History of CCASS shareholding
Participant: EVERBRIGHT SECURITIES INVESTMENT
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.230 | 1,273,100 | +0 | 0.40% | 1,565,913 |
| 2025-10-13 | 2025-10-09 | 1.230 | 1,273,100 | +0 | 0.40% | 1,565,913 |
| 2025-10-10 | 2025-10-08 | 1.220 | 1,273,100 | +0 | 0.40% | 1,553,182 |
| 2025-10-09 | 2025-10-06 | 1.220 | 1,273,100 | +0 | 0.40% | 1,553,182 |
| 2025-10-08 | 2025-10-03 | 1.230 | 1,273,100 | +0 | 0.40% | 1,565,913 |
| 2025-10-06 | 2025-10-02 | 1.200 | 1,273,100 | +0 | 0.40% | 1,527,720 |
| 2025-10-03 | 2025-09-30 | 1.240 | 1,273,100 | +0 | 0.40% | 1,578,644 |
| 2025-10-02 | 2025-09-29 | 1.240 | 1,273,100 | +0 | 0.40% | 1,578,644 |
| 2025-09-30 | 2025-09-26 | 1.310 | 1,273,100 | +0 | 0.40% | 1,667,761 |
| 2025-09-29 | 2025-09-25 | 1.370 | 1,273,100 | +0 | 0.40% | 1,744,147 |
| 2025-09-26 | 2025-09-24 | 1.310 | 1,273,100 | +0 | 0.40% | 1,667,761 |
| 2025-09-25 | 2025-09-23 | 1.380 | 1,273,100 | +0 | 0.40% | 1,756,878 |
| 2025-09-24 | 2025-09-22 | 1.340 | 1,273,100 | +0 | 0.40% | 1,705,954 |
| 2025-09-23 | 2025-09-19 | 1.330 | 1,273,100 | +0 | 0.40% | 1,693,223 |
| 2025-09-22 | 2025-09-18 | 1.340 | 1,273,100 | +0 | 0.40% | 1,705,954 |
| 2025-09-19 | 2025-09-17 | 1.350 | 1,273,100 | +0 | 0.40% | 1,718,685 |
| 2025-09-18 | 2025-09-16 | 1.250 | 1,273,100 | +0 | 0.40% | 1,591,375 |
| 2025-09-17 | 2025-09-15 | 1.200 | 1,273,100 | +0 | 0.40% | 1,527,720 |
| 2025-09-16 | 2025-09-12 | 1.340 | 1,273,100 | +0 | 0.40% | 1,705,954 |
| 2025-09-15 | 2025-09-11 | 1.340 | 1,273,100 | +0 | 0.40% | 1,705,954 |
| 2025-09-12 | 2025-09-10 | 1.340 | 1,273,100 | +0 | 0.40% | 1,705,954 |
| 2025-09-11 | 2025-09-09 | 1.280 | 1,273,100 | +0 | 0.40% | 1,629,568 |
| 2025-09-10 | 2025-09-08 | 1.300 | 1,273,100 | +0 | 0.40% | 1,655,030 |
| 2025-09-09 | 2025-09-05 | 1.360 | 1,273,100 | +20,000 | 0.40% | 1,731,416 |
| 2025-08-06 | 2025-08-04 | 1.190 | 1,253,100 | +10,000 | 0.39% | 1,491,189 |
| 2025-07-31 | 2025-07-29 | 1.360 | 1,243,100 | -8,000 | 0.39% | 1,690,616 |
| 2025-07-03 | 2025-06-30 | 1.440 | 1,251,100 | -10,000 | 0.39% | 1,801,584 |
| 2025-06-23 | 2025-06-19 | 1.490 | 1,261,100 | -20,000 | 0.40% | 1,879,039 |
| 2025-06-18 | 2025-06-16 | 1.510 | 1,281,100 | +10,000 | 0.40% | 1,934,461 |
| 2025-06-16 | 2025-06-12 | 1.370 | 1,271,100 | +20,000 | 0.40% | 1,741,407 |
| 2025-06-12 | 2025-06-10 | 1.630 | 1,251,100 | -125,750 | 0.39% | 2,039,293 |
| 2025-06-11 | 2025-06-09 | 1.300 | 1,376,850 | -20,000 | 0.43% | 1,789,905 |
| 2025-06-10 | 2025-06-06 | 1.140 | 1,396,850 | +10,000 | 0.44% | 1,592,409 |
| 2025-06-02 | 2025-05-29 | 1.080 | 1,386,850 | -10,000 | 0.44% | 1,497,798 |
| 2025-05-30 | 2025-05-28 | 1.060 | 1,396,850 | -20,000 | 0.44% | 1,480,661 |
| 2025-05-27 | 2025-05-23 | 0.980 | 1,416,850 | +10,000 | 0.45% | 1,388,513 |
| 2025-05-26 | 2025-05-22 | 0.890 | 1,406,850 | +20,000 | 0.44% | 1,252,096 |
| 2025-05-19 | 2025-05-15 | 0.950 | 1,386,850 | +20,000 | 0.44% | 1,317,508 |
| 2025-05-16 | 2025-05-14 | 1.020 | 1,366,850 | +20,000 | 0.43% | 1,394,187 |
| 2025-05-15 | 2025-05-13 | 1.030 | 1,346,850 | +10,000 | 0.42% | 1,387,256 |
| 2025-05-14 | 2025-05-12 | 1.060 | 1,336,850 | +10,000 | 0.42% | 1,417,061 |
| 2025-05-13 | 2025-05-09 | 1.070 | 1,326,850 | +10,000 | 0.42% | 1,419,730 |
| 2025-05-12 | 2025-05-08 | 1.120 | 1,316,850 | +20,500 | 0.41% | 1,474,872 |
| 2025-05-07 | 2025-05-02 | 1.270 | 1,296,350 | +20,000 | 0.41% | 1,646,364 |
| 2025-05-06 | 2025-04-30 | 1.280 | 1,276,350 | +20,000 | 0.40% | 1,633,728 |
| 2025-04-29 | 2025-04-25 | 1.290 | 1,256,350 | +10,000 | 0.40% | 1,620,692 |
| 2025-04-25 | 2025-04-23 | 1.170 | 1,246,350 | +30,000 | 0.39% | 1,458,230 |
| 2025-04-24 | 2025-04-22 | 1.110 | 1,216,350 | +80,000 | 0.38% | 1,350,149 |
| 2025-04-23 | 2025-04-17 | 1.490 | 1,136,350 | -10,000 | 0.36% | 1,693,162 |
| 2025-04-17 | 2025-04-15 | 0.840 | 1,146,350 | -72,500 | 0.36% | 962,934 |
| 2025-04-15 | 2025-04-11 | 0.620 | 1,218,850 | -25,000 | 0.38% | 755,687 |
| 2025-04-14 | 2025-04-10 | 0.460 | 1,243,850 | +15,000 | 0.39% | 572,171 |
| 2025-04-11 | 2025-04-09 | 0.530 | 1,228,850 | +10,000 | 0.39% | 651,290 |
| 2025-04-10 | 2025-04-08 | 0.620 | 1,218,850 | +45,000 | 0.38% | 755,687 |
| 2025-04-09 | 2025-04-07 | 0.780 | 1,173,850 | +53,000 | 0.37% | 915,603 |
| 2025-04-08 | 2025-04-03 | 1.020 | 1,120,850 | +62,000 | 0.35% | 1,143,267 |
| 2025-03-24 | 2025-03-20 | 1.580 | 1,058,850 | -27,500 | 0.33% | 1,672,983 |
| 2025-03-20 | 2025-03-18 | 1.300 | 1,086,350 | +15,000 | 0.34% | 1,412,255 |
| 2025-03-19 | 2025-03-17 | 1.220 | 1,071,350 | +35,000 | 0.34% | 1,307,047 |
| 2025-03-05 | 2025-03-03 | 1.080 | 1,036,350 | +10,000 | 0.33% | 1,119,258 |
| 2025-03-03 | 2025-02-27 | 1.300 | 1,026,350 | +5,000 | 0.32% | 1,334,255 |
| 2025-02-28 | 2025-02-26 | 1.400 | 1,021,350 | +36,000 | 0.32% | 1,429,890 |
| 2025-02-27 | 2025-02-25 | 1.480 | 985,350 | +12,500 | 0.31% | 1,458,318 |
| 2025-02-26 | 2025-02-24 | 1.580 | 972,850 | -5,000 | 0.31% | 1,537,103 |
| 2025-02-21 | 2025-02-19 | 1.600 | 977,850 | +5,000 | 0.31% | 1,564,560 |
| 2025-02-19 | 2025-02-17 | 1.660 | 972,850 | +20,000 | 0.31% | 1,614,931 |
| 2025-02-07 | 2025-02-05 | 1.640 | 952,850 | +2,500 | 0.36% | 1,562,674 |
| 2025-01-24 | 2025-01-22 | 1.620 | 950,350 | +22,500 | 0.36% | 1,539,567 |
| 2025-01-23 | 2025-01-21 | 1.740 | 927,850 | -12,500 | 0.35% | 1,614,459 |
| 2025-01-16 | 2025-01-14 | 1.700 | 940,350 | +4,000 | 0.35% | 1,598,595 |
| 2025-01-15 | 2025-01-13 | 1.600 | 936,350 | +12,500 | 0.35% | 1,498,160 |
| 2025-01-10 | 2025-01-08 | 1.760 | 923,850 | +10,000 | 0.35% | 1,625,976 |
| 2025-01-08 | 2025-01-06 | 1.840 | 913,850 | +15,000 | 0.34% | 1,681,484 |
| 2025-01-07 | 2025-01-03 | 1.940 | 898,850 | +5,000 | 0.34% | 1,743,769 |
| 2025-01-06 | 2025-01-02 | 1.940 | 893,850 | +8,500 | 0.34% | 1,734,069 |
| 2025-01-03 | 2024-12-31 | 2.160 | 885,350 | +10,000 | 0.33% | 1,912,356 |
| 2024-12-30 | 2024-12-24 | 2.520 | 875,350 | +2,500 | 0.33% | 2,205,882 |
| 2024-12-23 | 2024-12-19 | 2.680 | 872,850 | -14,000 | 0.33% | 2,339,238 |
| 2024-12-20 | 2024-12-18 | 2.780 | 886,850 | -137,000 | 0.33% | 2,465,443 |
| 2024-12-19 | 2024-12-17 | 2.760 | 1,023,850 | +6,250 | 0.39% | 2,825,826 |
| 2024-12-16 | 2024-12-12 | 2.400 | 1,017,600 | -10,000 | 0.38% | 2,442,240 |
| 2024-12-04 | 2024-12-02 | 2.220 | 1,027,600 | +10,000 | 0.39% | 2,281,272 |
| 2024-12-03 | 2024-11-29 | 2.400 | 1,017,600 | -10,000 | 0.38% | 2,442,240 |
| 2024-11-29 | 2024-11-27 | 2.400 | 1,027,600 | +182,000 | 0.39% | 2,466,240 |
| 2024-11-26 | 2024-11-22 | 2.460 | 845,600 | -10,000 | 0.48% | 2,080,176 |
| 2024-11-25 | 2024-11-21 | 2.680 | 855,600 | -10,000 | 0.48% | 2,293,008 |
| 2024-11-20 | 2024-11-18 | 1.880 | 865,600 | +2,500 | 0.49% | 1,627,328 |
| 2024-11-19 | 2024-11-15 | 1.960 | 863,100 | -1,500 | 0.49% | 1,691,676 |
| 2024-11-14 | 2024-11-12 | 2.040 | 864,600 | -2,500 | 0.49% | 1,763,784 |
| 2024-11-13 | 2024-11-11 | 2.000 | 867,100 | +30,000 | 0.49% | 1,734,200 |
| 2024-11-12 | 2024-11-08 | 2.400 | 837,100 | +10,000 | 0.47% | 2,009,040 |
| 2024-11-08 | 2024-11-06 | 2.720 | 827,100 | -11,500 | 0.47% | 2,249,712 |
| 2024-11-07 | 2024-11-05 | 3.200 | 838,600 | -40,000 | 0.47% | 2,683,520 |
| 2024-11-06 | 2024-11-04 | 3.380 | 878,600 | -26,000 | 0.50% | 2,969,668 |
| 2024-11-04 | 2024-10-31 | 2.340 | 904,600 | -75,000 | 0.51% | 2,116,764 |
| 2024-10-30 | 2024-10-28 | 1.860 | 979,600 | -2,500 | 0.55% | 1,822,056 |
| 2024-10-29 | 2024-10-25 | 1.860 | 982,100 | -500 | 0.56% | 1,826,706 |
| 2024-10-24 | 2024-10-22 | 1.800 | 982,600 | -5,000 | 0.56% | 1,768,680 |
| 2024-10-16 | 2024-10-14 | 1.980 | 987,600 | -38,000 | 0.56% | 1,955,448 |
| 2024-10-09 | 2024-10-07 | 1.760 | 1,025,600 | -25,000 | 0.58% | 1,805,056 |
| 2024-10-07 | 2024-10-03 | 1.620 | 1,050,600 | -15,000 | 0.59% | 1,701,972 |
| 2024-10-02 | 2024-09-27 | 1.580 | 1,065,600 | +10,000 | 0.60% | 1,683,648 |
| 2024-09-30 | 2024-09-26 | 1.580 | 1,055,600 | -20,000 | 0.60% | 1,667,848 |
| 2024-09-20 | 2024-09-17 | 1.520 | 1,075,600 | +5,000 | 0.61% | 1,634,912 |
| 2024-09-17 | 2024-09-13 | 1.600 | 1,070,600 | +10,000 | 0.61% | 1,712,960 |
| 2024-09-16 | 2024-09-12 | 1.540 | 1,060,600 | -5,000 | 0.60% | 1,633,324 |
| 2024-09-13 | 2024-09-11 | 1.620 | 1,065,600 | -15,000 | 0.60% | 1,726,272 |
| 2024-09-12 | 2024-09-10 | 1.620 | 1,080,600 | -7,000 | 0.61% | 1,750,572 |
| 2024-09-11 | 2024-09-09 | 1.760 | 1,087,600 | -18,500 | 0.62% | 1,914,176 |
| 2024-09-10 | 2024-09-05 | 1.660 | 1,106,100 | -210,500 | 0.63% | 1,836,126 |
| 2024-08-02 | 2024-07-31 | 1.120 | 1,316,600 | +55,000 | 0.75% | 1,474,592 |
| 2024-08-01 | 2024-07-30 | 1.460 | 1,261,600 | +10,000 | 0.71% | 1,841,936 |
| 2024-07-31 | 2024-07-29 | 1.840 | 1,251,600 | +32,500 | 0.71% | 2,302,944 |
| 2024-07-30 | 2024-07-26 | 2.040 | 1,219,100 | -7,500 | 0.69% | 2,486,964 |
| 2024-07-26 | 2024-07-24 | 2.000 | 1,226,600 | -5,000 | 0.69% | 2,453,200 |
| 2024-07-23 | 2024-07-19 | 1.860 | 1,231,600 | +75,000 | 0.70% | 2,290,776 |
| 2024-07-18 | 2024-07-16 | 2.280 | 1,156,600 | +15,000 | 0.65% | 2,637,048 |
| 2024-07-17 | 2024-07-15 | 2.160 | 1,141,600 | +32,500 | 0.65% | 2,465,856 |
| 2024-07-11 | 2024-07-09 | 2.520 | 1,109,100 | +11,000 | 0.63% | 2,794,932 |
| 2024-07-10 | 2024-07-08 | 2.660 | 1,098,100 | -9,500 | 0.62% | 2,920,946 |
| 2024-07-09 | 2024-07-05 | 2.760 | 1,107,600 | +5,000 | 0.63% | 3,056,976 |
| 2024-07-02 | 2024-06-27 | 3.180 | 1,102,600 | -56,500 | 0.62% | 3,506,268 |
| 2024-06-28 | 2024-06-26 | 2.240 | 1,159,100 | +42,500 | 0.66% | 2,596,384 |
| 2024-06-27 | 2024-06-25 | 2.340 | 1,116,600 | +54,000 | 0.63% | 2,612,844 |
| 2024-06-25 | 2024-06-21 | 3.900 | 1,062,600 | +2,500 | 0.60% | 4,144,140 |
| 2024-06-24 | 2024-06-20 | 3.760 | 1,060,100 | -31,000 | 0.60% | 3,985,976 |
| 2024-06-21 | 2024-06-19 | 3.640 | 1,091,100 | -28,500 | 0.62% | 3,971,604 |
| 2024-06-20 | 2024-06-18 | 2.400 | 1,119,600 | -500 | 0.63% | 2,687,040 |
| 2024-06-19 | 2024-06-17 | 2.080 | 1,120,100 | +6,000 | 0.63% | 2,329,808 |
| 2024-06-11 | 2024-06-06 | 2.560 | 1,114,100 | +12,000 | 0.63% | 2,852,096 |
| 2024-06-07 | 2024-06-05 | 2.700 | 1,102,100 | -12,500 | 0.62% | 2,975,670 |
| 2024-06-06 | 2024-06-04 | 2.320 | 1,114,600 | +4,500 | 0.63% | 2,585,872 |
| 2024-06-04 | 2024-05-31 | 2.260 | 1,110,100 | -18,000 | 0.63% | 2,508,826 |
| 2024-06-03 | 2024-05-30 | 2.000 | 1,128,100 | -8,000 | 0.64% | 2,256,200 |
| 2024-05-30 | 2024-05-28 | 2.540 | 1,136,100 | +15,000 | 0.64% | 2,885,694 |
| 2024-05-29 | 2024-05-27 | 2.480 | 1,121,100 | +9,000 | 0.63% | 2,780,328 |
| 2024-05-27 | 2024-05-23 | 2.480 | 1,112,100 | +10,000 | 0.63% | 2,758,008 |
| 2024-05-24 | 2024-05-22 | 2.460 | 1,102,100 | +15,000 | 0.62% | 2,711,166 |
| 2024-05-23 | 2024-05-21 | 2.320 | 1,087,100 | +15,000 | 0.62% | 2,522,072 |
| 2024-05-22 | 2024-05-20 | 2.600 | 1,072,100 | +22,500 | 0.61% | 2,787,460 |
| 2024-05-21 | 2024-05-17 | 1.900 | 1,049,600 | +53,000 | 0.59% | 1,994,240 |
| 2024-05-17 | 2024-05-14 | 1.420 | 996,600 | +22,000 | 0.56% | 1,415,172 |
| 2024-05-16 | 2024-05-13 | 1.400 | 974,600 | +27,500 | 0.55% | 1,364,440 |
| 2024-05-14 | 2024-05-10 | 1.440 | 947,100 | -490,000 | 0.54% | 1,363,824 |
| 2023-07-03 | 2023-06-29 | 1.020 | 1,437,100 | +3,000 | 0.81% | 1,465,842 |
| 2023-06-30 | 2023-06-28 | 0.980 | 1,434,100 | -10,000 | 0.81% | 1,405,418 |
| 2023-06-26 | 2023-06-21 | 1.420 | 1,444,100 | +7,500 | 0.82% | 2,050,622 |
| 2023-06-23 | 2023-06-20 | 1.300 | 1,436,600 | +5,000 | 0.81% | 1,867,580 |
| 2023-06-21 | 2023-06-19 | 1.320 | 1,431,600 | +14,000 | 0.81% | 1,889,712 |
| 2023-06-20 | 2023-06-16 | 1.560 | 1,417,600 | +5,000 | 0.80% | 2,211,456 |
| 2023-06-19 | 2023-06-15 | 1.720 | 1,412,600 | -1,500 | 0.80% | 2,429,672 |
| 2023-06-15 | 2023-06-13 | 2.200 | 1,414,100 | +9,000 | 0.80% | 3,111,020 |
| 2023-06-13 | 2023-06-09 | 2.200 | 1,405,100 | +15,000 | 0.80% | 3,091,220 |
| 2023-06-09 | 2023-06-07 | 2.200 | 1,390,100 | +2,500 | 0.79% | 3,058,220 |
| 2023-06-08 | 2023-06-06 | 2.180 | 1,387,600 | +7,000 | 0.79% | 3,024,968 |
| 2023-06-07 | 2023-06-05 | 2.180 | 1,380,600 | +15,000 | 0.78% | 3,009,708 |
| 2023-06-06 | 2023-06-02 | 2.080 | 1,365,600 | -1,500 | 0.77% | 2,840,448 |
| 2023-06-05 | 2023-06-01 | 1.800 | 1,367,100 | +4,500 | 0.77% | 2,460,780 |
| 2023-05-16 | 2023-05-12 | 1.380 | 1,362,600 | +10,000 | 0.77% | 1,880,388 |
| 2023-05-03 | 2023-04-28 | 1.460 | 1,352,600 | +2,500 | 0.77% | 1,974,796 |
| 2023-04-13 | 2023-04-11 | 1.580 | 1,350,100 | +7,500 | 0.76% | 2,133,158 |
| 2023-04-12 | 2023-04-06 | 1.400 | 1,342,600 | +23,500 | 0.76% | 1,879,640 |
| 2023-03-14 | 2023-03-10 | 1.280 | 1,319,100 | +7,500 | 0.75% | 1,688,448 |
| 2023-03-13 | 2023-03-09 | 1.260 | 1,311,600 | +8,500 | 0.74% | 1,652,616 |
| 2023-03-10 | 2023-03-08 | 1.420 | 1,303,100 | +8,000 | 0.74% | 1,850,402 |
| 2023-03-09 | 2023-03-07 | 1.600 | 1,295,100 | +26,500 | 0.73% | 2,072,160 |
| 2023-03-07 | 2023-03-03 | 1.140 | 1,268,600 | +3,500 | 0.72% | 1,446,204 |
| 2023-03-06 | 2023-03-02 | 1.240 | 1,265,100 | +330,500 | 0.72% | 1,568,724 |
| 2023-03-03 | 2023-03-01 | 0.980 | 934,600 | +122,500 | 0.53% | 915,908 |
| 2023-03-02 | 2023-02-28 | 0.600 | 812,100 | +103,500 | 0.46% | 487,260 |
| 2023-03-01 | 2023-02-27 | 0.540 | 708,600 | +76,500 | 0.40% | 382,644 |
| 2023-02-28 | 2023-02-24 | 0.480 | 632,100 | +35,000 | 0.36% | 303,408 |
| 2023-02-20 | 2023-02-16 | 0.560 | 597,100 | +36,000 | 0.34% | 334,376 |
| 2023-02-15 | 2023-02-13 | 0.580 | 561,100 | +10,000 | 0.32% | 325,438 |
| 2023-02-14 | 2023-02-10 | 0.580 | 551,100 | +5,000 | 0.31% | 319,638 |
| 2023-02-13 | 2023-02-09 | 0.600 | 546,100 | +44,500 | 0.31% | 327,660 |
| 2023-02-10 | 2023-02-08 | 0.620 | 501,600 | +20,000 | 0.28% | 310,992 |
| 2023-02-08 | 2023-02-06 | 0.640 | 481,600 | -14,000 | 0.27% | 308,224 |
| 2023-02-03 | 2023-02-01 | 0.660 | 495,600 | +5,000 | 0.28% | 327,096 |
| 2023-01-19 | 2023-01-17 | 0.720 | 490,600 | -11,000 | 0.28% | 353,232 |
| 2023-01-16 | 2023-01-12 | 0.740 | 501,600 | +5,000 | 0.28% | 371,184 |
| 2023-01-13 | 2023-01-11 | 0.740 | 496,600 | +30,000 | 0.28% | 367,484 |
| 2022-12-22 | 2022-12-20 | 1.080 | 466,600 | +8,500 | 0.26% | 503,928 |
| 2022-12-19 | 2022-12-15 | 1.180 | 458,100 | +16,500 | 0.26% | 540,558 |
| 2022-12-16 | 2022-12-14 | 1.100 | 441,600 | +20,000 | 0.25% | 485,760 |
| 2022-12-15 | 2022-12-13 | 1.040 | 421,600 | +62,500 | 0.24% | 438,464 |
| 2022-12-06 | 2022-12-02 | 1.040 | 359,100 | -400,000 | 0.20% | 373,464 |
| 2022-12-05 | 2022-12-01 | 1.260 | 759,100 | +400,000 | 0.43% | 956,466 |
| 2022-11-17 | 2022-11-15 | 0.980 | 359,100 | -25,000 | 0.20% | 351,918 |
| 2022-11-16 | 2022-11-14 | 0.500 | 384,100 | -35,000 | 0.22% | 192,050 |
| 2022-11-10 | 2022-11-08 | 0.480 | 419,100 | +25,000 | 0.24% | 201,168 |
| 2022-11-08 | 2022-11-04 | 0.760 | 394,100 | +25,000 | 0.22% | 299,516 |
| 2022-10-11 | 2022-10-07 | 1.320 | 369,100 | +10,000 | 0.21% | 487,212 |
| 2022-10-05 | 2022-09-30 | 1.200 | 359,100 | -15,000 | 0.20% | 430,920 |
| 2022-09-30 | 2022-09-28 | 1.100 | 374,100 | +5,000 | 0.21% | 411,510 |
| 2022-09-28 | 2022-09-26 | 1.200 | 369,100 | +10,000 | 0.21% | 442,920 |
| 2022-09-26 | 2022-09-22 | 2.120 | 359,100 | +10,000 | 0.20% | 761,292 |
| 2022-08-15 | 2022-08-11 | 2.100 | 349,100 | -5,000 | 0.20% | 733,110 |
| 2022-08-11 | 2022-08-09 | 2.760 | 354,100 | -35,000 | 0.20% | 977,316 |
| 2022-08-08 | 2022-08-04 | 3.140 | 389,100 | -40,000 | 0.22% | 1,221,774 |
| 2022-08-03 | 2022-08-01 | 2.640 | 429,100 | +80,000 | 0.25% | 1,132,824 |
| 2021-06-29 | 2021-06-25 | 2.620 | 349,100 | +10,000 | 0.20% | 914,642 |
| 2021-06-25 | 2021-06-23 | 3.500 | 339,100 | -46,500 | 0.20% | 1,186,850 |
| 2021-06-24 | 2021-06-22 | 4.300 | 385,600 | -31,500 | 0.22% | 1,658,080 |
| 2021-06-22 | 2021-06-18 | 5.800 | 417,100 | -5,000 | 0.24% | 2,419,180 |
| 2021-06-02 | 2021-05-31 | 6.500 | 422,100 | -7,000 | 0.25% | 2,743,650 |
| 2021-06-01 | 2021-05-28 | 6.500 | 429,100 | -6,000 | 0.25% | 2,789,150 |
| 2021-05-20 | 2021-05-17 | 6.400 | 435,100 | -16,500 | 0.25% | 2,784,640 |
| 2021-05-18 | 2021-05-14 | 6.600 | 451,600 | -9,000 | 0.26% | 2,980,560 |
| 2021-04-29 | 2021-04-27 | 8.100 | 460,600 | -2,500 | 0.27% | 3,730,860 |
| 2021-04-21 | 2021-04-19 | 9.100 | 463,100 | -4,500 | 0.27% | 4,214,210 |
| 2021-04-20 | 2021-04-16 | 9.100 | 467,600 | -5,500 | 0.27% | 4,255,160 |
| 2021-04-19 | 2021-04-15 | 9.100 | 473,100 | -5,000 | 0.28% | 4,305,210 |
| 2021-04-15 | 2021-04-13 | 9.100 | 478,100 | -25,000 | 0.28% | 4,350,710 |
| 2021-04-12 | 2021-04-08 | 8.700 | 503,100 | -7,000 | 0.29% | 4,376,970 |
| 2021-04-07 | 2021-03-31 | 9.400 | 510,100 | -10,000 | 0.30% | 4,794,940 |
| 2021-04-01 | 2021-03-30 | 9.400 | 520,100 | -10,000 | 0.30% | 4,888,940 |
| 2021-03-31 | 2021-03-29 | 9.400 | 530,100 | -10,000 | 0.31% | 4,982,940 |
| 2021-03-29 | 2021-03-25 | 9.000 | 540,100 | -5,000 | 0.31% | 4,860,900 |
| 2021-03-26 | 2021-03-24 | 9.300 | 545,100 | -2,500 | 0.32% | 5,069,430 |
| 2021-02-26 | 2021-02-24 | 9.500 | 547,600 | -4,700 | 0.32% | 5,202,200 |
| 2021-02-23 | 2021-02-19 | 6.600 | 552,300 | -103,000 | 0.32% | 3,645,180 |
| 2021-02-22 | 2021-02-18 | 5.900 | 655,300 | -7,800 | 0.38% | 3,866,270 |
| 2021-02-19 | 2021-02-17 | 5.900 | 663,100 | -200 | 0.39% | 3,912,290 |
| 2021-02-18 | 2021-02-16 | 5.800 | 663,300 | -400 | 0.39% | 3,847,140 |
| 2021-02-17 | 2021-02-11 | 5.700 | 663,700 | -10,100 | 0.39% | 3,783,090 |
| 2021-02-08 | 2021-02-04 | 5.800 | 673,800 | -100 | 0.39% | 3,908,040 |
| 2021-02-05 | 2021-02-03 | 6.000 | 673,900 | -10,000 | 0.39% | 4,043,400 |
| 2021-02-04 | 2021-02-02 | 5.600 | 683,900 | -40,000 | 0.40% | 3,829,840 |
| 2021-01-27 | 2021-01-25 | 5.900 | 723,900 | -5,000 | 0.42% | 4,271,010 |
| 2021-01-26 | 2021-01-22 | 5.900 | 728,900 | -30,000 | 0.43% | 4,300,510 |
| 2021-01-21 | 2021-01-19 | 5.400 | 758,900 | -300 | 0.44% | 4,098,060 |
| 2020-12-03 | 2020-12-01 | 5.900 | 759,200 | -2,400 | 0.44% | 4,479,280 |
| 2020-12-02 | 2020-11-30 | 5.900 | 761,600 | -500 | 0.44% | 4,493,440 |
| 2020-12-01 | 2020-11-27 | 6.000 | 762,100 | -100 | 0.44% | 4,572,600 |
| 2020-11-17 | 2020-11-13 | 6.000 | 762,200 | -9,800 | 0.44% | 4,573,200 |
| 2020-11-10 | 2020-11-06 | 5.700 | 772,000 | -12,700 | 0.45% | 4,400,400 |
| 2020-11-06 | 2020-11-04 | 6.000 | 784,700 | -9,000 | 0.46% | 4,708,200 |
| 2020-10-29 | 2020-10-27 | 5.900 | 793,700 | -100 | 0.46% | 4,682,830 |
| 2020-10-19 | 2020-10-15 | 5.800 | 793,800 | -3,600 | 0.46% | 4,604,040 |
| 2020-10-12 | 2020-10-08 | 5.800 | 797,400 | -6,100 | 0.46% | 4,624,920 |
| 2020-10-07 | 2020-10-05 | 5.900 | 803,500 | -700 | 0.47% | 4,740,650 |
| 2020-10-06 | 2020-09-30 | 5.900 | 804,200 | -600 | 0.47% | 4,744,780 |
| 2020-09-28 | 2020-09-24 | 6.000 | 804,800 | -200 | 0.47% | 4,828,800 |
| 2020-09-22 | 2020-09-18 | 5.800 | 805,000 | -400 | 0.47% | 4,669,000 |
| 2020-09-18 | 2020-09-16 | 6.000 | 805,400 | -200 | 0.47% | 4,832,400 |
| 2020-09-17 | 2020-09-15 | 5.900 | 805,600 | -500 | 0.47% | 4,753,040 |
| 2020-09-15 | 2020-09-11 | 6.000 | 806,100 | -800 | 0.47% | 4,836,600 |
| 2020-09-14 | 2020-09-10 | 6.000 | 806,900 | -400 | 0.47% | 4,841,400 |
| 2020-09-09 | 2020-09-07 | 5.900 | 807,300 | -300 | 0.47% | 4,763,070 |
| 2020-09-08 | 2020-09-04 | 5.900 | 807,600 | -200 | 0.47% | 4,764,840 |
| 2020-09-07 | 2020-09-03 | 6.000 | 807,800 | -200 | 0.47% | 4,846,800 |
| 2020-09-03 | 2020-09-01 | 6.000 | 808,000 | -300 | 0.47% | 4,848,000 |
| 2020-09-02 | 2020-08-31 | 6.000 | 808,300 | -500 | 0.47% | 4,849,800 |
| 2020-09-01 | 2020-08-28 | 6.000 | 808,800 | -700 | 0.47% | 4,852,800 |
| 2020-08-31 | 2020-08-27 | 5.900 | 809,500 | -2,000 | 0.47% | 4,776,050 |
| 2020-08-28 | 2020-08-26 | 6.000 | 811,500 | -400 | 0.47% | 4,869,000 |
| 2020-08-27 | 2020-08-25 | 6.000 | 811,900 | -100 | 0.47% | 4,871,400 |
| 2020-08-26 | 2020-08-24 | 6.000 | 812,000 | -200 | 0.47% | 4,872,000 |
| 2020-08-25 | 2020-08-21 | 5.900 | 812,200 | -2,300 | 0.47% | 4,791,980 |
| 2020-08-24 | 2020-08-20 | 5.900 | 814,500 | -700 | 0.47% | 4,805,550 |
| 2020-08-20 | 2020-08-18 | 5.800 | 815,200 | -700 | 0.48% | 4,728,160 |
| 2020-08-19 | 2020-08-17 | 5.800 | 815,900 | -200 | 0.48% | 4,732,220 |
| 2020-08-14 | 2020-08-12 | 5.800 | 816,100 | -700 | 0.48% | 4,733,380 |
| 2020-08-13 | 2020-08-11 | 5.800 | 816,800 | -300 | 0.48% | 4,737,440 |
| 2020-08-11 | 2020-08-07 | 6.000 | 817,100 | -600 | 0.48% | 4,902,600 |
| 2020-08-10 | 2020-08-06 | 6.000 | 817,700 | -400 | 0.48% | 4,906,200 |
| 2020-08-07 | 2020-08-05 | 6.000 | 818,100 | -300 | 0.48% | 4,908,600 |
| 2020-08-06 | 2020-08-04 | 6.000 | 818,400 | -1,300 | 0.48% | 4,910,400 |
| 2020-08-05 | 2020-08-03 | 6.000 | 819,700 | -900 | 0.48% | 4,918,200 |
| 2020-08-04 | 2020-07-31 | 6.000 | 820,600 | -2,800 | 0.48% | 4,923,600 |
| 2020-08-03 | 2020-07-30 | 6.000 | 823,400 | -800 | 0.48% | 4,940,400 |
| 2020-07-31 | 2020-07-29 | 6.000 | 824,200 | -600 | 0.48% | 4,945,200 |
| 2020-07-30 | 2020-07-28 | 6.000 | 824,800 | -700 | 0.48% | 4,948,800 |
| 2020-07-29 | 2020-07-27 | 6.000 | 825,500 | -200 | 0.48% | 4,953,000 |
| 2020-07-28 | 2020-07-24 | 6.000 | 825,700 | -300 | 0.48% | 4,954,200 |
| 2020-07-27 | 2020-07-23 | 6.000 | 826,000 | -600 | 0.48% | 4,956,000 |
| 2020-07-23 | 2020-07-21 | 5.900 | 826,600 | -400 | 0.48% | 4,876,940 |
| 2020-07-22 | 2020-07-20 | 5.800 | 827,000 | -3,000 | 0.48% | 4,796,600 |
| 2020-07-21 | 2020-07-17 | 6.000 | 830,000 | -700 | 0.48% | 4,980,000 |
| 2020-07-20 | 2020-07-16 | 6.000 | 830,700 | -5,500 | 0.48% | 4,984,200 |
| 2020-07-16 | 2020-07-14 | 6.100 | 836,200 | -400 | 0.49% | 5,100,820 |
| 2020-07-13 | 2020-07-09 | 6.000 | 836,600 | -1,800 | 0.49% | 5,019,600 |
| 2020-07-10 | 2020-07-08 | 6.000 | 838,400 | -700 | 0.49% | 5,030,400 |
| 2020-03-20 | 2020-03-18 | 4.100 | 839,100 | -500,000 | 0.49% | 3,440,310 |
| 2019-10-03 | 2019-09-30 | 5.200 | 1,339,100 | +500,000 | 0.78% | 6,963,320 |
| 2019-10-02 | 2019-09-27 | 5.000 | 839,100 | +500,000 | 0.49% | 4,195,500 |
| 2019-07-02 | 2019-06-27 | 6.500 | 339,100 | +169,600 | 0.20% | 2,204,150 |
| 2018-05-24 | 2018-05-21 | 23.800 | 169,500 | +158,000 | 0.10% | 4,034,100 |
| 2017-12-21 | 2017-12-19 | 28.800 | 11,500 | -17,500 | 0.01% | 331,200 |
| 2017-10-20 | 2017-10-18 | 25.400 | 29,000 | -500 | 0.02% | 736,600 |
| 2017-09-13 | 2017-09-11 | 25.800 | 29,500 | -500 | 0.02% | 761,100 |
| 2017-03-07 | 2017-03-03 | 30.400 | 30,000 | +400 | 0.02% | 912,000 |
| 2017-03-02 | 2017-02-28 | 31.200 | 29,600 | +600 | 0.02% | 923,520 |
| 2017-03-01 | 2017-02-27 | 31.000 | 29,000 | -1,000 | 0.02% | 899,000 |
| 2017-02-09 | 2017-02-07 | 30.000 | 30,000 | +1,000 | 0.02% | 900,000 |
| 2017-01-24 | 2017-01-20 | 31.600 | 29,000 | -2,400 | 0.02% | 916,400 |
| 2016-12-30 | 2016-12-28 | 34.800 | 31,400 | -2,000 | 0.02% | 1,092,720 |
| 2016-12-22 | 2016-12-20 | 33.400 | 33,400 | +2,000 | 0.02% | 1,115,560 |
| 2016-12-21 | 2016-12-19 | 32.200 | 31,400 | +2,400 | 0.02% | 1,011,080 |
| 2016-10-13 | 2016-10-11 | 39.000 | 29,000 | -2,500 | 0.02% | 1,131,000 |
| 2016-10-12 | 2016-10-07 | 44.800 | 31,500 | +2,500 | 0.02% | 1,411,200 |
| 2016-10-11 | 2016-10-06 | 45.800 | 29,000 | -6,000 | 0.02% | 1,328,200 |
| 2016-10-06 | 2016-10-04 | 43.400 | 35,000 | +1,500 | 0.02% | 1,519,000 |
| 2016-10-05 | 2016-10-03 | 43.600 | 33,500 | +500 | 0.02% | 1,460,600 |
| 2016-09-22 | 2016-09-20 | 39.400 | 33,000 | -1,000 | 0.02% | 1,300,200 |
| 2016-09-20 | 2016-09-15 | 39.600 | 34,000 | +1,000 | 0.02% | 1,346,400 |
| 2016-09-05 | 2016-09-01 | 40.000 | 33,000 | -8,000 | 0.02% | 1,320,000 |
| 2016-09-01 | 2016-08-30 | 38.600 | 41,000 | -1,000 | 0.03% | 1,582,600 |
| 2016-08-26 | 2016-08-24 | 35.800 | 42,000 | -10,000 | 0.03% | 1,503,600 |
| 2016-08-25 | 2016-08-23 | 34.200 | 52,000 | -11,000 | 0.04% | 1,778,400 |
| 2016-08-23 | 2016-08-19 | 31.800 | 63,000 | -1,500 | 0.04% | 2,003,400 |
| 2016-08-22 | 2016-08-18 | 30.800 | 64,500 | -1,500 | 0.05% | 1,986,600 |
| 2016-08-19 | 2016-08-17 | 31.000 | 66,000 | +3,000 | 0.05% | 2,046,000 |
| 2016-08-12 | 2016-08-10 | 29.000 | 63,000 | -2,500 | 0.04% | 1,827,000 |
| 2016-07-27 | 2016-07-25 | 30.000 | 65,500 | +2,500 | 0.05% | 1,965,000 |
| 2016-06-30 | 2016-06-28 | 29.800 | 63,000 | -5,000 | 0.04% | 1,877,400 |
| 2016-05-23 | 2016-05-19 | 28.200 | 68,000 | +5,000 | 0.05% | 1,917,600 |
| 2016-05-06 | 2016-05-04 | 28.000 | 63,000 | -7,000 | 0.04% | 1,764,000 |
| 2016-03-31 | 2016-03-29 | 29.400 | 70,000 | -2,500 | 0.05% | 2,058,000 |
| 2016-03-30 | 2016-03-24 | 33.200 | 72,500 | -5,000 | 0.05% | 2,407,000 |
| 2016-03-23 | 2016-03-21 | 24.600 | 77,500 | -1,000 | 0.05% | 1,906,500 |
| 2016-03-22 | 2016-03-18 | 24.800 | 78,500 | +5,000 | 0.05% | 1,946,800 |
| 2016-03-17 | 2016-03-15 | 25.800 | 73,500 | +2,500 | 0.05% | 1,896,300 |
| 2016-02-16 | 2016-02-12 | 29.000 | 71,000 | -2,500 | 0.05% | 2,059,000 |
| 2016-02-11 | 2016-02-04 | 29.400 | 73,500 | -2,500 | 0.05% | 2,160,900 |
| 2015-12-21 | 2015-12-17 | 30.200 | 76,000 | -500 | 0.05% | 2,295,200 |
| 2015-11-27 | 2015-11-25 | 30.800 | 76,500 | +500 | 0.05% | 2,356,200 |
| 2015-09-16 | 2015-09-14 | 27.600 | 76,000 | -1,000 | 0.06% | 2,097,600 |
| 2015-09-15 | 2015-09-11 | 27.400 | 77,000 | -13,000 | 0.06% | 2,109,800 |
| 2015-09-10 | 2015-09-08 | 25.800 | 90,000 | +500 | 0.07% | 2,322,000 |
| 2015-09-07 | 2015-09-02 | 26.400 | 89,500 | +500 | 0.07% | 2,362,800 |
| 2015-09-01 | 2015-08-28 | 28.200 | 89,000 | -2,500 | 0.07% | 2,509,800 |
| 2015-08-31 | 2015-08-27 | 28.200 | 91,500 | -22,500 | 0.07% | 2,580,300 |
| 2015-08-19 | 2015-08-17 | 31.200 | 114,000 | -11,000 | 0.09% | 3,556,800 |
| 2015-08-14 | 2015-08-12 | 27.800 | 125,000 | -13,000 | 0.10% | 3,475,000 |
| 2015-08-13 | 2015-08-11 | 30.200 | 138,000 | -1,500 | 0.11% | 4,167,600 |
| 2015-08-12 | 2015-08-10 | 28.000 | 139,500 | -24,000 | 0.11% | 3,906,000 |
| 2015-07-17 | 2015-07-15 | 21.600 | 163,500 | -5,000 | 0.13% | 3,531,600 |
| 2015-07-15 | 2015-07-13 | 20.000 | 168,500 | +3,000 | 0.13% | 3,370,000 |
| 2015-07-07 | 2015-07-03 | 22.000 | 165,500 | +9,500 | 0.13% | 3,641,000 |
| 2015-07-02 | 2015-06-29 | 20.600 | 156,000 | +1,000 | 0.12% | 3,213,600 |
| 2015-06-30 | 2015-06-26 | 21.200 | 155,000 | +31,000 | 0.12% | 3,286,000 |
| 2015-06-25 | 2015-06-23 | 22.800 | 124,000 | +2,000 | 0.10% | 2,827,200 |
| 2015-06-12 | 2015-06-10 | 24.200 | 122,000 | -2,000 | 0.09% | 2,952,400 |
| 2015-06-11 | 2015-06-09 | 22.600 | 124,000 | -10,500 | 0.10% | 2,802,400 |
| 2015-06-10 | 2015-06-08 | 22.600 | 134,500 | +2,000 | 0.10% | 3,039,700 |
| 2015-06-09 | 2015-06-05 | 22.000 | 132,500 | -5,000 | 0.10% | 2,915,000 |
| 2015-06-08 | 2015-06-04 | 23.400 | 137,500 | -6,000 | 0.11% | 3,217,500 |
| 2015-06-05 | 2015-06-03 | 21.800 | 143,500 | -3,000 | 0.11% | 3,128,300 |
| 2015-06-04 | 2015-06-02 | 21.600 | 146,500 | -7,500 | 0.11% | 3,164,400 |
| 2015-06-03 | 2015-06-01 | 21.000 | 154,000 | -2,000 | 0.12% | 3,234,000 |
| 2015-06-02 | 2015-05-29 | 21.600 | 156,000 | -2,500 | 0.12% | 3,369,600 |
| 2015-05-29 | 2015-05-27 | 21.000 | 158,500 | +12,500 | 0.12% | 3,328,500 |
| 2015-05-28 | 2015-05-26 | 21.200 | 146,000 | -10,000 | 0.11% | 3,095,200 |
| 2015-05-27 | 2015-05-22 | 22.200 | 156,000 | -5,000 | 0.12% | 3,463,200 |
| 2015-05-26 | 2015-05-21 | 22.000 | 161,000 | -4,500 | 0.12% | 3,542,000 |
| 2015-05-21 | 2015-05-19 | 20.400 | 165,500 | -2,000 | 0.13% | 3,376,200 |
| 2015-05-20 | 2015-05-18 | 20.600 | 167,500 | +2,500 | 0.13% | 3,450,500 |
| 2015-05-18 | 2015-05-14 | 20.800 | 165,000 | -4,000 | 0.13% | 3,432,000 |
| 2015-05-15 | 2015-05-13 | 20.600 | 169,000 | -1,500 | 0.13% | 3,481,400 |
| 2015-05-11 | 2015-05-07 | 20.400 | 170,500 | -1,000 | 0.13% | 3,478,200 |
| 2015-05-08 | 2015-05-06 | 20.800 | 171,500 | +4,000 | 0.13% | 3,567,200 |
| 2015-05-06 | 2015-05-04 | 22.800 | 167,500 | +1,500 | 0.13% | 3,819,000 |
| 2015-05-05 | 2015-04-30 | 22.200 | 166,000 | +500 | 0.13% | 3,685,200 |
| 2015-05-04 | 2015-04-29 | 20.600 | 165,500 | +2,000 | 0.13% | 3,409,300 |
| 2015-04-29 | 2015-04-27 | 20.400 | 163,500 | -10,000 | 0.13% | 3,335,400 |
| 2015-04-28 | 2015-04-24 | 20.600 | 173,500 | +2,500 | 0.13% | 3,574,100 |
| 2015-04-22 | 2015-04-20 | 20.800 | 171,000 | -4,000 | 0.13% | 3,556,800 |
| 2015-04-21 | 2015-04-17 | 21.000 | 175,000 | +5,000 | 0.13% | 3,675,000 |
| 2015-04-20 | 2015-04-16 | 20.400 | 170,000 | +3,500 | 0.13% | 3,468,000 |
| 2015-04-16 | 2015-04-14 | 20.600 | 166,500 | +10,000 | 0.13% | 3,429,900 |
| 2015-04-15 | 2015-04-13 | 21.000 | 156,500 | -5,000 | 0.12% | 3,286,500 |
| 2015-04-13 | 2015-04-09 | 21.400 | 161,500 | +1,500 | 0.12% | 3,456,100 |
| 2015-04-10 | 2015-04-08 | 22.000 | 160,000 | +2,500 | 0.12% | 3,520,000 |
| 2015-04-09 | 2015-04-02 | 22.200 | 157,500 | +3,500 | 0.12% | 3,496,500 |
| 2015-04-08 | 2015-04-01 | 22.000 | 154,000 | +3,000 | 0.12% | 3,388,000 |
| 2015-04-02 | 2015-03-31 | 23.200 | 151,000 | +2,500 | 0.12% | 3,503,200 |
| 2015-03-25 | 2015-03-23 | 22.000 | 148,500 | +10,000 | 0.11% | 3,267,000 |
| 2015-03-24 | 2015-03-20 | 22.200 | 138,500 | +16,000 | 0.11% | 3,074,700 |
| 2015-03-23 | 2015-03-19 | 22.800 | 122,500 | +2,000 | 0.09% | 2,793,000 |
| 2015-03-20 | 2015-03-18 | 22.800 | 120,500 | +13,000 | 0.09% | 2,747,400 |
| 2015-03-18 | 2015-03-16 | 24.800 | 107,500 | +1,500 | 0.08% | 2,666,000 |
| 2015-03-17 | 2015-03-13 | 25.400 | 106,000 | -1,500 | 0.08% | 2,692,400 |
| 2015-03-16 | 2015-03-12 | 25.000 | 107,500 | -1,000 | 0.08% | 2,687,500 |
| 2015-03-13 | 2015-03-11 | 24.000 | 108,500 | -3,000 | 0.08% | 2,604,000 |
| 2015-03-12 | 2015-03-10 | 22.600 | 111,500 | +1,500 | 0.09% | 2,519,900 |
| 2015-03-11 | 2015-03-09 | 22.000 | 110,000 | -500 | 0.08% | 2,420,000 |
| 2015-03-09 | 2015-03-05 | 21.800 | 110,500 | +1,500 | 0.08% | 2,408,900 |
| 2015-03-03 | 2015-02-27 | 23.400 | 109,000 | -2,000 | 0.08% | 2,550,600 |
| 2015-03-02 | 2015-02-26 | 24.000 | 111,000 | +2,500 | 0.09% | 2,664,000 |
| 2015-02-09 | 2015-02-05 | 23.200 | 108,500 | -1,000 | 0.10% | 2,517,200 |
| 2015-02-05 | 2015-02-03 | 24.200 | 109,500 | -500 | 0.10% | 2,649,900 |
| 2015-01-30 | 2015-01-28 | 25.200 | 110,000 | -1,000 | 0.10% | 2,772,000 |
| 2015-01-29 | 2015-01-27 | 23.800 | 111,000 | +2,000 | 0.10% | 2,641,800 |
| 2014-12-17 | 2014-12-15 | 20.800 | 109,000 | -15,000 | 0.10% | 2,267,200 |
| 2014-12-12 | 2014-12-10 | 23.400 | 124,000 | +3,500 | 0.11% | 2,901,600 |
| 2014-12-11 | 2014-12-09 | 21.600 | 120,500 | +1,000 | 0.11% | 2,602,800 |
| 2014-12-10 | 2014-12-08 | 23.800 | 119,500 | -1,500 | 0.11% | 2,844,100 |
| 2014-12-09 | 2014-12-05 | 25.400 | 121,000 | +5,000 | 0.11% | 3,073,400 |
| 2014-12-05 | 2014-12-03 | 25.600 | 116,000 | +14,000 | 0.11% | 2,969,600 |
| 2014-12-04 | 2014-12-02 | 26.000 | 102,000 | +4,500 | 0.09% | 2,652,000 |
| 2014-12-03 | 2014-12-01 | 26.600 | 97,500 | -4,000 | 0.09% | 2,593,500 |
| 2014-11-27 | 2014-11-25 | 26.800 | 101,500 | +4,000 | 0.09% | 2,720,200 |
| 2014-11-26 | 2014-11-24 | 27.400 | 97,500 | +23,000 | 0.09% | 2,671,500 |
| 2014-11-25 | 2014-11-21 | 27.800 | 74,500 | -29,500 | 0.07% | 2,071,100 |
| 2014-11-24 | 2014-11-20 | 27.400 | 104,000 | -5,500 | 0.10% | 2,849,600 |
| 2014-11-21 | 2014-11-19 | 24.000 | 109,500 | -6,500 | 0.10% | 2,628,000 |
| 2014-11-20 | 2014-11-18 | 26.800 | 116,000 | -30,500 | 0.11% | 3,108,800 |
| 2014-11-19 | 2014-11-17 | 25.200 | 146,500 | +5,500 | 0.14% | 3,691,800 |
| 2014-11-18 | 2014-11-14 | 25.400 | 141,000 | -23,500 | 0.13% | 3,581,400 |
| 2014-11-17 | 2014-11-13 | 21.000 | 164,500 | +11,500 | 0.15% | 3,454,500 |
| 2014-11-14 | 2014-11-12 | 20.000 | 153,000 | -2,500 | 0.14% | 3,060,000 |
| 2014-11-13 | 2014-11-11 | 19.600 | 155,500 | -26,500 | 0.14% | 3,047,800 |
| 2014-11-12 | 2014-11-10 | 20.000 | 182,000 | -46,000 | 0.17% | 3,640,000 |
| 2014-11-04 | 2014-10-31 | 18.600 | 228,000 | +5,000 | 0.21% | 4,240,800 |
| 2014-11-03 | 2014-10-30 | 20.200 | 223,000 | -3,500 | 0.21% | 4,504,600 |
| 2014-10-27 | 2014-10-23 | 16.400 | 226,500 | -5,000 | 0.25% | 3,714,600 |
| 2014-10-24 | 2014-10-22 | 15.800 | 231,500 | +5,000 | 0.25% | 3,657,700 |
| 2014-10-22 | 2014-10-20 | 17.400 | 226,500 | +10,000 | 0.25% | 3,941,100 |
| 2014-10-21 | 2014-10-17 | 16.800 | 216,500 | -2,000 | 0.24% | 3,637,200 |
| 2014-10-16 | 2014-10-14 | 16.600 | 218,500 | +23,000 | 0.24% | 3,627,100 |
| 2014-10-14 | 2014-10-10 | 15.400 | 195,500 | +25,000 | 0.21% | 3,010,700 |
| 2014-10-13 | 2014-10-09 | 15.800 | 170,500 | -2,000 | 0.19% | 2,693,900 |
| 2014-10-10 | 2014-10-08 | 15.200 | 172,500 | +15,500 | 0.19% | 2,622,000 |
| 2014-10-09 | 2014-10-07 | 15.000 | 157,000 | +20,000 | 0.17% | 2,355,000 |
| 2014-10-08 | 2014-10-06 | 15.200 | 137,000 | +2,000 | 0.15% | 2,082,400 |
| 2014-10-07 | 2014-10-03 | 15.200 | 135,000 | +18,000 | 0.15% | 2,052,000 |
| 2014-10-06 | 2014-09-30 | 15.200 | 117,000 | +1,500 | 0.13% | 1,778,400 |
| 2014-10-03 | 2014-09-29 | 15.600 | 115,500 | +6,500 | 0.13% | 1,801,800 |
| 2014-09-30 | 2014-09-26 | 16.400 | 109,000 | -4,000 | 0.12% | 1,787,600 |
| 2014-09-29 | 2014-09-25 | 15.000 | 113,000 | -500 | 0.12% | 1,695,000 |
| 2014-09-24 | 2014-09-22 | 16.600 | 113,500 | -500 | 0.12% | 1,884,100 |
| 2014-09-19 | 2014-09-17 | 17.000 | 114,000 | -8,000 | 0.12% | 1,938,000 |
| 2014-09-17 | 2014-09-15 | 17.800 | 122,000 | -1,500 | 0.13% | 2,171,600 |
| 2014-09-16 | 2014-09-12 | 18.200 | 123,500 | -2,000 | 0.14% | 2,247,700 |
| 2014-09-15 | 2014-09-11 | 17.600 | 125,500 | +2,000 | 0.14% | 2,208,800 |
| 2014-09-12 | 2014-09-10 | 16.800 | 123,500 | +2,500 | 0.14% | 2,074,800 |
| 2014-09-11 | 2014-09-08 | 17.600 | 121,000 | -500 | 0.13% | 2,129,600 |
| 2014-09-10 | 2014-09-05 | 17.600 | 121,500 | +1,000 | 0.13% | 2,138,400 |
| 2014-09-08 | 2014-09-04 | 18.000 | 120,500 | -1,500 | 0.13% | 2,169,000 |
| 2014-09-02 | 2014-08-29 | 17.600 | 122,000 | -6,000 | 0.13% | 2,147,200 |
| 2014-09-01 | 2014-08-28 | 17.600 | 128,000 | +9,000 | 0.14% | 2,252,800 |
| 2014-08-29 | 2014-08-27 | 18.200 | 119,000 | +6,000 | 0.13% | 2,165,800 |
| 2014-08-27 | 2014-08-25 | 15.600 | 113,000 | -8,500 | 0.12% | 1,762,800 |
| 2014-08-26 | 2014-08-22 | 14.400 | 121,500 | +10,000 | 0.13% | 1,749,600 |
| 2014-08-22 | 2014-08-20 | 15.200 | 111,500 | +4,000 | 0.12% | 1,694,800 |
| 2014-08-21 | 2014-08-19 | 15.200 | 107,500 | -5,000 | 0.12% | 1,634,000 |
| 2014-08-19 | 2014-08-15 | 13.800 | 112,500 | +13,500 | 0.12% | 1,552,500 |
| 2014-08-18 | 2014-08-14 | 14.000 | 99,000 | +21,000 | 0.11% | 1,386,000 |
| 2014-08-15 | 2014-08-13 | 12.600 | 78,000 | +10,000 | 0.09% | 982,800 |
| 2014-08-14 | 2014-08-12 | 11.600 | 68,000 | +7,500 | 0.07% | 788,800 |
| 2014-08-04 | 2014-07-31 | 9.700 | 60,500 | -11,000 | 0.07% | 586,850 |
| 2014-08-01 | 2014-07-30 | 9.400 | 71,500 | +13,500 | 0.08% | 672,100 |
| 2014-07-31 | 2014-07-29 | 9.800 | 58,000 | -7,500 | 0.06% | 568,400 |
| 2014-07-30 | 2014-07-28 | 10.600 | 65,500 | -7,500 | 0.07% | 694,300 |
| 2014-07-29 | 2014-07-25 | 10.800 | 73,000 | +15,000 | 0.08% | 788,400 |
| 2014-07-28 | 2014-07-24 | 11.000 | 58,000 | -24,500 | 0.06% | 638,000 |
| 2014-07-25 | 2014-07-23 | 9.400 | 82,500 | -12,500 | 0.09% | 775,500 |
| 2014-07-16 | 2014-07-14 | 7.700 | 95,000 | -4,000 | 0.10% | 731,500 |
| 2014-07-15 | 2014-07-11 | 8.000 | 99,000 | -1,000 | 0.11% | 792,000 |
| 2014-07-09 | 2014-07-07 | 7.600 | 100,000 | +1,000 | 0.11% | 760,000 |
| 2014-07-07 | 2014-07-03 | 8.200 | 99,000 | -5,500 | 0.11% | 811,800 |
| 2014-07-04 | 2014-07-02 | 7.700 | 104,500 | +6,000 | 0.11% | 804,650 |
| 2014-07-03 | 2014-06-30 | 7.800 | 98,500 | +1,000 | 0.11% | 768,300 |
| 2014-07-02 | 2014-06-27 | 7.900 | 97,500 | +10,000 | 0.11% | 770,250 |
| 2014-06-30 | 2014-06-26 | 8.000 | 87,500 | +500 | 0.11% | 700,000 |
| 2014-06-24 | 2014-06-20 | 8.600 | 87,000 | -2,500 | 0.11% | 748,200 |
| 2014-06-20 | 2014-06-18 | 8.800 | 89,500 | +4,000 | 0.12% | 787,600 |
| 2014-06-06 | 2014-06-04 | 9.500 | 85,500 | +1,000 | 0.11% | 812,250 |
| 2014-06-05 | 2014-06-03 | 9.200 | 84,500 | +1,000 | 0.11% | 777,400 |
| 2014-05-28 | 2014-05-26 | 9.400 | 83,500 | +1,000 | 0.11% | 784,900 |
| 2014-05-14 | 2014-05-12 | 8.200 | 82,500 | +5,000 | 0.11% | 676,500 |
| 2014-04-17 | 2014-04-15 | 8.300 | 77,500 | +5,000 | 0.10% | 643,250 |
| 2014-04-09 | 2014-04-07 | 9.200 | 72,500 | -6,000 | 0.09% | 667,000 |
| 2014-04-08 | 2014-04-04 | 10.000 | 78,500 | +5,000 | 0.10% | 785,000 |
| 2014-04-02 | 2014-03-31 | 9.700 | 73,500 | +8,500 | 0.10% | 712,950 |
| 2014-03-10 | 2014-03-06 | 11.400 | 65,000 | -4,500 | 0.08% | 741,000 |
| 2014-03-05 | 2014-03-03 | 10.400 | 69,500 | +17,000 | 0.09% | 722,800 |
| 2014-03-04 | 2014-02-28 | 9.700 | 52,500 | +4,000 | 0.07% | 509,250 |
| 2014-02-25 | 2014-02-21 | 8.400 | 48,500 | -9,000 | 0.06% | 407,400 |
| 2014-02-20 | 2014-02-18 | 8.800 | 57,500 | -6,500 | 0.08% | 506,000 |
| 2014-02-17 | 2014-02-13 | 8.800 | 64,000 | -15,000 | 0.08% | 563,200 |
| 2014-02-14 | 2014-02-12 | 9.100 | 79,000 | -23,000 | 0.10% | 718,900 |
| 2014-02-13 | 2014-02-11 | 8.800 | 102,000 | +15,000 | 0.13% | 897,600 |
| 2014-02-07 | 2014-02-05 | 8.000 | 87,000 | -10,000 | 0.11% | 696,000 |
| 2014-02-06 | 2014-02-04 | 9.700 | 97,000 | -17,500 | 0.13% | 940,900 |
| 2014-02-05 | 2014-01-30 | 8.000 | 114,500 | -13,000 | 0.15% | 916,000 |
| 2014-01-14 | 2014-01-10 | 4.300 | 127,500 | +25,000 | 0.17% | 548,250 |
| 2014-01-10 | 2014-01-08 | 4.140 | 102,500 | -21,500 | 0.13% | 424,350 |
| 2013-12-30 | 2013-12-24 | 3.360 | 124,000 | -5,000 | 0.16% | 416,640 |
| 2013-12-27 | 2013-12-20 | 3.360 | 129,000 | -5,000 | 0.17% | 433,440 |
| 2013-12-13 | 2013-12-11 | 3.600 | 134,000 | -10,000 | 0.18% | 482,400 |
| 2013-11-06 | 2013-11-04 | 3.340 | 144,000 | +25,000 | 0.19% | 480,960 |
| 2013-08-12 | 2013-08-08 | 3.600 | 119,000 | -13,000 | 0.16% | 428,400 |
| 2013-06-26 | 2013-06-24 | 3.700 | 132,000 | -75,500 | 0.17% | 488,400 |
| 2013-06-04 | 2013-05-31 | 3.400 | 207,500 | +4,000 | 0.27% | 705,500 |
| 2013-05-30 | 2013-05-28 | 3.400 | 203,500 | +4,000 | 0.27% | 691,900 |
| 2013-05-29 | 2013-05-27 | 3.400 | 199,500 | -72,000 | 0.26% | 678,300 |
| 2013-05-28 | 2013-05-24 | 3.160 | 271,500 | -105,000 | 0.35% | 857,940 |
| 2013-05-27 | 2013-05-23 | 3.200 | 376,500 | -94,000 | 0.49% | 1,204,800 |
| 2013-05-24 | 2013-05-22 | 3.300 | 470,500 | -35,000 | 0.62% | 1,552,650 |
| 2013-05-22 | 2013-05-20 | 3.300 | 505,500 | -5,000 | 0.66% | 1,668,150 |
| 2013-05-20 | 2013-05-15 | 3.300 | 510,500 | -19,000 | 0.67% | 1,684,650 |
| 2013-05-13 | 2013-05-09 | 3.380 | 529,500 | -20,000 | 0.69% | 1,789,710 |
| 2013-05-10 | 2013-05-08 | 3.160 | 549,500 | +3,000 | 0.72% | 1,736,420 |
| 2013-03-08 | 2013-03-06 | 4.000 | 546,500 | -19,000 | 0.71% | 2,186,000 |
| 2013-02-20 | 2013-02-18 | 3.820 | 565,500 | -9,000 | 0.74% | 2,160,210 |
| 2013-02-19 | 2013-02-15 | 3.820 | 574,500 | -15,000 | 0.75% | 2,194,590 |
| 2013-02-14 | 2013-02-07 | 3.800 | 589,500 | -8,500 | 0.77% | 2,240,100 |
| 2013-02-05 | 2013-02-01 | 4.000 | 598,000 | -5,000 | 0.78% | 2,392,000 |
| 2013-01-11 | 2013-01-09 | 3.700 | 603,000 | +286,500 | 0.79% | 2,231,100 |
| 2012-11-01 | 2012-10-30 | 3.600 | 316,500 | -3,000 | 0.41% | 1,139,400 |
| 2012-10-25 | 2012-10-22 | 3.900 | 319,500 | -500 | 0.42% | 1,246,050 |
| 2012-10-24 | 2012-10-19 | 3.900 | 320,000 | +3,000 | 0.42% | 1,248,000 |
| 2012-09-07 | 2012-09-05 | 4.820 | 317,000 | +17,500 | 0.41% | 1,527,940 |
| 2012-09-06 | 2012-09-04 | 4.500 | 299,500 | -1,000 | 0.39% | 1,347,750 |
| 2012-09-04 | 2012-08-31 | 3.760 | 300,500 | +1,000 | 0.39% | 1,129,880 |
| 2012-08-30 | 2012-08-28 | 2.600 | 299,500 | -500 | 0.39% | 778,700 |
| 2012-08-28 | 2012-08-24 | 2.240 | 300,000 | +2,500 | 0.39% | 672,000 |
| 2012-07-27 | 2012-07-25 | 1.540 | 297,500 | -2,500 | 0.39% | 458,150 |
| 2012-07-16 | 2012-07-12 | 1.540 | 300,000 | +2,500 | 0.39% | 462,000 |
| 2012-07-03 | 2012-06-28 | 1.480 | 297,500 | +36,000 | 0.39% | 440,300 |
| 2012-06-28 | 2012-06-26 | 1.720 | 261,500 | +39,500 | 0.34% | 449,780 |
| 2012-06-13 | 2012-06-11 | 2.100 | 222,000 | +4,000 | 0.29% | 466,200 |
| 2012-04-18 | 2012-04-16 | 2.500 | 218,000 | -1,000 | 0.29% | 545,000 |
| 2012-03-07 | 2012-03-05 | 2.660 | 219,000 | -5,000 | 0.29% | 582,540 |
| 2012-02-21 | 2012-02-17 | 2.700 | 224,000 | +1,000 | 0.29% | 604,800 |
| 2011-11-17 | 2011-11-15 | 2.420 | 223,000 | -500 | 0.29% | 539,660 |
| 2011-10-20 | 2011-10-18 | 2.420 | 223,500 | +2,000 | 0.29% | 540,870 |
| 2011-09-28 | 2011-09-26 | 2.480 | 221,500 | -140,000 | 0.29% | 549,320 |
| 2011-07-26 | 2011-07-22 | 4.060 | 361,500 | +150,000 | 0.47% | 1,467,690 |
| 2011-07-25 | 2011-07-21 | 3.800 | 211,500 | +3,000 | 0.28% | 803,700 |
| 2011-06-14 | 2011-06-10 | 3.760 | 208,500 | +3,000 | 0.27% | 783,960 |
| 2011-06-07 | 2011-06-02 | 4.060 | 205,500 | +5,000 | 0.27% | 834,330 |
| 2011-05-05 | 2011-05-03 | 4.700 | 200,500 | +2,000 | 0.26% | 942,350 |
| 2011-05-03 | 2011-04-28 | 4.700 | 198,500 | -7,000 | 0.26% | 932,950 |
| 2011-04-26 | 2011-04-20 | 4.900 | 205,500 | -1,500 | 0.27% | 1,006,950 |
| 2011-04-20 | 2011-04-18 | 4.900 | 207,000 | +2,500 | 0.27% | 1,014,300 |
| 2011-02-18 | 2011-02-16 | 5.400 | 204,500 | +2,000 | 0.27% | 1,104,300 |
| 2011-01-31 | 2011-01-27 | 5.300 | 202,500 | +5,000 | 0.26% | 1,073,250 |
| 2011-01-25 | 2011-01-21 | 5.800 | 197,500 | +10,500 | 0.26% | 1,145,500 |
| 2011-01-10 | 2011-01-06 | 6.600 | 187,000 | -1,500 | 0.24% | 1,234,200 |
| 2011-01-07 | 2011-01-05 | 6.600 | 188,500 | +5,000 | 0.25% | 1,244,100 |
| 2011-01-06 | 2011-01-04 | 7.100 | 183,500 | +1,500 | 0.24% | 1,302,850 |
| 2011-01-03 | 2010-12-29 | 6.500 | 182,000 | +1,500 | 0.24% | 1,183,000 |
| 2010-12-28 | 2010-12-22 | 6.900 | 180,500 | -5,000 | 0.24% | 1,245,450 |
| 2010-12-23 | 2010-12-21 | 6.900 | 185,500 | -1,000 | 0.24% | 1,279,950 |
| 2010-12-22 | 2010-12-20 | 6.800 | 186,500 | +4,500 | 0.24% | 1,268,200 |
| 2010-12-21 | 2010-12-17 | 7.400 | 182,000 | -9,000 | 0.24% | 1,346,800 |
| 2010-12-20 | 2010-12-16 | 6.800 | 191,000 | -5,000 | 0.25% | 1,298,800 |
| 2010-12-16 | 2010-12-14 | 7.200 | 196,000 | +15,000 | 0.26% | 1,411,200 |
| 2010-12-15 | 2010-12-13 | 8.200 | 181,000 | +500 | 0.24% | 1,484,200 |
| 2010-12-13 | 2010-12-09 | 6.500 | 180,500 | +3,000 | 0.24% | 1,173,250 |
| 2010-12-10 | 2010-12-08 | 7.300 | 177,500 | -25,000 | 0.23% | 1,295,750 |
| 2010-12-08 | 2010-12-06 | 7.800 | 202,500 | -5,000 | 0.26% | 1,579,500 |
| 2010-12-07 | 2010-12-03 | 8.600 | 207,500 | -13,000 | 0.27% | 1,784,500 |
| 2010-12-06 | 2010-12-02 | 9.000 | 220,500 | -3,000 | 0.29% | 1,984,500 |
| 2010-12-01 | 2010-11-29 | 6.100 | 223,500 | -1,500 | 0.29% | 1,363,350 |
| 2010-11-30 | 2010-11-26 | 7.700 | 225,000 | -12,000 | 0.29% | 1,732,500 |
| 2010-11-17 | 2010-11-15 | 3.940 | 237,000 | -9,000 | 0.31% | 933,780 |
| 2010-10-19 | 2010-10-15 | 4.380 | 246,000 | +2,000 | 0.32% | 1,077,480 |
| 2010-10-14 | 2010-10-12 | 4.280 | 244,000 | +500 | 0.32% | 1,044,320 |
| 2010-10-11 | 2010-10-07 | 4.400 | 243,500 | -29,000 | 0.32% | 1,071,400 |
| 2010-09-21 | 2010-09-17 | 3.800 | 272,500 | +3,000 | 0.36% | 1,035,500 |
| 2010-09-03 | 2010-09-01 | 3.480 | 269,500 | -6,000 | 0.35% | 937,860 |
| 2010-08-30 | 2010-08-26 | 4.080 | 275,500 | +2,000 | 0.36% | 1,124,040 |
| 2010-08-26 | 2010-08-24 | 4.300 | 273,500 | +2,000 | 0.36% | 1,176,050 |
| 2010-06-23 | 2010-06-21 | 5.800 | 271,500 | +10,000 | 0.35% | 1,574,700 |
| 2010-06-22 | 2010-06-18 | 6.400 | 261,500 | -50,000 | 0.34% | 1,673,600 |
| 2010-06-18 | 2010-06-15 | 5.800 | 311,500 | +10,000 | 0.41% | 1,806,700 |
| 2010-05-10 | 2010-05-06 | 6.000 | 301,500 | +6,000 | 0.39% | 1,809,000 |
| 2010-05-05 | 2010-05-03 | 6.300 | 295,500 | +7,500 | 0.39% | 1,861,650 |
| 2010-05-04 | 2010-04-30 | 6.300 | 288,000 | +3,000 | 0.38% | 1,814,400 |
| 2010-05-03 | 2010-04-29 | 6.700 | 285,000 | +1,500 | 0.37% | 1,909,500 |
| 2010-04-28 | 2010-04-26 | 6.600 | 283,500 | -1,500 | 0.37% | 1,871,100 |
| 2010-04-19 | 2010-04-15 | 6.900 | 285,000 | -4,500 | 0.37% | 1,966,500 |
| 2010-04-13 | 2010-04-09 | 7.600 | 289,500 | +6,000 | 0.38% | 2,200,200 |
| 2010-04-07 | 2010-03-31 | 6.700 | 283,500 | -6,000 | 0.37% | 1,899,450 |
| 2010-03-10 | 2010-03-08 | 7.400 | 289,500 | +5,000 | 0.38% | 2,142,300 |
| 2010-03-05 | 2010-03-03 | 7.600 | 284,500 | +1,000 | 0.37% | 2,162,200 |
| 2010-03-04 | 2010-03-02 | 8.100 | 283,500 | +5,000 | 0.37% | 2,296,350 |
| 2010-03-03 | 2010-03-01 | 7.100 | 278,500 | -2,500 | 0.36% | 1,977,350 |
| 2010-02-19 | 2010-02-17 | 6.100 | 281,000 | +2,500 | 0.37% | 1,714,100 |
| 2010-01-26 | 2010-01-22 | 7.300 | 278,500 | -4,500 | 0.36% | 2,033,050 |
| 2010-01-13 | 2010-01-11 | 7.300 | 283,000 | +2,500 | 0.37% | 2,065,900 |
| 2009-11-25 | 2009-11-23 | 8.100 | 280,500 | +2,000 | 0.37% | 2,272,050 |
| 2009-11-17 | 2009-11-13 | 8.700 | 278,500 | +3,000 | 0.36% | 2,422,950 |
| 2009-11-12 | 2009-11-10 | 8.200 | 275,500 | +3,000 | 0.36% | 2,259,100 |
| 2009-10-23 | 2009-10-21 | 9.400 | 272,500 | -2,500 | 0.36% | 2,561,500 |
| 2009-09-11 | 2009-09-09 | 12.400 | 275,000 | -7,500 | 0.36% | 3,410,000 |
| 2009-09-10 | 2009-09-08 | 12.800 | 282,500 | +22,500 | 0.37% | 3,616,000 |
| 2009-09-07 | 2009-09-03 | 12.600 | 260,000 | -5,000 | 0.34% | 3,276,000 |
| 2009-09-03 | 2009-09-01 | 13.000 | 265,000 | -500 | 0.35% | 3,445,000 |
| 2009-09-01 | 2009-08-28 | 12.600 | 265,500 | -18,000 | 0.35% | 3,345,300 |
| 2009-08-27 | 2009-08-25 | 12.800 | 283,500 | -500 | 0.37% | 3,628,800 |
| 2009-08-26 | 2009-08-24 | 13.000 | 284,000 | -5,500 | 0.37% | 3,692,000 |
| 2009-08-24 | 2009-08-20 | 13.200 | 289,500 | -2,000 | 0.38% | 3,821,400 |
| 2009-08-20 | 2009-08-18 | 13.000 | 291,500 | +15,000 | 0.38% | 3,789,500 |
| 2009-08-18 | 2009-08-14 | 13.400 | 276,500 | -80,000 | 0.36% | 3,705,100 |
| 2009-08-17 | 2009-08-13 | 13.600 | 356,500 | -7,500 | 0.47% | 4,848,400 |
| 2009-08-14 | 2009-08-12 | 13.400 | 364,000 | -1,500 | 0.48% | 4,877,600 |
| 2009-08-13 | 2009-08-11 | 14.000 | 365,500 | -17,500 | 0.48% | 5,117,000 |
| 2009-08-12 | 2009-08-10 | 12.600 | 383,000 | +3,500 | 0.50% | 4,825,800 |
| 2009-08-11 | 2009-08-07 | 12.000 | 379,500 | +2,500 | 0.50% | 4,554,000 |
| 2009-08-07 | 2009-08-05 | 12.000 | 377,000 | -12,500 | 0.49% | 4,524,000 |
| 2009-08-06 | 2009-08-04 | 12.400 | 389,500 | -50,500 | 0.51% | 4,829,800 |
| 2009-08-05 | 2009-08-03 | 11.400 | 440,000 | +33,000 | 0.58% | 5,016,000 |
| 2009-07-02 | 2009-06-29 | 10.000 | 407,000 | -27,500 | 0.53% | 4,070,000 |
| 2009-06-15 | 2009-06-11 | 11.400 | 434,500 | -2,000 | 0.57% | 4,953,300 |
| 2009-06-09 | 2009-06-05 | 10.000 | 436,500 | +2,500 | 0.57% | 4,365,000 |
| 2009-06-04 | 2009-06-02 | 11.000 | 434,000 | +2,500 | 0.57% | 4,774,000 |
| 2009-06-03 | 2009-06-01 | 11.200 | 431,500 | +7,000 | 0.56% | 4,832,800 |
| 2009-05-29 | 2009-05-26 | 9.600 | 424,500 | -15,000 | 0.56% | 4,075,200 |
| 2009-05-25 | 2009-05-21 | 9.300 | 439,500 | -11,500 | 0.57% | 4,087,350 |
| 2009-05-15 | 2009-05-13 | 8.500 | 451,000 | -4,500 | 0.59% | 3,833,500 |
| 2009-05-11 | 2009-05-07 | 9.000 | 455,500 | +4,500 | 0.60% | 4,099,500 |
| 2009-05-05 | 2009-04-30 | 8.800 | 451,000 | -10,000 | 0.59% | 3,968,800 |
| 2009-04-30 | 2009-04-28 | 9.000 | 461,000 | -1,000 | 0.60% | 4,149,000 |
| 2009-04-28 | 2009-04-24 | 9.800 | 462,000 | -2,000 | 0.60% | 4,527,600 |
| 2009-04-24 | 2009-04-22 | 7.900 | 464,000 | -100,000 | 0.61% | 3,665,600 |
| 2009-04-23 | 2009-04-21 | 7.800 | 564,000 | +150,000 | 0.74% | 4,399,200 |
| 2009-04-21 | 2009-04-17 | 8.200 | 414,000 | +5,000 | 0.54% | 3,394,800 |
| 2009-04-16 | 2009-04-14 | 7.400 | 409,000 | -50,000 | 0.53% | 3,026,600 |
| 2009-02-09 | 2009-02-05 | 7.700 | 459,000 | +10,000 | 0.60% | 3,534,300 |
| 2008-12-10 | 2008-12-08 | 9.600 | 449,000 | -1,500 | 0.59% | 4,310,400 |
| 2008-11-12 | 2008-11-10 | 9.900 | 450,500 | -9,000 | 0.59% | 4,459,950 |
| 2008-10-28 | 2008-10-24 | 10.000 | 459,500 | +50,000 | 0.60% | 4,595,000 |
| 2008-10-16 | 2008-10-14 | 10.800 | 409,500 | +25,000 | 0.54% | 4,422,600 |
| 2008-10-15 | 2008-10-13 | 11.600 | 384,500 | +500 | 0.50% | 4,460,200 |
| 2008-09-18 | 2008-09-16 | 15.000 | 384,000 | -7,500 | 0.50% | 5,760,000 |
| 2008-09-11 | 2008-09-09 | 16.000 | 391,500 | -2,000 | 0.51% | 6,264,000 |
| 2008-09-05 | 2008-09-03 | 16.400 | 393,500 | +4,000 | 0.51% | 6,453,400 |
| 2008-09-03 | 2008-09-01 | 16.200 | 389,500 | +5,000 | 0.51% | 6,309,900 |
| 2008-08-19 | 2008-08-15 | 17.200 | 384,500 | -2,500 | 0.50% | 6,613,400 |
| 2008-08-15 | 2008-08-13 | 17.200 | 387,000 | +1,500 | 0.51% | 6,656,400 |
| 2008-07-29 | 2008-07-25 | 19.400 | 385,500 | +3,000 | 0.50% | 7,478,700 |
| 2008-07-22 | 2008-07-18 | 19.400 | 382,500 | -10,000 | 0.50% | 7,420,500 |
| 2008-07-21 | 2008-07-17 | 19.600 | 392,500 | +18,000 | 0.51% | 7,693,000 |
| 2008-07-14 | 2008-07-10 | 18.400 | 374,500 | -8,500 | 0.49% | 6,890,800 |
| 2008-07-11 | 2008-07-09 | 19.000 | 383,000 | +1,500 | 0.50% | 7,277,000 |
| 2008-07-07 | 2008-07-03 | 18.200 | 381,500 | +1,500 | 0.50% | 6,943,300 |
| 2008-06-25 | 2008-06-23 | 20.600 | 380,000 | +3,000 | 0.50% | 7,828,000 |
| 2008-06-24 | 2008-06-20 | 20.600 | 377,000 | -1,500 | 0.49% | 7,766,200 |
| 2008-06-23 | 2008-06-19 | 21.200 | 378,500 | -1,500 | 0.49% | 8,024,200 |
| 2008-06-20 | 2008-06-18 | 21.800 | 380,000 | +2,000 | 0.50% | 8,284,000 |
| 2008-06-19 | 2008-06-17 | 22.000 | 378,000 | +3,500 | 0.49% | 8,316,000 |
| 2008-06-18 | 2008-06-16 | 21.000 | 374,500 | +4,500 | 0.49% | 7,864,500 |
| 2008-06-06 | 2008-06-04 | 24.600 | 370,000 | -5,000 | 0.48% | 9,102,000 |
| 2008-06-05 | 2008-06-03 | 22.000 | 375,000 | -3,000 | 0.49% | 8,250,000 |
| 2008-06-04 | 2008-06-02 | 21.400 | 378,000 | +1,500 | 0.49% | 8,089,200 |
| 2008-06-03 | 2008-05-30 | 22.000 | 376,500 | +3,000 | 0.49% | 8,283,000 |
| 2008-05-29 | 2008-05-27 | 18.400 | 373,500 | +2,000 | 0.49% | 6,872,400 |
| 2008-05-28 | 2008-05-26 | 18.800 | 371,500 | -2,500 | 0.49% | 6,984,200 |
| 2008-05-19 | 2008-05-15 | 21.600 | 374,000 | -500 | 0.49% | 8,078,400 |
| 2008-05-15 | 2008-05-13 | 21.000 | 374,500 | -1,500 | 0.49% | 7,864,500 |
| 2008-05-14 | 2008-05-09 | 21.400 | 376,000 | +2,500 | 0.49% | 8,046,400 |
| 2008-05-13 | 2008-05-08 | 22.000 | 373,500 | -8,500 | 0.49% | 8,217,000 |
| 2008-05-07 | 2008-05-05 | 20.200 | 382,000 | -2,500 | 0.50% | 7,716,400 |
| 2008-04-29 | 2008-04-25 | 19.800 | 384,500 | +500 | 0.50% | 7,613,100 |
| 2008-04-25 | 2008-04-23 | 19.800 | 384,000 | +2,500 | 0.50% | 7,603,200 |
| 2008-04-23 | 2008-04-21 | 20.200 | 381,500 | +7,000 | 0.50% | 7,706,300 |
| 2008-04-22 | 2008-04-18 | 21.000 | 374,500 | +500 | 0.49% | 7,864,500 |
| 2008-04-18 | 2008-04-16 | 22.400 | 374,000 | -4,000 | 0.49% | 8,377,600 |
| 2008-04-17 | 2008-04-15 | 21.400 | 378,000 | -11,500 | 0.49% | 8,089,200 |
| 2008-04-16 | 2008-04-14 | 23.400 | 389,500 | -9,000 | 0.51% | 9,114,300 |
| 2008-04-15 | 2008-04-11 | 22.800 | 398,500 | -6,500 | 0.52% | 9,085,800 |
| 2008-04-14 | 2008-04-10 | 22.000 | 405,000 | -11,000 | 0.53% | 8,910,000 |
| 2008-04-11 | 2008-04-09 | 21.200 | 416,000 | -5,000 | 0.54% | 8,819,200 |
| 2008-04-10 | 2008-04-08 | 20.000 | 421,000 | +2,500 | 0.55% | 8,420,000 |
| 2008-04-09 | 2008-04-07 | 18.000 | 418,500 | -6,000 | 0.55% | 7,533,000 |
| 2008-04-08 | 2008-04-03 | 19.000 | 424,500 | -5,000 | 0.56% | 8,065,500 |
| 2008-04-07 | 2008-04-02 | 20.200 | 429,500 | -2,500 | 0.56% | 8,675,900 |
| 2008-04-03 | 2008-04-01 | 19.000 | 432,000 | -6,000 | 0.56% | 8,208,000 |
| 2008-04-02 | 2008-03-31 | 17.000 | 438,000 | -2,000 | 0.57% | 7,446,000 |
| 2008-04-01 | 2008-03-28 | 16.000 | 440,000 | -1,000 | 0.58% | 7,040,000 |
| 2008-03-28 | 2008-03-26 | 14.200 | 441,000 | +1,000 | 0.58% | 6,262,200 |
| 2008-03-18 | 2008-03-14 | 15.200 | 440,000 | +5,000 | 0.58% | 6,688,000 |
| 2008-03-11 | 2008-03-07 | 17.600 | 435,000 | +5,000 | 0.57% | 7,656,000 |
| 2008-03-07 | 2008-03-05 | 13.200 | 430,000 | +2,000 | 0.56% | 5,676,000 |
| 2008-03-03 | 2008-02-28 | 12.200 | 428,000 | -500 | 0.56% | 5,221,600 |
| 2008-02-26 | 2008-02-22 | 12.800 | 428,500 | +4,000 | 0.56% | 5,484,800 |
| 2008-02-12 | 2008-02-06 | 12.400 | 424,500 | +5,000 | 0.56% | 5,263,800 |
| 2008-01-31 | 2008-01-29 | 12.000 | 419,500 | +10,000 | 0.55% | 5,034,000 |
| 2008-01-29 | 2008-01-25 | 14.000 | 409,500 | +500 | 0.54% | 5,733,000 |
| 2008-01-24 | 2008-01-22 | 14.800 | 409,000 | +7,000 | 0.53% | 6,053,200 |
| 2008-01-23 | 2008-01-21 | 16.200 | 402,000 | +1,000 | 0.53% | 6,512,400 |
| 2008-01-22 | 2008-01-18 | 16.200 | 401,000 | -5,000 | 0.52% | 6,496,200 |
| 2008-01-21 | 2008-01-17 | 16.800 | 406,000 | +5,500 | 0.53% | 6,820,800 |
| 2008-01-18 | 2008-01-16 | 16.400 | 400,500 | -1,500 | 0.52% | 6,568,200 |
| 2008-01-17 | 2008-01-15 | 17.400 | 402,000 | -6,000 | 0.53% | 6,994,800 |
| 2008-01-16 | 2008-01-14 | 18.200 | 408,000 | -5,500 | 0.53% | 7,425,600 |
| 2008-01-15 | 2008-01-11 | 19.600 | 413,500 | -7,500 | 0.54% | 8,104,600 |
| 2008-01-14 | 2008-01-10 | 21.000 | 421,000 | -3,500 | 0.55% | 8,841,000 |
| 2008-01-11 | 2008-01-09 | 21.600 | 424,500 | +7,000 | 0.56% | 9,169,200 |
| 2008-01-10 | 2008-01-08 | 22.000 | 417,500 | -10,000 | 0.55% | 9,185,000 |
| 2008-01-09 | 2008-01-07 | 22.800 | 427,500 | -4,000 | 0.56% | 9,747,000 |
| 2008-01-08 | 2008-01-04 | 20.000 | 431,500 | -15,500 | 0.56% | 8,630,000 |
| 2008-01-07 | 2008-01-03 | 19.400 | 447,000 | +17,000 | 0.58% | 8,671,800 |
| 2008-01-03 | 2007-12-31 | 17.400 | 430,000 | -1,000 | 0.56% | 7,482,000 |
| 2007-12-28 | 2007-12-24 | 16.600 | 431,000 | +5,000 | 0.56% | 7,154,600 |
| 2007-12-18 | 2007-12-14 | 15.400 | 426,000 | -1,500 | 0.56% | 6,560,400 |
| 2007-12-17 | 2007-12-13 | 15.600 | 427,500 | -1,500 | 0.56% | 6,669,000 |
| 2007-12-13 | 2007-12-11 | 16.000 | 429,000 | -9,000 | 0.56% | 6,864,000 |
| 2007-11-28 | 2007-11-26 | 17.800 | 438,000 | -1,000 | 0.57% | 7,796,400 |
| 2007-11-27 | 2007-11-23 | 16.800 | 439,000 | +6,000 | 0.57% | 7,375,200 |
| 2007-11-20 | 2007-11-16 | 18.000 | 433,000 | -5,000 | 0.57% | 7,794,000 |
| 2007-11-19 | 2007-11-15 | 18.600 | 438,000 | -1,000 | 0.57% | 8,146,800 |
| 2007-11-16 | 2007-11-14 | 18.800 | 439,000 | +3,000 | 0.57% | 8,253,200 |
| 2007-11-15 | 2007-11-13 | 19.000 | 436,000 | -5,000 | 0.57% | 8,284,000 |
| 2007-11-14 | 2007-11-12 | 18.600 | 441,000 | +2,500 | 0.58% | 8,202,600 |
| 2007-11-13 | 2007-11-09 | 19.400 | 438,500 | -3,000 | 0.57% | 8,506,900 |
| 2007-11-09 | 2007-11-07 | 19.800 | 441,500 | -1,000 | 0.58% | 8,741,700 |
| 2007-11-08 | 2007-11-06 | 19.600 | 442,500 | +500 | 0.58% | 8,673,000 |
| 2007-11-06 | 2007-11-02 | 20.000 | 442,000 | +500 | 0.58% | 8,840,000 |
| 2007-11-05 | 2007-11-01 | 19.600 | 441,500 | -7,000 | 0.58% | 8,653,400 |
| 2007-11-02 | 2007-10-31 | 19.800 | 448,500 | -1,500 | 0.59% | 8,880,300 |
| 2007-10-30 | 2007-10-26 | 20.000 | 450,000 | +14,500 | 0.59% | 9,000,000 |
| 2007-10-29 | 2007-10-25 | 20.000 | 435,500 | +9,000 | 0.57% | 8,710,000 |
| 2007-10-25 | 2007-10-23 | 20.600 | 426,500 | -4,500 | 0.56% | 8,785,900 |
| 2007-10-24 | 2007-10-22 | 19.800 | 431,000 | +3,000 | 0.56% | 8,533,800 |
| 2007-10-23 | 2007-10-18 | 20.000 | 428,000 | +6,000 | 0.56% | 8,560,000 |
| 2007-10-22 | 2007-10-17 | 20.000 | 422,000 | -3,000 | 0.55% | 8,440,000 |
| 2007-10-17 | 2007-10-15 | 20.200 | 425,000 | +1,500 | 0.56% | 8,585,000 |
| 2007-10-16 | 2007-10-12 | 21.000 | 423,500 | +15,000 | 0.55% | 8,893,500 |
| 2007-10-15 | 2007-10-11 | 21.000 | 408,500 | -23,500 | 0.53% | 8,578,500 |
| 2007-10-12 | 2007-10-10 | 21.200 | 432,000 | -11,000 | 0.56% | 9,158,400 |
| 2007-10-11 | 2007-10-09 | 21.000 | 443,000 | -14,000 | 0.58% | 9,303,000 |
| 2007-10-10 | 2007-10-08 | 20.800 | 457,000 | -11,000 | 0.60% | 9,505,600 |
| 2007-10-09 | 2007-10-05 | 21.400 | 468,000 | +6,500 | 0.61% | 10,015,200 |
| 2007-10-08 | 2007-10-04 | 21.600 | 461,500 | +1,000 | 0.60% | 9,968,400 |
| 2007-10-05 | 2007-10-03 | 21.000 | 460,500 | +6,000 | 0.60% | 9,670,500 |
| 2007-10-04 | 2007-10-02 | 22.800 | 454,500 | -3,500 | 0.59% | 10,362,600 |
| 2007-10-03 | 2007-09-28 | 23.000 | 458,000 | +13,500 | 0.60% | 10,534,000 |
| 2007-10-02 | 2007-09-27 | 23.000 | 444,500 | -3,500 | 0.58% | 10,223,500 |
| 2007-09-28 | 2007-09-25 | 24.000 | 448,000 | +75,000 | 0.59% | 10,752,000 |
| 2007-09-27 | 2007-09-24 | 22.800 | 373,000 | +41,000 | 0.49% | 8,504,400 |
| 2007-09-25 | 2007-09-21 | 20.600 | 332,000 | -6,500 | 0.43% | 6,839,200 |
| 2007-09-24 | 2007-09-20 | 20.600 | 338,500 | +1,500 | 0.44% | 6,973,100 |
| 2007-09-21 | 2007-09-19 | 21.000 | 337,000 | +18,500 | 0.44% | 7,077,000 |
| 2007-09-20 | 2007-09-18 | 21.600 | 318,500 | +7,500 | 0.42% | 6,879,600 |
| 2007-09-19 | 2007-09-17 | 20.800 | 311,000 | -6,500 | 0.41% | 6,468,800 |
| 2007-09-18 | 2007-09-14 | 23.000 | 317,500 | -6,500 | 0.42% | 7,302,500 |
| 2007-09-17 | 2007-09-13 | 23.600 | 324,000 | +6,000 | 0.42% | 7,646,400 |
| 2007-09-14 | 2007-09-12 | 23.800 | 318,000 | +2,500 | 0.42% | 7,568,400 |
| 2007-09-13 | 2007-09-11 | 21.200 | 315,500 | -484,500 | 0.41% | 6,688,600 |
| 2007-09-12 | 2007-09-10 | 21.800 | 800,000 | +34,000 | 1.05% | 17,440,000 |
| 2007-09-06 | 2007-09-04 | 14.600 | 766,000 | +3,000 | 1.00% | 11,183,600 |
| 2007-09-04 | 2007-08-31 | 15.400 | 763,000 | -4,000 | 1.00% | 11,750,200 |
| 2007-08-30 | 2007-08-28 | 14.600 | 767,000 | -7,000 | 1.00% | 11,198,200 |
| 2007-08-28 | 2007-08-24 | 15.600 | 774,000 | +4,000 | 1.01% | 12,074,400 |
| 2007-08-22 | 2007-08-20 | 16.000 | 770,000 | +770,000 | 1.01% | 12,320,000 |
| 2007-08-21 | 2007-08-17 | 14.400 | 0 | -36,300 | ||
| 2007-08-08 | 2007-08-06 | 20.000 | 36,300 | -689,700 | 0.05% | 726,000 |
| 2007-08-06 | 2007-08-02 | 21.450 | 726,000 | +3,000 | 0.95% | 15,572,700 |
| 2007-08-03 | 2007-08-01 | 21.500 | 723,000 | +2,000 | 0.95% | 15,544,500 |
| 2007-08-02 | 2007-07-31 | 23.100 | 721,000 | +1,000 | 0.94% | 16,655,100 |
| 2007-08-01 | 2007-07-30 | 26.121 | 720,000 | -28,000 | 0.94% | 18,806,789 |
| 2007-07-31 | 2007-07-27 | 22.815 | 748,000 | +26,709 | 0.98% | 17,065,988 |
| 2007-07-25 | 2007-07-23 | 21.749 | 721,291 | +1,876 | 1.01% | 15,687,608 |
| 2007-07-24 | 2007-07-20 | 22.389 | 719,415 | -9,379 | 1.00% | 16,107,007 |
| 2007-07-23 | 2007-07-19 | 22.922 | 728,794 | +2,814 | 1.02% | 16,705,493 |
| 2007-07-18 | 2007-07-16 | 24.841 | 725,980 | -938 | 1.01% | 18,034,190 |
| 2007-07-17 | 2007-07-13 | 23.882 | 726,918 | +2,814 | 1.01% | 17,359,991 |
| 2007-07-06 | 2007-07-04 | 22.389 | 724,104 | -3,752 | 1.01% | 16,211,989 |
| 2007-07-05 | 2007-07-03 | 21.110 | 727,856 | +938 | 1.02% | 15,364,793 |
| 2007-07-04 | 2007-06-29 | 21.302 | 726,918 | -938 | 1.01% | 15,484,492 |
| 2007-06-29 | 2007-06-27 | 22.282 | 727,856 | -938 | 1.02% | 16,218,393 |
| 2007-06-27 | 2007-06-25 | 24.201 | 728,794 | -38,457 | 1.02% | 17,637,893 |
| 2007-06-26 | 2007-06-22 | 21.174 | 767,251 | 1.07% | 16,245,488 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy