History of CCASS shareholding
Participant: STANDARD CHARTERED BANK (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 | 1,197,900 | +0 | 0.38% | 1,473,417 |
| 2025-10-13 | 2025-10-09 | 1.230 | 1,197,900 | +0 | 0.38% | 1,473,417 |
| 2025-10-10 | 2025-10-08 | 1.220 | 1,197,900 | +0 | 0.38% | 1,461,438 |
| 2025-10-09 | 2025-10-06 | 1.220 | 1,197,900 | +0 | 0.38% | 1,461,438 |
| 2025-10-08 | 2025-10-03 | 1.230 | 1,197,900 | +0 | 0.38% | 1,473,417 |
| 2025-10-06 | 2025-10-02 | 1.200 | 1,197,900 | +0 | 0.38% | 1,437,480 |
| 2025-10-03 | 2025-09-30 | 1.240 | 1,197,900 | +0 | 0.38% | 1,485,396 |
| 2025-10-02 | 2025-09-29 | 1.240 | 1,197,900 | +10,000 | 0.38% | 1,485,396 |
| 2025-09-17 | 2025-09-15 | 1.200 | 1,187,900 | +10,000 | 0.37% | 1,425,480 |
| 2025-09-02 | 2025-08-29 | 1.240 | 1,177,900 | -20,000 | 0.37% | 1,460,596 |
| 2025-08-06 | 2025-08-04 | 1.190 | 1,197,900 | -20,000 | 0.38% | 1,425,501 |
| 2025-07-22 | 2025-07-18 | 1.280 | 1,217,900 | -40,000 | 0.38% | 1,558,912 |
| 2025-07-21 | 2025-07-17 | 1.330 | 1,257,900 | -773 | 0.40% | 1,673,007 |
| 2025-07-17 | 2025-07-15 | 1.450 | 1,258,673 | -727 | 0.40% | 1,825,076 |
| 2025-07-14 | 2025-07-10 | 1.410 | 1,259,400 | -60,000 | 0.40% | 1,775,754 |
| 2025-06-18 | 2025-06-16 | 1.510 | 1,319,400 | +110,000 | 0.41% | 1,992,294 |
| 2025-06-13 | 2025-06-11 | 1.460 | 1,209,400 | +20,000 | 0.38% | 1,765,724 |
| 2025-05-26 | 2025-05-22 | 0.890 | 1,189,400 | +10,000 | 0.37% | 1,058,566 |
| 2025-04-30 | 2025-04-28 | 1.220 | 1,179,400 | +30,000 | 0.37% | 1,438,868 |
| 2025-04-28 | 2025-04-24 | 1.260 | 1,149,400 | -30,000 | 0.36% | 1,448,244 |
| 2025-04-24 | 2025-04-22 | 1.110 | 1,179,400 | -30,000 | 0.37% | 1,309,134 |
| 2025-04-23 | 2025-04-17 | 1.490 | 1,209,400 | -190,000 | 0.38% | 1,802,006 |
| 2025-04-22 | 2025-04-16 | 1.330 | 1,399,400 | -140,000 | 0.44% | 1,861,202 |
| 2025-04-17 | 2025-04-15 | 0.840 | 1,539,400 | +230,000 | 0.48% | 1,293,096 |
| 2025-04-15 | 2025-04-11 | 0.620 | 1,309,400 | +30,000 | 0.41% | 811,828 |
| 2025-04-14 | 2025-04-10 | 0.460 | 1,279,400 | +150,000 | 0.40% | 588,524 |
| 2025-04-09 | 2025-04-07 | 0.780 | 1,129,400 | +20,000 | 0.36% | 880,932 |
| 2025-03-26 | 2025-03-24 | 1.340 | 1,109,400 | -500 | 0.35% | 1,486,596 |
| 2025-03-25 | 2025-03-21 | 1.380 | 1,109,900 | -500 | 0.35% | 1,531,662 |
| 2025-03-24 | 2025-03-20 | 1.580 | 1,110,400 | +13,000 | 0.35% | 1,754,432 |
| 2025-03-19 | 2025-03-17 | 1.220 | 1,097,400 | +15,000 | 0.35% | 1,338,828 |
| 2025-03-18 | 2025-03-14 | 1.280 | 1,082,400 | -11,500 | 0.34% | 1,385,472 |
| 2025-03-17 | 2025-03-13 | 1.220 | 1,093,900 | +356,500 | 0.34% | 1,334,558 |
| 2025-02-18 | 2025-02-14 | 1.600 | 737,400 | -15,000 | 0.23% | 1,179,840 |
| 2025-02-17 | 2025-02-13 | 1.620 | 752,400 | +1,500 | 0.28% | 1,218,888 |
| 2025-02-13 | 2025-02-11 | 1.660 | 750,900 | +10,000 | 0.28% | 1,246,494 |
| 2025-02-12 | 2025-02-10 | 1.620 | 740,900 | -7,500 | 0.28% | 1,200,258 |
| 2025-01-27 | 2025-01-23 | 1.680 | 748,400 | -5,000 | 0.28% | 1,257,312 |
| 2025-01-23 | 2025-01-21 | 1.740 | 753,400 | +16,000 | 0.28% | 1,310,916 |
| 2025-01-22 | 2025-01-20 | 1.520 | 737,400 | +14,500 | 0.28% | 1,120,848 |
| 2025-01-21 | 2025-01-17 | 1.540 | 722,900 | +6,500 | 0.27% | 1,113,266 |
| 2025-01-20 | 2025-01-16 | 1.600 | 716,400 | +12,500 | 0.27% | 1,146,240 |
| 2025-01-08 | 2025-01-06 | 1.840 | 703,900 | +15,000 | 0.27% | 1,295,176 |
| 2025-01-07 | 2025-01-03 | 1.940 | 688,900 | -14,500 | 0.26% | 1,336,466 |
| 2025-01-06 | 2025-01-02 | 1.940 | 703,400 | -49,500 | 0.27% | 1,364,596 |
| 2025-01-03 | 2024-12-31 | 2.160 | 752,900 | -14,500 | 0.28% | 1,626,264 |
| 2025-01-02 | 2024-12-27 | 2.380 | 767,400 | -122,500 | 0.29% | 1,826,412 |
| 2024-12-30 | 2024-12-24 | 2.520 | 889,900 | -139,000 | 0.34% | 2,242,548 |
| 2024-12-23 | 2024-12-19 | 2.680 | 1,028,900 | +2,000 | 0.39% | 2,757,452 |
| 2024-12-19 | 2024-12-17 | 2.760 | 1,026,900 | +12,500 | 0.39% | 2,834,244 |
| 2024-12-16 | 2024-12-12 | 2.400 | 1,014,400 | -1,000 | 0.38% | 2,434,560 |
| 2024-12-09 | 2024-12-05 | 2.420 | 1,015,400 | +26,500 | 0.38% | 2,457,268 |
| 2024-12-06 | 2024-12-04 | 2.300 | 988,900 | +10,000 | 0.37% | 2,274,470 |
| 2024-12-05 | 2024-12-03 | 2.180 | 978,900 | +500 | 0.37% | 2,134,002 |
| 2024-12-04 | 2024-12-02 | 2.220 | 978,400 | +500 | 0.37% | 2,172,048 |
| 2024-12-02 | 2024-11-28 | 2.500 | 977,900 | +11,000 | 0.37% | 2,444,750 |
| 2024-11-29 | 2024-11-27 | 2.400 | 966,900 | -3,500 | 0.36% | 2,320,560 |
| 2024-11-27 | 2024-11-25 | 2.640 | 970,400 | -1,000 | 0.55% | 2,561,856 |
| 2024-11-25 | 2024-11-21 | 2.680 | 971,400 | +182,500 | 0.55% | 2,603,352 |
| 2024-11-22 | 2024-11-20 | 2.260 | 788,900 | +125,600 | 0.45% | 1,782,914 |
| 2024-11-13 | 2024-11-11 | 2.000 | 663,300 | +14,000 | 0.38% | 1,326,600 |
| 2024-11-12 | 2024-11-08 | 2.400 | 649,300 | +500 | 0.37% | 1,558,320 |
| 2024-11-11 | 2024-11-07 | 2.740 | 648,800 | +5,500 | 0.37% | 1,777,712 |
| 2024-11-08 | 2024-11-06 | 2.720 | 643,300 | -45,000 | 0.36% | 1,749,776 |
| 2024-11-07 | 2024-11-05 | 3.200 | 688,300 | -5,500 | 0.39% | 2,202,560 |
| 2024-11-06 | 2024-11-04 | 3.380 | 693,800 | -500 | 0.39% | 2,345,044 |
| 2024-11-05 | 2024-11-01 | 2.500 | 694,300 | -2,500 | 0.39% | 1,735,750 |
| 2024-11-04 | 2024-10-31 | 2.340 | 696,800 | +46,000 | 0.39% | 1,630,512 |
| 2024-11-01 | 2024-10-30 | 1.980 | 650,800 | -5,000 | 0.37% | 1,288,584 |
| 2024-10-31 | 2024-10-29 | 1.940 | 655,800 | -5,000 | 0.37% | 1,272,252 |
| 2024-10-29 | 2024-10-25 | 1.860 | 660,800 | -500 | 0.37% | 1,229,088 |
| 2024-10-17 | 2024-10-15 | 1.900 | 661,300 | -7,000 | 0.37% | 1,256,470 |
| 2024-10-16 | 2024-10-14 | 1.980 | 668,300 | +31,000 | 0.38% | 1,323,234 |
| 2024-10-09 | 2024-10-07 | 1.760 | 637,300 | +36,500 | 0.36% | 1,121,648 |
| 2024-10-08 | 2024-10-04 | 1.620 | 600,800 | +7,000 | 0.34% | 973,296 |
| 2024-10-04 | 2024-10-02 | 1.580 | 593,800 | +10,000 | 0.34% | 938,204 |
| 2024-10-03 | 2024-09-30 | 1.600 | 583,800 | +2,500 | 0.33% | 934,080 |
| 2024-09-24 | 2024-09-20 | 1.600 | 581,300 | -9,000 | 0.33% | 930,080 |
| 2024-09-23 | 2024-09-19 | 1.560 | 590,300 | +500 | 0.33% | 920,868 |
| 2024-09-16 | 2024-09-12 | 1.540 | 589,800 | -43,500 | 0.33% | 908,292 |
| 2024-09-12 | 2024-09-10 | 1.620 | 633,300 | -16,000 | 0.36% | 1,025,946 |
| 2024-09-11 | 2024-09-09 | 1.760 | 649,300 | +17,500 | 0.37% | 1,142,768 |
| 2024-09-10 | 2024-09-05 | 1.660 | 631,800 | -123,500 | 0.36% | 1,048,788 |
| 2024-08-02 | 2024-07-31 | 1.120 | 755,300 | +118,000 | 0.43% | 845,936 |
| 2024-08-01 | 2024-07-30 | 1.460 | 637,300 | +91,500 | 0.36% | 930,458 |
| 2024-07-31 | 2024-07-29 | 1.840 | 545,800 | +16,500 | 0.31% | 1,004,272 |
| 2024-07-26 | 2024-07-24 | 2.000 | 529,300 | +500 | 0.30% | 1,058,600 |
| 2024-07-25 | 2024-07-23 | 1.900 | 528,800 | -67,000 | 0.30% | 1,004,720 |
| 2024-07-24 | 2024-07-22 | 1.940 | 595,800 | -13,000 | 0.34% | 1,155,852 |
| 2024-07-23 | 2024-07-19 | 1.860 | 608,800 | +104,500 | 0.34% | 1,132,368 |
| 2024-07-22 | 2024-07-18 | 2.200 | 504,300 | +1,000 | 0.29% | 1,109,460 |
| 2024-07-17 | 2024-07-15 | 2.160 | 503,300 | +3,000 | 0.28% | 1,087,128 |
| 2024-07-11 | 2024-07-09 | 2.520 | 500,300 | -174,500 | 0.28% | 1,260,756 |
| 2024-07-09 | 2024-07-05 | 2.760 | 674,800 | -51,500 | 0.38% | 1,862,448 |
| 2024-07-08 | 2024-07-04 | 2.900 | 726,300 | -7,000 | 0.41% | 2,106,270 |
| 2024-07-05 | 2024-07-03 | 3.100 | 733,300 | -1,500 | 0.42% | 2,273,230 |
| 2024-07-04 | 2024-07-02 | 3.120 | 734,800 | -8,500 | 0.42% | 2,292,576 |
| 2024-07-03 | 2024-06-28 | 3.040 | 743,300 | +75,000 | 0.42% | 2,259,632 |
| 2024-07-02 | 2024-06-27 | 3.180 | 668,300 | -86,000 | 0.38% | 2,125,194 |
| 2024-06-28 | 2024-06-26 | 2.240 | 754,300 | +169,500 | 0.43% | 1,689,632 |
| 2024-06-27 | 2024-06-25 | 2.340 | 584,800 | +59,500 | 0.33% | 1,368,432 |
| 2024-06-26 | 2024-06-24 | 3.900 | 525,300 | +41,500 | 0.30% | 2,048,670 |
| 2024-06-25 | 2024-06-21 | 3.900 | 483,800 | +2,500 | 0.27% | 1,886,820 |
| 2024-06-24 | 2024-06-20 | 3.760 | 481,300 | +115,000 | 0.27% | 1,809,688 |
| 2024-06-20 | 2024-06-18 | 2.400 | 366,300 | -47,500 | 0.21% | 879,120 |
| 2024-06-19 | 2024-06-17 | 2.080 | 413,800 | -25,000 | 0.23% | 860,704 |
| 2024-06-18 | 2024-06-14 | 2.500 | 438,800 | +62,500 | 0.25% | 1,097,000 |
| 2024-06-14 | 2024-06-12 | 2.700 | 376,300 | -14,000 | 0.21% | 1,016,010 |
| 2024-06-13 | 2024-06-11 | 2.640 | 390,300 | +2,500 | 0.22% | 1,030,392 |
| 2024-06-12 | 2024-06-07 | 2.560 | 387,800 | -23,500 | 0.22% | 992,768 |
| 2024-06-11 | 2024-06-06 | 2.560 | 411,300 | +90,000 | 0.23% | 1,052,928 |
| 2024-06-07 | 2024-06-05 | 2.700 | 321,300 | -149,500 | 0.18% | 867,510 |
| 2024-06-06 | 2024-06-04 | 2.320 | 470,800 | -3,000 | 0.27% | 1,092,256 |
| 2024-06-05 | 2024-06-03 | 2.280 | 473,800 | +3,000 | 0.27% | 1,080,264 |
| 2024-06-04 | 2024-05-31 | 2.260 | 470,800 | -2,000 | 0.27% | 1,064,008 |
| 2024-06-03 | 2024-05-30 | 2.000 | 472,800 | -3,500 | 0.27% | 945,600 |
| 2024-05-31 | 2024-05-29 | 2.500 | 476,300 | -1,500 | 0.27% | 1,190,750 |
| 2024-05-30 | 2024-05-28 | 2.540 | 477,800 | +3,500 | 0.27% | 1,213,612 |
| 2024-05-29 | 2024-05-27 | 2.480 | 474,300 | -3,000 | 0.27% | 1,176,264 |
| 2024-05-28 | 2024-05-24 | 2.460 | 477,300 | +50,000 | 0.27% | 1,174,158 |
| 2024-05-27 | 2024-05-23 | 2.480 | 427,300 | -500 | 0.24% | 1,059,704 |
| 2024-05-24 | 2024-05-22 | 2.460 | 427,800 | +47,000 | 0.24% | 1,052,388 |
| 2024-05-23 | 2024-05-21 | 2.320 | 380,800 | +23,500 | 0.22% | 883,456 |
| 2024-05-22 | 2024-05-20 | 2.600 | 357,300 | -185,000 | 0.20% | 928,980 |
| 2024-05-21 | 2024-05-17 | 1.900 | 542,300 | +41,000 | 0.31% | 1,030,370 |
| 2024-05-20 | 2024-05-16 | 1.600 | 501,300 | -107,500 | 0.28% | 802,080 |
| 2024-05-17 | 2024-05-14 | 1.420 | 608,800 | +48,500 | 0.34% | 864,496 |
| 2024-05-16 | 2024-05-13 | 1.400 | 560,300 | +12,500 | 0.32% | 784,420 |
| 2024-05-14 | 2024-05-10 | 1.440 | 547,800 | +32,500 | 0.31% | 788,832 |
| 2023-07-04 | 2023-06-30 | 0.840 | 515,300 | +85,000 | 0.29% | 432,852 |
| 2023-07-03 | 2023-06-29 | 1.020 | 430,300 | -55,500 | 0.24% | 438,906 |
| 2023-06-30 | 2023-06-28 | 0.980 | 485,800 | +50,500 | 0.28% | 476,084 |
| 2023-06-27 | 2023-06-23 | 1.120 | 435,300 | +34,500 | 0.25% | 487,536 |
| 2023-06-26 | 2023-06-21 | 1.420 | 400,800 | +15,000 | 0.23% | 569,136 |
| 2023-06-21 | 2023-06-19 | 1.320 | 385,800 | +40,000 | 0.22% | 509,256 |
| 2023-06-20 | 2023-06-16 | 1.560 | 345,800 | +3,500 | 0.20% | 539,448 |
| 2023-06-19 | 2023-06-15 | 1.720 | 342,300 | +8,000 | 0.19% | 588,756 |
| 2023-06-16 | 2023-06-14 | 2.200 | 334,300 | +17,500 | 0.19% | 735,460 |
| 2023-06-15 | 2023-06-13 | 2.200 | 316,800 | -8,500 | 0.18% | 696,960 |
| 2023-06-14 | 2023-06-12 | 2.200 | 325,300 | +7,500 | 0.18% | 715,660 |
| 2023-06-13 | 2023-06-09 | 2.200 | 317,800 | -1,500 | 0.18% | 699,160 |
| 2023-06-09 | 2023-06-07 | 2.200 | 319,300 | -16,500 | 0.18% | 702,460 |
| 2023-06-08 | 2023-06-06 | 2.180 | 335,800 | -12,000 | 0.19% | 732,044 |
| 2023-06-07 | 2023-06-05 | 2.180 | 347,800 | +38,000 | 0.20% | 758,204 |
| 2023-06-06 | 2023-06-02 | 2.080 | 309,800 | -19,500 | 0.18% | 644,384 |
| 2023-06-05 | 2023-06-01 | 1.800 | 329,300 | -51,500 | 0.19% | 592,740 |
| 2023-06-02 | 2023-05-31 | 1.580 | 380,800 | -124,000 | 0.22% | 601,664 |
| 2023-06-01 | 2023-05-30 | 1.460 | 504,800 | +41,500 | 0.29% | 737,008 |
| 2023-05-29 | 2023-05-24 | 1.180 | 463,300 | +15,500 | 0.26% | 546,694 |
| 2023-05-22 | 2023-05-18 | 1.200 | 447,800 | +10,000 | 0.25% | 537,360 |
| 2023-04-14 | 2023-04-12 | 1.560 | 437,800 | -26,000 | 0.25% | 682,968 |
| 2023-03-21 | 2023-03-17 | 1.200 | 463,800 | +17,500 | 0.26% | 556,560 |
| 2023-03-15 | 2023-03-13 | 1.340 | 446,300 | -24,000 | 0.25% | 598,042 |
| 2023-03-14 | 2023-03-10 | 1.280 | 470,300 | -25,500 | 0.27% | 601,984 |
| 2023-03-13 | 2023-03-09 | 1.260 | 495,800 | -13,500 | 0.28% | 624,708 |
| 2023-03-10 | 2023-03-08 | 1.420 | 509,300 | +43,500 | 0.29% | 723,206 |
| 2023-03-09 | 2023-03-07 | 1.600 | 465,800 | -162,500 | 0.26% | 745,280 |
| 2023-03-08 | 2023-03-06 | 1.200 | 628,300 | +147,000 | 0.36% | 753,960 |
| 2023-03-07 | 2023-03-03 | 1.140 | 481,300 | +66,500 | 0.27% | 548,682 |
| 2023-03-06 | 2023-03-02 | 1.240 | 414,800 | -65,500 | 0.23% | 514,352 |
| 2023-03-03 | 2023-03-01 | 0.980 | 480,300 | -84,500 | 0.27% | 470,694 |
| 2023-02-14 | 2023-02-10 | 0.580 | 564,800 | -2,000 | 0.32% | 327,584 |
| 2023-02-10 | 2023-02-08 | 0.620 | 566,800 | -14,000 | 0.32% | 351,416 |
| 2023-02-08 | 2023-02-06 | 0.640 | 580,800 | +14,000 | 0.33% | 371,712 |
| 2023-01-16 | 2023-01-12 | 0.740 | 566,800 | +2,000 | 0.32% | 419,432 |
| 2023-01-05 | 2023-01-03 | 0.940 | 564,800 | +95,000 | 0.32% | 530,912 |
| 2022-12-23 | 2022-12-21 | 0.960 | 469,800 | -3,500 | 0.27% | 451,008 |
| 2022-12-22 | 2022-12-20 | 1.080 | 473,300 | +72,500 | 0.27% | 511,164 |
| 2022-12-20 | 2022-12-16 | 1.100 | 400,800 | -11,000 | 0.23% | 440,880 |
| 2022-12-13 | 2022-12-09 | 1.040 | 411,800 | +5,000 | 0.23% | 428,272 |
| 2022-12-08 | 2022-12-06 | 1.100 | 406,800 | +87,000 | 0.23% | 447,480 |
| 2022-12-07 | 2022-12-05 | 1.100 | 319,800 | -43,000 | 0.18% | 351,780 |
| 2022-12-06 | 2022-12-02 | 1.040 | 362,800 | +29,000 | 0.21% | 377,312 |
| 2022-12-05 | 2022-12-01 | 1.260 | 333,800 | -79,000 | 0.19% | 420,588 |
| 2022-12-01 | 2022-11-29 | 0.940 | 412,800 | -20,000 | 0.23% | 388,032 |
| 2022-11-24 | 2022-11-22 | 0.800 | 432,800 | +35,500 | 0.25% | 346,240 |
| 2022-11-23 | 2022-11-21 | 1.060 | 397,300 | +50,000 | 0.22% | 421,138 |
| 2022-11-22 | 2022-11-18 | 1.040 | 347,300 | +9,500 | 0.20% | 361,192 |
| 2022-11-21 | 2022-11-17 | 1.000 | 337,800 | -26,500 | 0.19% | 337,800 |
| 2022-11-18 | 2022-11-16 | 1.040 | 364,300 | -42,500 | 0.21% | 378,872 |
| 2022-11-17 | 2022-11-15 | 0.980 | 406,800 | +5,000 | 0.23% | 398,664 |
| 2022-11-10 | 2022-11-08 | 0.480 | 401,800 | -19,000 | 0.23% | 192,864 |
| 2022-11-08 | 2022-11-04 | 0.760 | 420,800 | -30,500 | 0.24% | 319,808 |
| 2022-10-27 | 2022-10-25 | 0.880 | 451,300 | +6,000 | 0.26% | 397,144 |
| 2022-10-14 | 2022-10-12 | 0.940 | 445,300 | +78,500 | 0.25% | 418,582 |
| 2022-10-13 | 2022-10-11 | 1.100 | 366,800 | +14,500 | 0.21% | 403,480 |
| 2022-10-10 | 2022-10-06 | 1.300 | 352,300 | -50,000 | 0.20% | 457,990 |
| 2022-10-07 | 2022-10-05 | 1.380 | 402,300 | +2,500 | 0.23% | 555,174 |
| 2022-10-06 | 2022-10-03 | 1.640 | 399,800 | +1,000 | 0.23% | 655,672 |
| 2022-10-05 | 2022-09-30 | 1.200 | 398,800 | +7,000 | 0.23% | 478,560 |
| 2022-10-03 | 2022-09-29 | 1.080 | 391,800 | +50,000 | 0.22% | 423,144 |
| 2022-09-30 | 2022-09-28 | 1.100 | 341,800 | -1,500 | 0.19% | 375,980 |
| 2022-09-29 | 2022-09-27 | 1.160 | 343,300 | -2,000 | 0.19% | 398,228 |
| 2022-09-28 | 2022-09-26 | 1.200 | 345,300 | +4,500 | 0.20% | 414,360 |
| 2022-09-26 | 2022-09-22 | 2.120 | 340,800 | +15,000 | 0.19% | 722,496 |
| 2022-09-23 | 2022-09-21 | 2.160 | 325,800 | -10,000 | 0.18% | 703,728 |
| 2022-09-19 | 2022-09-15 | 2.520 | 335,800 | -1,500 | 0.19% | 846,216 |
| 2022-09-16 | 2022-09-14 | 2.560 | 337,300 | +9,500 | 0.19% | 863,488 |
| 2022-09-15 | 2022-09-13 | 2.540 | 327,800 | +16,000 | 0.19% | 832,612 |
| 2022-09-06 | 2022-09-02 | 2.460 | 311,800 | +500 | 0.18% | 767,028 |
| 2022-08-30 | 2022-08-26 | 2.840 | 311,300 | -2,000 | 0.18% | 884,092 |
| 2022-08-29 | 2022-08-25 | 2.760 | 313,300 | -3,000 | 0.18% | 864,708 |
| 2022-08-23 | 2022-08-19 | 2.700 | 316,300 | +1,000 | 0.18% | 854,010 |
| 2022-08-22 | 2022-08-18 | 2.800 | 315,300 | +1,000 | 0.18% | 882,840 |
| 2022-08-19 | 2022-08-17 | 2.960 | 314,300 | -1,000 | 0.18% | 930,328 |
| 2022-08-09 | 2022-08-05 | 3.100 | 315,300 | -500 | 0.18% | 977,430 |
| 2022-08-08 | 2022-08-04 | 3.140 | 315,800 | -3,000 | 0.18% | 991,612 |
| 2022-08-05 | 2022-08-03 | 2.740 | 318,800 | -500 | 0.18% | 873,512 |
| 2022-08-03 | 2022-08-01 | 2.640 | 319,300 | +5,000 | 0.18% | 842,952 |
| 2022-07-05 | 2022-06-30 | 1.460 | 314,300 | +500 | 0.18% | 458,878 |
| 2022-06-27 | 2022-06-23 | 1.400 | 313,800 | -9,500 | 0.18% | 439,320 |
| 2022-06-23 | 2022-06-21 | 1.560 | 323,300 | +5,000 | 0.19% | 504,348 |
| 2022-06-14 | 2022-06-10 | 1.920 | 318,300 | -2,500 | 0.19% | 611,136 |
| 2022-06-13 | 2022-06-09 | 2.000 | 320,800 | -500 | 0.19% | 641,600 |
| 2022-04-27 | 2022-04-25 | 2.060 | 321,300 | -3,000 | 0.19% | 661,878 |
| 2022-04-12 | 2022-04-08 | 2.120 | 324,300 | +1,000 | 0.19% | 687,516 |
| 2022-03-22 | 2022-03-18 | 2.200 | 323,300 | +2,500 | 0.19% | 711,260 |
| 2022-02-10 | 2022-02-08 | 2.560 | 320,800 | +1,000 | 0.19% | 821,248 |
| 2021-12-07 | 2021-12-03 | 2.900 | 319,800 | -2,500 | 0.19% | 927,420 |
| 2021-11-08 | 2021-11-04 | 3.000 | 322,300 | +5,000 | 0.19% | 966,900 |
| 2021-11-04 | 2021-11-02 | 2.780 | 317,300 | +500 | 0.19% | 882,094 |
| 2021-10-04 | 2021-09-29 | 3.800 | 316,800 | -2,000 | 0.18% | 1,203,840 |
| 2021-09-21 | 2021-09-17 | 3.540 | 318,800 | +1,000 | 0.19% | 1,128,552 |
| 2021-09-16 | 2021-09-14 | 4.000 | 317,800 | +5,500 | 0.19% | 1,271,200 |
| 2021-09-15 | 2021-09-13 | 4.460 | 312,300 | +14,000 | 0.18% | 1,392,858 |
| 2021-08-27 | 2021-08-25 | 2.480 | 298,300 | +2,500 | 0.17% | 739,784 |
| 2021-07-16 | 2021-07-14 | 2.700 | 295,800 | +500 | 0.17% | 798,660 |
| 2021-07-08 | 2021-07-06 | 2.760 | 295,300 | -2,500 | 0.17% | 815,028 |
| 2021-07-07 | 2021-07-05 | 2.800 | 297,800 | -4,000 | 0.17% | 833,840 |
| 2021-07-06 | 2021-07-02 | 2.720 | 301,800 | -2,500 | 0.18% | 820,896 |
| 2021-07-05 | 2021-06-30 | 3.560 | 304,300 | -1,500 | 0.18% | 1,083,308 |
| 2021-06-29 | 2021-06-25 | 2.620 | 305,800 | +7,500 | 0.18% | 801,196 |
| 2021-06-28 | 2021-06-24 | 3.020 | 298,300 | +5,000 | 0.17% | 900,866 |
| 2021-06-25 | 2021-06-23 | 3.500 | 293,300 | +1,000 | 0.17% | 1,026,550 |
| 2021-06-23 | 2021-06-21 | 4.900 | 292,300 | +500 | 0.17% | 1,432,270 |
| 2021-06-21 | 2021-06-17 | 6.600 | 291,800 | +1,000 | 0.17% | 1,925,880 |
| 2021-06-04 | 2021-06-02 | 6.400 | 290,800 | +1,500 | 0.17% | 1,861,120 |
| 2021-05-12 | 2021-05-10 | 6.000 | 289,300 | -1,000 | 0.17% | 1,735,800 |
| 2021-04-30 | 2021-04-28 | 6.200 | 290,300 | -6,000 | 0.17% | 1,799,860 |
| 2021-04-29 | 2021-04-27 | 8.100 | 296,300 | -2,500 | 0.17% | 2,400,030 |
| 2021-04-27 | 2021-04-23 | 8.400 | 298,800 | -10,000 | 0.17% | 2,509,920 |
| 2021-04-19 | 2021-04-15 | 9.100 | 308,800 | +500 | 0.18% | 2,810,080 |
| 2021-03-01 | 2021-02-25 | 8.600 | 308,300 | +1,500 | 0.18% | 2,651,380 |
| 2021-02-26 | 2021-02-24 | 9.500 | 306,800 | -3,500 | 0.18% | 2,914,600 |
| 2021-01-26 | 2021-01-22 | 5.900 | 310,300 | -2,600 | 0.18% | 1,830,770 |
| 2020-11-17 | 2020-11-13 | 6.000 | 312,900 | -600 | 0.18% | 1,877,400 |
| 2020-11-10 | 2020-11-06 | 5.700 | 313,500 | -400 | 0.18% | 1,786,950 |
| 2020-11-06 | 2020-11-04 | 6.000 | 313,900 | -1,000 | 0.18% | 1,883,400 |
| 2020-07-07 | 2020-07-03 | 6.700 | 314,900 | -500 | 0.18% | 2,109,830 |
| 2020-07-06 | 2020-07-02 | 6.700 | 315,400 | -200 | 0.18% | 2,113,180 |
| 2020-04-09 | 2020-04-07 | 3.980 | 315,600 | -5,000,000 | 0.18% | 1,256,088 |
| 2020-04-08 | 2020-04-06 | 3.980 | 5,315,600 | -2,500,000 | 3.10% | 21,156,088 |
| 2020-03-12 | 2020-03-10 | 3.980 | 7,815,600 | -2,500,000 | 4.56% | 31,106,088 |
| 2020-03-10 | 2020-03-06 | 3.980 | 10,315,600 | -750,000 | 6.01% | 41,056,088 |
| 2020-02-14 | 2020-02-12 | 4.080 | 11,065,600 | -1,700 | 6.45% | 45,147,648 |
| 2020-02-12 | 2020-02-10 | 4.120 | 11,067,300 | -2,800 | 6.45% | 45,597,276 |
| 2020-01-31 | 2020-01-29 | 4.280 | 11,070,100 | +5,000,000 | 6.45% | 47,380,028 |
| 2019-12-04 | 2019-12-02 | 4.520 | 6,070,100 | +5,000,000 | 3.54% | 27,436,852 |
| 2019-10-03 | 2019-09-30 | 5.200 | 1,070,100 | -400 | 0.62% | 5,564,520 |
| 2019-10-02 | 2019-09-27 | 5.000 | 1,070,500 | +400 | 0.62% | 5,352,500 |
| 2019-09-09 | 2019-09-05 | 5.900 | 1,070,100 | -2,300 | 0.62% | 6,313,590 |
| 2019-09-06 | 2019-09-04 | 5.800 | 1,072,400 | -3,200 | 0.63% | 6,219,920 |
| 2019-09-02 | 2019-08-29 | 6.000 | 1,075,600 | -16,000 | 0.63% | 6,453,600 |
| 2019-08-29 | 2019-08-27 | 5.800 | 1,091,600 | -11,000 | 0.64% | 6,331,280 |
| 2019-08-28 | 2019-08-26 | 5.200 | 1,102,600 | -2,000 | 0.64% | 5,733,520 |
| 2019-08-27 | 2019-08-23 | 5.300 | 1,104,600 | -12,200 | 0.64% | 5,854,380 |
| 2019-08-26 | 2019-08-22 | 5.600 | 1,116,800 | -3,500 | 0.65% | 6,254,080 |
| 2019-08-23 | 2019-08-21 | 5.600 | 1,120,300 | -6,300 | 0.65% | 6,273,680 |
| 2019-08-22 | 2019-08-20 | 5.800 | 1,126,600 | -3,500 | 0.66% | 6,534,280 |
| 2019-08-21 | 2019-08-19 | 6.000 | 1,130,100 | +500 | 0.66% | 6,780,600 |
| 2019-07-05 | 2019-07-03 | 5.600 | 1,129,600 | +200 | 0.66% | 6,325,760 |
| 2019-06-25 | 2019-06-21 | 6.900 | 1,129,400 | -1,100 | 0.66% | 7,792,860 |
| 2019-06-24 | 2019-06-20 | 6.600 | 1,130,500 | +1,100 | 0.66% | 7,461,300 |
| 2019-05-02 | 2019-04-29 | 7.700 | 1,129,400 | +6,000 | 0.66% | 8,696,380 |
| 2019-04-26 | 2019-04-24 | 7.800 | 1,123,400 | +6,200 | 0.66% | 8,762,520 |
| 2019-04-25 | 2019-04-23 | 8.000 | 1,117,200 | +500 | 0.65% | 8,937,600 |
| 2019-04-23 | 2019-04-17 | 8.800 | 1,116,700 | +300 | 0.65% | 9,826,960 |
| 2019-04-10 | 2019-04-08 | 10.000 | 1,116,400 | +3,100 | 0.65% | 11,164,000 |
| 2019-04-04 | 2019-04-02 | 10.600 | 1,113,300 | +6,700 | 0.65% | 11,800,980 |
| 2019-04-03 | 2019-04-01 | 10.200 | 1,106,600 | +100 | 0.65% | 11,287,320 |
| 2019-03-28 | 2019-03-26 | 9.200 | 1,106,500 | -2,000 | 0.65% | 10,179,800 |
| 2019-03-27 | 2019-03-25 | 8.800 | 1,108,500 | +8,800 | 0.65% | 9,754,800 |
| 2019-03-20 | 2019-03-18 | 8.300 | 1,099,700 | +1,000 | 0.64% | 9,127,510 |
| 2019-03-19 | 2019-03-15 | 8.200 | 1,098,700 | +1,000 | 0.64% | 9,009,340 |
| 2019-03-12 | 2019-03-08 | 8.200 | 1,097,700 | +500 | 0.64% | 9,001,140 |
| 2019-03-11 | 2019-03-07 | 8.400 | 1,097,200 | +500 | 0.64% | 9,216,480 |
| 2019-03-07 | 2019-03-05 | 8.300 | 1,096,700 | -1,000,000 | 0.64% | 9,102,610 |
| 2019-02-27 | 2019-02-25 | 9.600 | 2,096,700 | +1,000 | 1.22% | 20,128,320 |
| 2019-02-26 | 2019-02-22 | 11.600 | 2,095,700 | -200 | 1.22% | 24,310,120 |
| 2019-02-25 | 2019-02-21 | 10.000 | 2,095,900 | -1,000 | 1.22% | 20,959,000 |
| 2019-02-21 | 2019-02-19 | 8.200 | 2,096,900 | +500 | 1.22% | 17,194,580 |
| 2019-02-20 | 2019-02-18 | 8.700 | 2,096,400 | +400 | 1.22% | 18,238,680 |
| 2019-02-15 | 2019-02-13 | 9.800 | 2,096,000 | +4,800 | 1.22% | 20,540,800 |
| 2019-02-14 | 2019-02-12 | 10.000 | 2,091,200 | -4,900 | 1.22% | 20,912,000 |
| 2019-02-13 | 2019-02-11 | 10.000 | 2,096,100 | -100 | 1.22% | 20,961,000 |
| 2019-02-11 | 2019-02-04 | 10.200 | 2,096,200 | +5,000 | 1.22% | 21,381,240 |
| 2019-01-18 | 2019-01-16 | 11.400 | 2,091,200 | +2,500 | 1.22% | 23,839,680 |
| 2019-01-15 | 2019-01-11 | 14.000 | 2,088,700 | +2,500 | 1.22% | 29,241,800 |
| 2019-01-09 | 2019-01-07 | 14.200 | 2,086,200 | +1,000 | 1.22% | 29,624,040 |
| 2019-01-07 | 2019-01-03 | 15.400 | 2,085,200 | +7,500 | 1.22% | 32,112,080 |
| 2019-01-03 | 2018-12-31 | 17.200 | 2,077,700 | +5,000 | 1.21% | 35,736,440 |
| 2018-12-21 | 2018-12-19 | 18.000 | 2,072,700 | +2,800 | 1.21% | 37,308,600 |
| 2018-12-13 | 2018-12-11 | 19.400 | 2,069,900 | +5,000 | 1.21% | 40,156,060 |
| 2018-11-20 | 2018-11-16 | 21.200 | 2,064,900 | -1,000,000 | 1.20% | 43,775,880 |
| 2018-10-23 | 2018-10-19 | 21.400 | 3,064,900 | -500,000 | 1.79% | 65,588,860 |
| 2018-10-18 | 2018-10-15 | 21.600 | 3,564,900 | +500 | 2.08% | 77,001,840 |
| 2018-10-16 | 2018-10-12 | 21.400 | 3,564,400 | -100 | 2.08% | 76,278,160 |
| 2018-09-12 | 2018-09-10 | 21.400 | 3,564,500 | -100 | 2.08% | 76,280,300 |
| 2018-09-04 | 2018-08-31 | 22.600 | 3,564,600 | +1,400 | 2.08% | 80,559,960 |
| 2018-08-17 | 2018-08-15 | 22.200 | 3,563,200 | +600 | 2.08% | 79,103,040 |
| 2018-08-07 | 2018-08-03 | 24.000 | 3,562,600 | +200 | 2.08% | 85,502,400 |
| 2018-08-06 | 2018-08-02 | 24.200 | 3,562,400 | +998,700 | 2.08% | 86,210,080 |
| 2018-08-03 | 2018-08-01 | 22.000 | 2,563,700 | +1,300 | 1.49% | 56,401,400 |
| 2018-07-23 | 2018-07-19 | 24.800 | 2,562,400 | -400 | 1.49% | 63,547,520 |
| 2018-07-17 | 2018-07-13 | 25.200 | 2,562,800 | +400 | 1.49% | 64,582,560 |
| 2018-07-16 | 2018-07-12 | 25.200 | 2,562,400 | -2,000 | 1.49% | 64,572,480 |
| 2018-07-05 | 2018-07-03 | 25.800 | 2,564,400 | -300 | 1.50% | 66,161,520 |
| 2018-06-26 | 2018-06-22 | 26.400 | 2,564,700 | +2,000 | 1.50% | 67,708,080 |
| 2018-06-20 | 2018-06-15 | 26.400 | 2,562,700 | +1,500,000 | 1.49% | 67,655,280 |
| 2018-06-12 | 2018-06-08 | 25.600 | 1,062,700 | -900 | 0.62% | 27,205,120 |
| 2018-06-08 | 2018-06-06 | 25.800 | 1,063,600 | -1,000 | 0.62% | 27,440,880 |
| 2018-06-07 | 2018-06-05 | 23.400 | 1,064,600 | -2,200 | 0.62% | 24,911,640 |
| 2018-06-05 | 2018-06-01 | 21.400 | 1,066,800 | -300 | 0.62% | 22,829,520 |
| 2018-06-04 | 2018-05-31 | 21.000 | 1,067,100 | -87,600 | 0.62% | 22,409,100 |
| 2018-06-01 | 2018-05-30 | 21.000 | 1,154,700 | -19,600 | 0.67% | 24,248,700 |
| 2018-05-31 | 2018-05-29 | 21.600 | 1,174,300 | -12,800 | 0.68% | 25,364,880 |
| 2018-05-30 | 2018-05-28 | 22.800 | 1,187,100 | -16,800 | 0.69% | 27,065,880 |
| 2018-05-29 | 2018-05-25 | 23.400 | 1,203,900 | -42,200 | 0.70% | 28,171,260 |
| 2018-05-28 | 2018-05-24 | 23.200 | 1,246,100 | +2,325 | 0.73% | 28,909,520 |
| 2018-05-25 | 2018-05-23 | 23.600 | 1,243,775 | -6,300 | 0.73% | 29,353,090 |
| 2018-05-24 | 2018-05-21 | 23.800 | 1,250,075 | -4,300 | 0.73% | 29,751,785 |
| 2018-05-23 | 2018-05-18 | 24.000 | 1,254,375 | -3,800 | 0.73% | 30,105,000 |
| 2018-05-21 | 2018-05-17 | 23.600 | 1,258,175 | +16,775 | 0.73% | 29,692,930 |
| 2018-05-10 | 2018-05-08 | 23.600 | 1,241,400 | -2,500 | 0.72% | 29,297,040 |
| 2018-05-08 | 2018-05-04 | 24.200 | 1,243,900 | +4,625 | 0.73% | 30,102,380 |
| 2018-05-04 | 2018-05-02 | 25.000 | 1,239,275 | +1,600 | 0.72% | 30,981,875 |
| 2018-04-19 | 2018-04-17 | 25.200 | 1,237,675 | -200 | 0.72% | 31,189,410 |
| 2018-04-18 | 2018-04-16 | 25.400 | 1,237,875 | -300 | 0.72% | 31,442,025 |
| 2018-04-13 | 2018-04-11 | 24.400 | 1,238,175 | +200 | 0.72% | 30,211,470 |
| 2018-04-04 | 2018-03-29 | 25.000 | 1,237,975 | +300 | 0.72% | 30,949,375 |
| 2018-03-29 | 2018-03-27 | 25.600 | 1,237,675 | +300 | 0.72% | 31,684,480 |
| 2018-03-28 | 2018-03-26 | 25.600 | 1,237,375 | -121,600 | 0.72% | 31,676,800 |
| 2018-03-20 | 2018-03-16 | 25.800 | 1,358,975 | -300 | 0.79% | 35,061,555 |
| 2018-03-19 | 2018-03-15 | 25.400 | 1,359,275 | +300 | 0.79% | 34,525,585 |
| 2018-02-06 | 2018-02-02 | 26.400 | 1,358,975 | +200 | 0.79% | 35,876,940 |
| 2018-02-05 | 2018-02-01 | 26.600 | 1,358,775 | +300 | 0.79% | 36,143,415 |
| 2018-01-19 | 2018-01-17 | 27.800 | 1,358,475 | +700 | 0.79% | 37,765,605 |
| 2018-01-18 | 2018-01-16 | 26.600 | 1,357,775 | +200 | 0.79% | 36,116,815 |
| 2018-01-12 | 2018-01-10 | 28.000 | 1,357,575 | -1,200 | 0.79% | 38,012,100 |
| 2018-01-11 | 2018-01-09 | 28.200 | 1,358,775 | -1,500 | 0.79% | 38,317,455 |
| 2018-01-03 | 2017-12-29 | 28.600 | 1,360,275 | -5,000 | 0.79% | 38,903,865 |
| 2017-12-28 | 2017-12-22 | 29.000 | 1,365,275 | -3,000 | 0.80% | 39,592,975 |
| 2017-12-22 | 2017-12-20 | 29.000 | 1,368,275 | +14,400 | 0.80% | 39,679,975 |
| 2017-12-15 | 2017-12-13 | 29.200 | 1,353,875 | -1,000 | 0.79% | 39,533,150 |
| 2017-12-13 | 2017-12-11 | 30.000 | 1,354,875 | +500 | 0.79% | 40,646,250 |
| 2017-12-12 | 2017-12-08 | 29.000 | 1,354,375 | -100 | 0.79% | 39,276,875 |
| 2017-12-07 | 2017-12-05 | 27.800 | 1,354,475 | -700 | 0.79% | 37,654,405 |
| 2017-12-05 | 2017-12-01 | 28.200 | 1,355,175 | +1,300 | 0.79% | 38,215,935 |
| 2017-12-04 | 2017-11-30 | 28.000 | 1,353,875 | -300 | 0.79% | 37,908,500 |
| 2017-12-01 | 2017-11-29 | 28.600 | 1,354,175 | -19,900 | 0.79% | 38,729,405 |
| 2017-11-30 | 2017-11-28 | 28.400 | 1,374,075 | +400 | 0.80% | 39,023,730 |
| 2017-11-28 | 2017-11-24 | 26.000 | 1,373,675 | +2,500 | 0.80% | 35,715,550 |
| 2017-11-27 | 2017-11-23 | 26.000 | 1,371,175 | +600 | 0.80% | 35,650,550 |
| 2017-11-24 | 2017-11-22 | 26.000 | 1,370,575 | +400 | 0.80% | 35,634,950 |
| 2017-11-23 | 2017-11-21 | 26.000 | 1,370,175 | -1,300 | 0.80% | 35,624,550 |
| 2017-11-10 | 2017-11-08 | 25.800 | 1,371,475 | -100 | 0.88% | 35,384,055 |
| 2017-11-09 | 2017-11-07 | 25.800 | 1,371,575 | -1,000 | 0.88% | 35,386,635 |
| 2017-11-06 | 2017-11-02 | 25.800 | 1,372,575 | -1,300 | 0.88% | 35,412,435 |
| 2017-11-02 | 2017-10-31 | 26.000 | 1,373,875 | +8,500 | 0.88% | 35,720,750 |
| 2017-10-27 | 2017-10-25 | 25.600 | 1,365,375 | -4,400 | 0.88% | 34,953,600 |
| 2017-10-26 | 2017-10-24 | 25.400 | 1,369,775 | -6,200 | 0.88% | 34,792,285 |
| 2017-10-24 | 2017-10-20 | 25.800 | 1,375,975 | -2,500 | 0.88% | 35,500,155 |
| 2017-10-23 | 2017-10-19 | 25.400 | 1,378,475 | -1,100 | 0.88% | 35,013,265 |
| 2017-10-20 | 2017-10-18 | 25.400 | 1,379,575 | -100 | 0.88% | 35,041,205 |
| 2017-10-16 | 2017-10-12 | 25.600 | 1,379,675 | -300 | 0.88% | 35,319,680 |
| 2017-10-13 | 2017-10-11 | 25.600 | 1,379,975 | +1,000 | 0.88% | 35,327,360 |
| 2017-10-12 | 2017-10-10 | 25.800 | 1,378,975 | +7,778 | 0.88% | 35,577,555 |
| 2017-10-11 | 2017-10-09 | 25.600 | 1,371,197 | +400 | 0.88% | 35,102,643 |
| 2017-10-04 | 2017-09-29 | 25.600 | 1,370,797 | -1,000 | 0.88% | 35,092,403 |
| 2017-10-03 | 2017-09-28 | 25.000 | 1,371,797 | +1,000 | 0.88% | 34,294,925 |
| 2017-09-27 | 2017-09-25 | 25.400 | 1,370,797 | +5,300 | 0.88% | 34,818,244 |
| 2017-09-25 | 2017-09-21 | 25.800 | 1,365,497 | +7,900 | 0.88% | 35,229,823 |
| 2017-09-18 | 2017-09-14 | 25.800 | 1,357,597 | -1,400 | 0.87% | 35,026,003 |
| 2017-09-13 | 2017-09-11 | 25.800 | 1,358,997 | -7,496 | 0.95% | 35,062,123 |
| 2017-08-25 | 2017-08-22 | 25.600 | 1,366,493 | -700 | 0.96% | 34,982,221 |
| 2017-08-24 | 2017-08-21 | 25.400 | 1,367,193 | -2,500 | 0.96% | 34,726,702 |
| 2017-08-10 | 2017-08-08 | 25.600 | 1,369,693 | +400 | 0.96% | 35,064,141 |
| 2017-08-03 | 2017-08-01 | 25.800 | 1,369,293 | -1,700 | 0.96% | 35,327,759 |
| 2017-07-14 | 2017-07-12 | 26.000 | 1,370,993 | -700 | 0.96% | 35,645,818 |
| 2017-07-04 | 2017-06-30 | 26.800 | 1,371,693 | +600 | 0.96% | 36,761,372 |
| 2017-06-23 | 2017-06-21 | 25.800 | 1,371,093 | -200 | 0.96% | 35,374,199 |
| 2017-06-22 | 2017-06-20 | 25.600 | 1,371,293 | +200 | 0.96% | 35,105,101 |
| 2017-06-21 | 2017-06-19 | 26.200 | 1,371,093 | +2,700 | 0.96% | 35,922,637 |
| 2017-06-15 | 2017-06-13 | 25.600 | 1,368,393 | -400 | 0.96% | 35,030,861 |
| 2017-06-14 | 2017-06-12 | 26.000 | 1,368,793 | -500 | 0.96% | 35,588,618 |
| 2017-06-05 | 2017-06-01 | 27.000 | 1,369,293 | +3,000 | 0.96% | 36,970,911 |
| 2017-05-31 | 2017-05-26 | 27.400 | 1,366,293 | +400 | 0.96% | 37,436,428 |
| 2017-05-29 | 2017-05-25 | 27.600 | 1,365,893 | -1,500,000 | 0.96% | 37,698,647 |
| 2017-05-23 | 2017-05-19 | 27.600 | 2,865,893 | +2,500 | 2.00% | 79,098,647 |
| 2017-05-22 | 2017-05-18 | 28.000 | 2,863,393 | +2,500 | 2.00% | 80,175,004 |
| 2017-05-16 | 2017-05-12 | 28.000 | 2,860,893 | -4,800 | 2.00% | 80,105,004 |
| 2017-05-15 | 2017-05-11 | 27.800 | 2,865,693 | +500 | 2.00% | 79,666,265 |
| 2017-05-12 | 2017-05-10 | 27.800 | 2,865,193 | -1,500 | 2.00% | 79,652,365 |
| 2017-05-10 | 2017-05-08 | 28.200 | 2,866,693 | +1,500,500 | 2.00% | 80,840,743 |
| 2017-05-09 | 2017-05-05 | 27.800 | 1,366,193 | -500 | 0.96% | 37,980,165 |
| 2017-05-08 | 2017-05-04 | 27.800 | 1,366,693 | +3,800 | 0.96% | 37,994,065 |
| 2017-05-05 | 2017-05-02 | 28.000 | 1,362,893 | -600 | 0.95% | 38,161,004 |
| 2017-05-04 | 2017-04-28 | 28.000 | 1,363,493 | -100 | 0.95% | 38,177,804 |
| 2017-04-28 | 2017-04-26 | 27.800 | 1,363,593 | +500 | 0.95% | 37,907,885 |
| 2017-04-27 | 2017-04-25 | 28.200 | 1,363,093 | -200 | 0.95% | 38,439,223 |
| 2017-04-26 | 2017-04-24 | 28.400 | 1,363,293 | -300 | 0.95% | 38,717,521 |
| 2017-04-25 | 2017-04-21 | 28.000 | 1,363,593 | -1,000 | 0.95% | 38,180,604 |
| 2017-04-24 | 2017-04-20 | 28.200 | 1,364,593 | +3,200 | 0.95% | 38,481,523 |
| 2017-04-19 | 2017-04-13 | 29.000 | 1,361,393 | +2,900 | 0.95% | 39,480,397 |
| 2017-04-18 | 2017-04-12 | 28.200 | 1,358,493 | +8,800 | 0.95% | 38,309,503 |
| 2017-04-13 | 2017-04-11 | 28.000 | 1,349,693 | -1,284 | 0.94% | 37,791,404 |
| 2017-04-12 | 2017-04-10 | 28.400 | 1,350,977 | +5,300 | 0.94% | 38,367,747 |
| 2017-04-11 | 2017-04-07 | 28.200 | 1,345,677 | -2,300 | 0.94% | 37,948,091 |
| 2017-04-10 | 2017-04-06 | 28.200 | 1,347,977 | +3,400 | 0.94% | 38,012,951 |
| 2017-04-06 | 2017-04-03 | 28.800 | 1,344,577 | +400 | 0.94% | 38,723,818 |
| 2017-04-05 | 2017-03-31 | 28.800 | 1,344,177 | +180 | 0.94% | 38,712,298 |
| 2017-03-31 | 2017-03-29 | 29.400 | 1,343,997 | -2,600 | 0.94% | 39,513,512 |
| 2017-03-29 | 2017-03-27 | 29.200 | 1,346,597 | -200 | 0.94% | 39,320,632 |
| 2017-03-28 | 2017-03-24 | 29.600 | 1,346,797 | -500 | 0.94% | 39,865,191 |
| 2017-03-21 | 2017-03-17 | 29.800 | 1,347,297 | +2,500 | 0.94% | 40,149,451 |
| 2017-03-17 | 2017-03-15 | 29.600 | 1,344,797 | +10,200 | 0.94% | 39,805,991 |
| 2017-03-15 | 2017-03-13 | 29.200 | 1,334,597 | -400 | 0.93% | 38,970,232 |
| 2017-03-13 | 2017-03-09 | 29.400 | 1,334,997 | +1,900 | 0.93% | 39,248,912 |
| 2017-03-10 | 2017-03-08 | 29.600 | 1,333,097 | +1,100 | 0.93% | 39,459,671 |
| 2017-03-09 | 2017-03-07 | 29.400 | 1,331,997 | +500 | 0.93% | 39,160,712 |
| 2017-03-08 | 2017-03-06 | 29.600 | 1,331,497 | +5,800 | 0.93% | 39,412,311 |
| 2017-03-07 | 2017-03-03 | 30.400 | 1,325,697 | +1,900 | 0.93% | 40,301,189 |
| 2017-03-06 | 2017-03-02 | 31.000 | 1,323,797 | +600 | 0.93% | 41,037,707 |
| 2017-03-03 | 2017-03-01 | 30.800 | 1,323,197 | +2,500 | 0.93% | 40,754,468 |
| 2017-03-02 | 2017-02-28 | 31.200 | 1,320,697 | +400 | 0.92% | 41,205,746 |
| 2017-03-01 | 2017-02-27 | 31.000 | 1,320,297 | -400 | 0.92% | 40,929,207 |
| 2017-02-28 | 2017-02-24 | 30.200 | 1,320,697 | -200 | 0.92% | 39,885,049 |
| 2017-02-27 | 2017-02-23 | 30.000 | 1,320,897 | +100 | 0.92% | 39,626,910 |
| 2017-02-24 | 2017-02-22 | 30.000 | 1,320,797 | +200 | 0.92% | 39,623,910 |
| 2017-02-22 | 2017-02-20 | 30.600 | 1,320,597 | +100 | 0.92% | 40,410,268 |
| 2017-02-21 | 2017-02-17 | 30.000 | 1,320,497 | -200 | 0.92% | 39,614,910 |
| 2017-02-20 | 2017-02-16 | 29.400 | 1,320,697 | +3,900 | 0.92% | 38,828,492 |
| 2017-02-17 | 2017-02-15 | 29.600 | 1,316,797 | -1,000 | 0.92% | 38,977,191 |
| 2017-02-10 | 2017-02-08 | 29.200 | 1,317,797 | +755,700 | 0.92% | 38,479,672 |
| 2017-02-09 | 2017-02-07 | 30.000 | 562,097 | +700 | 0.39% | 16,862,910 |
| 2017-02-08 | 2017-02-06 | 28.000 | 561,397 | +6,400 | 0.39% | 15,719,116 |
| 2017-02-07 | 2017-02-03 | 29.200 | 554,997 | +600 | 0.39% | 16,205,912 |
| 2017-02-06 | 2017-02-02 | 30.000 | 554,397 | +100 | 0.39% | 16,631,910 |
| 2017-02-03 | 2017-02-01 | 30.000 | 554,297 | +300 | 0.39% | 16,628,910 |
| 2017-02-02 | 2017-01-27 | 30.200 | 553,997 | +4,100 | 0.39% | 16,730,709 |
| 2017-02-01 | 2017-01-25 | 30.600 | 549,897 | +700 | 0.38% | 16,826,848 |
| 2017-01-26 | 2017-01-24 | 31.200 | 549,197 | +900 | 0.38% | 17,134,946 |
| 2017-01-25 | 2017-01-23 | 31.600 | 548,297 | -6,500 | 0.38% | 17,326,185 |
| 2017-01-24 | 2017-01-20 | 31.600 | 554,797 | +17,700 | 0.39% | 17,531,585 |
| 2017-01-19 | 2017-01-17 | 33.000 | 537,097 | +500 | 0.38% | 17,724,201 |
| 2017-01-18 | 2017-01-16 | 32.800 | 536,597 | -23,700 | 0.38% | 17,600,382 |
| 2017-01-16 | 2017-01-12 | 33.400 | 560,297 | +2,700 | 0.39% | 18,713,920 |
| 2017-01-13 | 2017-01-11 | 33.600 | 557,597 | -5,500 | 0.39% | 18,735,259 |
| 2017-01-12 | 2017-01-10 | 35.000 | 563,097 | +900 | 0.39% | 19,708,395 |
| 2017-01-11 | 2017-01-09 | 36.000 | 562,197 | +400 | 0.39% | 20,239,092 |
| 2017-01-10 | 2017-01-06 | 35.400 | 561,797 | -8,100 | 0.39% | 19,887,614 |
| 2017-01-09 | 2017-01-05 | 36.400 | 569,897 | +27,200 | 0.40% | 20,744,251 |
| 2017-01-06 | 2017-01-04 | 36.000 | 542,697 | -8,100 | 0.38% | 19,537,092 |
| 2017-01-04 | 2016-12-30 | 34.600 | 550,797 | -200 | 0.39% | 19,057,576 |
| 2016-12-30 | 2016-12-28 | 34.800 | 550,997 | +1,500 | 0.39% | 19,174,696 |
| 2016-12-28 | 2016-12-22 | 33.600 | 549,497 | -70,800 | 0.38% | 18,463,099 |
| 2016-12-23 | 2016-12-21 | 36.000 | 620,297 | +5,250 | 0.43% | 22,330,692 |
| 2016-12-22 | 2016-12-20 | 33.400 | 615,047 | +7,100 | 0.43% | 20,542,570 |
| 2016-12-21 | 2016-12-19 | 32.200 | 607,947 | +2,500 | 0.43% | 19,575,893 |
| 2016-12-20 | 2016-12-16 | 32.000 | 605,447 | +300 | 0.42% | 19,374,304 |
| 2016-12-19 | 2016-12-15 | 31.800 | 605,147 | +200 | 0.42% | 19,243,675 |
| 2016-12-16 | 2016-12-14 | 32.000 | 604,947 | +6,500 | 0.42% | 19,358,304 |
| 2016-12-14 | 2016-12-12 | 30.800 | 598,447 | -5,350 | 0.42% | 18,432,168 |
| 2016-12-13 | 2016-12-09 | 31.000 | 603,797 | +17,847 | 0.42% | 18,717,707 |
| 2016-12-12 | 2016-12-08 | 32.600 | 585,950 | +2,000 | 0.41% | 19,101,970 |
| 2016-12-08 | 2016-12-06 | 32.800 | 583,950 | +4,500 | 0.41% | 19,153,560 |
| 2016-12-07 | 2016-12-05 | 33.000 | 579,450 | -1,400 | 0.41% | 19,121,850 |
| 2016-12-06 | 2016-12-02 | 32.400 | 580,850 | +19,300 | 0.41% | 18,819,540 |
| 2016-12-05 | 2016-12-01 | 33.000 | 561,550 | -11,800 | 0.39% | 18,531,150 |
| 2016-12-02 | 2016-11-30 | 34.600 | 573,350 | -550 | 0.40% | 19,837,910 |
| 2016-11-30 | 2016-11-28 | 34.000 | 573,900 | +37,900 | 0.40% | 19,512,600 |
| 2016-11-29 | 2016-11-25 | 36.600 | 536,000 | +8,300 | 0.37% | 19,617,600 |
| 2016-11-28 | 2016-11-24 | 33.400 | 527,700 | +800 | 0.37% | 17,625,180 |
| 2016-11-25 | 2016-11-23 | 34.000 | 526,900 | -6,300 | 0.37% | 17,914,600 |
| 2016-11-24 | 2016-11-22 | 35.400 | 533,200 | +6,400 | 0.37% | 18,875,280 |
| 2016-11-23 | 2016-11-21 | 35.600 | 526,800 | +26,600 | 0.37% | 18,754,080 |
| 2016-11-22 | 2016-11-18 | 36.000 | 500,200 | -38,900 | 0.35% | 18,007,200 |
| 2016-11-21 | 2016-11-17 | 37.000 | 539,100 | +100 | 0.38% | 19,946,700 |
| 2016-11-18 | 2016-11-16 | 37.200 | 539,000 | +9,700 | 0.38% | 20,050,800 |
| 2016-11-17 | 2016-11-15 | 37.400 | 529,300 | -500 | 0.37% | 19,795,820 |
| 2016-11-15 | 2016-11-11 | 38.000 | 529,800 | +10,000 | 0.37% | 20,132,400 |
| 2016-11-14 | 2016-11-10 | 38.000 | 519,800 | +100 | 0.36% | 19,752,400 |
| 2016-11-11 | 2016-11-09 | 39.200 | 519,700 | -400 | 0.36% | 20,372,240 |
| 2016-11-08 | 2016-11-04 | 37.800 | 520,100 | -11,300 | 0.36% | 19,659,780 |
| 2016-11-07 | 2016-11-03 | 38.200 | 531,400 | +400 | 0.37% | 20,299,480 |
| 2016-11-04 | 2016-11-02 | 38.600 | 531,000 | +3,000 | 0.37% | 20,496,600 |
| 2016-11-01 | 2016-10-28 | 39.400 | 528,000 | -31,500 | 0.37% | 20,803,200 |
| 2016-10-28 | 2016-10-26 | 40.000 | 559,500 | +21,500 | 0.39% | 22,380,000 |
| 2016-10-27 | 2016-10-25 | 39.200 | 538,000 | +15,000 | 0.38% | 21,089,600 |
| 2016-10-26 | 2016-10-24 | 39.800 | 523,000 | +3,500 | 0.37% | 20,815,400 |
| 2016-10-25 | 2016-10-20 | 40.800 | 519,500 | +6,500 | 0.36% | 21,195,600 |
| 2016-10-24 | 2016-10-19 | 40.800 | 513,000 | +4,500 | 0.36% | 20,930,400 |
| 2016-10-18 | 2016-10-14 | 40.800 | 508,500 | -500 | 0.36% | 20,746,800 |
| 2016-10-17 | 2016-10-13 | 39.600 | 509,000 | +500 | 0.36% | 20,156,400 |
| 2016-10-14 | 2016-10-12 | 39.600 | 508,500 | +5,500 | 0.36% | 20,136,600 |
| 2016-10-13 | 2016-10-11 | 39.000 | 503,000 | +8,000 | 0.35% | 19,617,000 |
| 2016-10-12 | 2016-10-07 | 44.800 | 495,000 | +9,500 | 0.35% | 22,176,000 |
| 2016-10-11 | 2016-10-06 | 45.800 | 485,500 | -11,000 | 0.34% | 22,235,900 |
| 2016-10-07 | 2016-10-05 | 43.000 | 496,500 | -500 | 0.35% | 21,349,500 |
| 2016-10-06 | 2016-10-04 | 43.400 | 497,000 | +6,000 | 0.35% | 21,569,800 |
| 2016-10-04 | 2016-09-30 | 38.400 | 491,000 | +13,000 | 0.34% | 18,854,400 |
| 2016-10-03 | 2016-09-29 | 39.600 | 478,000 | +13,000 | 0.33% | 18,928,800 |
| 2016-09-27 | 2016-09-23 | 37.000 | 465,000 | +7,500 | 0.33% | 17,205,000 |
| 2016-09-21 | 2016-09-19 | 39.200 | 457,500 | -7,500 | 0.32% | 17,934,000 |
| 2016-09-14 | 2016-09-12 | 36.400 | 465,000 | +9,500 | 0.33% | 16,926,000 |
| 2016-09-08 | 2016-09-06 | 37.600 | 455,500 | -500 | 0.32% | 17,126,800 |
| 2016-09-07 | 2016-09-05 | 38.000 | 456,000 | -500 | 0.32% | 17,328,000 |
| 2016-09-06 | 2016-09-02 | 39.800 | 456,500 | -1,000 | 0.32% | 18,168,700 |
| 2016-09-02 | 2016-08-31 | 39.600 | 457,500 | -41,500 | 0.32% | 18,117,000 |
| 2016-09-01 | 2016-08-30 | 38.600 | 499,000 | +500 | 0.35% | 19,261,400 |
| 2016-08-31 | 2016-08-29 | 39.000 | 498,500 | -59,500 | 0.35% | 19,441,500 |
| 2016-08-29 | 2016-08-25 | 37.600 | 558,000 | +5,000 | 0.39% | 20,980,800 |
| 2016-08-26 | 2016-08-24 | 35.800 | 553,000 | -1,000 | 0.39% | 19,797,400 |
| 2016-08-25 | 2016-08-23 | 34.200 | 554,000 | -2,000 | 0.39% | 18,946,800 |
| 2016-08-24 | 2016-08-22 | 33.400 | 556,000 | -1,000 | 0.39% | 18,570,400 |
| 2016-08-19 | 2016-08-17 | 31.000 | 557,000 | +5,500 | 0.39% | 17,267,000 |
| 2016-08-18 | 2016-08-16 | 30.800 | 551,500 | -3,500 | 0.39% | 16,986,200 |
| 2016-08-11 | 2016-08-09 | 29.200 | 555,000 | +5,500 | 0.39% | 16,206,000 |
| 2016-08-09 | 2016-08-05 | 29.600 | 549,500 | +2,000 | 0.38% | 16,265,200 |
| 2016-08-08 | 2016-08-04 | 29.600 | 547,500 | +1,000 | 0.38% | 16,206,000 |
| 2016-08-05 | 2016-08-03 | 29.800 | 546,500 | +2,000 | 0.38% | 16,285,700 |
| 2016-08-03 | 2016-07-29 | 29.000 | 544,500 | +1,500 | 0.38% | 15,790,500 |
| 2016-07-19 | 2016-07-15 | 30.200 | 543,000 | -7,500 | 0.38% | 16,398,600 |
| 2016-07-13 | 2016-07-11 | 29.400 | 550,500 | +1,000 | 0.38% | 16,184,700 |
| 2016-06-30 | 2016-06-28 | 29.800 | 549,500 | +3,000 | 0.38% | 16,375,100 |
| 2016-06-29 | 2016-06-27 | 30.400 | 546,500 | +1,000 | 0.38% | 16,613,600 |
| 2016-06-28 | 2016-06-24 | 29.000 | 545,500 | -3,500 | 0.38% | 15,819,500 |
| 2016-06-17 | 2016-06-15 | 27.800 | 549,000 | +500 | 0.38% | 15,262,200 |
| 2016-06-16 | 2016-06-14 | 27.800 | 548,500 | +7,000 | 0.38% | 15,248,300 |
| 2016-06-08 | 2016-06-06 | 27.800 | 541,500 | -500 | 0.38% | 15,053,700 |
| 2016-06-06 | 2016-06-02 | 26.800 | 542,000 | +2,000 | 0.38% | 14,525,600 |
| 2016-06-03 | 2016-06-01 | 27.600 | 540,000 | -2,500 | 0.38% | 14,904,000 |
| 2016-06-02 | 2016-05-31 | 27.200 | 542,500 | +31,000 | 0.38% | 14,756,000 |
| 2016-06-01 | 2016-05-30 | 27.200 | 511,500 | +500 | 0.36% | 13,912,800 |
| 2016-05-27 | 2016-05-25 | 27.800 | 511,000 | +500 | 0.36% | 14,205,800 |
| 2016-05-24 | 2016-05-20 | 28.000 | 510,500 | +6,500 | 0.36% | 14,294,000 |
| 2016-05-23 | 2016-05-19 | 28.200 | 504,000 | -421,000 | 0.35% | 14,212,800 |
| 2016-05-20 | 2016-05-18 | 26.200 | 925,000 | +2,500 | 0.65% | 24,235,000 |
| 2016-05-19 | 2016-05-17 | 27.200 | 922,500 | +1,500 | 0.65% | 25,092,000 |
| 2016-05-18 | 2016-05-16 | 27.600 | 921,000 | +2,000 | 0.64% | 25,419,600 |
| 2016-05-17 | 2016-05-13 | 28.200 | 919,000 | +1,000 | 0.64% | 25,915,800 |
| 2016-05-12 | 2016-05-10 | 27.600 | 918,000 | -500 | 0.64% | 25,336,800 |
| 2016-05-11 | 2016-05-09 | 27.600 | 918,500 | +1,000 | 0.64% | 25,350,600 |
| 2016-05-09 | 2016-05-05 | 27.600 | 917,500 | -3,000 | 0.64% | 25,323,000 |
| 2016-05-06 | 2016-05-04 | 28.000 | 920,500 | +189,500 | 0.64% | 25,774,000 |
| 2016-05-05 | 2016-05-03 | 28.600 | 731,000 | +150,000 | 0.51% | 20,906,600 |
| 2016-05-04 | 2016-04-29 | 28.400 | 581,000 | +1,000 | 0.41% | 16,500,400 |
| 2016-05-03 | 2016-04-28 | 31.000 | 580,000 | -29,500 | 0.41% | 17,980,000 |
| 2016-04-29 | 2016-04-27 | 31.400 | 609,500 | -8,000 | 0.43% | 19,138,300 |
| 2016-04-22 | 2016-04-20 | 28.800 | 617,500 | -1,000 | 0.43% | 17,784,000 |
| 2016-04-12 | 2016-04-08 | 30.000 | 618,500 | +28,500 | 0.43% | 18,555,000 |
| 2016-04-11 | 2016-04-07 | 28.800 | 590,000 | +46,500 | 0.41% | 16,992,000 |
| 2016-03-31 | 2016-03-29 | 29.400 | 543,500 | -18,500 | 0.38% | 15,978,900 |
| 2016-03-30 | 2016-03-24 | 33.200 | 562,000 | -17,000 | 0.39% | 18,658,400 |
| 2016-03-29 | 2016-03-23 | 28.000 | 579,000 | -1,000 | 0.40% | 16,212,000 |
| 2016-03-24 | 2016-03-22 | 25.400 | 580,000 | -1,500 | 0.41% | 14,732,000 |
| 2016-03-23 | 2016-03-21 | 24.600 | 581,500 | +2,000 | 0.41% | 14,304,900 |
| 2016-03-21 | 2016-03-17 | 24.200 | 579,500 | -88,000 | 0.41% | 14,023,900 |
| 2016-03-18 | 2016-03-16 | 25.400 | 667,500 | +19,000 | 0.47% | 16,954,500 |
| 2016-03-17 | 2016-03-15 | 25.800 | 648,500 | +17,000 | 0.45% | 16,731,300 |
| 2016-03-16 | 2016-03-14 | 25.600 | 631,500 | +20,000 | 0.44% | 16,166,400 |
| 2016-03-15 | 2016-03-11 | 26.400 | 611,500 | +30,500 | 0.43% | 16,143,600 |
| 2016-03-14 | 2016-03-10 | 26.400 | 581,000 | +9,000 | 0.41% | 15,338,400 |
| 2016-03-11 | 2016-03-09 | 26.600 | 572,000 | +1,500 | 0.40% | 15,215,200 |
| 2016-03-10 | 2016-03-08 | 26.400 | 570,500 | -500 | 0.40% | 15,061,200 |
| 2016-03-09 | 2016-03-07 | 27.600 | 571,000 | -5,000 | 0.40% | 15,759,600 |
| 2016-03-08 | 2016-03-04 | 27.600 | 576,000 | +500 | 0.40% | 15,897,600 |
| 2016-03-02 | 2016-02-29 | 30.600 | 575,500 | +69,000 | 0.40% | 17,610,300 |
| 2016-03-01 | 2016-02-26 | 28.800 | 506,500 | +10,500 | 0.35% | 14,587,200 |
| 2016-02-25 | 2016-02-23 | 29.600 | 496,000 | +3,500 | 0.35% | 14,681,600 |
| 2016-02-24 | 2016-02-22 | 29.000 | 492,500 | +6,500 | 0.34% | 14,282,500 |
| 2016-02-19 | 2016-02-17 | 29.600 | 486,000 | +1,000 | 0.34% | 14,385,600 |
| 2016-02-11 | 2016-02-04 | 29.400 | 485,000 | -110,000 | 0.34% | 14,259,000 |
| 2016-02-05 | 2016-02-03 | 28.400 | 595,000 | +2,500 | 0.42% | 16,898,000 |
| 2016-02-03 | 2016-02-01 | 28.200 | 592,500 | +10,000 | 0.41% | 16,708,500 |
| 2016-02-02 | 2016-01-29 | 28.600 | 582,500 | +16,000 | 0.41% | 16,659,500 |
| 2016-02-01 | 2016-01-28 | 28.200 | 566,500 | +7,500 | 0.40% | 15,975,300 |
| 2016-01-28 | 2016-01-26 | 28.400 | 559,000 | +1,500 | 0.39% | 15,875,600 |
| 2016-01-26 | 2016-01-22 | 29.000 | 557,500 | +12,500 | 0.39% | 16,167,500 |
| 2016-01-25 | 2016-01-21 | 29.000 | 545,000 | +12,000 | 0.38% | 15,805,000 |
| 2016-01-22 | 2016-01-20 | 29.600 | 533,000 | +21,000 | 0.37% | 15,776,800 |
| 2016-01-18 | 2016-01-14 | 28.800 | 512,000 | +2,500 | 0.36% | 14,745,600 |
| 2016-01-15 | 2016-01-13 | 28.600 | 509,500 | -1,500 | 0.36% | 14,571,700 |
| 2016-01-14 | 2016-01-12 | 28.400 | 511,000 | -16,500 | 0.36% | 14,512,400 |
| 2016-01-12 | 2016-01-08 | 28.800 | 527,500 | +1,000 | 0.37% | 15,192,000 |
| 2016-01-11 | 2016-01-07 | 28.800 | 526,500 | -500 | 0.37% | 15,163,200 |
| 2016-01-08 | 2016-01-06 | 29.000 | 527,000 | -1,000 | 0.37% | 15,283,000 |
| 2016-01-07 | 2016-01-05 | 28.600 | 528,000 | -500 | 0.37% | 15,100,800 |
| 2016-01-04 | 2015-12-29 | 29.800 | 528,500 | -1,000 | 0.37% | 15,749,300 |
| 2015-12-30 | 2015-12-28 | 29.800 | 529,500 | -500 | 0.37% | 15,779,100 |
| 2015-12-29 | 2015-12-24 | 29.800 | 530,000 | -1,000 | 0.37% | 15,794,000 |
| 2015-12-22 | 2015-12-18 | 30.200 | 531,000 | -1,500 | 0.37% | 16,036,200 |
| 2015-12-17 | 2015-12-15 | 30.400 | 532,500 | +4,000 | 0.37% | 16,188,000 |
| 2015-12-15 | 2015-12-11 | 29.800 | 528,500 | -500 | 0.37% | 15,749,300 |
| 2015-12-10 | 2015-12-08 | 28.800 | 529,000 | +1,000 | 0.37% | 15,235,200 |
| 2015-12-04 | 2015-12-02 | 29.200 | 528,000 | -500 | 0.37% | 15,417,600 |
| 2015-12-03 | 2015-12-01 | 28.800 | 528,500 | -500 | 0.37% | 15,220,800 |
| 2015-12-02 | 2015-11-30 | 28.400 | 529,000 | +86,000 | 0.37% | 15,023,600 |
| 2015-12-01 | 2015-11-27 | 29.800 | 443,000 | -3,000 | 0.31% | 13,201,400 |
| 2015-11-30 | 2015-11-26 | 30.000 | 446,000 | +500 | 0.31% | 13,380,000 |
| 2015-11-27 | 2015-11-25 | 30.800 | 445,500 | +2,500 | 0.31% | 13,721,400 |
| 2015-11-26 | 2015-11-24 | 30.800 | 443,000 | +500 | 0.31% | 13,644,400 |
| 2015-11-25 | 2015-11-23 | 30.400 | 442,500 | +1,000 | 0.31% | 13,452,000 |
| 2015-11-24 | 2015-11-20 | 29.400 | 441,500 | +500 | 0.31% | 12,980,100 |
| 2015-11-23 | 2015-11-19 | 28.600 | 441,000 | -10,500 | 0.31% | 12,612,600 |
| 2015-11-20 | 2015-11-18 | 30.600 | 451,500 | -8,500 | 0.32% | 13,815,900 |
| 2015-11-19 | 2015-11-17 | 28.600 | 460,000 | +5,000 | 0.32% | 13,156,000 |
| 2015-11-18 | 2015-11-16 | 28.200 | 455,000 | -29,500 | 0.32% | 12,831,000 |
| 2015-11-17 | 2015-11-13 | 27.400 | 484,500 | -1,500 | 0.34% | 13,275,300 |
| 2015-11-16 | 2015-11-12 | 26.400 | 486,000 | +2,500 | 0.34% | 12,830,400 |
| 2015-11-13 | 2015-11-11 | 26.800 | 483,500 | +1,500 | 0.34% | 12,957,800 |
| 2015-11-12 | 2015-11-10 | 26.800 | 482,000 | +2,000 | 0.34% | 12,917,600 |
| 2015-11-11 | 2015-11-09 | 27.600 | 480,000 | +500 | 0.34% | 13,248,000 |
| 2015-11-10 | 2015-11-06 | 28.200 | 479,500 | -2,500 | 0.34% | 13,521,900 |
| 2015-11-09 | 2015-11-05 | 27.800 | 482,000 | +1,500 | 0.34% | 13,399,600 |
| 2015-11-06 | 2015-11-04 | 26.000 | 480,500 | -2,500 | 0.34% | 12,493,000 |
| 2015-11-05 | 2015-11-03 | 25.600 | 483,000 | +3,000 | 0.34% | 12,364,800 |
| 2015-11-03 | 2015-10-30 | 25.400 | 480,000 | +1,500 | 0.34% | 12,192,000 |
| 2015-11-02 | 2015-10-29 | 25.600 | 478,500 | -500 | 0.33% | 12,249,600 |
| 2015-10-29 | 2015-10-27 | 25.800 | 479,000 | -1,500 | 0.33% | 12,358,200 |
| 2015-10-28 | 2015-10-26 | 25.600 | 480,500 | +1,000 | 0.34% | 12,300,800 |
| 2015-10-27 | 2015-10-23 | 26.000 | 479,500 | +1,500 | 0.34% | 12,467,000 |
| 2015-10-22 | 2015-10-19 | 26.200 | 478,000 | -1,000 | 0.37% | 12,523,600 |
| 2015-10-20 | 2015-10-16 | 26.000 | 479,000 | -500 | 0.37% | 12,454,000 |
| 2015-10-19 | 2015-10-15 | 26.000 | 479,500 | -4,500 | 0.37% | 12,467,000 |
| 2015-10-16 | 2015-10-14 | 25.600 | 484,000 | +1,000 | 0.37% | 12,390,400 |
| 2015-10-13 | 2015-10-09 | 26.000 | 483,000 | -2,000 | 0.37% | 12,558,000 |
| 2015-10-12 | 2015-10-08 | 26.200 | 485,000 | -3,000 | 0.37% | 12,707,000 |
| 2015-10-07 | 2015-10-05 | 25.800 | 488,000 | +5,000 | 0.38% | 12,590,400 |
| 2015-10-05 | 2015-09-30 | 25.200 | 483,000 | -500 | 0.37% | 12,171,600 |
| 2015-10-02 | 2015-09-29 | 24.600 | 483,500 | -1,000 | 0.37% | 11,894,100 |
| 2015-09-30 | 2015-09-25 | 24.800 | 484,500 | -1,000 | 0.37% | 12,015,600 |
| 2015-09-29 | 2015-09-24 | 25.200 | 485,500 | +3,000 | 0.37% | 12,234,600 |
| 2015-09-25 | 2015-09-23 | 25.200 | 482,500 | +2,000 | 0.37% | 12,159,000 |
| 2015-09-24 | 2015-09-22 | 26.600 | 480,500 | +500 | 0.37% | 12,781,300 |
| 2015-09-23 | 2015-09-21 | 27.200 | 480,000 | +500 | 0.37% | 13,056,000 |
| 2015-09-22 | 2015-09-18 | 27.800 | 479,500 | +1,500 | 0.37% | 13,330,100 |
| 2015-09-21 | 2015-09-17 | 28.000 | 478,000 | -500 | 0.37% | 13,384,000 |
| 2015-09-18 | 2015-09-16 | 28.400 | 478,500 | -3,000 | 0.37% | 13,589,400 |
| 2015-09-17 | 2015-09-15 | 26.600 | 481,500 | +500 | 0.37% | 12,807,900 |
| 2015-09-16 | 2015-09-14 | 27.600 | 481,000 | -500 | 0.37% | 13,275,600 |
| 2015-09-15 | 2015-09-11 | 27.400 | 481,500 | -7,500 | 0.37% | 13,193,100 |
| 2015-09-14 | 2015-09-10 | 26.200 | 489,000 | -500 | 0.38% | 12,811,800 |
| 2015-09-11 | 2015-09-09 | 25.600 | 489,500 | +1,000 | 0.38% | 12,531,200 |
| 2015-09-10 | 2015-09-08 | 25.800 | 488,500 | -500 | 0.38% | 12,603,300 |
| 2015-09-09 | 2015-09-07 | 25.800 | 489,000 | +2,000 | 0.38% | 12,616,200 |
| 2015-09-04 | 2015-09-01 | 26.600 | 487,000 | -5,000 | 0.37% | 12,954,200 |
| 2015-09-02 | 2015-08-31 | 26.800 | 492,000 | +3,000 | 0.38% | 13,185,600 |
| 2015-09-01 | 2015-08-28 | 28.200 | 489,000 | -5,000 | 0.38% | 13,789,800 |
| 2015-08-31 | 2015-08-27 | 28.200 | 494,000 | +11,000 | 0.38% | 13,930,800 |
| 2015-08-28 | 2015-08-26 | 27.400 | 483,000 | +1,500 | 0.37% | 13,234,200 |
| 2015-08-27 | 2015-08-25 | 25.400 | 481,500 | +5,000 | 0.37% | 12,230,100 |
| 2015-08-26 | 2015-08-24 | 26.600 | 476,500 | -1,000 | 0.37% | 12,674,900 |
| 2015-08-25 | 2015-08-21 | 30.600 | 477,500 | -3,000 | 0.37% | 14,611,500 |
| 2015-08-24 | 2015-08-20 | 30.800 | 480,500 | -2,500 | 0.37% | 14,799,400 |
| 2015-08-21 | 2015-08-19 | 32.000 | 483,000 | -9,000 | 0.37% | 15,456,000 |
| 2015-08-20 | 2015-08-18 | 31.800 | 492,000 | +17,000 | 0.38% | 15,645,600 |
| 2015-08-19 | 2015-08-17 | 31.200 | 475,000 | -38,500 | 0.37% | 14,820,000 |
| 2015-08-18 | 2015-08-14 | 30.000 | 513,500 | +27,000 | 0.39% | 15,405,000 |
| 2015-08-17 | 2015-08-13 | 26.400 | 486,500 | +10,500 | 0.37% | 12,843,600 |
| 2015-08-14 | 2015-08-12 | 27.800 | 476,000 | +5,500 | 0.37% | 13,232,800 |
| 2015-08-13 | 2015-08-11 | 30.200 | 470,500 | -4,500 | 0.36% | 14,209,100 |
| 2015-08-12 | 2015-08-10 | 28.000 | 475,000 | -18,000 | 0.37% | 13,300,000 |
| 2015-08-11 | 2015-08-07 | 24.600 | 493,000 | -10,000 | 0.38% | 12,127,800 |
| 2015-08-10 | 2015-08-06 | 23.200 | 503,000 | -14,500 | 0.39% | 11,669,600 |
| 2015-08-07 | 2015-08-05 | 23.000 | 517,500 | -2,000 | 0.40% | 11,902,500 |
| 2015-08-06 | 2015-08-04 | 23.200 | 519,500 | -500 | 0.40% | 12,052,400 |
| 2015-08-05 | 2015-08-03 | 22.600 | 520,000 | -1,500 | 0.40% | 11,752,000 |
| 2015-08-04 | 2015-07-31 | 24.400 | 521,500 | -4,500 | 0.40% | 12,724,600 |
| 2015-08-03 | 2015-07-30 | 24.400 | 526,000 | -5,500 | 0.40% | 12,834,400 |
| 2015-07-31 | 2015-07-29 | 23.800 | 531,500 | -2,000 | 0.41% | 12,649,700 |
| 2015-07-30 | 2015-07-28 | 22.800 | 533,500 | +14,970 | 0.41% | 12,163,800 |
| 2015-07-29 | 2015-07-27 | 22.200 | 518,530 | -3,500 | 0.40% | 11,511,366 |
| 2015-07-28 | 2015-07-24 | 23.800 | 522,030 | -4,500 | 0.40% | 12,424,314 |
| 2015-07-27 | 2015-07-23 | 23.000 | 526,530 | +2,500 | 0.41% | 12,110,190 |
| 2015-07-24 | 2015-07-22 | 22.600 | 524,030 | -1,500 | 0.40% | 11,843,078 |
| 2015-07-23 | 2015-07-21 | 22.800 | 525,530 | -10,500 | 0.40% | 11,982,084 |
| 2015-07-22 | 2015-07-20 | 22.400 | 536,030 | -10,000 | 0.41% | 12,007,072 |
| 2015-07-21 | 2015-07-17 | 22.000 | 546,030 | +17,520 | 0.42% | 12,012,660 |
| 2015-07-20 | 2015-07-16 | 21.600 | 528,510 | -2,500 | 0.41% | 11,415,816 |
| 2015-07-16 | 2015-07-14 | 21.600 | 531,010 | -19,000 | 0.41% | 11,469,816 |
| 2015-07-15 | 2015-07-13 | 20.000 | 550,010 | -1,500 | 0.42% | 11,000,200 |
| 2015-07-14 | 2015-07-10 | 18.800 | 551,510 | +8,000 | 0.42% | 10,368,388 |
| 2015-07-13 | 2015-07-09 | 18.800 | 543,510 | -17,000 | 0.42% | 10,217,988 |
| 2015-07-10 | 2015-07-08 | 15.200 | 560,510 | +15,005 | 0.43% | 8,519,752 |
| 2015-07-09 | 2015-07-07 | 18.000 | 545,505 | +1,000 | 0.42% | 9,819,090 |
| 2015-07-08 | 2015-07-06 | 19.400 | 544,505 | +10,000 | 0.42% | 10,563,397 |
| 2015-07-07 | 2015-07-03 | 22.000 | 534,505 | -8,520 | 0.41% | 11,759,110 |
| 2015-07-06 | 2015-07-02 | 20.200 | 543,025 | -3,000 | 0.42% | 10,969,105 |
| 2015-07-03 | 2015-06-30 | 20.800 | 546,025 | -10,000 | 0.42% | 11,357,320 |
| 2015-07-02 | 2015-06-29 | 20.600 | 556,025 | +5,000 | 0.43% | 11,454,115 |
| 2015-06-25 | 2015-06-23 | 22.800 | 551,025 | +2,000 | 0.42% | 12,563,370 |
| 2015-06-24 | 2015-06-22 | 22.400 | 549,025 | +4,500 | 0.42% | 12,298,160 |
| 2015-06-23 | 2015-06-19 | 22.200 | 544,525 | +3,500 | 0.42% | 12,088,455 |
| 2015-06-22 | 2015-06-18 | 24.000 | 541,025 | +4,500 | 0.42% | 12,984,600 |
| 2015-06-19 | 2015-06-17 | 24.000 | 536,525 | +16,500 | 0.41% | 12,876,600 |
| 2015-06-18 | 2015-06-16 | 24.200 | 520,025 | -1,500 | 0.40% | 12,584,605 |
| 2015-06-17 | 2015-06-15 | 24.600 | 521,525 | +4,000 | 0.40% | 12,829,515 |
| 2015-06-16 | 2015-06-12 | 25.200 | 517,525 | +7,500 | 0.40% | 13,041,630 |
| 2015-06-15 | 2015-06-11 | 24.200 | 510,025 | -6,000 | 0.39% | 12,342,605 |
| 2015-06-12 | 2015-06-10 | 24.200 | 516,025 | +525 | 0.40% | 12,487,805 |
| 2015-06-11 | 2015-06-09 | 22.600 | 515,500 | -73,000 | 0.40% | 11,650,300 |
| 2015-06-10 | 2015-06-08 | 22.600 | 588,500 | +5,500 | 0.45% | 13,300,100 |
| 2015-06-09 | 2015-06-05 | 22.000 | 583,000 | -3,500 | 0.45% | 12,826,000 |
| 2015-06-08 | 2015-06-04 | 23.400 | 586,500 | -16,000 | 0.45% | 13,724,100 |
| 2015-06-05 | 2015-06-03 | 21.800 | 602,500 | -4,000 | 0.46% | 13,134,500 |
| 2015-06-04 | 2015-06-02 | 21.600 | 606,500 | +37,500 | 0.47% | 13,100,400 |
| 2015-06-03 | 2015-06-01 | 21.000 | 569,000 | +19,500 | 0.44% | 11,949,000 |
| 2015-06-02 | 2015-05-29 | 21.600 | 549,500 | -5,000 | 0.42% | 11,869,200 |
| 2015-06-01 | 2015-05-28 | 21.000 | 554,500 | -17,500 | 0.43% | 11,644,500 |
| 2015-05-29 | 2015-05-27 | 21.000 | 572,000 | +11,500 | 0.44% | 12,012,000 |
| 2015-05-28 | 2015-05-26 | 21.200 | 560,500 | -23,000 | 0.43% | 11,882,600 |
| 2015-05-26 | 2015-05-21 | 22.000 | 583,500 | -17,000 | 0.45% | 12,837,000 |
| 2015-05-22 | 2015-05-20 | 20.200 | 600,500 | -12,500 | 0.46% | 12,130,100 |
| 2015-05-21 | 2015-05-19 | 20.400 | 613,000 | +6,500 | 0.47% | 12,505,200 |
| 2015-05-20 | 2015-05-18 | 20.600 | 606,500 | +8,500 | 0.47% | 12,493,900 |
| 2015-05-19 | 2015-05-15 | 20.600 | 598,000 | +3,000 | 0.46% | 12,318,800 |
| 2015-05-18 | 2015-05-14 | 20.800 | 595,000 | -2,000 | 0.46% | 12,376,000 |
| 2015-05-14 | 2015-05-12 | 20.600 | 597,000 | -5,000 | 0.46% | 12,298,200 |
| 2015-05-13 | 2015-05-11 | 20.400 | 602,000 | +14,500 | 0.46% | 12,280,800 |
| 2015-05-12 | 2015-05-08 | 20.600 | 587,500 | +500 | 0.45% | 12,102,500 |
| 2015-05-11 | 2015-05-07 | 20.400 | 587,000 | -6,500 | 0.45% | 11,974,800 |
| 2015-05-08 | 2015-05-06 | 20.800 | 593,500 | +2,500 | 0.46% | 12,344,800 |
| 2015-05-07 | 2015-05-05 | 21.800 | 591,000 | -3,000 | 0.45% | 12,883,800 |
| 2015-05-06 | 2015-05-04 | 22.800 | 594,000 | +8,000 | 0.46% | 13,543,200 |
| 2015-05-05 | 2015-04-30 | 22.200 | 586,000 | +9,000 | 0.45% | 13,009,200 |
| 2015-05-04 | 2015-04-29 | 20.600 | 577,000 | -3,500 | 0.44% | 11,886,200 |
| 2015-04-30 | 2015-04-28 | 20.600 | 580,500 | +12,000 | 0.45% | 11,958,300 |
| 2015-04-29 | 2015-04-27 | 20.400 | 568,500 | +5,500 | 0.44% | 11,597,400 |
| 2015-04-28 | 2015-04-24 | 20.600 | 563,000 | +2,500 | 0.43% | 11,597,800 |
| 2015-04-27 | 2015-04-23 | 21.000 | 560,500 | +10,500 | 0.43% | 11,770,500 |
| 2015-04-24 | 2015-04-22 | 20.600 | 550,000 | +4,500 | 0.42% | 11,330,000 |
| 2015-04-23 | 2015-04-21 | 21.000 | 545,500 | +4,000 | 0.42% | 11,455,500 |
| 2015-04-22 | 2015-04-20 | 20.800 | 541,500 | -2,500 | 0.42% | 11,263,200 |
| 2015-04-21 | 2015-04-17 | 21.000 | 544,000 | -1,000 | 0.42% | 11,424,000 |
| 2015-04-20 | 2015-04-16 | 20.400 | 545,000 | +13,000 | 0.42% | 11,118,000 |
| 2015-04-17 | 2015-04-15 | 21.000 | 532,000 | -1,500 | 0.41% | 11,172,000 |
| 2015-04-16 | 2015-04-14 | 20.600 | 533,500 | +4,500 | 0.41% | 10,990,100 |
| 2015-04-15 | 2015-04-13 | 21.000 | 529,000 | -74,000 | 0.41% | 11,109,000 |
| 2015-04-14 | 2015-04-10 | 21.200 | 603,000 | +4,000 | 0.46% | 12,783,600 |
| 2015-04-13 | 2015-04-09 | 21.400 | 599,000 | -3,500 | 0.46% | 12,818,600 |
| 2015-04-10 | 2015-04-08 | 22.000 | 602,500 | +4,000 | 0.46% | 13,255,000 |
| 2015-04-09 | 2015-04-02 | 22.200 | 598,500 | +6,000 | 0.46% | 13,286,700 |
| 2015-04-08 | 2015-04-01 | 22.000 | 592,500 | +19,500 | 0.46% | 13,035,000 |
| 2015-04-02 | 2015-03-31 | 23.200 | 573,000 | +2,000 | 0.44% | 13,293,600 |
| 2015-04-01 | 2015-03-30 | 22.000 | 571,000 | +6,500 | 0.44% | 12,562,000 |
| 2015-03-31 | 2015-03-27 | 21.800 | 564,500 | +500 | 0.43% | 12,306,100 |
| 2015-03-30 | 2015-03-26 | 21.800 | 564,000 | +3,000 | 0.43% | 12,295,200 |
| 2015-03-27 | 2015-03-25 | 21.400 | 561,000 | +8,500 | 0.43% | 12,005,400 |
| 2015-03-26 | 2015-03-24 | 21.800 | 552,500 | +5,500 | 0.42% | 12,044,500 |
| 2015-03-25 | 2015-03-23 | 22.000 | 547,000 | +6,500 | 0.42% | 12,034,000 |
| 2015-03-24 | 2015-03-20 | 22.200 | 540,500 | +10,500 | 0.42% | 11,999,100 |
| 2015-03-23 | 2015-03-19 | 22.800 | 530,000 | +13,000 | 0.41% | 12,084,000 |
| 2015-03-20 | 2015-03-18 | 22.800 | 517,000 | +4,000 | 0.40% | 11,787,600 |
| 2015-03-19 | 2015-03-17 | 23.400 | 513,000 | -27,500 | 0.39% | 12,004,200 |
| 2015-03-18 | 2015-03-16 | 24.800 | 540,500 | +3,500 | 0.42% | 13,404,400 |
| 2015-03-17 | 2015-03-13 | 25.400 | 537,000 | +7,000 | 0.41% | 13,639,800 |
| 2015-03-16 | 2015-03-12 | 25.000 | 530,000 | -3,500 | 0.41% | 13,250,000 |
| 2015-03-13 | 2015-03-11 | 24.000 | 533,500 | -5,500 | 0.41% | 12,804,000 |
| 2015-03-12 | 2015-03-10 | 22.600 | 539,000 | -6,500 | 0.41% | 12,181,400 |
| 2015-03-11 | 2015-03-09 | 22.000 | 545,500 | -1,000 | 0.42% | 12,001,000 |
| 2015-03-10 | 2015-03-06 | 21.200 | 546,500 | +1,000 | 0.42% | 11,585,800 |
| 2015-03-09 | 2015-03-05 | 21.800 | 545,500 | +2,000 | 0.42% | 11,891,900 |
| 2015-03-04 | 2015-03-02 | 22.200 | 543,500 | +3,000 | 0.42% | 12,065,700 |
| 2015-03-03 | 2015-02-27 | 23.400 | 540,500 | +7,500 | 0.42% | 12,647,700 |
| 2015-03-02 | 2015-02-26 | 24.000 | 533,000 | +17,000 | 0.41% | 12,792,000 |
| 2015-02-26 | 2015-02-24 | 21.200 | 516,000 | -2,000 | 0.40% | 10,939,200 |
| 2015-02-25 | 2015-02-23 | 21.200 | 518,000 | +2,500 | 0.40% | 10,981,600 |
| 2015-02-24 | 2015-02-18 | 22.000 | 515,500 | +2,000 | 0.40% | 11,341,000 |
| 2015-02-23 | 2015-02-16 | 22.000 | 513,500 | -16,500 | 0.48% | 11,297,000 |
| 2015-02-16 | 2015-02-12 | 21.200 | 530,000 | -16,000 | 0.49% | 11,236,000 |
| 2015-02-13 | 2015-02-11 | 21.400 | 546,000 | -500 | 0.51% | 11,684,400 |
| 2015-02-12 | 2015-02-10 | 21.800 | 546,500 | +500 | 0.51% | 11,913,700 |
| 2015-02-11 | 2015-02-09 | 22.400 | 546,000 | +1,500 | 0.51% | 12,230,400 |
| 2015-02-10 | 2015-02-06 | 22.400 | 544,500 | -3,000 | 0.50% | 12,196,800 |
| 2015-02-04 | 2015-02-02 | 24.600 | 547,500 | -3,000 | 0.51% | 13,468,500 |
| 2015-02-03 | 2015-01-30 | 24.600 | 550,500 | +1,000 | 0.51% | 13,542,300 |
| 2015-02-02 | 2015-01-29 | 24.800 | 549,500 | -7,000 | 0.51% | 13,627,600 |
| 2015-01-30 | 2015-01-28 | 25.200 | 556,500 | -13,500 | 0.52% | 14,023,800 |
| 2015-01-29 | 2015-01-27 | 23.800 | 570,000 | +19,000 | 0.53% | 13,566,000 |
| 2015-01-28 | 2015-01-26 | 20.200 | 551,000 | -2,000 | 0.51% | 11,130,200 |
| 2015-01-27 | 2015-01-23 | 20.400 | 553,000 | -2,000 | 0.51% | 11,281,200 |
| 2015-01-26 | 2015-01-22 | 20.000 | 555,000 | -1,000 | 0.51% | 11,100,000 |
| 2015-01-23 | 2015-01-21 | 20.600 | 556,000 | +1,000 | 0.51% | 11,453,600 |
| 2015-01-22 | 2015-01-20 | 20.600 | 555,000 | +42,500 | 0.51% | 11,433,000 |
| 2015-01-21 | 2015-01-19 | 20.600 | 512,500 | +2,500 | 0.47% | 10,557,500 |
| 2015-01-20 | 2015-01-16 | 20.600 | 510,000 | +1,000 | 0.47% | 10,506,000 |
| 2015-01-16 | 2015-01-14 | 20.800 | 509,000 | +500 | 0.47% | 10,587,200 |
| 2015-01-14 | 2015-01-12 | 21.400 | 508,500 | -2,500 | 0.47% | 10,881,900 |
| 2015-01-12 | 2015-01-08 | 21.000 | 511,000 | -500 | 0.47% | 10,731,000 |
| 2015-01-09 | 2015-01-07 | 21.000 | 511,500 | -1,000 | 0.47% | 10,741,500 |
| 2015-01-07 | 2015-01-05 | 21.000 | 512,500 | +1,000 | 0.47% | 10,762,500 |
| 2015-01-06 | 2015-01-02 | 22.000 | 511,500 | -1,500 | 0.47% | 11,253,000 |
| 2015-01-02 | 2014-12-29 | 22.000 | 513,000 | -500 | 0.47% | 11,286,000 |
| 2014-12-30 | 2014-12-24 | 22.000 | 513,500 | +32,000 | 0.48% | 11,297,000 |
| 2014-12-29 | 2014-12-22 | 23.000 | 481,500 | -1,000 | 0.45% | 11,074,500 |
| 2014-12-23 | 2014-12-19 | 22.200 | 482,500 | +500 | 0.45% | 10,711,500 |
| 2014-12-22 | 2014-12-18 | 21.000 | 482,000 | +6,000 | 0.45% | 10,122,000 |
| 2014-12-19 | 2014-12-17 | 20.600 | 476,000 | -1,000 | 0.44% | 9,805,600 |
| 2014-12-18 | 2014-12-16 | 21.000 | 477,000 | +4,000 | 0.44% | 10,017,000 |
| 2014-12-17 | 2014-12-15 | 20.800 | 473,000 | +2,000 | 0.44% | 9,838,400 |
| 2014-12-16 | 2014-12-12 | 21.400 | 471,000 | +2,500 | 0.44% | 10,079,400 |
| 2014-12-15 | 2014-12-11 | 22.600 | 468,500 | -3,500 | 0.43% | 10,588,100 |
| 2014-12-12 | 2014-12-10 | 23.400 | 472,000 | +10,500 | 0.44% | 11,044,800 |
| 2014-12-11 | 2014-12-09 | 21.600 | 461,500 | +13,000 | 0.43% | 9,968,400 |
| 2014-12-10 | 2014-12-08 | 23.800 | 448,500 | +8,500 | 0.42% | 10,674,300 |
| 2014-12-09 | 2014-12-05 | 25.400 | 440,000 | +8,500 | 0.41% | 11,176,000 |
| 2014-12-08 | 2014-12-04 | 25.600 | 431,500 | -2,500 | 0.40% | 11,046,400 |
| 2014-12-05 | 2014-12-03 | 25.600 | 434,000 | +1,500 | 0.40% | 11,110,400 |
| 2014-12-04 | 2014-12-02 | 26.000 | 432,500 | +6,000 | 0.40% | 11,245,000 |
| 2014-12-03 | 2014-12-01 | 26.600 | 426,500 | +23,500 | 0.39% | 11,344,900 |
| 2014-12-02 | 2014-11-28 | 27.000 | 403,000 | +4,500 | 0.37% | 10,881,000 |
| 2014-12-01 | 2014-11-27 | 26.600 | 398,500 | +8,000 | 0.37% | 10,600,100 |
| 2014-11-28 | 2014-11-26 | 27.600 | 390,500 | +3,000 | 0.36% | 10,777,800 |
| 2014-11-27 | 2014-11-25 | 26.800 | 387,500 | +3,500 | 0.36% | 10,385,000 |
| 2014-11-26 | 2014-11-24 | 27.400 | 384,000 | -13,000 | 0.36% | 10,521,600 |
| 2014-11-25 | 2014-11-21 | 27.800 | 397,000 | +90,500 | 0.37% | 11,036,600 |
| 2014-11-24 | 2014-11-20 | 27.400 | 306,500 | +90,500 | 0.28% | 8,398,100 |
| 2014-11-21 | 2014-11-19 | 24.000 | 216,000 | +15,500 | 0.20% | 5,184,000 |
| 2014-11-20 | 2014-11-18 | 26.800 | 200,500 | -32,000 | 0.19% | 5,373,400 |
| 2014-11-19 | 2014-11-17 | 25.200 | 232,500 | +20,000 | 0.22% | 5,859,000 |
| 2014-11-18 | 2014-11-14 | 25.400 | 212,500 | -1,000 | 0.20% | 5,397,500 |
| 2014-11-17 | 2014-11-13 | 21.000 | 213,500 | +500 | 0.20% | 4,483,500 |
| 2014-11-14 | 2014-11-12 | 20.000 | 213,000 | -6,500 | 0.20% | 4,260,000 |
| 2014-11-13 | 2014-11-11 | 19.600 | 219,500 | -1,500 | 0.20% | 4,302,200 |
| 2014-11-12 | 2014-11-10 | 20.000 | 221,000 | +13,000 | 0.20% | 4,420,000 |
| 2014-11-04 | 2014-10-31 | 18.600 | 208,000 | +13,500 | 0.19% | 3,868,800 |
| 2014-11-03 | 2014-10-30 | 20.200 | 194,500 | -62,000 | 0.18% | 3,928,900 |
| 2014-10-31 | 2014-10-29 | 17.000 | 256,500 | -5,000 | 0.24% | 4,360,500 |
| 2014-10-30 | 2014-10-28 | 17.200 | 261,500 | -49,500 | 0.24% | 4,497,800 |
| 2014-10-29 | 2014-10-27 | 16.400 | 311,000 | +1,000 | 0.34% | 5,100,400 |
| 2014-10-27 | 2014-10-23 | 16.400 | 310,000 | +500 | 0.34% | 5,084,000 |
| 2014-10-24 | 2014-10-22 | 15.800 | 309,500 | +2,000 | 0.34% | 4,890,100 |
| 2014-10-22 | 2014-10-20 | 17.400 | 307,500 | -500 | 0.34% | 5,350,500 |
| 2014-10-20 | 2014-10-16 | 16.600 | 308,000 | +500 | 0.34% | 5,112,800 |
| 2014-10-17 | 2014-10-15 | 17.200 | 307,500 | -1,000 | 0.34% | 5,289,000 |
| 2014-10-16 | 2014-10-14 | 16.600 | 308,500 | -1,000 | 0.34% | 5,121,100 |
| 2014-10-15 | 2014-10-13 | 16.200 | 309,500 | -5,000 | 0.34% | 5,013,900 |
| 2014-10-14 | 2014-10-10 | 15.400 | 314,500 | -14,000 | 0.34% | 4,843,300 |
| 2014-10-07 | 2014-10-03 | 15.200 | 328,500 | -1,000 | 0.36% | 4,993,200 |
| 2014-10-06 | 2014-09-30 | 15.200 | 329,500 | -16,500 | 0.36% | 5,008,400 |
| 2014-10-03 | 2014-09-29 | 15.600 | 346,000 | -13,000 | 0.38% | 5,397,600 |
| 2014-09-30 | 2014-09-26 | 16.400 | 359,000 | +15,000 | 0.39% | 5,887,600 |
| 2014-09-29 | 2014-09-25 | 15.000 | 344,000 | +7,500 | 0.38% | 5,160,000 |
| 2014-09-26 | 2014-09-24 | 16.000 | 336,500 | +5,500 | 0.37% | 5,384,000 |
| 2014-09-25 | 2014-09-23 | 16.800 | 331,000 | +5,500 | 0.36% | 5,560,800 |
| 2014-09-24 | 2014-09-22 | 16.600 | 325,500 | +17,000 | 0.36% | 5,403,300 |
| 2014-09-22 | 2014-09-18 | 15.800 | 308,500 | +5,500 | 0.34% | 4,874,300 |
| 2014-09-19 | 2014-09-17 | 17.000 | 303,000 | +3,500 | 0.33% | 5,151,000 |
| 2014-09-18 | 2014-09-16 | 16.400 | 299,500 | +6,500 | 0.33% | 4,911,800 |
| 2014-09-16 | 2014-09-12 | 18.200 | 293,000 | -35,000 | 0.32% | 5,332,600 |
| 2014-09-15 | 2014-09-11 | 17.600 | 328,000 | -5,000 | 0.36% | 5,772,800 |
| 2014-09-12 | 2014-09-10 | 16.800 | 333,000 | -1,500 | 0.36% | 5,594,400 |
| 2014-09-11 | 2014-09-08 | 17.600 | 334,500 | +4,000 | 0.37% | 5,887,200 |
| 2014-09-08 | 2014-09-04 | 18.000 | 330,500 | -31,000 | 0.36% | 5,949,000 |
| 2014-09-05 | 2014-09-03 | 17.000 | 361,500 | +3,500 | 0.40% | 6,145,500 |
| 2014-09-04 | 2014-09-02 | 17.000 | 358,000 | +7,500 | 0.39% | 6,086,000 |
| 2014-09-03 | 2014-09-01 | 16.800 | 350,500 | +21,500 | 0.38% | 5,888,400 |
| 2014-09-02 | 2014-08-29 | 17.600 | 329,000 | -1,000 | 0.36% | 5,790,400 |
| 2014-09-01 | 2014-08-28 | 17.600 | 330,000 | +43,000 | 0.36% | 5,808,000 |
| 2014-08-29 | 2014-08-27 | 18.200 | 287,000 | -73,000 | 0.31% | 5,223,400 |
| 2014-08-28 | 2014-08-26 | 15.800 | 360,000 | -1,000 | 0.39% | 5,688,000 |
| 2014-08-27 | 2014-08-25 | 15.600 | 361,000 | -1,500 | 0.39% | 5,631,600 |
| 2014-08-26 | 2014-08-22 | 14.400 | 362,500 | +1,500 | 0.40% | 5,220,000 |
| 2014-08-22 | 2014-08-20 | 15.200 | 361,000 | +44,000 | 0.39% | 5,487,200 |
| 2014-08-21 | 2014-08-19 | 15.200 | 317,000 | +1,500 | 0.35% | 4,818,400 |
| 2014-08-20 | 2014-08-18 | 13.600 | 315,500 | -6,000 | 0.34% | 4,290,800 |
| 2014-08-19 | 2014-08-15 | 13.800 | 321,500 | -22,000 | 0.35% | 4,436,700 |
| 2014-08-18 | 2014-08-14 | 14.000 | 343,500 | -8,500 | 0.38% | 4,809,000 |
| 2014-08-15 | 2014-08-13 | 12.600 | 352,000 | +7,000 | 0.38% | 4,435,200 |
| 2014-08-14 | 2014-08-12 | 11.600 | 345,000 | +500 | 0.38% | 4,002,000 |
| 2014-08-13 | 2014-08-11 | 11.200 | 344,500 | -2,500 | 0.38% | 3,858,400 |
| 2014-08-12 | 2014-08-08 | 10.800 | 347,000 | -500 | 0.38% | 3,747,600 |
| 2014-08-11 | 2014-08-07 | 11.000 | 347,500 | -7,500 | 0.38% | 3,822,500 |
| 2014-08-07 | 2014-08-05 | 10.200 | 355,000 | -500 | 0.39% | 3,621,000 |
| 2014-08-06 | 2014-08-04 | 10.200 | 355,500 | +3,000 | 0.39% | 3,626,100 |
| 2014-08-05 | 2014-08-01 | 10.200 | 352,500 | +500 | 0.39% | 3,595,500 |
| 2014-08-04 | 2014-07-31 | 9.700 | 352,000 | +4,000 | 0.38% | 3,414,400 |
| 2014-08-01 | 2014-07-30 | 9.400 | 348,000 | +4,500 | 0.38% | 3,271,200 |
| 2014-07-31 | 2014-07-29 | 9.800 | 343,500 | +25,000 | 0.38% | 3,366,300 |
| 2014-07-30 | 2014-07-28 | 10.600 | 318,500 | +7,500 | 0.35% | 3,376,100 |
| 2014-07-29 | 2014-07-25 | 10.800 | 311,000 | -3,000 | 0.34% | 3,358,800 |
| 2014-07-28 | 2014-07-24 | 11.000 | 314,000 | -39,500 | 0.34% | 3,454,000 |
| 2014-07-25 | 2014-07-23 | 9.400 | 353,500 | +12,000 | 0.39% | 3,322,900 |
| 2014-07-24 | 2014-07-22 | 8.200 | 341,500 | -7,500 | 0.37% | 2,800,300 |
| 2014-07-23 | 2014-07-21 | 7.600 | 349,000 | -2,500 | 0.38% | 2,652,400 |
| 2014-07-22 | 2014-07-18 | 7.600 | 351,500 | +1,000 | 0.38% | 2,671,400 |
| 2014-07-18 | 2014-07-16 | 7.600 | 350,500 | -2,000 | 0.38% | 2,663,800 |
| 2014-07-17 | 2014-07-15 | 7.900 | 352,500 | +2,000 | 0.39% | 2,784,750 |
| 2014-07-10 | 2014-07-08 | 8.400 | 350,500 | -7,000 | 0.38% | 2,944,200 |
| 2014-07-09 | 2014-07-07 | 7.600 | 357,500 | +500 | 0.39% | 2,717,000 |
| 2014-07-08 | 2014-07-04 | 7.900 | 357,000 | -1,500 | 0.39% | 2,820,300 |
| 2014-07-07 | 2014-07-03 | 8.200 | 358,500 | +6,000 | 0.39% | 2,939,700 |
| 2014-07-03 | 2014-06-30 | 7.800 | 352,500 | -9,000 | 0.39% | 2,749,500 |
| 2014-06-30 | 2014-06-26 | 8.000 | 361,500 | +500 | 0.47% | 2,892,000 |
| 2014-06-27 | 2014-06-25 | 8.100 | 361,000 | +500 | 0.47% | 2,924,100 |
| 2014-06-26 | 2014-06-24 | 8.500 | 360,500 | +9,000 | 0.47% | 3,064,250 |
| 2014-06-24 | 2014-06-20 | 8.600 | 351,500 | -1,000 | 0.46% | 3,022,900 |
| 2014-06-12 | 2014-06-10 | 8.800 | 352,500 | -2,000 | 0.46% | 3,102,000 |
| 2014-06-11 | 2014-06-09 | 9.000 | 354,500 | -2,500 | 0.46% | 3,190,500 |
| 2014-06-10 | 2014-06-06 | 9.000 | 357,000 | +5,500 | 0.47% | 3,213,000 |
| 2014-06-09 | 2014-06-05 | 9.300 | 351,500 | +500 | 0.46% | 3,268,950 |
| 2014-06-06 | 2014-06-04 | 9.500 | 351,000 | +500 | 0.46% | 3,334,500 |
| 2014-06-05 | 2014-06-03 | 9.200 | 350,500 | +5,000 | 0.46% | 3,224,600 |
| 2014-06-03 | 2014-05-29 | 8.800 | 345,500 | -3,500 | 0.45% | 3,040,400 |
| 2014-05-30 | 2014-05-28 | 8.800 | 349,000 | -2,500 | 0.46% | 3,071,200 |
| 2014-05-28 | 2014-05-26 | 9.400 | 351,500 | -9,500 | 0.46% | 3,304,100 |
| 2014-05-27 | 2014-05-23 | 9.000 | 361,000 | +3,500 | 0.47% | 3,249,000 |
| 2014-05-26 | 2014-05-22 | 8.100 | 357,500 | +23,500 | 0.47% | 2,895,750 |
| 2014-05-23 | 2014-05-21 | 8.000 | 334,000 | +500 | 0.44% | 2,672,000 |
| 2014-05-21 | 2014-05-19 | 8.300 | 333,500 | +29,500 | 0.44% | 2,768,050 |
| 2014-05-16 | 2014-05-14 | 8.200 | 304,000 | -500 | 0.40% | 2,492,800 |
| 2014-05-15 | 2014-05-13 | 8.200 | 304,500 | +25,500 | 0.40% | 2,496,900 |
| 2014-05-14 | 2014-05-12 | 8.200 | 279,000 | +99,000 | 0.36% | 2,287,800 |
| 2014-05-08 | 2014-05-05 | 8.600 | 180,000 | -500 | 0.24% | 1,548,000 |
| 2014-05-05 | 2014-04-30 | 8.000 | 180,500 | -1,500 | 0.24% | 1,444,000 |
| 2014-04-30 | 2014-04-28 | 8.200 | 182,000 | +17,000 | 0.24% | 1,492,400 |
| 2014-04-29 | 2014-04-25 | 8.300 | 165,000 | +500 | 0.22% | 1,369,500 |
| 2014-04-25 | 2014-04-23 | 9.000 | 164,500 | -11,500 | 0.22% | 1,480,500 |
| 2014-04-23 | 2014-04-17 | 8.200 | 176,000 | +500 | 0.23% | 1,443,200 |
| 2014-04-17 | 2014-04-15 | 8.300 | 175,500 | +4,500 | 0.23% | 1,456,650 |
| 2014-04-16 | 2014-04-14 | 9.000 | 171,000 | +2,500 | 0.22% | 1,539,000 |
| 2014-04-15 | 2014-04-11 | 9.400 | 168,500 | +2,000 | 0.22% | 1,583,900 |
| 2014-04-04 | 2014-04-02 | 9.600 | 166,500 | +4,500 | 0.22% | 1,598,400 |
| 2014-04-03 | 2014-04-01 | 9.700 | 162,000 | +10,000 | 0.21% | 1,571,400 |
| 2014-04-02 | 2014-03-31 | 9.700 | 152,000 | +41,000 | 0.20% | 1,474,400 |
| 2014-03-10 | 2014-03-06 | 11.400 | 111,000 | +10,000 | 0.15% | 1,265,400 |
| 2014-03-07 | 2014-03-05 | 12.000 | 101,000 | +3,000 | 0.13% | 1,212,000 |
| 2014-03-06 | 2014-03-04 | 10.800 | 98,000 | -1,000 | 0.13% | 1,058,400 |
| 2014-03-05 | 2014-03-03 | 10.400 | 99,000 | +20,000 | 0.13% | 1,029,600 |
| 2014-03-04 | 2014-02-28 | 9.700 | 79,000 | +4,000 | 0.10% | 766,300 |
| 2014-03-03 | 2014-02-27 | 8.800 | 75,000 | -1,500 | 0.10% | 660,000 |
| 2014-02-28 | 2014-02-26 | 8.000 | 76,500 | -1,500 | 0.10% | 612,000 |
| 2014-02-27 | 2014-02-25 | 8.200 | 78,000 | +1,000 | 0.10% | 639,600 |
| 2014-02-26 | 2014-02-24 | 8.400 | 77,000 | +3,000 | 0.10% | 646,800 |
| 2014-02-24 | 2014-02-20 | 8.800 | 74,000 | -1,000 | 0.10% | 651,200 |
| 2014-02-21 | 2014-02-19 | 8.400 | 75,000 | -3,000 | 0.10% | 630,000 |
| 2014-02-20 | 2014-02-18 | 8.800 | 78,000 | +9,000 | 0.10% | 686,400 |
| 2014-02-19 | 2014-02-17 | 9.200 | 69,000 | -1,000 | 0.09% | 634,800 |
| 2014-02-18 | 2014-02-14 | 9.100 | 70,000 | -500 | 0.09% | 637,000 |
| 2014-02-17 | 2014-02-13 | 8.800 | 70,500 | +1,500 | 0.09% | 620,400 |
| 2014-02-14 | 2014-02-12 | 9.100 | 69,000 | +2,500 | 0.09% | 627,900 |
| 2014-02-13 | 2014-02-11 | 8.800 | 66,500 | -7,000 | 0.09% | 585,200 |
| 2014-02-12 | 2014-02-10 | 7.200 | 73,500 | -2,500 | 0.10% | 529,200 |
| 2014-02-11 | 2014-02-07 | 7.800 | 76,000 | -2,500 | 0.10% | 592,800 |
| 2014-02-10 | 2014-02-06 | 7.900 | 78,500 | -1,000 | 0.10% | 620,150 |
| 2014-02-07 | 2014-02-05 | 8.000 | 79,500 | +11,500 | 0.10% | 636,000 |
| 2014-02-06 | 2014-02-04 | 9.700 | 68,000 | -5,500 | 0.09% | 659,600 |
| 2014-02-05 | 2014-01-30 | 8.000 | 73,500 | +9,000 | 0.10% | 588,000 |
| 2014-01-17 | 2014-01-15 | 4.260 | 64,500 | +500 | 0.08% | 274,770 |
| 2014-01-09 | 2014-01-07 | 4.320 | 64,000 | -4,500 | 0.08% | 276,480 |
| 2014-01-08 | 2014-01-06 | 4.500 | 68,500 | +4,500 | 0.09% | 308,250 |
| 2013-11-11 | 2013-11-07 | 4.460 | 64,000 | -4,000 | 0.08% | 285,440 |
| 2013-11-08 | 2013-11-06 | 4.000 | 68,000 | -2,000 | 0.09% | 272,000 |
| 2013-11-05 | 2013-11-01 | 3.140 | 70,000 | +3,000 | 0.09% | 219,800 |
| 2013-11-01 | 2013-10-30 | 3.320 | 67,000 | +1,000 | 0.09% | 222,440 |
| 2013-10-31 | 2013-10-29 | 3.300 | 66,000 | +1,000 | 0.09% | 217,800 |
| 2013-10-29 | 2013-10-25 | 3.180 | 65,000 | +1,000 | 0.08% | 206,700 |
| 2013-09-18 | 2013-09-16 | 3.400 | 64,000 | -1,500 | 0.08% | 217,600 |
| 2013-07-15 | 2013-07-11 | 3.500 | 65,500 | -2,500 | 0.09% | 229,250 |
| 2013-07-08 | 2013-07-04 | 3.540 | 68,000 | -38,500 | 0.09% | 240,720 |
| 2013-06-28 | 2013-06-26 | 3.860 | 106,500 | -1,000 | 0.14% | 411,090 |
| 2013-06-27 | 2013-06-25 | 3.900 | 107,500 | +2,500 | 0.14% | 419,250 |
| 2013-05-22 | 2013-05-20 | 3.300 | 105,000 | +1,000 | 0.14% | 346,500 |
| 2013-05-15 | 2013-05-13 | 3.400 | 104,000 | +15,000 | 0.14% | 353,600 |
| 2013-05-13 | 2013-05-09 | 3.380 | 89,000 | +25,000 | 0.12% | 300,820 |
| 2013-02-07 | 2013-02-05 | 4.400 | 64,000 | -1,500 | 0.08% | 281,600 |
| 2013-01-11 | 2013-01-09 | 3.700 | 65,500 | +1,500 | 0.09% | 242,350 |
| 2012-09-13 | 2012-09-11 | 4.360 | 64,000 | +500 | 0.08% | 279,040 |
| 2012-09-12 | 2012-09-10 | 4.720 | 63,500 | -1,500 | 0.08% | 299,720 |
| 2012-09-10 | 2012-09-06 | 4.800 | 65,000 | +1,500 | 0.08% | 312,000 |
| 2012-09-07 | 2012-09-05 | 4.820 | 63,500 | -1,000 | 0.08% | 306,070 |
| 2012-08-28 | 2012-08-24 | 2.240 | 64,500 | -1,000 | 0.08% | 144,480 |
| 2012-08-24 | 2012-08-22 | 2.100 | 65,500 | -3,500 | 0.09% | 137,550 |
| 2012-08-20 | 2012-08-16 | 1.800 | 69,000 | -5,000 | 0.09% | 124,200 |
| 2012-06-28 | 2012-06-26 | 1.720 | 74,000 | +500 | 0.10% | 127,280 |
| 2012-06-07 | 2012-06-05 | 2.400 | 73,500 | -500 | 0.10% | 176,400 |
| 2012-04-18 | 2012-04-16 | 2.500 | 74,000 | +1,000 | 0.10% | 185,000 |
| 2012-02-28 | 2012-02-24 | 2.700 | 73,000 | -7,000 | 0.10% | 197,100 |
| 2012-02-21 | 2012-02-17 | 2.700 | 80,000 | -1,000 | 0.10% | 216,000 |
| 2012-02-20 | 2012-02-16 | 2.600 | 81,000 | -100,500 | 0.11% | 210,600 |
| 2012-02-15 | 2012-02-13 | 2.880 | 181,500 | +1,000 | 0.24% | 522,720 |
| 2012-01-19 | 2012-01-17 | 1.920 | 180,500 | -8,250 | 0.24% | 346,560 |
| 2011-09-15 | 2011-09-12 | 3.060 | 188,750 | -1,500 | 0.25% | 577,575 |
| 2011-09-14 | 2011-09-09 | 3.360 | 190,250 | -1,000 | 0.25% | 639,240 |
| 2011-09-05 | 2011-09-01 | 3.540 | 191,250 | -500 | 0.25% | 677,025 |
| 2011-08-16 | 2011-08-12 | 3.440 | 191,750 | +7,000 | 0.25% | 659,620 |
| 2011-08-11 | 2011-08-09 | 3.300 | 184,750 | -500 | 0.24% | 609,675 |
| 2011-08-09 | 2011-08-05 | 3.520 | 185,250 | +500 | 0.24% | 652,080 |
| 2011-07-06 | 2011-07-04 | 4.200 | 184,750 | -3,500 | 0.24% | 775,950 |
| 2011-06-03 | 2011-06-01 | 4.060 | 188,250 | -1,000 | 0.25% | 764,295 |
| 2011-06-02 | 2011-05-31 | 4.080 | 189,250 | -6,250 | 0.25% | 772,140 |
| 2011-05-26 | 2011-05-24 | 4.180 | 195,500 | -2,500 | 0.26% | 817,190 |
| 2011-05-12 | 2011-05-09 | 4.600 | 198,000 | -500 | 0.26% | 910,800 |
| 2011-04-29 | 2011-04-27 | 4.700 | 198,500 | -3,000 | 0.26% | 932,950 |
| 2011-04-21 | 2011-04-19 | 4.900 | 201,500 | +500 | 0.26% | 987,350 |
| 2011-04-20 | 2011-04-18 | 4.900 | 201,000 | +500 | 0.26% | 984,900 |
| 2011-04-12 | 2011-04-08 | 4.820 | 200,500 | -1,000 | 0.26% | 966,410 |
| 2011-03-24 | 2011-03-22 | 5.500 | 201,500 | -1,000 | 0.26% | 1,108,250 |
| 2011-03-22 | 2011-03-18 | 5.000 | 202,500 | -500 | 0.26% | 1,012,500 |
| 2011-03-21 | 2011-03-17 | 4.500 | 203,000 | -500 | 0.27% | 913,500 |
| 2011-03-14 | 2011-03-10 | 4.760 | 203,500 | -1,000 | 0.27% | 968,660 |
| 2011-03-08 | 2011-03-04 | 5.000 | 204,500 | +1,000 | 0.27% | 1,022,500 |
| 2011-03-01 | 2011-02-25 | 5.300 | 203,500 | -500 | 0.27% | 1,078,550 |
| 2011-02-28 | 2011-02-24 | 5.100 | 204,000 | +1,500 | 0.27% | 1,040,400 |
| 2011-02-25 | 2011-02-23 | 4.640 | 202,500 | -1,000 | 0.26% | 939,600 |
| 2011-02-18 | 2011-02-16 | 5.400 | 203,500 | -500 | 0.27% | 1,098,900 |
| 2011-01-25 | 2011-01-21 | 5.800 | 204,000 | -500 | 0.27% | 1,183,200 |
| 2011-01-21 | 2011-01-19 | 6.100 | 204,500 | -5,000 | 0.27% | 1,247,450 |
| 2011-01-13 | 2011-01-11 | 6.600 | 209,500 | -5,000 | 0.27% | 1,382,700 |
| 2011-01-11 | 2011-01-07 | 6.700 | 214,500 | +500 | 0.28% | 1,437,150 |
| 2011-01-10 | 2011-01-06 | 6.600 | 214,000 | -2,000 | 0.28% | 1,412,400 |
| 2011-01-07 | 2011-01-05 | 6.600 | 216,000 | +1,500 | 0.28% | 1,425,600 |
| 2011-01-06 | 2011-01-04 | 7.100 | 214,500 | -4,500 | 0.28% | 1,522,950 |
| 2011-01-04 | 2010-12-31 | 6.300 | 219,000 | +500 | 0.29% | 1,379,700 |
| 2010-12-29 | 2010-12-24 | 6.700 | 218,500 | +500 | 0.29% | 1,463,950 |
| 2010-12-28 | 2010-12-22 | 6.900 | 218,000 | -1,000 | 0.29% | 1,504,200 |
| 2010-12-23 | 2010-12-21 | 6.900 | 219,000 | +6,000 | 0.29% | 1,511,100 |
| 2010-12-22 | 2010-12-20 | 6.800 | 213,000 | +1,000 | 0.28% | 1,448,400 |
| 2010-12-21 | 2010-12-17 | 7.400 | 212,000 | +10,000 | 0.28% | 1,568,800 |
| 2010-12-20 | 2010-12-16 | 6.800 | 202,000 | -1,000 | 0.26% | 1,373,600 |
| 2010-12-17 | 2010-12-15 | 6.800 | 203,000 | +33,000 | 0.27% | 1,380,400 |
| 2010-12-16 | 2010-12-14 | 7.200 | 170,000 | +4,000 | 0.22% | 1,224,000 |
| 2010-12-15 | 2010-12-13 | 8.200 | 166,000 | +4,500 | 0.22% | 1,361,200 |
| 2010-12-13 | 2010-12-09 | 6.500 | 161,500 | -1,000 | 0.21% | 1,049,750 |
| 2010-12-10 | 2010-12-08 | 7.300 | 162,500 | -12,000 | 0.21% | 1,186,250 |
| 2010-12-09 | 2010-12-07 | 7.400 | 174,500 | +1,500 | 0.23% | 1,291,300 |
| 2010-12-08 | 2010-12-06 | 7.800 | 173,000 | -2,000 | 0.23% | 1,349,400 |
| 2010-12-07 | 2010-12-03 | 8.600 | 175,000 | +15,000 | 0.23% | 1,505,000 |
| 2010-12-06 | 2010-12-02 | 9.000 | 160,000 | +17,000 | 0.21% | 1,440,000 |
| 2010-12-03 | 2010-12-01 | 7.100 | 143,000 | +500 | 0.19% | 1,015,300 |
| 2010-12-02 | 2010-11-30 | 5.600 | 142,500 | -8,000 | 0.19% | 798,000 |
| 2010-12-01 | 2010-11-29 | 6.100 | 150,500 | +10,500 | 0.20% | 918,050 |
| 2010-11-30 | 2010-11-26 | 7.700 | 140,000 | -10,500 | 0.18% | 1,078,000 |
| 2010-11-29 | 2010-11-25 | 3.700 | 150,500 | +500 | 0.20% | 556,850 |
| 2010-11-17 | 2010-11-15 | 3.940 | 150,000 | +2,500 | 0.20% | 591,000 |
| 2010-11-12 | 2010-11-10 | 4.200 | 147,500 | +5,000 | 0.19% | 619,500 |
| 2010-11-11 | 2010-11-09 | 4.080 | 142,500 | +1,000 | 0.19% | 581,400 |
| 2010-11-10 | 2010-11-08 | 4.060 | 141,500 | +3,000 | 0.19% | 574,490 |
| 2010-11-09 | 2010-11-05 | 4.200 | 138,500 | -5,000 | 0.18% | 581,700 |
| 2010-11-03 | 2010-11-01 | 4.140 | 143,500 | +3,000 | 0.19% | 594,090 |
| 2010-11-01 | 2010-10-28 | 4.000 | 140,500 | +1,000 | 0.18% | 562,000 |
| 2010-10-26 | 2010-10-22 | 4.300 | 139,500 | +3,000 | 0.18% | 599,850 |
| 2010-10-25 | 2010-10-21 | 4.300 | 136,500 | +1,500 | 0.18% | 586,950 |
| 2010-10-22 | 2010-10-20 | 4.120 | 135,000 | +2,000 | 0.18% | 556,200 |
| 2010-10-19 | 2010-10-15 | 4.380 | 133,000 | -500 | 0.17% | 582,540 |
| 2010-10-18 | 2010-10-14 | 4.000 | 133,500 | +1,000 | 0.17% | 534,000 |
| 2010-10-15 | 2010-10-13 | 4.000 | 132,500 | +500 | 0.17% | 530,000 |
| 2010-10-08 | 2010-10-06 | 4.000 | 132,000 | -1,000 | 0.17% | 528,000 |
| 2010-09-20 | 2010-09-16 | 3.800 | 133,000 | +1,000 | 0.17% | 505,400 |
| 2010-09-15 | 2010-09-13 | 4.100 | 132,000 | -500 | 0.17% | 541,200 |
| 2010-09-07 | 2010-09-03 | 3.460 | 132,500 | -2,000 | 0.17% | 458,450 |
| 2010-09-03 | 2010-09-01 | 3.480 | 134,500 | +2,000 | 0.18% | 468,060 |
| 2010-08-10 | 2010-08-06 | 4.800 | 132,500 | +500 | 0.17% | 636,000 |
| 2010-08-03 | 2010-07-30 | 5.300 | 132,000 | -500 | 0.17% | 699,600 |
| 2010-08-02 | 2010-07-29 | 5.300 | 132,500 | -5,750 | 0.17% | 702,250 |
| 2010-07-19 | 2010-07-15 | 5.900 | 138,250 | -500 | 0.18% | 815,675 |
| 2010-06-24 | 2010-06-22 | 5.600 | 138,750 | +500 | 0.18% | 777,000 |
| 2010-06-02 | 2010-05-31 | 6.600 | 138,250 | -5,500 | 0.18% | 912,450 |
| 2010-04-20 | 2010-04-16 | 6.900 | 143,750 | -1,000 | 0.19% | 991,875 |
| 2010-04-13 | 2010-04-09 | 7.600 | 144,750 | -14,000 | 0.19% | 1,100,100 |
| 2010-03-29 | 2010-03-25 | 6.800 | 158,750 | -6,250 | 0.21% | 1,079,500 |
| 2010-03-10 | 2010-03-08 | 7.400 | 165,000 | -500 | 0.22% | 1,221,000 |
| 2010-02-23 | 2010-02-19 | 6.000 | 165,500 | -19,000 | 0.22% | 993,000 |
| 2010-02-12 | 2010-02-10 | 7.000 | 184,500 | -5,000 | 0.24% | 1,291,500 |
| 2009-12-09 | 2009-12-07 | 7.500 | 189,500 | +15,000 | 0.25% | 1,421,250 |
| 2009-12-03 | 2009-12-01 | 7.400 | 174,500 | -1,000 | 0.23% | 1,291,300 |
| 2009-12-02 | 2009-11-30 | 7.400 | 175,500 | +500 | 0.23% | 1,298,700 |
| 2009-11-18 | 2009-11-16 | 8.600 | 175,000 | +23,500 | 0.23% | 1,505,000 |
| 2009-11-13 | 2009-11-11 | 8.600 | 151,500 | +1,000 | 0.20% | 1,302,900 |
| 2009-10-19 | 2009-10-15 | 8.700 | 150,500 | +1,000 | 0.20% | 1,309,350 |
| 2009-10-08 | 2009-10-06 | 10.000 | 149,500 | -500 | 0.20% | 1,495,000 |
| 2009-09-21 | 2009-09-17 | 12.000 | 150,000 | -500 | 0.20% | 1,800,000 |
| 2009-09-01 | 2009-08-28 | 12.600 | 150,500 | -500 | 0.20% | 1,896,300 |
| 2009-08-26 | 2009-08-24 | 13.000 | 151,000 | -500 | 0.20% | 1,963,000 |
| 2009-08-18 | 2009-08-14 | 13.400 | 151,500 | -1,500 | 0.20% | 2,030,100 |
| 2009-08-13 | 2009-08-11 | 14.000 | 153,000 | -500 | 0.20% | 2,142,000 |
| 2009-08-12 | 2009-08-10 | 12.600 | 153,500 | +2,000 | 0.20% | 1,934,100 |
| 2009-08-11 | 2009-08-07 | 12.000 | 151,500 | +7,500 | 0.20% | 1,818,000 |
| 2009-08-10 | 2009-08-06 | 12.400 | 144,000 | +1,000 | 0.19% | 1,785,600 |
| 2009-08-06 | 2009-08-04 | 12.400 | 143,000 | -9,500 | 0.19% | 1,773,200 |
| 2009-06-19 | 2009-06-17 | 10.200 | 152,500 | +8,500 | 0.20% | 1,555,500 |
| 2009-06-18 | 2009-06-16 | 10.600 | 144,000 | -500 | 0.19% | 1,526,400 |
| 2009-06-16 | 2009-06-12 | 11.400 | 144,500 | -10,000 | 0.19% | 1,647,300 |
| 2009-06-15 | 2009-06-11 | 11.400 | 154,500 | +15,500 | 0.20% | 1,761,300 |
| 2009-06-12 | 2009-06-10 | 11.000 | 139,000 | -10,000 | 0.18% | 1,529,000 |
| 2009-06-05 | 2009-06-03 | 10.600 | 149,000 | +10,000 | 0.19% | 1,579,400 |
| 2009-06-03 | 2009-06-01 | 11.200 | 139,000 | -12,000 | 0.18% | 1,556,800 |
| 2009-06-01 | 2009-05-27 | 9.400 | 151,000 | +12,000 | 0.20% | 1,419,400 |
| 2009-05-25 | 2009-05-21 | 9.300 | 139,000 | -1,000 | 0.18% | 1,292,700 |
| 2009-05-19 | 2009-05-15 | 8.300 | 140,000 | +500 | 0.18% | 1,162,000 |
| 2009-05-15 | 2009-05-13 | 8.500 | 139,500 | +500 | 0.18% | 1,185,750 |
| 2009-05-04 | 2009-04-29 | 8.700 | 139,000 | -15,000 | 0.18% | 1,209,300 |
| 2009-03-18 | 2009-03-16 | 6.200 | 154,000 | -5,000 | 0.20% | 954,800 |
| 2009-02-24 | 2009-02-20 | 7.900 | 159,000 | +7,000 | 0.21% | 1,256,100 |
| 2009-02-09 | 2009-02-05 | 7.700 | 152,000 | +3,500 | 0.20% | 1,170,400 |
| 2008-10-30 | 2008-10-28 | 9.500 | 148,500 | -5,000 | 0.19% | 1,410,750 |
| 2008-10-14 | 2008-10-10 | 11.400 | 153,500 | -5,000 | 0.20% | 1,749,900 |
| 2008-08-26 | 2008-08-21 | 17.000 | 158,500 | -1,000 | 0.21% | 2,694,500 |
| 2008-06-06 | 2008-06-04 | 24.600 | 159,500 | -5,000 | 0.21% | 3,923,700 |
| 2008-05-09 | 2008-05-07 | 22.000 | 164,500 | -2,500 | 0.22% | 3,619,000 |
| 2008-04-21 | 2008-04-17 | 22.000 | 167,000 | +1,000 | 0.22% | 3,674,000 |
| 2008-04-17 | 2008-04-15 | 21.400 | 166,000 | -6,000 | 0.22% | 3,552,400 |
| 2008-04-16 | 2008-04-14 | 23.400 | 172,000 | -9,000 | 0.22% | 4,024,800 |
| 2008-04-15 | 2008-04-11 | 22.800 | 181,000 | -1,500 | 0.24% | 4,126,800 |
| 2008-04-14 | 2008-04-10 | 22.000 | 182,500 | -11,000 | 0.24% | 4,015,000 |
| 2008-04-11 | 2008-04-09 | 21.200 | 193,500 | -11,500 | 0.25% | 4,102,200 |
| 2008-04-10 | 2008-04-08 | 20.000 | 205,000 | +500 | 0.27% | 4,100,000 |
| 2008-04-09 | 2008-04-07 | 18.000 | 204,500 | -13,500 | 0.27% | 3,681,000 |
| 2008-04-08 | 2008-04-03 | 19.000 | 218,000 | -3,000 | 0.29% | 4,142,000 |
| 2008-04-07 | 2008-04-02 | 20.200 | 221,000 | -1,500 | 0.29% | 4,464,200 |
| 2008-04-03 | 2008-04-01 | 19.000 | 222,500 | -5,000 | 0.29% | 4,227,500 |
| 2008-04-02 | 2008-03-31 | 17.000 | 227,500 | -6,500 | 0.30% | 3,867,500 |
| 2008-04-01 | 2008-03-28 | 16.000 | 234,000 | -2,500 | 0.31% | 3,744,000 |
| 2008-03-28 | 2008-03-26 | 14.200 | 236,500 | -4,500 | 0.31% | 3,358,300 |
| 2008-03-27 | 2008-03-25 | 14.000 | 241,000 | -1,000 | 0.32% | 3,374,000 |
| 2008-03-26 | 2008-03-20 | 14.000 | 242,000 | -2,000 | 0.32% | 3,388,000 |
| 2008-03-20 | 2008-03-18 | 14.400 | 244,000 | -2,500 | 0.32% | 3,513,600 |
| 2008-03-18 | 2008-03-14 | 15.200 | 246,500 | -500 | 0.32% | 3,746,800 |
| 2008-03-13 | 2008-03-11 | 16.800 | 247,000 | -11,000 | 0.32% | 4,149,600 |
| 2008-03-11 | 2008-03-07 | 17.600 | 258,000 | -1,500 | 0.34% | 4,540,800 |
| 2008-03-10 | 2008-03-06 | 17.200 | 259,500 | -1,500 | 0.34% | 4,463,400 |
| 2008-03-07 | 2008-03-05 | 13.200 | 261,000 | -2,000 | 0.34% | 3,445,200 |
| 2008-03-06 | 2008-03-04 | 12.400 | 263,000 | -1,000 | 0.34% | 3,261,200 |
| 2008-03-05 | 2008-03-03 | 12.800 | 264,000 | -1,500 | 0.35% | 3,379,200 |
| 2008-03-04 | 2008-02-29 | 12.800 | 265,500 | -1,500 | 0.35% | 3,398,400 |
| 2008-02-29 | 2008-02-27 | 12.800 | 267,000 | -3,000 | 0.35% | 3,417,600 |
| 2008-02-27 | 2008-02-25 | 12.800 | 270,000 | -1,000 | 0.35% | 3,456,000 |
| 2008-02-26 | 2008-02-22 | 12.800 | 271,000 | -2,500 | 0.35% | 3,468,800 |
| 2008-02-22 | 2008-02-20 | 13.200 | 273,500 | -3,000 | 0.36% | 3,610,200 |
| 2008-02-21 | 2008-02-19 | 13.200 | 276,500 | -6,500 | 0.36% | 3,649,800 |
| 2008-02-20 | 2008-02-18 | 11.800 | 283,000 | -4,500 | 0.37% | 3,339,400 |
| 2008-02-13 | 2008-02-11 | 12.000 | 287,500 | -1,500 | 0.38% | 3,450,000 |
| 2008-02-12 | 2008-02-06 | 12.400 | 289,000 | -7,500 | 0.38% | 3,583,600 |
| 2008-02-11 | 2008-02-04 | 12.000 | 296,500 | -3,500 | 0.39% | 3,558,000 |
| 2008-02-05 | 2008-02-01 | 13.400 | 300,000 | -2,500 | 0.39% | 4,020,000 |
| 2008-02-04 | 2008-01-31 | 14.000 | 302,500 | -1,500 | 0.40% | 4,235,000 |
| 2008-02-01 | 2008-01-30 | 12.000 | 304,000 | -2,500 | 0.40% | 3,648,000 |
| 2008-01-31 | 2008-01-29 | 12.000 | 306,500 | +13,000 | 0.40% | 3,678,000 |
| 2008-01-30 | 2008-01-28 | 12.800 | 293,500 | +7,000 | 0.38% | 3,756,800 |
| 2008-01-29 | 2008-01-25 | 14.000 | 286,500 | +24,000 | 0.37% | 4,011,000 |
| 2008-01-28 | 2008-01-24 | 13.000 | 262,500 | +10,500 | 0.34% | 3,412,500 |
| 2008-01-25 | 2008-01-23 | 15.000 | 252,000 | +5,500 | 0.33% | 3,780,000 |
| 2008-01-24 | 2008-01-22 | 14.800 | 246,500 | +8,500 | 0.32% | 3,648,200 |
| 2008-01-23 | 2008-01-21 | 16.200 | 238,000 | +4,000 | 0.31% | 3,855,600 |
| 2008-01-22 | 2008-01-18 | 16.200 | 234,000 | +12,000 | 0.31% | 3,790,800 |
| 2008-01-21 | 2008-01-17 | 16.800 | 222,000 | +9,000 | 0.29% | 3,729,600 |
| 2008-01-18 | 2008-01-16 | 16.400 | 213,000 | +1,500 | 0.28% | 3,493,200 |
| 2008-01-17 | 2008-01-15 | 17.400 | 211,500 | +18,500 | 0.28% | 3,680,100 |
| 2008-01-16 | 2008-01-14 | 18.200 | 193,000 | -500 | 0.25% | 3,512,600 |
| 2008-01-15 | 2008-01-11 | 19.600 | 193,500 | +19,000 | 0.25% | 3,792,600 |
| 2008-01-14 | 2008-01-10 | 21.000 | 174,500 | +1,500 | 0.23% | 3,664,500 |
| 2008-01-11 | 2008-01-09 | 21.600 | 173,000 | -6,000 | 0.23% | 3,736,800 |
| 2008-01-10 | 2008-01-08 | 22.000 | 179,000 | -13,000 | 0.23% | 3,938,000 |
| 2008-01-09 | 2008-01-07 | 22.800 | 192,000 | -12,000 | 0.25% | 4,377,600 |
| 2008-01-08 | 2008-01-04 | 20.000 | 204,000 | -5,500 | 0.27% | 4,080,000 |
| 2008-01-07 | 2008-01-03 | 19.400 | 209,500 | -1,000 | 0.27% | 4,064,300 |
| 2008-01-04 | 2008-01-02 | 18.000 | 210,500 | +15,000 | 0.28% | 3,789,000 |
| 2008-01-03 | 2007-12-31 | 17.400 | 195,500 | +6,500 | 0.26% | 3,401,700 |
| 2008-01-02 | 2007-12-27 | 17.400 | 189,000 | +13,500 | 0.25% | 3,288,600 |
| 2007-12-28 | 2007-12-24 | 16.600 | 175,500 | +9,000 | 0.23% | 2,913,300 |
| 2007-12-19 | 2007-12-17 | 15.000 | 166,500 | -27,500 | 0.22% | 2,497,500 |
| 2007-12-14 | 2007-12-12 | 15.800 | 194,000 | -500 | 0.25% | 3,065,200 |
| 2007-12-13 | 2007-12-11 | 16.000 | 194,500 | +500 | 0.25% | 3,112,000 |
| 2007-12-05 | 2007-12-03 | 16.000 | 194,000 | -500 | 0.25% | 3,104,000 |
| 2007-12-04 | 2007-11-30 | 15.800 | 194,500 | +500 | 0.25% | 3,073,100 |
| 2007-11-27 | 2007-11-23 | 16.800 | 194,000 | -11,500 | 0.25% | 3,259,200 |
| 2007-11-26 | 2007-11-22 | 17.600 | 205,500 | -22,000 | 0.27% | 3,616,800 |
| 2007-11-16 | 2007-11-14 | 18.800 | 227,500 | +500 | 0.30% | 4,277,000 |
| 2007-10-30 | 2007-10-26 | 20.000 | 227,000 | -12,000 | 0.30% | 4,540,000 |
| 2007-10-29 | 2007-10-25 | 20.000 | 239,000 | -10,000 | 0.31% | 4,780,000 |
| 2007-10-25 | 2007-10-23 | 20.600 | 249,000 | +5,000 | 0.33% | 5,129,400 |
| 2007-10-23 | 2007-10-18 | 20.000 | 244,000 | -26,000 | 0.32% | 4,880,000 |
| 2007-10-18 | 2007-10-16 | 20.000 | 270,000 | -15,500 | 0.35% | 5,400,000 |
| 2007-10-17 | 2007-10-15 | 20.200 | 285,500 | -56,000 | 0.37% | 5,767,100 |
| 2007-10-16 | 2007-10-12 | 21.000 | 341,500 | +25,000 | 0.45% | 7,171,500 |
| 2007-10-15 | 2007-10-11 | 21.000 | 316,500 | -37,500 | 0.41% | 6,646,500 |
| 2007-10-12 | 2007-10-10 | 21.200 | 354,000 | +14,500 | 0.46% | 7,504,800 |
| 2007-10-11 | 2007-10-09 | 21.000 | 339,500 | +6,000 | 0.44% | 7,129,500 |
| 2007-10-10 | 2007-10-08 | 20.800 | 333,500 | +14,000 | 0.44% | 6,936,800 |
| 2007-10-09 | 2007-10-05 | 21.400 | 319,500 | -28,500 | 0.42% | 6,837,300 |
| 2007-10-08 | 2007-10-04 | 21.600 | 348,000 | +4,000 | 0.46% | 7,516,800 |
| 2007-10-05 | 2007-10-03 | 21.000 | 344,000 | -48,500 | 0.45% | 7,224,000 |
| 2007-10-04 | 2007-10-02 | 22.800 | 392,500 | -2,500 | 0.51% | 8,949,000 |
| 2007-10-03 | 2007-09-28 | 23.000 | 395,000 | -31,000 | 0.52% | 9,085,000 |
| 2007-10-02 | 2007-09-27 | 23.000 | 426,000 | -32,500 | 0.56% | 9,798,000 |
| 2007-09-28 | 2007-09-25 | 24.000 | 458,500 | -65,000 | 0.60% | 11,004,000 |
| 2007-09-27 | 2007-09-24 | 22.800 | 523,500 | -17,000 | 0.69% | 11,935,800 |
| 2007-09-25 | 2007-09-21 | 20.600 | 540,500 | -10,000 | 0.71% | 11,134,300 |
| 2007-09-24 | 2007-09-20 | 20.600 | 550,500 | -8,500 | 0.72% | 11,340,300 |
| 2007-09-21 | 2007-09-19 | 21.000 | 559,000 | -17,000 | 0.73% | 11,739,000 |
| 2007-09-20 | 2007-09-18 | 21.600 | 576,000 | -16,500 | 0.75% | 12,441,600 |
| 2007-09-19 | 2007-09-17 | 20.800 | 592,500 | -17,500 | 0.78% | 12,324,000 |
| 2007-09-18 | 2007-09-14 | 23.000 | 610,000 | -76,500 | 0.80% | 14,030,000 |
| 2007-09-17 | 2007-09-13 | 23.600 | 686,500 | +219,000 | 0.90% | 16,201,400 |
| 2007-09-14 | 2007-09-12 | 23.800 | 467,500 | -10,000 | 0.61% | 11,126,500 |
| 2007-09-13 | 2007-09-11 | 21.200 | 477,500 | +30,000 | 0.62% | 10,123,000 |
| 2007-09-12 | 2007-09-10 | 21.800 | 447,500 | -2,210,500 | 0.59% | 9,755,500 |
| 2007-09-11 | 2007-09-07 | 16.600 | 2,658,000 | -1,500 | 3.48% | 44,122,800 |
| 2007-09-10 | 2007-09-06 | 15.000 | 2,659,500 | -7,000 | 3.48% | 39,892,500 |
| 2007-09-06 | 2007-09-04 | 14.600 | 2,666,500 | -6,000 | 3.49% | 38,930,900 |
| 2007-09-05 | 2007-09-03 | 14.800 | 2,672,500 | -500 | 3.50% | 39,553,000 |
| 2007-09-04 | 2007-08-31 | 15.400 | 2,673,000 | -2,500 | 3.50% | 41,164,200 |
| 2007-08-31 | 2007-08-29 | 14.000 | 2,675,500 | -2,000 | 3.50% | 37,457,000 |
| 2007-08-30 | 2007-08-28 | 14.600 | 2,677,500 | +2,500 | 3.50% | 39,091,500 |
| 2007-08-29 | 2007-08-27 | 15.200 | 2,675,000 | -12,000 | 3.50% | 40,660,000 |
| 2007-08-28 | 2007-08-24 | 15.600 | 2,687,000 | -12,000 | 3.52% | 41,917,200 |
| 2007-08-27 | 2007-08-23 | 15.400 | 2,699,000 | -3,500 | 3.53% | 41,564,600 |
| 2007-08-24 | 2007-08-22 | 15.000 | 2,702,500 | +500 | 3.54% | 40,537,500 |
| 2007-08-23 | 2007-08-21 | 15.400 | 2,702,000 | -5,000 | 3.54% | 41,610,800 |
| 2007-08-22 | 2007-08-20 | 16.000 | 2,707,000 | +2,707,000 | 3.54% | 43,312,000 |
| 2007-08-21 | 2007-08-17 | 14.400 | 0 | -134,800 | ||
| 2007-08-08 | 2007-08-06 | 20.000 | 134,800 | -2,561,200 | 0.18% | 2,696,000 |
| 2007-08-07 | 2007-08-03 | 22.000 | 2,696,000 | -79,000 | 3.53% | 59,312,000 |
| 2007-08-06 | 2007-08-02 | 21.450 | 2,775,000 | +12,000 | 3.63% | 59,523,750 |
| 2007-08-03 | 2007-08-01 | 21.500 | 2,763,000 | +20,000 | 3.62% | 59,404,500 |
| 2007-08-02 | 2007-07-31 | 23.100 | 2,743,000 | -10,000 | 3.59% | 63,363,300 |
| 2007-08-01 | 2007-07-30 | 26.121 | 2,753,000 | +11,000 | 3.60% | 71,909,846 |
| 2007-07-31 | 2007-07-27 | 22.815 | 2,742,000 | +196,379 | 3.59% | 62,560,078 |
| 2007-07-30 | 2007-07-26 | 22.442 | 2,545,621 | -10,318 | 3.55% | 57,129,695 |
| 2007-07-27 | 2007-07-25 | 22.496 | 2,555,939 | +28,139 | 3.57% | 57,497,505 |
| 2007-07-26 | 2007-07-24 | 21.483 | 2,527,800 | -18,759 | 3.53% | 54,304,250 |
| 2007-07-25 | 2007-07-23 | 21.749 | 2,546,559 | -37,519 | 3.55% | 55,385,996 |
| 2007-07-24 | 2007-07-20 | 22.389 | 2,584,078 | -37,518 | 3.61% | 57,855,010 |
| 2007-07-23 | 2007-07-19 | 22.922 | 2,621,596 | -37,518 | 3.66% | 60,092,502 |
| 2007-07-19 | 2007-07-17 | 23.455 | 2,659,114 | -9,380 | 3.71% | 62,369,993 |
| 2007-07-10 | 2007-07-06 | 21.376 | 2,668,494 | -140,694 | 3.72% | 57,042,253 |
| 2007-07-09 | 2007-07-05 | 21.909 | 2,809,188 | -93,796 | 3.92% | 61,547,255 |
| 2007-07-06 | 2007-07-04 | 22.389 | 2,902,984 | -140,694 | 4.05% | 64,995,007 |
| 2007-07-05 | 2007-07-03 | 21.110 | 3,043,678 | -95,671 | 4.25% | 64,251,009 |
| 2007-07-04 | 2007-06-29 | 21.302 | 3,139,349 | -4,690 | 4.38% | 66,873,052 |
| 2007-06-26 | 2007-06-22 | 21.174 | 3,144,039 | 4.39% | 66,570,716 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy