History of CCASS shareholding
Participant: HANG SENG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.176 | 3,106,600 | +0 | 1.67% | 546,762 |
| 2025-10-13 | 2025-10-09 | 0.183 | 3,106,600 | +0 | 1.67% | 568,508 |
| 2025-10-10 | 2025-10-08 | 0.207 | 3,106,600 | +0 | 1.67% | 643,066 |
| 2025-10-09 | 2025-10-06 | 0.190 | 3,106,600 | +460,000 | 1.67% | 590,254 |
| 2025-10-08 | 2025-10-03 | 0.155 | 2,646,600 | +160,000 | 1.43% | 410,223 |
| 2025-10-06 | 2025-10-02 | 0.170 | 2,486,600 | -10,000 | 1.34% | 422,722 |
| 2025-10-03 | 2025-09-30 | 0.197 | 2,496,600 | +330,000 | 1.34% | 491,830 |
| 2025-10-02 | 2025-09-29 | 0.220 | 2,166,600 | +70,000 | 1.17% | 476,652 |
| 2025-09-26 | 2025-09-24 | 0.270 | 2,096,600 | -20,000 | 1.13% | 566,082 |
| 2025-09-24 | 2025-09-22 | 0.285 | 2,116,600 | -100,000 | 1.14% | 603,231 |
| 2025-09-18 | 2025-09-16 | 0.285 | 2,216,600 | -100,000 | 1.43% | 631,731 |
| 2025-09-16 | 2025-09-12 | 0.300 | 2,316,600 | +570,000 | 1.50% | 694,980 |
| 2025-09-15 | 2025-09-11 | 0.345 | 1,746,600 | -50,000 | 1.13% | 602,577 |
| 2025-09-11 | 2025-09-09 | 0.310 | 1,796,600 | +340,000 | 1.16% | 556,946 |
| 2025-09-09 | 2025-09-05 | 0.440 | 1,456,600 | -19,600 | 0.94% | 640,904 |
| 2025-09-01 | 2025-08-28 | 0.550 | 1,476,200 | -21,600 | 0.95% | 811,910 |
| 2025-08-29 | 2025-08-27 | 0.610 | 1,497,800 | -20,000 | 0.97% | 913,658 |
| 2025-08-26 | 2025-08-22 | 0.700 | 1,517,800 | +90,000 | 0.98% | 1,062,460 |
| 2025-08-25 | 2025-08-21 | 0.670 | 1,427,800 | +160,000 | 0.92% | 956,626 |
| 2025-08-22 | 2025-08-20 | 0.700 | 1,267,800 | +210,000 | 0.82% | 887,460 |
| 2025-08-21 | 2025-08-19 | 0.730 | 1,057,800 | +50,000 | 0.68% | 772,194 |
| 2025-08-20 | 2025-08-18 | 0.850 | 1,007,800 | -100,000 | 0.65% | 856,630 |
| 2025-08-19 | 2025-08-15 | 0.475 | 1,107,800 | -20,000 | 0.72% | 526,205 |
| 2025-08-18 | 2025-08-14 | 0.500 | 1,127,800 | +300,000 | 0.73% | 563,900 |
| 2025-08-15 | 2025-08-13 | 0.750 | 827,800 | -2,000 | 0.53% | 620,850 |
| 2025-06-18 | 2025-06-16 | 0.152 | 829,800 | -960 | 0.54% | 126,130 |
| 2024-12-27 | 2024-12-20 | 0.165 | 830,760 | -800 | 0.57% | 137,075 |
| 2024-05-09 | 2024-05-07 | 0.250 | 831,560 | -40 | 0.68% | 207,890 |
| 2024-05-02 | 2024-04-29 | 0.240 | 831,600 | -8,000 | 0.68% | 199,584 |
| 2024-04-26 | 2024-04-24 | 0.250 | 839,600 | -320 | 0.69% | 209,900 |
| 2023-11-28 | 2023-11-24 | 0.335 | 839,920 | -2,000 | 0.82% | 281,373 |
| 2023-05-03 | 2023-04-28 | 0.690 | 841,920 | -320 | 1.15% | 580,925 |
| 2023-04-11 | 2023-04-04 | 0.775 | 842,240 | -20,000 | 1.15% | 652,736 |
| 2023-03-10 | 2023-03-08 | 0.700 | 862,240 | -480 | 1.18% | 603,568 |
| 2023-03-07 | 2023-03-03 | 0.675 | 862,720 | +36,000 | 1.18% | 582,336 |
| 2023-02-16 | 2023-02-14 | 0.875 | 826,720 | -800 | 1.13% | 723,380 |
| 2023-01-30 | 2023-01-26 | 0.975 | 827,520 | -9,040 | 1.13% | 806,832 |
| 2023-01-10 | 2023-01-06 | 0.900 | 836,560 | -4,720 | 1.14% | 752,904 |
| 2022-11-15 | 2022-11-11 | 1.000 | 841,280 | +800 | 1.15% | 841,280 |
| 2022-10-31 | 2022-10-27 | 1.050 | 840,480 | +2,000 | 1.15% | 882,504 |
| 2022-09-09 | 2022-09-07 | 1.350 | 838,480 | -1,600 | 1.14% | 1,131,948 |
| 2022-09-08 | 2022-09-06 | 1.400 | 840,080 | +1,600 | 1.15% | 1,176,112 |
| 2022-07-22 | 2022-07-20 | 1.450 | 838,480 | -240 | 1.14% | 1,215,796 |
| 2022-06-10 | 2022-06-08 | 1.550 | 838,720 | -160 | 1.15% | 1,300,016 |
| 2022-04-19 | 2022-04-13 | 1.300 | 838,880 | -2,800 | 1.15% | 1,090,544 |
| 2022-03-22 | 2022-03-18 | 1.050 | 841,680 | -1,280 | 1.15% | 883,764 |
| 2022-03-21 | 2022-03-17 | 1.050 | 842,960 | +400 | 1.15% | 885,108 |
| 2022-03-15 | 2022-03-11 | 1.500 | 842,560 | -480 | 1.15% | 1,263,840 |
| 2022-02-18 | 2022-02-16 | 1.900 | 843,040 | -17,200 | 1.15% | 1,601,776 |
| 2022-01-20 | 2022-01-18 | 1.800 | 860,240 | -4,000 | 1.17% | 1,548,432 |
| 2022-01-14 | 2022-01-12 | 1.950 | 864,240 | -4,800 | 1.18% | 1,685,268 |
| 2022-01-12 | 2022-01-10 | 2.000 | 869,040 | -800 | 1.19% | 1,738,080 |
| 2022-01-11 | 2022-01-07 | 1.950 | 869,840 | +19,120 | 1.19% | 1,696,188 |
| 2021-11-15 | 2021-11-11 | 3.050 | 850,720 | -4,800 | 1.16% | 2,594,696 |
| 2021-10-07 | 2021-10-05 | 3.700 | 855,520 | -1,200 | 1.17% | 3,165,424 |
| 2021-10-05 | 2021-09-30 | 3.750 | 856,720 | -3,600 | 1.17% | 3,212,700 |
| 2021-09-30 | 2021-09-28 | 3.700 | 860,320 | +2,640 | 1.17% | 3,183,184 |
| 2021-09-29 | 2021-09-27 | 3.750 | 857,680 | +7,760 | 1.17% | 3,216,300 |
| 2021-09-20 | 2021-09-16 | 3.050 | 849,920 | -800 | 1.16% | 2,592,256 |
| 2021-09-17 | 2021-09-15 | 3.350 | 850,720 | -80 | 1.16% | 2,849,912 |
| 2021-09-15 | 2021-09-13 | 3.350 | 850,800 | -3,440 | 1.16% | 2,850,180 |
| 2021-09-14 | 2021-09-10 | 2.900 | 854,240 | -1,600 | 1.17% | 2,477,296 |
| 2021-09-02 | 2021-08-31 | 3.050 | 855,840 | -6,080 | 1.17% | 2,610,312 |
| 2021-08-17 | 2021-08-13 | 3.050 | 861,920 | -320 | 1.18% | 2,628,856 |
| 2021-07-30 | 2021-07-28 | 2.900 | 862,240 | +7,520 | 1.18% | 2,500,496 |
| 2021-07-29 | 2021-07-27 | 3.050 | 854,720 | +480 | 1.17% | 2,606,896 |
| 2021-07-28 | 2021-07-26 | 3.100 | 854,240 | -80 | 1.17% | 2,648,144 |
| 2021-07-26 | 2021-07-22 | 3.100 | 854,320 | -1,200 | 1.17% | 2,648,392 |
| 2021-07-23 | 2021-07-21 | 3.100 | 855,520 | -3,920 | 1.17% | 2,652,112 |
| 2021-07-19 | 2021-07-15 | 3.600 | 859,440 | -9,760 | 1.17% | 3,093,984 |
| 2021-07-16 | 2021-07-14 | 3.150 | 869,200 | -5,360 | 1.19% | 2,737,980 |
| 2021-07-15 | 2021-07-13 | 2.850 | 874,560 | +10,480 | 1.19% | 2,492,496 |
| 2021-06-04 | 2021-06-02 | 2.600 | 864,080 | -240 | 1.18% | 2,246,608 |
| 2021-05-26 | 2021-05-24 | 2.750 | 864,320 | -80 | 1.18% | 2,376,880 |
| 2021-05-25 | 2021-05-21 | 2.800 | 864,400 | +80 | 1.18% | 2,420,320 |
| 2021-05-17 | 2021-05-13 | 2.900 | 864,320 | -720 | 1.18% | 2,506,528 |
| 2021-04-30 | 2021-04-28 | 2.850 | 865,040 | +80 | 1.18% | 2,465,364 |
| 2021-04-29 | 2021-04-27 | 2.700 | 864,960 | -1,920 | 1.18% | 2,335,392 |
| 2021-04-01 | 2021-03-30 | 2.650 | 866,880 | -80 | 1.18% | 2,297,232 |
| 2021-03-30 | 2021-03-26 | 2.750 | 866,960 | -7,040 | 1.18% | 2,384,140 |
| 2021-03-11 | 2021-03-09 | 2.800 | 874,000 | +1,680 | 1.19% | 2,447,200 |
| 2021-03-05 | 2021-03-03 | 2.700 | 872,320 | +4,000 | 1.19% | 2,355,264 |
| 2021-03-03 | 2021-03-01 | 2.750 | 868,320 | +11,360 | 1.19% | 2,387,880 |
| 2021-02-23 | 2021-02-19 | 3.350 | 856,960 | -4,000 | 1.17% | 2,870,816 |
| 2021-02-19 | 2021-02-17 | 3.050 | 860,960 | +960 | 1.18% | 2,625,928 |
| 2021-02-17 | 2021-02-11 | 3.000 | 860,000 | -17,360 | 1.17% | 2,580,000 |
| 2021-02-09 | 2021-02-05 | 2.500 | 877,360 | +4,000 | 1.20% | 2,193,400 |
| 2021-02-03 | 2021-02-01 | 3.350 | 873,360 | -400 | 1.19% | 2,925,756 |
| 2021-01-26 | 2021-01-22 | 3.350 | 873,760 | -720 | 1.19% | 2,927,096 |
| 2021-01-07 | 2021-01-05 | 3.700 | 874,480 | -10,000 | 1.19% | 3,235,576 |
| 2021-01-04 | 2020-12-29 | 3.600 | 884,480 | -4,160 | 1.21% | 3,184,128 |
| 2020-12-15 | 2020-12-11 | 3.650 | 888,640 | +3,200 | 1.21% | 3,243,536 |
| 2020-11-11 | 2020-11-09 | 4.000 | 885,440 | +160 | 1.21% | 3,541,760 |
| 2020-10-29 | 2020-10-27 | 3.650 | 885,280 | -19,920 | 1.21% | 3,231,272 |
| 2020-10-19 | 2020-10-15 | 4.100 | 905,200 | +1,040 | 1.24% | 3,711,320 |
| 2020-10-15 | 2020-10-12 | 4.100 | 904,160 | +6,000 | 1.23% | 3,707,056 |
| 2020-10-14 | 2020-10-09 | 4.100 | 898,160 | +2,000 | 1.23% | 3,682,456 |
| 2020-10-12 | 2020-10-08 | 4.100 | 896,160 | +240 | 1.22% | 3,674,256 |
| 2020-10-09 | 2020-10-07 | 4.100 | 895,920 | -8,000 | 1.22% | 3,673,272 |
| 2020-10-05 | 2020-09-29 | 4.200 | 903,920 | +5,760 | 1.23% | 3,796,464 |
| 2020-09-30 | 2020-09-28 | 4.150 | 898,160 | +80 | 1.23% | 3,727,364 |
| 2020-09-29 | 2020-09-25 | 3.900 | 898,080 | +5,040 | 1.23% | 3,502,512 |
| 2020-09-28 | 2020-09-24 | 4.050 | 893,040 | +800 | 1.22% | 3,616,812 |
| 2020-09-24 | 2020-09-22 | 4.300 | 892,240 | +12,000 | 1.22% | 3,836,632 |
| 2020-09-23 | 2020-09-21 | 4.150 | 880,240 | -1,360 | 1.20% | 3,652,996 |
| 2020-09-22 | 2020-09-18 | 4.400 | 881,600 | -800 | 1.20% | 3,879,040 |
| 2020-09-21 | 2020-09-17 | 4.350 | 882,400 | +880 | 1.20% | 3,838,440 |
| 2020-09-18 | 2020-09-16 | 4.250 | 881,520 | -25,280 | 1.20% | 3,746,460 |
| 2020-09-17 | 2020-09-15 | 4.800 | 906,800 | +11,520 | 1.24% | 4,352,640 |
| 2020-09-16 | 2020-09-14 | 4.400 | 895,280 | +2,400 | 1.22% | 3,939,232 |
| 2020-09-15 | 2020-09-11 | 4.100 | 892,880 | +57,840 | 1.22% | 3,660,808 |
| 2020-09-14 | 2020-09-10 | 3.700 | 835,040 | +75,120 | 1.14% | 3,089,648 |
| 2020-09-10 | 2020-09-08 | 2.800 | 759,920 | -10,560 | 1.04% | 2,127,776 |
| 2020-09-07 | 2020-09-03 | 2.500 | 770,480 | -20,000 | 1.05% | 1,926,200 |
| 2020-09-01 | 2020-08-28 | 2.300 | 790,480 | +70,000 | 1.08% | 1,818,104 |
| 2020-08-31 | 2020-08-27 | 2.350 | 720,480 | +79,920 | 0.98% | 1,693,128 |
| 2020-08-28 | 2020-08-26 | 2.450 | 640,560 | -79,040 | 0.87% | 1,569,372 |
| 2020-08-27 | 2020-08-25 | 2.100 | 719,600 | -3,600 | 0.98% | 1,511,160 |
| 2020-08-26 | 2020-08-24 | 1.950 | 723,200 | +11,520 | 0.99% | 1,410,240 |
| 2020-08-20 | 2020-08-18 | 1.900 | 711,680 | -20,000 | 0.97% | 1,352,192 |
| 2020-08-18 | 2020-08-14 | 1.950 | 731,680 | -720 | 1.00% | 1,426,776 |
| 2020-08-17 | 2020-08-13 | 1.900 | 732,400 | -16,080 | 1.00% | 1,391,560 |
| 2020-08-12 | 2020-08-10 | 1.900 | 748,480 | +720 | 1.02% | 1,422,112 |
| 2020-08-11 | 2020-08-07 | 1.800 | 747,760 | -6,000 | 1.02% | 1,345,968 |
| 2020-08-10 | 2020-08-06 | 1.800 | 753,760 | -640 | 1.03% | 1,356,768 |
| 2020-08-04 | 2020-07-31 | 1.800 | 754,400 | -800 | 1.03% | 1,357,920 |
| 2020-07-28 | 2020-07-24 | 1.850 | 755,200 | +800 | 1.03% | 1,397,120 |
| 2020-07-27 | 2020-07-23 | 1.950 | 754,400 | +5,200 | 1.03% | 1,471,080 |
| 2020-07-24 | 2020-07-22 | 1.750 | 749,200 | +22,000 | 1.02% | 1,311,100 |
| 2020-07-23 | 2020-07-21 | 1.850 | 727,200 | -4,000 | 0.99% | 1,345,320 |
| 2020-07-14 | 2020-07-10 | 1.850 | 731,200 | +80 | 1.00% | 1,352,720 |
| 2020-07-13 | 2020-07-09 | 2.050 | 731,120 | -4,000 | 1.00% | 1,498,796 |
| 2020-07-10 | 2020-07-08 | 1.850 | 735,120 | -13,360 | 1.00% | 1,359,972 |
| 2020-06-29 | 2020-06-24 | 1.300 | 748,480 | -70,800 | 1.02% | 973,024 |
| 2020-06-23 | 2020-06-19 | 1.450 | 819,280 | +15,040 | 1.12% | 1,187,956 |
| 2020-06-22 | 2020-06-18 | 1.550 | 804,240 | -16,000 | 1.10% | 1,246,572 |
| 2020-06-19 | 2020-06-17 | 1.400 | 820,240 | -20,000 | 1.12% | 1,148,336 |
| 2020-06-18 | 2020-06-16 | 1.450 | 840,240 | +2,000 | 1.15% | 1,218,348 |
| 2020-06-17 | 2020-06-15 | 1.250 | 838,240 | -20,000 | 1.14% | 1,047,800 |
| 2020-06-12 | 2020-06-10 | 1.300 | 858,240 | -800 | 1.17% | 1,115,712 |
| 2020-06-11 | 2020-06-09 | 1.300 | 859,040 | +20,000 | 1.17% | 1,116,752 |
| 2020-06-09 | 2020-06-05 | 1.500 | 839,040 | -10,000 | 1.15% | 1,258,560 |
| 2020-06-05 | 2020-06-03 | 1.500 | 849,040 | -9,600 | 1.16% | 1,273,560 |
| 2020-06-04 | 2020-06-02 | 1.500 | 858,640 | +2,800 | 1.17% | 1,287,960 |
| 2020-06-03 | 2020-06-01 | 1.500 | 855,840 | +1,200 | 1.17% | 1,283,760 |
| 2020-06-02 | 2020-05-29 | 1.400 | 854,640 | +16,000 | 1.17% | 1,196,496 |
| 2020-06-01 | 2020-05-28 | 1.400 | 838,640 | -27,600 | 1.15% | 1,174,096 |
| 2020-05-29 | 2020-05-27 | 1.400 | 866,240 | +29,200 | 1.18% | 1,212,736 |
| 2020-05-19 | 2020-05-15 | 1.200 | 837,040 | -640 | 1.14% | 1,004,448 |
| 2020-05-18 | 2020-05-14 | 1.250 | 837,680 | -2,800 | 1.14% | 1,047,100 |
| 2020-05-05 | 2020-04-29 | 1.250 | 840,480 | +1,200 | 1.15% | 1,050,600 |
| 2020-04-24 | 2020-04-22 | 1.250 | 839,280 | -5,600 | 1.15% | 1,049,100 |
| 2020-04-23 | 2020-04-21 | 1.200 | 844,880 | +16,000 | 1.15% | 1,013,856 |
| 2020-04-22 | 2020-04-20 | 1.300 | 828,880 | -15,600 | 1.13% | 1,077,544 |
| 2020-04-21 | 2020-04-17 | 1.350 | 844,480 | +12,400 | 1.15% | 1,140,048 |
| 2020-04-20 | 2020-04-16 | 1.250 | 832,080 | -6,240 | 1.14% | 1,040,100 |
| 2020-04-08 | 2020-04-06 | 1.300 | 838,320 | +10,000 | 1.14% | 1,089,816 |
| 2020-04-07 | 2020-04-03 | 1.350 | 828,320 | +4,000 | 1.13% | 1,118,232 |
| 2020-04-06 | 2020-04-02 | 1.350 | 824,320 | -40,160 | 1.13% | 1,112,832 |
| 2020-04-03 | 2020-04-01 | 1.350 | 864,480 | +80 | 1.18% | 1,167,048 |
| 2020-04-02 | 2020-03-31 | 1.450 | 864,400 | +18,800 | 1.18% | 1,253,380 |
| 2020-04-01 | 2020-03-30 | 1.400 | 845,600 | -13,760 | 1.15% | 1,183,840 |
| 2020-03-31 | 2020-03-27 | 1.500 | 859,360 | +640 | 1.17% | 1,289,040 |
| 2020-03-30 | 2020-03-26 | 1.550 | 858,720 | -14,880 | 1.17% | 1,331,016 |
| 2020-03-27 | 2020-03-25 | 1.700 | 873,600 | -17,920 | 1.19% | 1,485,120 |
| 2020-03-26 | 2020-03-24 | 1.800 | 891,520 | +63,040 | 1.22% | 1,604,736 |
| 2020-03-25 | 2020-03-23 | 1.350 | 828,480 | +1,600 | 1.13% | 1,118,448 |
| 2020-03-23 | 2020-03-19 | 1.700 | 826,880 | -8,400 | 1.13% | 1,405,696 |
| 2020-03-19 | 2020-03-17 | 1.800 | 835,280 | -12,000 | 1.14% | 1,503,504 |
| 2020-03-18 | 2020-03-16 | 1.800 | 847,280 | -10,800 | 1.16% | 1,525,104 |
| 2020-03-17 | 2020-03-13 | 1.900 | 858,080 | -288,000 | 1.17% | 1,630,352 |
| 2020-03-16 | 2020-03-12 | 2.100 | 1,146,080 | +10,400 | 1.56% | 2,406,768 |
| 2020-03-13 | 2020-03-11 | 2.300 | 1,135,680 | +4,800 | 1.55% | 2,612,064 |
| 2020-03-12 | 2020-03-10 | 2.300 | 1,130,880 | +7,520 | 1.54% | 2,601,024 |
| 2020-03-11 | 2020-03-09 | 2.350 | 1,123,360 | +4,720 | 1.53% | 2,639,896 |
| 2020-03-10 | 2020-03-06 | 2.350 | 1,118,640 | -39,360 | 1.53% | 2,628,804 |
| 2020-03-09 | 2020-03-05 | 2.500 | 1,158,000 | -8,320 | 1.58% | 2,895,000 |
| 2020-03-06 | 2020-03-04 | 2.600 | 1,166,320 | +19,200 | 1.59% | 3,032,432 |
| 2020-03-05 | 2020-03-03 | 2.350 | 1,147,120 | -34,800 | 1.57% | 2,695,732 |
| 2020-03-04 | 2020-03-02 | 2.600 | 1,181,920 | -12,880 | 1.61% | 3,072,992 |
| 2020-03-03 | 2020-02-28 | 2.950 | 1,194,800 | -70,320 | 1.63% | 3,524,660 |
| 2020-03-02 | 2020-02-27 | 2.850 | 1,265,120 | +594,840 | 1.73% | 3,605,592 |
| 2019-05-27 | 2019-05-23 | 1.050 | 670,280 | -1,120 | 0.92% | 703,794 |
| 2019-04-02 | 2019-03-29 | 1.050 | 671,400 | +93,760 | 0.92% | 704,970 |
| 2019-04-01 | 2019-03-28 | 2.000 | 577,640 | -4,800 | 0.79% | 1,155,280 |
| 2019-03-29 | 2019-03-27 | 2.450 | 582,440 | +1,600 | 0.80% | 1,426,978 |
| 2019-03-28 | 2019-03-26 | 2.900 | 580,840 | +3,120 | 0.79% | 1,684,436 |
| 2019-03-20 | 2019-03-18 | 3.100 | 577,720 | -240 | 0.79% | 1,790,932 |
| 2019-03-18 | 2019-03-14 | 3.100 | 577,960 | -6,000 | 0.79% | 1,791,676 |
| 2019-03-15 | 2019-03-13 | 3.000 | 583,960 | +24,320 | 0.80% | 1,751,880 |
| 2019-03-12 | 2019-03-08 | 2.550 | 559,640 | -320 | 0.76% | 1,427,082 |
| 2019-01-25 | 2019-01-23 | 2.000 | 559,960 | -1,040 | 0.76% | 1,119,920 |
| 2019-01-14 | 2019-01-10 | 2.300 | 561,000 | -2,000 | 0.77% | 1,290,300 |
| 2018-11-16 | 2018-11-14 | 2.800 | 563,000 | +320 | 0.77% | 1,576,400 |
| 2018-06-14 | 2018-06-12 | 4.500 | 562,680 | -400 | 0.77% | 2,532,060 |
| 2018-06-06 | 2018-06-04 | 4.450 | 563,080 | -400 | 0.77% | 2,505,706 |
| 2018-05-31 | 2018-05-29 | 4.500 | 563,480 | -2,400 | 0.77% | 2,535,660 |
| 2018-05-30 | 2018-05-28 | 4.400 | 565,880 | +2,400 | 0.77% | 2,489,872 |
| 2018-05-17 | 2018-05-15 | 4.100 | 563,480 | -240 | 0.77% | 2,310,268 |
| 2018-05-11 | 2018-05-09 | 4.500 | 563,720 | -6,000 | 0.77% | 2,536,740 |
| 2018-05-10 | 2018-05-08 | 5.000 | 569,720 | -3,680 | 0.78% | 2,848,600 |
| 2018-05-09 | 2018-05-07 | 4.600 | 573,400 | +5,920 | 0.78% | 2,637,640 |
| 2018-05-04 | 2018-05-02 | 3.750 | 567,480 | +6,960 | 0.77% | 2,128,050 |
| 2018-04-25 | 2018-04-23 | 3.900 | 560,520 | -2,800 | 0.77% | 2,186,028 |
| 2018-04-10 | 2018-04-06 | 4.000 | 563,320 | -1,040 | 0.77% | 2,253,280 |
| 2018-03-21 | 2018-03-19 | 5.350 | 564,360 | +1,200 | 0.77% | 3,019,326 |
| 2018-03-09 | 2018-03-07 | 4.000 | 563,160 | -2,000 | 0.77% | 2,252,640 |
| 2018-03-06 | 2018-03-02 | 3.950 | 565,160 | -16,240 | 0.77% | 2,232,382 |
| 2018-02-01 | 2018-01-30 | 5.000 | 581,400 | -1,200 | 0.79% | 2,907,000 |
| 2018-01-26 | 2018-01-24 | 4.750 | 582,600 | -1,520 | 0.80% | 2,767,350 |
| 2018-01-03 | 2017-12-29 | 4.850 | 584,120 | +2,400 | 0.80% | 2,832,982 |
| 2018-01-02 | 2017-12-28 | 4.550 | 581,720 | -2,000 | 0.79% | 2,646,826 |
| 2017-12-18 | 2017-12-14 | 4.400 | 583,720 | +2,000 | 0.80% | 2,568,368 |
| 2017-12-13 | 2017-12-11 | 4.500 | 581,720 | -6,400 | 0.79% | 2,617,740 |
| 2017-12-08 | 2017-12-06 | 4.650 | 588,120 | -4,000 | 0.80% | 2,734,758 |
| 2017-11-24 | 2017-11-22 | 5.250 | 592,120 | -2,400 | 0.81% | 3,108,630 |
| 2017-11-23 | 2017-11-21 | 5.300 | 594,520 | -1,200 | 0.81% | 3,150,956 |
| 2017-11-22 | 2017-11-20 | 5.200 | 595,720 | -160 | 0.81% | 3,097,744 |
| 2017-11-06 | 2017-11-02 | 5.500 | 595,880 | -10,000 | 0.81% | 3,277,340 |
| 2017-10-23 | 2017-10-19 | 5.800 | 605,880 | +1,760 | 0.83% | 3,514,104 |
| 2017-09-13 | 2017-09-11 | 6.300 | 604,120 | -560 | 0.82% | 3,805,956 |
| 2017-09-06 | 2017-09-04 | 6.400 | 604,680 | -24,880 | 0.83% | 3,869,952 |
| 2017-08-18 | 2017-08-16 | 5.300 | 629,560 | -320 | 0.86% | 3,336,668 |
| 2017-08-03 | 2017-08-01 | 5.850 | 629,880 | -10,160 | 0.86% | 3,684,798 |
| 2017-07-26 | 2017-07-24 | 6.050 | 640,040 | +1,120 | 0.87% | 3,872,242 |
| 2017-06-30 | 2017-06-28 | 6.550 | 638,920 | +20,960 | 0.87% | 4,184,926 |
| 2017-06-29 | 2017-06-27 | 7.050 | 617,960 | +3,920 | 0.84% | 4,356,618 |
| 2017-06-20 | 2017-06-16 | 7.050 | 614,040 | -600 | 0.84% | 4,328,982 |
| 2017-06-14 | 2017-06-12 | 7.100 | 614,640 | -2,000 | 0.84% | 4,363,944 |
| 2017-06-12 | 2017-06-08 | 7.250 | 616,640 | +4,000 | 0.84% | 4,470,640 |
| 2017-06-09 | 2017-06-07 | 7.400 | 612,640 | +1,360 | 0.84% | 4,533,536 |
| 2017-06-06 | 2017-06-02 | 7.350 | 611,280 | +9,200 | 0.83% | 4,492,908 |
| 2017-06-05 | 2017-06-01 | 7.400 | 602,080 | -20,000 | 0.82% | 4,455,392 |
| 2017-06-02 | 2017-05-31 | 7.650 | 622,080 | -4,000 | 0.85% | 4,758,912 |
| 2017-06-01 | 2017-05-29 | 8.300 | 626,080 | -2,400 | 0.85% | 5,196,464 |
| 2017-05-31 | 2017-05-26 | 8.500 | 628,480 | -1,280 | 0.86% | 5,342,080 |
| 2017-05-29 | 2017-05-25 | 9.050 | 629,760 | +1,520 | 0.86% | 5,699,328 |
| 2017-05-26 | 2017-05-24 | 6.700 | 628,240 | +10,000 | 0.86% | 4,209,208 |
| 2017-05-08 | 2017-05-04 | 7.300 | 618,240 | +4,080 | 0.84% | 4,513,152 |
| 2017-05-05 | 2017-05-02 | 7.200 | 614,160 | +4,080 | 0.84% | 4,421,952 |
| 2017-05-02 | 2017-04-27 | 7.350 | 610,080 | +6,000 | 0.83% | 4,484,088 |
| 2017-04-28 | 2017-04-26 | 7.600 | 604,080 | -1,920 | 0.82% | 4,591,008 |
| 2017-04-21 | 2017-04-19 | 8.200 | 606,000 | -6,000 | 0.83% | 4,969,200 |
| 2017-04-19 | 2017-04-13 | 7.950 | 612,000 | +6,000 | 1.03% | 4,865,400 |
| 2017-04-11 | 2017-04-07 | 9.150 | 606,000 | +1,920 | 1.02% | 5,544,900 |
| 2017-04-05 | 2017-03-31 | 9.350 | 604,080 | +2,080 | 1.01% | 5,648,148 |
| 2017-03-01 | 2017-02-27 | 9.850 | 602,000 | +2,400 | 1.01% | 5,929,700 |
| 2017-01-25 | 2017-01-23 | 11.150 | 599,600 | -960 | 1.01% | 6,685,540 |
| 2017-01-24 | 2017-01-20 | 11.350 | 600,560 | +320 | 1.01% | 6,816,356 |
| 2017-01-18 | 2017-01-16 | 10.300 | 600,240 | -2,000 | 1.01% | 6,182,472 |
| 2017-01-13 | 2017-01-11 | 10.250 | 602,240 | -240 | 1.01% | 6,172,960 |
| 2016-12-22 | 2016-12-20 | 10.200 | 602,480 | -800 | 1.01% | 6,145,296 |
| 2016-12-20 | 2016-12-16 | 10.500 | 603,280 | -240 | 1.01% | 6,334,440 |
| 2016-12-19 | 2016-12-15 | 10.700 | 603,520 | +800 | 1.01% | 6,457,664 |
| 2016-12-16 | 2016-12-14 | 10.100 | 602,720 | +800 | 1.01% | 6,087,472 |
| 2016-12-07 | 2016-12-05 | 11.850 | 601,920 | -6,000 | 1.01% | 7,132,752 |
| 2016-12-05 | 2016-12-01 | 12.050 | 607,920 | +4,400 | 1.02% | 7,325,436 |
| 2016-12-02 | 2016-11-30 | 12.750 | 603,520 | +7,760 | 1.01% | 7,694,880 |
| 2016-12-01 | 2016-11-29 | 11.900 | 595,760 | +4,400 | 1.00% | 7,089,544 |
| 2016-11-29 | 2016-11-25 | 12.250 | 591,360 | +1,600 | 0.99% | 7,244,160 |
| 2016-11-25 | 2016-11-23 | 12.750 | 589,760 | +2,560 | 0.99% | 7,519,440 |
| 2016-11-24 | 2016-11-22 | 13.250 | 587,200 | -240 | 0.98% | 7,780,400 |
| 2016-11-23 | 2016-11-21 | 13.000 | 587,440 | -1,520 | 0.99% | 7,636,720 |
| 2016-11-22 | 2016-11-18 | 13.500 | 588,960 | +13,040 | 0.99% | 7,950,960 |
| 2016-11-21 | 2016-11-17 | 12.500 | 575,920 | -4,000 | 0.97% | 7,199,000 |
| 2016-11-18 | 2016-11-16 | 12.500 | 579,920 | -53,200 | 0.97% | 7,249,000 |
| 2016-11-17 | 2016-11-15 | 10.900 | 633,120 | -5,680 | 1.06% | 6,901,008 |
| 2016-11-16 | 2016-11-14 | 9.500 | 638,800 | +800 | 1.07% | 6,068,600 |
| 2016-11-15 | 2016-11-11 | 9.850 | 638,000 | -22,320 | 1.28% | 6,284,300 |
| 2016-11-14 | 2016-11-10 | 10.250 | 660,320 | +7,040 | 1.33% | 6,768,280 |
| 2016-11-11 | 2016-11-09 | 10.600 | 653,280 | +27,040 | 1.31% | 6,924,768 |
| 2016-11-10 | 2016-11-08 | 11.350 | 626,240 | -9,680 | 1.26% | 7,107,824 |
| 2016-11-09 | 2016-11-07 | 9.850 | 635,920 | -880 | 1.28% | 6,263,812 |
| 2016-11-03 | 2016-11-01 | 9.650 | 636,800 | -1,360 | 1.28% | 6,145,120 |
| 2016-10-11 | 2016-10-06 | 9.750 | 638,160 | -80 | 1.28% | 6,222,060 |
| 2016-10-05 | 2016-10-03 | 9.650 | 638,240 | +12,320 | 1.28% | 6,159,016 |
| 2016-10-04 | 2016-09-30 | 9.850 | 625,920 | +6,640 | 1.26% | 6,165,312 |
| 2016-09-27 | 2016-09-23 | 10.600 | 619,280 | +1,200 | 1.25% | 6,564,368 |
| 2016-09-14 | 2016-09-12 | 11.350 | 618,080 | -13,600 | 1.24% | 7,015,208 |
| 2016-09-08 | 2016-09-06 | 11.000 | 631,680 | -2,640 | 1.27% | 6,948,480 |
| 2016-09-02 | 2016-08-31 | 10.850 | 634,320 | -1,600 | 1.28% | 6,882,372 |
| 2016-09-01 | 2016-08-30 | 10.850 | 635,920 | -240 | 1.28% | 6,899,732 |
| 2016-08-30 | 2016-08-26 | 10.650 | 636,160 | -20,000 | 1.28% | 6,775,104 |
| 2016-08-26 | 2016-08-24 | 11.050 | 656,160 | -1,200 | 1.32% | 7,250,568 |
| 2016-08-22 | 2016-08-18 | 10.650 | 657,360 | -20,000 | 1.32% | 7,000,884 |
| 2016-08-18 | 2016-08-16 | 10.650 | 677,360 | +38,480 | 1.36% | 7,213,884 |
| 2016-08-17 | 2016-08-15 | 9.400 | 638,880 | -80 | 1.29% | 6,005,472 |
| 2016-08-10 | 2016-08-08 | 9.350 | 638,960 | +240 | 1.29% | 5,974,276 |
| 2016-08-03 | 2016-07-29 | 9.050 | 638,720 | -400 | 1.29% | 5,780,416 |
| 2016-08-01 | 2016-07-28 | 9.500 | 639,120 | +5,600 | 1.29% | 6,071,640 |
| 2016-07-29 | 2016-07-27 | 9.500 | 633,520 | +1,200 | 1.27% | 6,018,440 |
| 2016-07-28 | 2016-07-26 | 9.750 | 632,320 | -320 | 1.27% | 6,165,120 |
| 2016-07-14 | 2016-07-12 | 11.550 | 632,640 | -160 | 1.27% | 7,306,992 |
| 2016-07-12 | 2016-07-08 | 11.350 | 632,800 | -560 | 1.27% | 7,182,280 |
| 2016-07-11 | 2016-07-07 | 11.250 | 633,360 | +400 | 1.27% | 7,125,300 |
| 2016-07-07 | 2016-07-05 | 10.000 | 632,960 | +400 | 1.27% | 6,329,600 |
| 2016-07-06 | 2016-07-04 | 10.050 | 632,560 | -880 | 1.27% | 6,357,228 |
| 2016-07-05 | 2016-06-30 | 10.350 | 633,440 | +1,360 | 1.27% | 6,556,104 |
| 2016-06-30 | 2016-06-28 | 10.600 | 632,080 | -560 | 1.27% | 6,700,048 |
| 2016-06-28 | 2016-06-24 | 11.000 | 632,640 | -2,000 | 1.27% | 6,959,040 |
| 2016-06-27 | 2016-06-23 | 11.250 | 634,640 | -6,000 | 1.28% | 7,139,700 |
| 2016-06-20 | 2016-06-16 | 10.800 | 640,640 | +2,400 | 1.29% | 6,918,912 |
| 2016-06-17 | 2016-06-15 | 11.100 | 638,240 | -400 | 1.28% | 7,084,464 |
| 2016-06-13 | 2016-06-08 | 11.200 | 638,640 | +1,120 | 1.29% | 7,152,768 |
| 2016-06-10 | 2016-06-07 | 11.200 | 637,520 | -1,120 | 1.28% | 7,140,224 |
| 2016-06-08 | 2016-06-06 | 10.800 | 638,640 | +1,600 | 1.29% | 6,897,312 |
| 2016-06-07 | 2016-06-03 | 11.100 | 637,040 | +3,040 | 1.28% | 7,071,144 |
| 2016-06-06 | 2016-06-02 | 11.200 | 634,000 | +2,640 | 1.28% | 7,100,800 |
| 2016-06-03 | 2016-06-01 | 11.150 | 631,360 | +16,800 | 1.27% | 7,039,664 |
| 2016-06-02 | 2016-05-31 | 11.450 | 614,560 | +4,960 | 1.24% | 7,036,712 |
| 2016-06-01 | 2016-05-30 | 12.500 | 609,600 | +16,400 | 1.23% | 7,620,000 |
| 2016-05-31 | 2016-05-27 | 13.000 | 593,200 | +4,000 | 1.19% | 7,711,600 |
| 2016-05-30 | 2016-05-26 | 13.000 | 589,200 | -2,000 | 1.19% | 7,659,600 |
| 2016-05-27 | 2016-05-25 | 13.000 | 591,200 | +33,200 | 1.19% | 7,685,600 |
| 2016-05-25 | 2016-05-23 | 12.750 | 558,000 | -2,400 | 1.12% | 7,114,500 |
| 2016-05-24 | 2016-05-20 | 12.100 | 560,400 | -18,960 | 1.13% | 6,780,840 |
| 2016-05-23 | 2016-05-19 | 11.900 | 579,360 | +17,600 | 1.17% | 6,894,384 |
| 2016-05-20 | 2016-05-18 | 12.350 | 561,760 | +800 | 1.13% | 6,937,736 |
| 2016-05-17 | 2016-05-13 | 13.000 | 560,960 | +2,000 | 1.13% | 7,292,480 |
| 2016-05-16 | 2016-05-12 | 12.750 | 558,960 | +2,000 | 1.12% | 7,126,740 |
| 2016-05-13 | 2016-05-11 | 13.250 | 556,960 | -240 | 1.12% | 7,379,720 |
| 2016-05-12 | 2016-05-10 | 13.000 | 557,200 | -2,000 | 1.12% | 7,243,600 |
| 2016-05-11 | 2016-05-09 | 13.000 | 559,200 | +2,400 | 1.13% | 7,269,600 |
| 2016-05-10 | 2016-05-06 | 13.250 | 556,800 | +3,440 | 1.12% | 7,377,600 |
| 2016-05-09 | 2016-05-05 | 14.500 | 553,360 | +6,960 | 1.11% | 8,023,720 |
| 2016-05-06 | 2016-05-04 | 14.750 | 546,400 | -400 | 1.10% | 8,059,400 |
| 2016-05-04 | 2016-04-29 | 15.000 | 546,800 | -7,040 | 1.10% | 8,202,000 |
| 2016-05-03 | 2016-04-28 | 15.500 | 553,840 | -2,160 | 1.11% | 8,584,520 |
| 2016-04-29 | 2016-04-27 | 15.250 | 556,000 | +2,000 | 1.12% | 8,479,000 |
| 2016-04-28 | 2016-04-26 | 16.000 | 554,000 | +4,320 | 1.11% | 8,864,000 |
| 2016-04-27 | 2016-04-25 | 14.000 | 549,680 | +1,920 | 1.11% | 7,695,520 |
| 2016-04-26 | 2016-04-22 | 14.750 | 547,760 | -21,600 | 1.10% | 8,079,460 |
| 2016-04-25 | 2016-04-21 | 15.500 | 569,360 | +21,920 | 1.15% | 8,825,080 |
| 2016-04-22 | 2016-04-20 | 16.500 | 547,440 | -4,800 | 1.10% | 9,032,760 |
| 2016-04-18 | 2016-04-14 | 14.000 | 552,240 | +2,000 | 1.11% | 7,731,360 |
| 2016-04-14 | 2016-04-12 | 13.750 | 550,240 | -800 | 1.11% | 7,565,800 |
| 2016-04-13 | 2016-04-11 | 13.500 | 551,040 | +2,400 | 1.11% | 7,439,040 |
| 2016-04-06 | 2016-04-01 | 14.250 | 548,640 | +400 | 1.10% | 7,818,120 |
| 2016-03-30 | 2016-03-24 | 14.250 | 548,240 | -400 | 1.10% | 7,812,420 |
| 2016-03-29 | 2016-03-23 | 14.250 | 548,640 | -160 | 1.10% | 7,818,120 |
| 2016-03-24 | 2016-03-22 | 15.000 | 548,800 | +720 | 1.10% | 8,232,000 |
| 2016-03-23 | 2016-03-21 | 14.750 | 548,080 | -4,640 | 1.10% | 8,084,180 |
| 2016-03-22 | 2016-03-18 | 15.500 | 552,720 | +8,000 | 1.11% | 8,567,160 |
| 2016-03-21 | 2016-03-17 | 16.000 | 544,720 | -2,000 | 1.10% | 8,715,520 |
| 2016-03-17 | 2016-03-15 | 16.000 | 546,720 | +1,840 | 1.10% | 8,747,520 |
| 2016-03-15 | 2016-03-11 | 15.500 | 544,880 | +4,480 | 1.10% | 8,445,640 |
| 2016-03-11 | 2016-03-09 | 16.000 | 540,400 | -2,960 | 1.09% | 8,646,400 |
| 2016-03-10 | 2016-03-08 | 16.000 | 543,360 | +5,200 | 1.09% | 8,693,760 |
| 2016-03-09 | 2016-03-07 | 17.000 | 538,160 | +1,280 | 1.08% | 9,148,720 |
| 2016-03-08 | 2016-03-04 | 17.250 | 536,880 | -6,640 | 1.08% | 9,261,180 |
| 2016-03-07 | 2016-03-03 | 17.000 | 543,520 | -960 | 1.09% | 9,239,840 |
| 2016-03-04 | 2016-03-02 | 18.000 | 544,480 | +2,000 | 1.10% | 9,800,640 |
| 2016-03-03 | 2016-03-01 | 17.000 | 542,480 | +1,600 | 1.09% | 9,222,160 |
| 2016-03-02 | 2016-02-29 | 17.250 | 540,880 | -3,840 | 1.09% | 9,330,180 |
| 2016-03-01 | 2016-02-26 | 17.500 | 544,720 | -9,200 | 1.10% | 9,532,600 |
| 2016-02-29 | 2016-02-25 | 16.500 | 553,920 | +6,640 | 1.11% | 9,139,680 |
| 2016-02-26 | 2016-02-24 | 18.250 | 547,280 | +3,440 | 1.10% | 9,987,860 |
| 2016-02-25 | 2016-02-23 | 14.500 | 543,840 | +3,280 | 1.09% | 7,885,680 |
| 2016-02-24 | 2016-02-22 | 13.250 | 540,560 | +1,520 | 1.09% | 7,162,420 |
| 2016-02-22 | 2016-02-18 | 13.250 | 539,040 | -17,920 | 1.08% | 7,142,280 |
| 2016-02-19 | 2016-02-17 | 12.250 | 556,960 | +17,720 | 1.12% | 6,822,760 |
| 2016-02-18 | 2016-02-16 | 14.500 | 539,240 | -480 | 1.09% | 7,818,980 |
| 2016-02-17 | 2016-02-15 | 14.000 | 539,720 | +3,840 | 1.09% | 7,556,080 |
| 2016-02-16 | 2016-02-12 | 14.750 | 535,880 | +20,480 | 1.08% | 7,904,230 |
| 2016-02-12 | 2016-02-05 | 19.250 | 515,400 | +240 | 1.04% | 9,921,450 |
| 2016-02-05 | 2016-02-03 | 19.750 | 515,160 | -2,800 | 1.04% | 10,174,410 |
| 2016-02-04 | 2016-02-02 | 20.000 | 517,960 | -320 | 1.04% | 10,359,200 |
| 2016-02-03 | 2016-02-01 | 19.500 | 518,280 | -1,200 | 1.04% | 10,106,460 |
| 2016-02-02 | 2016-01-29 | 21.000 | 519,480 | +2,560 | 1.05% | 10,909,080 |
| 2016-02-01 | 2016-01-28 | 19.250 | 516,920 | +800 | 1.04% | 9,950,710 |
| 2016-01-28 | 2016-01-26 | 21.000 | 516,120 | +2,000 | 1.04% | 10,838,520 |
| 2016-01-27 | 2016-01-25 | 23.250 | 514,120 | +880 | 1.03% | 11,953,290 |
| 2016-01-26 | 2016-01-22 | 24.500 | 513,240 | -400 | 1.03% | 12,574,380 |
| 2016-01-25 | 2016-01-21 | 24.000 | 513,640 | -1,040 | 1.03% | 12,327,360 |
| 2016-01-22 | 2016-01-20 | 24.500 | 514,680 | -240 | 1.04% | 12,609,660 |
| 2016-01-20 | 2016-01-18 | 24.750 | 514,920 | +6,000 | 1.04% | 12,744,270 |
| 2016-01-19 | 2016-01-15 | 26.000 | 508,920 | -4,000 | 1.02% | 13,231,920 |
| 2016-01-18 | 2016-01-14 | 26.500 | 512,920 | +1,840 | 1.03% | 13,592,380 |
| 2016-01-15 | 2016-01-13 | 26.500 | 511,080 | -12,800 | 1.03% | 13,543,620 |
| 2016-01-14 | 2016-01-12 | 26.500 | 523,880 | +2,960 | 1.05% | 13,882,820 |
| 2016-01-13 | 2016-01-11 | 23.750 | 520,920 | +3,040 | 1.05% | 12,371,850 |
| 2016-01-12 | 2016-01-08 | 24.750 | 517,880 | -1,040 | 1.04% | 12,817,530 |
| 2016-01-11 | 2016-01-07 | 26.500 | 518,920 | +13,920 | 1.04% | 13,751,380 |
| 2016-01-08 | 2016-01-06 | 27.000 | 505,000 | +3,360 | 1.02% | 13,635,000 |
| 2016-01-07 | 2016-01-05 | 28.500 | 501,640 | -160 | 1.01% | 14,296,740 |
| 2016-01-06 | 2016-01-04 | 27.000 | 501,800 | +1,040 | 1.01% | 13,548,600 |
| 2016-01-05 | 2015-12-31 | 29.000 | 500,760 | +40 | 1.01% | 14,522,040 |
| 2016-01-04 | 2015-12-29 | 31.500 | 500,720 | -2,240 | 1.01% | 15,772,680 |
| 2015-12-30 | 2015-12-28 | 30.500 | 502,960 | +400 | 1.01% | 15,340,280 |
| 2015-12-29 | 2015-12-24 | 32.500 | 502,560 | -1,920 | 1.01% | 16,333,200 |
| 2015-12-28 | 2015-12-22 | 31.500 | 504,480 | +8,080 | 1.02% | 15,891,120 |
| 2015-12-23 | 2015-12-21 | 27.500 | 496,400 | +7,040 | 1.00% | 13,651,000 |
| 2015-12-22 | 2015-12-18 | 23.750 | 489,360 | +1,120 | 0.98% | 11,622,300 |
| 2015-12-21 | 2015-12-17 | 24.750 | 488,240 | +5,280 | 0.98% | 12,083,940 |
| 2015-12-18 | 2015-12-16 | 27.000 | 482,960 | -3,040 | 0.97% | 13,039,920 |
| 2015-12-17 | 2015-12-15 | 28.500 | 486,000 | +320 | 0.98% | 13,851,000 |
| 2015-12-16 | 2015-12-14 | 28.500 | 485,680 | -2,720 | 0.98% | 13,841,880 |
| 2015-12-15 | 2015-12-11 | 28.500 | 488,400 | -7,280 | 0.98% | 13,919,400 |
| 2015-12-14 | 2015-12-10 | 29.000 | 495,680 | -28,560 | 1.00% | 14,374,720 |
| 2015-12-11 | 2015-12-09 | 29.500 | 524,240 | +2,240 | 1.05% | 15,465,080 |
| 2015-12-10 | 2015-12-08 | 42.000 | 522,000 | +17,280 | 1.05% | 21,924,000 |
| 2015-12-09 | 2015-12-07 | 35.500 | 504,720 | -4,880 | 1.02% | 17,917,560 |
| 2015-12-08 | 2015-12-04 | 34.500 | 509,600 | +480 | 1.03% | 17,581,200 |
| 2015-12-07 | 2015-12-03 | 32.500 | 509,120 | +2,960 | 1.02% | 16,546,400 |
| 2015-12-04 | 2015-12-02 | 28.500 | 506,160 | +14,160 | 1.02% | 14,425,560 |
| 2015-12-03 | 2015-12-01 | 24.500 | 492,000 | -7,200 | 0.99% | 12,054,000 |
| 2015-12-02 | 2015-11-30 | 24.500 | 499,200 | -4,000 | 1.00% | 12,230,400 |
| 2015-11-30 | 2015-11-26 | 22.750 | 503,200 | -5,200 | 1.01% | 11,447,800 |
| 2015-11-27 | 2015-11-25 | 23.500 | 508,400 | -6,000 | 1.02% | 11,947,400 |
| 2015-11-26 | 2015-11-24 | 23.500 | 514,400 | +7,280 | 1.04% | 12,088,400 |
| 2015-11-25 | 2015-11-23 | 20.750 | 507,120 | -2,320 | 1.02% | 10,522,740 |
| 2015-11-24 | 2015-11-20 | 20.250 | 509,440 | +11,680 | 1.03% | 10,316,160 |
| 2015-11-23 | 2015-11-19 | 23.000 | 497,760 | +960 | 1.00% | 11,448,480 |
| 2015-11-20 | 2015-11-18 | 22.500 | 496,800 | +11,680 | 1.00% | 11,178,000 |
| 2015-11-19 | 2015-11-17 | 24.750 | 485,120 | +13,760 | 0.98% | 12,006,720 |
| 2015-11-18 | 2015-11-16 | 31.500 | 471,360 | +1,440 | 0.95% | 14,847,840 |
| 2015-11-17 | 2015-11-13 | 34.500 | 469,920 | +1,840 | 0.95% | 16,212,240 |
| 2015-11-16 | 2015-11-12 | 36.000 | 468,080 | +2,480 | 0.94% | 16,850,880 |
| 2015-11-13 | 2015-11-11 | 40.000 | 465,600 | +3,600 | 0.94% | 18,624,000 |
| 2015-11-12 | 2015-11-10 | 41.500 | 462,000 | +640 | 0.93% | 19,173,000 |
| 2015-11-11 | 2015-11-09 | 41.000 | 461,360 | -1,360 | 0.93% | 18,915,760 |
| 2015-11-10 | 2015-11-06 | 42.000 | 462,720 | +2,800 | 0.93% | 19,434,240 |
| 2015-11-09 | 2015-11-05 | 41.500 | 459,920 | +5,200 | 0.93% | 19,086,680 |
| 2015-11-06 | 2015-11-04 | 39.000 | 454,720 | +9,360 | 0.91% | 17,734,080 |
| 2015-11-05 | 2015-11-03 | 43.000 | 445,360 | +10,320 | 0.90% | 19,150,480 |
| 2015-11-04 | 2015-11-02 | 50.000 | 435,040 | +9,040 | 0.88% | 21,752,000 |
| 2015-11-03 | 2015-10-30 | 51.000 | 426,000 | -1,760 | 0.86% | 21,726,000 |
| 2015-11-02 | 2015-10-29 | 52.500 | 427,760 | +320 | 0.86% | 22,457,400 |
| 2015-10-30 | 2015-10-28 | 52.500 | 427,440 | +2,000 | 0.86% | 22,440,600 |
| 2015-10-29 | 2015-10-27 | 54.000 | 425,440 | -1,040 | 0.86% | 22,973,760 |
| 2015-10-28 | 2015-10-26 | 55.000 | 426,480 | +6,640 | 0.86% | 23,456,400 |
| 2015-10-27 | 2015-10-23 | 55.000 | 419,840 | +20,560 | 0.84% | 23,091,200 |
| 2015-10-26 | 2015-10-22 | 51.000 | 399,280 | +1,760 | 0.80% | 20,363,280 |
| 2015-10-23 | 2015-10-20 | 61.500 | 397,520 | +28,160 | 0.80% | 24,447,480 |
| 2015-10-22 | 2015-10-19 | 56.000 | 369,360 | -1,200 | 0.74% | 20,684,160 |
| 2015-10-20 | 2015-10-16 | 51.000 | 370,560 | -2,000 | 0.75% | 18,898,560 |
| 2015-10-16 | 2015-10-14 | 49.000 | 372,560 | -160 | 0.75% | 18,255,440 |
| 2015-10-13 | 2015-10-09 | 50.000 | 372,720 | -720 | 0.75% | 18,636,000 |
| 2015-10-12 | 2015-10-08 | 50.000 | 373,440 | -560 | 0.75% | 18,672,000 |
| 2015-10-08 | 2015-10-06 | 50.000 | 374,000 | +480 | 0.75% | 18,700,000 |
| 2015-10-07 | 2015-10-05 | 52.000 | 373,520 | +400 | 0.75% | 19,423,040 |
| 2015-09-30 | 2015-09-25 | 53.500 | 373,120 | -2,000 | 0.75% | 19,961,920 |
| 2015-09-29 | 2015-09-24 | 54.000 | 375,120 | -3,600 | 0.75% | 20,256,480 |
| 2015-09-25 | 2015-09-23 | 54.500 | 378,720 | -640 | 0.76% | 20,640,240 |
| 2015-09-24 | 2015-09-22 | 54.500 | 379,360 | +4,160 | 0.76% | 20,675,120 |
| 2015-09-22 | 2015-09-18 | 57.500 | 375,200 | -2,000 | 0.75% | 21,574,000 |
| 2015-09-21 | 2015-09-17 | 57.000 | 377,200 | +1,360 | 0.76% | 21,500,400 |
| 2015-09-18 | 2015-09-16 | 53.500 | 375,840 | -240 | 0.76% | 20,107,440 |
| 2015-09-17 | 2015-09-15 | 50.000 | 376,080 | +80 | 0.76% | 18,804,000 |
| 2015-09-16 | 2015-09-14 | 52.000 | 376,000 | +480 | 0.76% | 19,552,000 |
| 2015-09-15 | 2015-09-11 | 54.000 | 375,520 | +480 | 0.76% | 20,278,080 |
| 2015-09-14 | 2015-09-10 | 55.000 | 375,040 | -160 | 0.75% | 20,627,200 |
| 2015-09-11 | 2015-09-09 | 57.000 | 375,200 | -480 | 0.75% | 21,386,400 |
| 2015-09-08 | 2015-09-04 | 59.000 | 375,680 | -80 | 0.76% | 22,165,120 |
| 2015-09-07 | 2015-09-02 | 59.500 | 375,760 | -800 | 0.76% | 22,357,720 |
| 2015-09-02 | 2015-08-31 | 59.000 | 376,560 | -520 | 0.76% | 22,217,040 |
| 2015-09-01 | 2015-08-28 | 59.500 | 377,080 | -80 | 0.76% | 22,436,260 |
| 2015-08-28 | 2015-08-26 | 52.500 | 377,160 | +400 | 0.76% | 19,800,900 |
| 2015-08-25 | 2015-08-21 | 59.000 | 376,760 | +2,080 | 0.76% | 22,228,840 |
| 2015-08-24 | 2015-08-20 | 51.000 | 374,680 | +3,600 | 0.75% | 19,108,680 |
| 2015-08-21 | 2015-08-19 | 54.500 | 371,080 | +3,200 | 0.75% | 20,223,860 |
| 2015-08-20 | 2015-08-18 | 57.500 | 367,880 | -1,040 | 0.74% | 21,153,100 |
| 2015-08-18 | 2015-08-14 | 57.500 | 368,920 | +1,200 | 0.74% | 21,212,900 |
| 2015-08-17 | 2015-08-13 | 58.000 | 367,720 | +4,000 | 0.74% | 21,327,760 |
| 2015-08-13 | 2015-08-11 | 62.000 | 363,720 | -1,920 | 0.73% | 22,550,640 |
| 2015-08-12 | 2015-08-10 | 63.500 | 365,640 | -80 | 0.74% | 23,218,140 |
| 2015-08-10 | 2015-08-06 | 58.000 | 365,720 | -10,000 | 0.74% | 21,211,760 |
| 2015-08-07 | 2015-08-05 | 58.000 | 375,720 | -480 | 0.76% | 21,791,760 |
| 2015-08-05 | 2015-08-03 | 62.500 | 376,200 | -10,160 | 0.76% | 23,512,500 |
| 2015-08-04 | 2015-07-31 | 65.000 | 386,360 | +4,000 | 0.78% | 25,113,400 |
| 2015-08-03 | 2015-07-30 | 66.000 | 382,360 | -3,280 | 0.77% | 25,235,760 |
| 2015-07-31 | 2015-07-29 | 66.500 | 385,640 | +2,000 | 0.78% | 25,645,060 |
| 2015-07-30 | 2015-07-28 | 69.000 | 383,640 | +59,120 | 0.77% | 26,471,160 |
| 2015-07-29 | 2015-07-27 | 67.500 | 324,520 | +3,840 | 0.65% | 21,905,100 |
| 2015-07-28 | 2015-07-24 | 79.000 | 320,680 | +2,160 | 0.65% | 25,333,720 |
| 2015-07-27 | 2015-07-23 | 77.000 | 318,520 | +160 | 0.64% | 24,526,040 |
| 2015-07-24 | 2015-07-22 | 78.000 | 318,360 | +1,520 | 0.64% | 24,832,080 |
| 2015-07-23 | 2015-07-21 | 79.000 | 316,840 | -4,400 | 0.64% | 25,030,360 |
| 2015-07-22 | 2015-07-20 | 75.000 | 321,240 | +80 | 0.65% | 24,093,000 |
| 2015-07-21 | 2015-07-17 | 73.000 | 321,160 | +2,080 | 0.65% | 23,444,680 |
| 2015-07-20 | 2015-07-16 | 70.500 | 319,080 | +12,640 | 0.64% | 22,495,140 |
| 2015-07-17 | 2015-07-15 | 76.000 | 306,440 | -2,080 | 0.62% | 23,289,440 |
| 2015-07-16 | 2015-07-14 | 86.500 | 308,520 | +1,600 | 0.62% | 26,686,980 |
| 2015-07-15 | 2015-07-13 | 87.500 | 306,920 | -20,240 | 0.62% | 26,855,500 |
| 2015-07-14 | 2015-07-10 | 68.000 | 327,160 | -1,120 | 0.66% | 22,246,880 |
| 2015-07-13 | 2015-07-09 | 61.000 | 328,280 | -14,720 | 0.66% | 20,025,080 |
| 2015-07-10 | 2015-07-08 | 51.000 | 343,000 | +19,280 | 0.69% | 17,493,000 |
| 2015-07-09 | 2015-07-07 | 58.000 | 323,720 | -4,000 | 0.65% | 18,775,760 |
| 2015-07-08 | 2015-07-06 | 58.000 | 327,720 | -1,960 | 0.66% | 19,007,760 |
| 2015-07-07 | 2015-07-03 | 55.000 | 329,680 | +960 | 0.66% | 18,132,400 |
| 2015-07-06 | 2015-07-02 | 87.500 | 328,720 | +17,960 | 0.66% | 28,763,000 |
| 2015-05-28 | 2015-05-26 | 109.500 | 310,760 | +1,600 | 0.63% | 34,028,220 |
| 2015-05-27 | 2015-05-22 | 106.000 | 309,160 | -46,000 | 0.63% | 32,770,960 |
| 2015-05-26 | 2015-05-21 | 114.000 | 355,160 | +1,280 | 0.72% | 40,488,240 |
| 2015-05-22 | 2015-05-20 | 115.000 | 353,880 | -36,080 | 0.73% | 40,696,200 |
| 2015-05-21 | 2015-05-19 | 99.500 | 389,960 | -39,520 | 0.80% | 38,801,020 |
| 2015-05-20 | 2015-05-18 | 95.000 | 429,480 | +2,480 | 0.88% | 40,800,600 |
| 2015-05-19 | 2015-05-15 | 92.500 | 427,000 | +3,520 | 0.88% | 39,497,500 |
| 2015-05-18 | 2015-05-14 | 88.000 | 423,480 | +3,760 | 0.87% | 37,266,240 |
| 2015-05-15 | 2015-05-13 | 84.500 | 419,720 | +7,840 | 0.87% | 35,466,340 |
| 2015-05-14 | 2015-05-12 | 81.500 | 411,880 | -26,720 | 0.85% | 33,568,220 |
| 2015-05-13 | 2015-05-11 | 75.000 | 438,600 | +63,680 | 0.90% | 32,895,000 |
| 2015-05-12 | 2015-05-08 | 60.000 | 374,920 | +6,240 | 0.77% | 22,495,200 |
| 2015-05-11 | 2015-05-07 | 57.500 | 368,680 | -3,440 | 0.76% | 21,199,100 |
| 2015-05-08 | 2015-05-06 | 52.000 | 372,120 | -7,560 | 0.77% | 19,350,240 |
| 2015-05-07 | 2015-05-05 | 51.000 | 379,680 | +2,840 | 0.78% | 19,363,680 |
| 2015-05-06 | 2015-05-04 | 52.500 | 376,840 | -2,400 | 0.78% | 19,784,100 |
| 2015-05-05 | 2015-04-30 | 53.000 | 379,240 | -18,080 | 0.78% | 20,099,720 |
| 2015-05-04 | 2015-04-29 | 52.500 | 397,320 | -9,360 | 0.82% | 20,859,300 |
| 2015-04-30 | 2015-04-28 | 48.500 | 406,680 | -18,960 | 0.84% | 19,723,980 |
| 2015-04-29 | 2015-04-27 | 43.500 | 425,640 | +8,960 | 0.88% | 18,515,340 |
| 2015-04-28 | 2015-04-24 | 43.500 | 416,680 | -7,560 | 0.86% | 18,125,580 |
| 2015-04-27 | 2015-04-23 | 37.000 | 424,240 | -16,960 | 1.05% | 15,696,880 |
| 2015-04-24 | 2015-04-22 | 37.500 | 441,200 | +3,040 | 1.09% | 16,545,000 |
| 2015-04-23 | 2015-04-21 | 40.500 | 438,160 | -4,160 | 1.08% | 17,745,480 |
| 2015-04-22 | 2015-04-20 | 39.500 | 442,320 | -16,880 | 1.09% | 17,471,640 |
| 2015-04-21 | 2015-04-17 | 37.000 | 459,200 | -800 | 1.13% | 16,990,400 |
| 2015-04-20 | 2015-04-16 | 36.500 | 460,000 | -550,160 | 1.14% | 16,790,000 |
| 2015-04-17 | 2015-04-15 | 28.500 | 1,010,160 | -74,480 | 2.50% | 28,789,560 |
| 2015-04-16 | 2015-04-14 | 30.000 | 1,084,640 | -122,400 | 2.68% | 32,539,200 |
| 2015-04-15 | 2015-04-13 | 28.500 | 1,207,040 | -59,640 | 2.98% | 34,400,640 |
| 2015-04-14 | 2015-04-10 | 23.250 | 1,266,680 | -56,160 | 3.13% | 29,450,310 |
| 2015-04-13 | 2015-04-09 | 21.250 | 1,322,840 | -56,160 | 3.27% | 28,110,350 |
| 2015-04-10 | 2015-04-08 | 21.250 | 1,379,000 | -11,040 | 3.41% | 29,303,750 |
| 2015-04-09 | 2015-04-02 | 19.000 | 1,390,040 | -3,600 | 3.43% | 26,410,760 |
| 2015-04-08 | 2015-04-01 | 18.500 | 1,393,640 | -65,120 | 3.44% | 25,782,340 |
| 2015-04-02 | 2015-03-31 | 14.500 | 1,458,760 | -3,600 | 3.60% | 21,152,020 |
| 2015-04-01 | 2015-03-30 | 14.500 | 1,462,360 | +10,800 | 3.61% | 21,204,220 |
| 2015-03-31 | 2015-03-27 | 14.250 | 1,451,560 | +960 | 3.59% | 20,684,730 |
| 2015-03-30 | 2015-03-26 | 14.500 | 1,450,600 | -3,200 | 3.58% | 21,033,700 |
| 2015-03-27 | 2015-03-25 | 13.750 | 1,453,800 | -13,200 | 3.59% | 19,989,750 |
| 2015-03-26 | 2015-03-24 | 13.500 | 1,467,000 | -23,840 | 3.62% | 19,804,500 |
| 2015-03-23 | 2015-03-19 | 11.500 | 1,490,840 | +1,760 | 3.68% | 17,144,660 |
| 2015-03-18 | 2015-03-16 | 11.750 | 1,489,080 | +320 | 3.68% | 17,496,690 |
| 2015-03-16 | 2015-03-12 | 12.200 | 1,488,760 | -1,200 | 3.68% | 18,162,872 |
| 2015-03-12 | 2015-03-10 | 12.150 | 1,489,960 | +2,640 | 3.68% | 18,103,014 |
| 2015-03-11 | 2015-03-09 | 12.100 | 1,487,320 | +2,000 | 3.67% | 17,996,572 |
| 2015-03-10 | 2015-03-06 | 13.000 | 1,485,320 | +1,920 | 3.67% | 19,309,160 |
| 2015-03-09 | 2015-03-05 | 12.500 | 1,483,400 | +74,080 | 3.67% | 18,542,500 |
| 2015-03-06 | 2015-03-04 | 11.750 | 1,409,320 | +40,000 | 3.48% | 16,559,510 |
| 2015-02-23 | 2015-02-16 | 12.100 | 1,369,320 | -1,520 | 3.38% | 16,568,772 |
| 2015-02-17 | 2015-02-13 | 12.750 | 1,370,840 | -6,000 | 3.39% | 17,478,210 |
| 2015-02-13 | 2015-02-11 | 12.400 | 1,376,840 | -10,400 | 3.40% | 17,072,816 |
| 2015-02-12 | 2015-02-10 | 12.450 | 1,387,240 | -6,800 | 3.43% | 17,271,138 |
| 2015-02-05 | 2015-02-03 | 11.250 | 1,394,040 | -1,600 | 3.44% | 15,682,950 |
| 2015-02-02 | 2015-01-29 | 11.300 | 1,395,640 | -142,000 | 3.45% | 15,770,732 |
| 2015-01-30 | 2015-01-28 | 11.700 | 1,537,640 | -19,040 | 3.80% | 17,990,388 |
| 2015-01-29 | 2015-01-27 | 11.900 | 1,556,680 | -1,960 | 3.85% | 18,524,492 |
| 2015-01-28 | 2015-01-26 | 12.050 | 1,558,640 | +30,480 | 3.85% | 18,781,612 |
| 2015-01-27 | 2015-01-23 | 10.250 | 1,528,160 | +1,200 | 3.78% | 15,663,640 |
| 2015-01-26 | 2015-01-22 | 9.700 | 1,526,960 | +296,480 | 3.77% | 14,811,512 |
| 2015-01-23 | 2015-01-21 | 11.050 | 1,230,480 | +8,880 | 3.04% | 13,596,804 |
| 2015-01-22 | 2015-01-20 | 12.450 | 1,221,600 | +6,640 | 3.02% | 15,208,920 |
| 2015-01-21 | 2015-01-19 | 12.500 | 1,214,960 | -6,160 | 3.00% | 15,187,000 |
| 2015-01-20 | 2015-01-16 | 12.750 | 1,221,120 | +1,200 | 3.02% | 15,569,280 |
| 2015-01-19 | 2015-01-15 | 13.000 | 1,219,920 | +12,640 | 3.01% | 15,858,960 |
| 2015-01-16 | 2015-01-14 | 13.250 | 1,207,280 | +13,280 | 2.98% | 15,996,460 |
| 2015-01-14 | 2015-01-12 | 13.250 | 1,194,000 | +32,560 | 2.95% | 15,820,500 |
| 2015-01-13 | 2015-01-09 | 13.500 | 1,161,440 | +5,440 | 2.87% | 15,679,440 |
| 2015-01-12 | 2015-01-08 | 13.750 | 1,156,000 | +28,640 | 2.86% | 15,895,000 |
| 2015-01-09 | 2015-01-07 | 14.250 | 1,127,360 | +100,000 | 2.79% | 16,064,880 |
| 2015-01-08 | 2015-01-06 | 13.500 | 1,027,360 | +2,000 | 2.54% | 13,869,360 |
| 2015-01-07 | 2015-01-05 | 13.250 | 1,025,360 | -22,720 | 2.53% | 13,586,020 |
| 2015-01-06 | 2015-01-02 | 14.250 | 1,048,080 | +9,200 | 2.59% | 14,935,140 |
| 2015-01-05 | 2014-12-31 | 15.000 | 1,038,880 | -4,560 | 2.57% | 15,583,200 |
| 2014-12-30 | 2014-12-24 | 13.500 | 1,043,440 | +2,400 | 2.58% | 14,086,440 |
| 2014-12-29 | 2014-12-22 | 13.500 | 1,041,040 | -11,840 | 2.57% | 14,054,040 |
| 2014-12-23 | 2014-12-19 | 13.750 | 1,052,880 | -8,000 | 2.60% | 14,477,100 |
| 2014-12-19 | 2014-12-17 | 13.500 | 1,060,880 | +20,400 | 2.62% | 14,321,880 |
| 2014-12-18 | 2014-12-16 | 14.500 | 1,040,480 | +62,800 | 2.57% | 15,086,960 |
| 2014-12-17 | 2014-12-15 | 15.000 | 977,680 | +133,200 | 2.42% | 14,665,200 |
| 2014-12-16 | 2014-12-12 | 15.250 | 844,480 | +25,040 | 2.09% | 12,878,320 |
| 2014-12-15 | 2014-12-11 | 15.500 | 819,440 | +64,320 | 2.02% | 12,701,320 |
| 2014-12-12 | 2014-12-10 | 14.750 | 755,120 | +119,840 | 1.87% | 11,138,020 |
| 2014-12-11 | 2014-12-09 | 14.250 | 635,280 | +70,000 | 1.57% | 9,052,740 |
| 2014-12-10 | 2014-12-08 | 13.750 | 565,280 | +20,000 | 1.40% | 7,772,600 |
| 2014-12-09 | 2014-12-05 | 14.750 | 545,280 | -22,160 | 1.35% | 8,042,880 |
| 2014-12-08 | 2014-12-04 | 14.750 | 567,440 | -22,560 | 1.40% | 8,369,740 |
| 2014-12-05 | 2014-12-03 | 15.500 | 590,000 | -12,960 | 1.46% | 9,145,000 |
| 2014-12-04 | 2014-12-02 | 14.500 | 602,960 | -34,960 | 1.49% | 8,742,920 |
| 2014-12-03 | 2014-12-01 | 13.000 | 637,920 | +1,200 | 1.58% | 8,292,960 |
| 2014-12-02 | 2014-11-28 | 13.000 | 636,720 | +800 | 1.57% | 8,277,360 |
| 2014-12-01 | 2014-11-27 | 12.750 | 635,920 | +4,400 | 1.57% | 8,107,980 |
| 2014-11-27 | 2014-11-25 | 12.750 | 631,520 | -12,800 | 1.56% | 8,051,880 |
| 2014-11-26 | 2014-11-24 | 13.000 | 644,320 | -7,200 | 1.59% | 8,376,160 |
| 2014-11-25 | 2014-11-21 | 13.000 | 651,520 | +240 | 1.61% | 8,469,760 |
| 2014-11-24 | 2014-11-20 | 12.500 | 651,280 | +10,560 | 1.61% | 8,141,000 |
| 2014-11-21 | 2014-11-19 | 13.750 | 640,720 | +16,800 | 1.58% | 8,809,900 |
| 2014-11-20 | 2014-11-18 | 14.500 | 623,920 | +2,400 | 1.54% | 9,046,840 |
| 2014-11-19 | 2014-11-17 | 14.750 | 621,520 | +4,000 | 1.54% | 9,167,420 |
| 2014-11-18 | 2014-11-14 | 14.250 | 617,520 | -26,000 | 1.53% | 8,799,660 |
| 2014-11-17 | 2014-11-13 | 14.500 | 643,520 | -5,600 | 1.59% | 9,331,040 |
| 2014-11-14 | 2014-11-12 | 14.000 | 649,120 | -2,000 | 1.60% | 9,087,680 |
| 2014-11-13 | 2014-11-11 | 14.500 | 651,120 | -4,440 | 1.61% | 9,441,240 |
| 2014-11-12 | 2014-11-10 | 15.000 | 655,560 | -4,760 | 1.62% | 9,833,400 |
| 2014-11-11 | 2014-11-07 | 14.750 | 660,320 | -10,400 | 1.63% | 9,739,720 |
| 2014-11-10 | 2014-11-06 | 15.000 | 670,720 | +35,520 | 1.66% | 10,060,800 |
| 2014-11-07 | 2014-11-05 | 13.500 | 635,200 | -15,600 | 1.57% | 8,575,200 |
| 2014-11-06 | 2014-11-04 | 13.500 | 650,800 | -4,160 | 1.61% | 8,785,800 |
| 2014-11-05 | 2014-11-03 | 13.500 | 654,960 | -30,000 | 1.62% | 8,841,960 |
| 2014-11-04 | 2014-10-31 | 14.000 | 684,960 | -1,600 | 1.69% | 9,589,440 |
| 2014-11-03 | 2014-10-30 | 13.750 | 686,560 | -24,480 | 1.70% | 9,440,200 |
| 2014-10-30 | 2014-10-28 | 13.000 | 711,040 | +11,280 | 1.76% | 9,243,520 |
| 2014-10-29 | 2014-10-27 | 12.200 | 699,760 | +8,000 | 1.73% | 8,537,072 |
| 2014-10-28 | 2014-10-24 | 12.500 | 691,760 | -2,160 | 1.71% | 8,647,000 |
| 2014-10-23 | 2014-10-21 | 12.500 | 693,920 | +2,800 | 1.71% | 8,674,000 |
| 2014-10-22 | 2014-10-20 | 12.500 | 691,120 | +2,000 | 1.71% | 8,639,000 |
| 2014-10-21 | 2014-10-17 | 12.750 | 689,120 | -21,040 | 1.70% | 8,786,280 |
| 2014-10-20 | 2014-10-16 | 12.750 | 710,160 | +11,600 | 1.75% | 9,054,540 |
| 2014-10-16 | 2014-10-14 | 13.000 | 698,560 | -30,000 | 1.73% | 9,081,280 |
| 2014-10-15 | 2014-10-13 | 13.250 | 728,560 | +16,640 | 1.80% | 9,653,420 |
| 2014-10-14 | 2014-10-10 | 13.500 | 711,920 | -800 | 1.76% | 9,610,920 |
| 2014-10-13 | 2014-10-09 | 13.750 | 712,720 | +9,600 | 1.76% | 9,799,900 |
| 2014-10-10 | 2014-10-08 | 13.750 | 703,120 | -2,000 | 1.74% | 9,667,900 |
| 2014-10-09 | 2014-10-07 | 13.750 | 705,120 | -10,400 | 1.74% | 9,695,400 |
| 2014-10-08 | 2014-10-06 | 14.250 | 715,520 | -16,240 | 1.77% | 10,196,160 |
| 2014-10-07 | 2014-10-03 | 13.750 | 731,760 | +3,360 | 1.81% | 10,061,700 |
| 2014-10-06 | 2014-09-30 | 13.500 | 728,400 | -28,000 | 1.80% | 9,833,400 |
| 2014-10-03 | 2014-09-29 | 13.750 | 756,400 | +20,640 | 1.87% | 10,400,500 |
| 2014-09-30 | 2014-09-26 | 15.000 | 735,760 | +14,560 | 1.82% | 11,036,400 |
| 2014-09-29 | 2014-09-25 | 14.500 | 721,200 | +20,560 | 1.78% | 10,457,400 |
| 2014-09-26 | 2014-09-24 | 15.000 | 700,640 | -124,720 | 1.73% | 10,509,600 |
| 2014-09-25 | 2014-09-23 | 13.250 | 825,360 | +3,040 | 2.04% | 10,936,020 |
| 2014-09-24 | 2014-09-22 | 13.500 | 822,320 | +59,600 | 2.03% | 11,101,320 |
| 2014-09-23 | 2014-09-19 | 12.400 | 762,720 | -160 | 1.88% | 9,457,728 |
| 2014-09-22 | 2014-09-18 | 12.350 | 762,880 | -16,560 | 1.88% | 9,421,568 |
| 2014-09-19 | 2014-09-17 | 13.000 | 779,440 | +19,760 | 1.93% | 10,132,720 |
| 2014-09-18 | 2014-09-16 | 14.000 | 759,680 | -11,440 | 1.88% | 10,635,520 |
| 2014-09-17 | 2014-09-15 | 13.750 | 771,120 | -6,480 | 1.91% | 10,602,900 |
| 2014-09-16 | 2014-09-12 | 13.500 | 777,600 | -25,760 | 1.92% | 10,497,600 |
| 2014-09-15 | 2014-09-11 | 13.750 | 803,360 | +56,560 | 1.98% | 11,046,200 |
| 2014-09-12 | 2014-09-10 | 12.750 | 746,800 | -11,920 | 1.85% | 9,521,700 |
| 2014-09-11 | 2014-09-08 | 12.050 | 758,720 | +6,400 | 1.87% | 9,142,576 |
| 2014-09-10 | 2014-09-05 | 12.250 | 752,320 | +2,920 | 1.86% | 9,215,920 |
| 2014-09-08 | 2014-09-04 | 11.650 | 749,400 | -4,600 | 1.85% | 8,730,510 |
| 2014-09-05 | 2014-09-03 | 11.200 | 754,000 | +6,400 | 1.86% | 8,444,800 |
| 2014-09-04 | 2014-09-02 | 10.800 | 747,600 | -480 | 1.85% | 8,074,080 |
| 2014-09-02 | 2014-08-29 | 10.700 | 748,080 | -4,800 | 1.85% | 8,004,456 |
| 2014-09-01 | 2014-08-28 | 10.950 | 752,880 | -800 | 1.86% | 8,244,036 |
| 2014-08-29 | 2014-08-27 | 11.550 | 753,680 | +7,760 | 1.86% | 8,705,004 |
| 2014-08-27 | 2014-08-25 | 11.950 | 745,920 | -3,440 | 1.84% | 8,913,744 |
| 2014-08-26 | 2014-08-22 | 12.050 | 749,360 | -4,000 | 1.85% | 9,029,788 |
| 2014-08-25 | 2014-08-21 | 11.650 | 753,360 | +11,920 | 1.86% | 8,776,644 |
| 2014-08-22 | 2014-08-20 | 12.150 | 741,440 | -42,400 | 1.83% | 9,008,496 |
| 2014-08-21 | 2014-08-19 | 12.300 | 783,840 | +11,360 | 1.94% | 9,641,232 |
| 2014-08-20 | 2014-08-18 | 11.550 | 772,480 | +20,800 | 1.91% | 8,922,144 |
| 2014-08-19 | 2014-08-15 | 12.150 | 751,680 | -6,240 | 1.86% | 9,132,912 |
| 2014-08-18 | 2014-08-14 | 12.400 | 757,920 | +4,400 | 2.25% | 9,398,208 |
| 2014-08-15 | 2014-08-13 | 12.500 | 753,520 | +4,000 | 2.23% | 9,419,000 |
| 2014-08-14 | 2014-08-12 | 12.400 | 749,520 | +4,960 | 2.22% | 9,294,048 |
| 2014-08-13 | 2014-08-11 | 13.000 | 744,560 | +47,120 | 2.21% | 9,679,280 |
| 2014-08-12 | 2014-08-08 | 11.600 | 697,440 | -8,640 | 2.07% | 8,090,304 |
| 2014-08-11 | 2014-08-07 | 11.950 | 706,080 | -640 | 2.09% | 8,437,656 |
| 2014-08-08 | 2014-08-06 | 11.950 | 706,720 | -21,520 | 2.10% | 8,445,304 |
| 2014-08-07 | 2014-08-05 | 12.100 | 728,240 | +11,600 | 2.16% | 8,811,704 |
| 2014-08-06 | 2014-08-04 | 12.750 | 716,640 | -5,200 | 2.12% | 9,137,160 |
| 2014-08-05 | 2014-08-01 | 12.200 | 721,840 | +5,760 | 2.14% | 8,806,448 |
| 2014-08-04 | 2014-07-31 | 11.500 | 716,080 | +24,560 | 2.12% | 8,234,920 |
| 2014-08-01 | 2014-07-30 | 12.000 | 691,520 | -5,360 | 2.05% | 8,298,240 |
| 2014-07-31 | 2014-07-29 | 12.350 | 696,880 | +22,800 | 2.07% | 8,606,468 |
| 2014-07-30 | 2014-07-28 | 12.750 | 674,080 | +141,040 | 2.00% | 8,594,520 |
| 2014-07-29 | 2014-07-25 | 15.000 | 533,040 | +72,480 | 1.58% | 7,995,600 |
| 2014-07-28 | 2014-07-24 | 17.250 | 460,560 | +13,280 | 1.37% | 7,944,660 |
| 2014-07-25 | 2014-07-23 | 16.500 | 447,280 | -41,520 | 1.33% | 7,380,120 |
| 2014-07-24 | 2014-07-22 | 15.250 | 488,800 | -62,920 | 1.45% | 7,454,200 |
| 2014-07-23 | 2014-07-21 | 14.750 | 551,720 | +15,440 | 1.64% | 8,137,870 |
| 2014-07-22 | 2014-07-18 | 14.000 | 536,280 | +57,520 | 1.59% | 7,507,920 |
| 2014-07-21 | 2014-07-17 | 12.750 | 478,760 | -36,560 | 1.42% | 6,104,190 |
| 2014-07-18 | 2014-07-16 | 11.050 | 515,320 | -7,360 | 1.53% | 5,694,286 |
| 2014-07-17 | 2014-07-15 | 11.200 | 522,680 | -20,000 | 1.55% | 5,854,016 |
| 2014-07-16 | 2014-07-14 | 10.000 | 542,680 | -160 | 1.61% | 5,426,800 |
| 2014-07-15 | 2014-07-11 | 9.950 | 542,840 | -4,640 | 1.61% | 5,401,258 |
| 2014-07-11 | 2014-07-09 | 9.900 | 547,480 | -11,520 | 1.62% | 5,420,052 |
| 2014-07-10 | 2014-07-08 | 10.100 | 559,000 | -2,720 | 1.66% | 5,645,900 |
| 2014-07-09 | 2014-07-07 | 10.200 | 561,720 | +32,000 | 1.67% | 5,729,544 |
| 2014-07-08 | 2014-07-04 | 10.250 | 529,720 | -21,440 | 1.57% | 5,429,630 |
| 2014-07-07 | 2014-07-03 | 10.250 | 551,160 | +11,440 | 1.63% | 5,649,390 |
| 2014-07-04 | 2014-07-02 | 10.250 | 539,720 | -34,080 | 1.60% | 5,532,130 |
| 2014-07-03 | 2014-06-30 | 10.350 | 573,800 | -240 | 1.70% | 5,938,830 |
| 2014-07-02 | 2014-06-27 | 10.550 | 574,040 | +19,040 | 1.70% | 6,056,122 |
| 2014-06-30 | 2014-06-26 | 10.300 | 555,000 | +25,040 | 1.65% | 5,716,500 |
| 2014-06-27 | 2014-06-25 | 10.950 | 529,960 | -26,400 | 1.57% | 5,803,062 |
| 2014-06-26 | 2014-06-24 | 10.700 | 556,360 | -6,160 | 1.65% | 5,953,052 |
| 2014-06-25 | 2014-06-23 | 9.750 | 562,520 | -4,320 | 1.67% | 5,484,570 |
| 2014-06-24 | 2014-06-20 | 9.750 | 566,840 | -24,800 | 1.68% | 5,526,690 |
| 2014-06-23 | 2014-06-19 | 9.550 | 591,640 | -1,040 | 1.75% | 5,650,162 |
| 2014-06-20 | 2014-06-18 | 9.500 | 592,680 | +240 | 1.76% | 5,630,460 |
| 2014-06-19 | 2014-06-17 | 9.300 | 592,440 | -7,200 | 1.76% | 5,509,692 |
| 2014-06-18 | 2014-06-16 | 9.550 | 599,640 | +19,360 | 1.78% | 5,726,562 |
| 2014-06-17 | 2014-06-13 | 9.500 | 580,280 | +400 | 1.72% | 5,512,660 |
| 2014-06-16 | 2014-06-12 | 9.750 | 579,880 | -7,600 | 1.72% | 5,653,830 |
| 2014-06-13 | 2014-06-11 | 10.150 | 587,480 | +5,600 | 1.74% | 5,962,922 |
| 2014-06-12 | 2014-06-10 | 10.150 | 581,880 | -1,280 | 1.73% | 5,906,082 |
| 2014-06-11 | 2014-06-09 | 10.100 | 583,160 | +38,640 | 1.73% | 5,889,916 |
| 2014-06-10 | 2014-06-06 | 9.750 | 544,520 | +25,680 | 1.61% | 5,309,070 |
| 2014-06-09 | 2014-06-05 | 10.150 | 518,840 | -4,800 | 1.54% | 5,266,226 |
| 2014-06-06 | 2014-06-04 | 10.850 | 523,640 | +25,360 | 1.55% | 5,681,494 |
| 2014-06-05 | 2014-06-03 | 11.250 | 498,280 | +5,040 | 1.48% | 5,605,650 |
| 2014-06-04 | 2014-05-30 | 11.650 | 493,240 | -16,320 | 1.46% | 5,746,246 |
| 2014-06-03 | 2014-05-29 | 12.200 | 509,560 | +27,920 | 1.51% | 6,216,632 |
| 2014-05-30 | 2014-05-28 | 11.500 | 481,640 | -240 | 1.43% | 5,538,860 |
| 2014-05-29 | 2014-05-27 | 12.050 | 481,880 | -4,720 | 1.43% | 5,806,654 |
| 2014-05-28 | 2014-05-26 | 12.400 | 486,600 | +11,040 | 1.44% | 6,033,840 |
| 2014-05-27 | 2014-05-23 | 10.650 | 475,560 | -25,200 | 1.41% | 5,064,714 |
| 2014-05-26 | 2014-05-22 | 12.300 | 500,760 | -53,120 | 1.48% | 6,159,348 |
| 2014-05-23 | 2014-05-21 | 9.300 | 553,880 | +18,320 | 1.64% | 5,151,084 |
| 2014-05-22 | 2014-05-20 | 9.500 | 535,560 | -42,160 | 1.59% | 5,087,820 |
| 2014-05-21 | 2014-05-19 | 10.150 | 577,720 | +19,760 | 1.71% | 5,863,858 |
| 2014-05-20 | 2014-05-16 | 8.800 | 557,960 | -23,440 | 1.65% | 4,910,048 |
| 2014-05-19 | 2014-05-15 | 7.150 | 581,400 | +8,000 | 1.72% | 4,157,010 |
| 2014-05-16 | 2014-05-14 | 7.050 | 573,400 | +1,920 | 1.70% | 4,042,470 |
| 2014-05-15 | 2014-05-13 | 7.400 | 571,480 | -10,720 | 1.69% | 4,228,952 |
| 2014-05-14 | 2014-05-12 | 7.200 | 582,200 | -20,080 | 1.73% | 4,191,840 |
| 2014-05-13 | 2014-05-09 | 6.550 | 602,280 | +51,680 | 1.79% | 3,944,934 |
| 2014-05-12 | 2014-05-08 | 7.750 | 550,600 | +21,280 | 1.63% | 4,267,150 |
| 2014-05-09 | 2014-05-07 | 9.650 | 529,320 | +45,200 | 1.57% | 5,107,938 |
| 2014-05-08 | 2014-05-05 | 5.900 | 484,120 | +10,480 | 1.44% | 2,856,308 |
| 2014-05-07 | 2014-05-02 | 3.600 | 473,640 | -400 | 1.40% | 1,705,104 |
| 2012-03-07 | 2012-03-05 | 4.550 | 474,040 | +400 | 1.41% | 2,156,882 |
| 2012-03-05 | 2012-03-01 | 4.600 | 473,640 | -12,000 | 1.40% | 2,178,744 |
| 2012-02-29 | 2012-02-27 | 4.600 | 485,640 | +12,000 | 1.44% | 2,233,944 |
| 2012-02-27 | 2012-02-23 | 4.850 | 473,640 | +4,000 | 1.40% | 2,297,154 |
| 2012-02-24 | 2012-02-22 | 4.900 | 469,640 | -2,000 | 1.39% | 2,301,236 |
| 2012-02-23 | 2012-02-21 | 4.850 | 471,640 | +1,680 | 1.40% | 2,287,454 |
| 2012-02-22 | 2012-02-20 | 5.000 | 469,960 | +17,600 | 1.39% | 2,349,800 |
| 2012-02-21 | 2012-02-17 | 4.800 | 452,360 | +13,360 | 1.34% | 2,171,328 |
| 2012-02-20 | 2012-02-16 | 6.100 | 439,000 | +12,000 | 1.30% | 2,677,900 |
| 2012-02-17 | 2012-02-15 | 6.600 | 427,000 | +1,200 | 1.27% | 2,818,200 |
| 2012-02-09 | 2012-02-07 | 6.750 | 425,800 | +400 | 1.26% | 2,874,150 |
| 2011-11-18 | 2011-11-16 | 9.000 | 425,400 | -3,120 | 1.26% | 3,828,600 |
| 2011-11-17 | 2011-11-15 | 8.450 | 428,520 | -480 | 1.27% | 3,620,994 |
| 2011-11-16 | 2011-11-14 | 9.000 | 429,000 | -1,200 | 1.27% | 3,861,000 |
| 2011-11-15 | 2011-11-11 | 8.300 | 430,200 | -4,080 | 1.28% | 3,570,660 |
| 2011-11-14 | 2011-11-10 | 8.200 | 434,280 | +4,080 | 1.29% | 3,561,096 |
| 2011-11-10 | 2011-11-08 | 9.400 | 430,200 | -800 | 1.28% | 4,043,880 |
| 2011-10-14 | 2011-10-12 | 9.000 | 431,000 | +240 | 1.28% | 3,879,000 |
| 2011-10-11 | 2011-10-07 | 9.500 | 430,760 | +800 | 1.28% | 4,092,220 |
| 2011-10-10 | 2011-10-06 | 8.600 | 429,960 | -1,040 | 1.27% | 3,697,656 |
| 2011-09-26 | 2011-09-22 | 10.000 | 431,000 | -240 | 1.28% | 4,310,000 |
| 2011-09-22 | 2011-09-20 | 11.300 | 431,240 | -1,200 | 1.28% | 4,873,012 |
| 2011-09-09 | 2011-09-07 | 10.000 | 432,440 | +3,600 | 1.28% | 4,324,400 |
| 2011-09-07 | 2011-09-05 | 10.500 | 428,840 | +4,000 | 1.27% | 4,502,820 |
| 2011-08-11 | 2011-08-09 | 11.000 | 424,840 | -1,600 | 1.26% | 4,673,240 |
| 2011-08-09 | 2011-08-05 | 13.250 | 426,440 | -400 | 1.26% | 5,650,330 |
| 2011-08-05 | 2011-08-03 | 14.000 | 426,840 | +1,040 | 1.27% | 5,975,760 |
| 2011-07-22 | 2011-07-20 | 15.000 | 425,800 | -1,040 | 1.26% | 6,387,000 |
| 2011-07-20 | 2011-07-18 | 14.500 | 426,840 | +4,000 | 1.27% | 6,189,180 |
| 2011-07-08 | 2011-07-06 | 15.250 | 422,840 | -880 | 1.25% | 6,448,310 |
| 2011-06-28 | 2011-06-24 | 15.000 | 423,720 | -4,080 | 1.26% | 6,355,800 |
| 2011-06-24 | 2011-06-22 | 14.500 | 427,800 | -2,000 | 1.27% | 6,203,100 |
| 2011-06-21 | 2011-06-17 | 15.250 | 429,800 | +1,440 | 1.27% | 6,554,450 |
| 2011-06-20 | 2011-06-16 | 15.250 | 428,360 | +2,960 | 1.27% | 6,532,490 |
| 2011-06-17 | 2011-06-15 | 16.000 | 425,400 | +640 | 1.26% | 6,806,400 |
| 2011-06-16 | 2011-06-14 | 16.250 | 424,760 | +80 | 1.26% | 6,902,350 |
| 2011-06-13 | 2011-06-09 | 16.500 | 424,680 | +800 | 1.26% | 7,007,220 |
| 2011-06-09 | 2011-06-07 | 17.750 | 423,880 | +7,840 | 1.26% | 7,523,870 |
| 2011-06-08 | 2011-06-03 | 17.750 | 416,040 | -1,360 | 1.23% | 7,384,710 |
| 2011-06-07 | 2011-06-02 | 18.250 | 417,400 | -4,800 | 1.24% | 7,617,550 |
| 2011-06-03 | 2011-06-01 | 18.250 | 422,200 | -2,160 | 1.25% | 7,705,150 |
| 2011-06-01 | 2011-05-30 | 15.500 | 424,360 | -7,600 | 1.26% | 6,577,580 |
| 2011-05-27 | 2011-05-25 | 16.000 | 431,960 | -560 | 1.28% | 6,911,360 |
| 2011-05-26 | 2011-05-24 | 16.000 | 432,520 | +6,000 | 1.28% | 6,920,320 |
| 2011-05-25 | 2011-05-23 | 15.500 | 426,520 | -2,080 | 1.26% | 6,611,060 |
| 2011-05-24 | 2011-05-20 | 15.250 | 428,600 | +4,800 | 1.27% | 6,536,150 |
| 2011-05-23 | 2011-05-19 | 16.250 | 423,800 | +1,600 | 1.26% | 6,886,750 |
| 2011-05-20 | 2011-05-18 | 16.250 | 422,200 | -1,600 | 1.25% | 6,860,750 |
| 2011-05-19 | 2011-05-17 | 16.000 | 423,800 | -240 | 1.26% | 6,780,800 |
| 2011-05-18 | 2011-05-16 | 16.500 | 424,040 | +8,400 | 1.26% | 6,996,660 |
| 2011-05-17 | 2011-05-13 | 17.500 | 415,640 | +2,720 | 1.23% | 7,273,700 |
| 2011-05-13 | 2011-05-11 | 18.000 | 412,920 | -5,600 | 1.22% | 7,432,560 |
| 2011-05-12 | 2011-05-09 | 18.250 | 418,520 | +10,400 | 1.24% | 7,637,990 |
| 2011-05-11 | 2011-05-06 | 18.000 | 408,120 | -10,320 | 1.21% | 7,346,160 |
| 2011-05-09 | 2011-05-05 | 18.750 | 418,440 | -800 | 1.24% | 7,845,750 |
| 2011-05-06 | 2011-05-04 | 18.750 | 419,240 | +18,400 | 1.24% | 7,860,750 |
| 2011-05-05 | 2011-05-03 | 19.500 | 400,840 | +60,960 | 1.19% | 7,816,380 |
| 2011-05-04 | 2011-04-29 | 18.250 | 339,880 | -1,680 | 1.01% | 6,202,810 |
| 2011-05-03 | 2011-04-28 | 18.500 | 341,560 | +2,000 | 1.01% | 6,318,860 |
| 2011-04-29 | 2011-04-27 | 18.250 | 339,560 | -160 | 1.01% | 6,196,970 |
| 2011-04-28 | 2011-04-26 | 18.500 | 339,720 | -1,760 | 1.01% | 6,284,820 |
| 2011-04-27 | 2011-04-21 | 19.500 | 341,480 | +7,040 | 1.01% | 6,658,860 |
| 2011-04-26 | 2011-04-20 | 19.750 | 334,440 | +23,440 | 0.99% | 6,605,190 |
| 2011-04-21 | 2011-04-19 | 19.000 | 311,000 | +480 | 0.92% | 5,909,000 |
| 2011-04-20 | 2011-04-18 | 19.500 | 310,520 | -11,760 | 0.92% | 6,055,140 |
| 2011-04-19 | 2011-04-15 | 19.250 | 322,280 | +31,040 | 0.96% | 6,203,890 |
| 2011-04-18 | 2011-04-14 | 17.000 | 291,240 | +2,240 | 0.86% | 4,951,080 |
| 2011-04-15 | 2011-04-13 | 18.000 | 289,000 | +9,520 | 0.86% | 5,202,000 |
| 2011-04-14 | 2011-04-12 | 18.750 | 279,480 | +7,760 | 0.83% | 5,240,250 |
| 2011-04-13 | 2011-04-11 | 19.000 | 271,720 | +240 | 0.81% | 5,162,680 |
| 2011-04-12 | 2011-04-08 | 19.500 | 271,480 | +3,600 | 0.80% | 5,293,860 |
| 2011-04-07 | 2011-04-04 | 21.500 | 267,880 | +2,000 | 0.79% | 5,759,420 |
| 2011-04-01 | 2011-03-30 | 23.250 | 265,880 | -9,600 | 0.79% | 6,181,710 |
| 2011-03-31 | 2011-03-29 | 23.000 | 275,480 | +2,320 | 0.82% | 6,336,040 |
| 2011-03-30 | 2011-03-28 | 23.000 | 273,160 | -1,600 | 0.81% | 6,282,680 |
| 2011-03-29 | 2011-03-25 | 24.250 | 274,760 | +17,360 | 0.81% | 6,662,930 |
| 2011-03-28 | 2011-03-24 | 30.000 | 257,400 | +800 | 0.76% | 7,722,000 |
| 2011-03-24 | 2011-03-22 | 29.000 | 256,600 | +5,040 | 0.76% | 7,441,400 |
| 2011-03-23 | 2011-03-21 | 30.500 | 251,560 | -1,200 | 0.75% | 7,672,580 |
| 2011-03-21 | 2011-03-17 | 30.500 | 252,760 | +400 | 0.75% | 7,709,180 |
| 2011-03-16 | 2011-03-14 | 30.500 | 252,360 | +160 | 0.75% | 7,696,980 |
| 2011-03-15 | 2011-03-11 | 32.500 | 252,200 | +2,320 | 0.75% | 8,196,500 |
| 2011-03-14 | 2011-03-10 | 30.000 | 249,880 | +2,960 | 0.74% | 7,496,400 |
| 2011-03-08 | 2011-03-04 | 34.000 | 246,920 | -960 | 0.73% | 8,395,280 |
| 2011-03-04 | 2011-03-02 | 30.000 | 247,880 | -160 | 0.73% | 7,436,400 |
| 2011-03-03 | 2011-03-01 | 30.500 | 248,040 | -320 | 0.74% | 7,565,220 |
| 2011-03-02 | 2011-02-28 | 30.500 | 248,360 | -4,800 | 0.74% | 7,574,980 |
| 2011-03-01 | 2011-02-25 | 32.500 | 253,160 | +1,520 | 0.75% | 8,227,700 |
| 2011-02-28 | 2011-02-24 | 35.000 | 251,640 | -960 | 0.75% | 8,807,400 |
| 2011-02-25 | 2011-02-23 | 36.500 | 252,600 | -1,440 | 0.75% | 9,219,900 |
| 2011-02-24 | 2011-02-22 | 38.500 | 254,040 | +880 | 0.75% | 9,780,540 |
| 2011-02-23 | 2011-02-21 | 38.500 | 253,160 | -800 | 0.75% | 9,746,660 |
| 2011-02-22 | 2011-02-18 | 39.000 | 253,960 | -4,480 | 0.75% | 9,904,440 |
| 2011-02-21 | 2011-02-17 | 40.000 | 258,440 | +240 | 0.77% | 10,337,600 |
| 2011-02-18 | 2011-02-16 | 39.500 | 258,200 | -560 | 0.77% | 10,198,900 |
| 2011-02-17 | 2011-02-15 | 41.000 | 258,760 | +480 | 0.77% | 10,609,160 |
| 2011-02-16 | 2011-02-14 | 41.500 | 258,280 | +2,720 | 0.77% | 10,718,620 |
| 2011-02-15 | 2011-02-11 | 45.000 | 255,560 | -320 | 0.76% | 11,500,200 |
| 2011-02-14 | 2011-02-10 | 48.500 | 255,880 | +1,040 | 0.76% | 12,410,180 |
| 2011-02-11 | 2011-02-09 | 50.000 | 254,840 | +3,760 | 0.76% | 12,742,000 |
| 2011-02-10 | 2011-02-08 | 49.500 | 251,080 | -560 | 0.74% | 12,428,460 |
| 2011-02-09 | 2011-02-07 | 49.500 | 251,640 | +6,000 | 0.75% | 12,456,180 |
| 2011-02-08 | 2011-02-02 | 51.000 | 245,640 | +240 | 0.73% | 12,527,640 |
| 2011-02-07 | 2011-01-31 | 50.000 | 245,400 | +1,280 | 0.80% | 12,270,000 |
| 2011-01-31 | 2011-01-27 | 52.500 | 244,120 | -1,200 | 0.79% | 12,816,300 |
| 2011-01-28 | 2011-01-26 | 53.000 | 245,320 | -5,520 | 0.80% | 13,001,960 |
| 2011-01-27 | 2011-01-25 | 54.500 | 250,840 | -2,320 | 0.82% | 13,670,780 |
| 2011-01-26 | 2011-01-24 | 54.000 | 253,160 | +3,280 | 0.82% | 13,670,640 |
| 2011-01-25 | 2011-01-21 | 50.000 | 249,880 | +3,600 | 0.81% | 12,494,000 |
| 2011-01-24 | 2011-01-20 | 50.500 | 246,280 | +8,560 | 0.80% | 12,437,140 |
| 2011-01-20 | 2011-01-18 | 50.000 | 237,720 | -480 | 0.77% | 11,886,000 |
| 2011-01-19 | 2011-01-17 | 50.500 | 238,200 | +2,400 | 0.78% | 12,029,100 |
| 2011-01-18 | 2011-01-14 | 50.500 | 235,800 | -2,880 | 0.77% | 11,907,900 |
| 2011-01-17 | 2011-01-13 | 46.000 | 238,680 | +480 | 0.78% | 10,979,280 |
| 2011-01-14 | 2011-01-12 | 46.000 | 238,200 | -320 | 0.78% | 10,957,200 |
| 2011-01-13 | 2011-01-11 | 47.000 | 238,520 | -1,200 | 0.78% | 11,210,440 |
| 2011-01-07 | 2011-01-05 | 47.500 | 239,720 | +240 | 0.78% | 11,386,700 |
| 2011-01-06 | 2011-01-04 | 48.000 | 239,480 | -960 | 0.78% | 11,495,040 |
| 2011-01-05 | 2011-01-03 | 48.000 | 240,440 | +2,000 | 0.78% | 11,541,120 |
| 2011-01-04 | 2010-12-31 | 49.000 | 238,440 | +880 | 0.78% | 11,683,560 |
| 2011-01-03 | 2010-12-29 | 49.500 | 237,560 | -2,000 | 0.77% | 11,759,220 |
| 2010-12-29 | 2010-12-24 | 49.500 | 239,560 | +2,000 | 0.78% | 11,858,220 |
| 2010-12-28 | 2010-12-22 | 48.500 | 237,560 | +1,600 | 0.77% | 11,521,660 |
| 2010-12-16 | 2010-12-14 | 48.000 | 235,960 | +2,000 | 0.77% | 11,326,080 |
| 2010-12-15 | 2010-12-13 | 50.000 | 233,960 | -80 | 0.76% | 11,698,000 |
| 2010-12-14 | 2010-12-10 | 50.000 | 234,040 | -5,600 | 0.76% | 11,702,000 |
| 2010-12-10 | 2010-12-08 | 50.500 | 239,640 | -240 | 0.78% | 12,101,820 |
| 2010-12-09 | 2010-12-07 | 51.000 | 239,880 | +2,000 | 0.78% | 12,233,880 |
| 2010-12-08 | 2010-12-06 | 52.000 | 237,880 | +960 | 0.77% | 12,369,760 |
| 2010-12-07 | 2010-12-03 | 51.500 | 236,920 | +4,800 | 0.77% | 12,201,380 |
| 2010-12-06 | 2010-12-02 | 54.000 | 232,120 | +1,800 | 0.76% | 12,534,480 |
| 2010-12-03 | 2010-12-01 | 53.000 | 230,320 | +5,360 | 0.75% | 12,206,960 |
| 2010-12-02 | 2010-11-30 | 50.500 | 224,960 | +720 | 0.73% | 11,360,480 |
| 2010-11-30 | 2010-11-26 | 49.500 | 224,240 | -240 | 0.73% | 11,099,880 |
| 2010-11-29 | 2010-11-25 | 51.500 | 224,480 | +1,200 | 0.73% | 11,560,720 |
| 2010-11-23 | 2010-11-19 | 49.000 | 223,280 | +2,080 | 0.73% | 10,940,720 |
| 2010-11-22 | 2010-11-18 | 49.500 | 221,200 | +160 | 0.72% | 10,949,400 |
| 2010-11-19 | 2010-11-17 | 47.500 | 221,040 | -2,400 | 0.72% | 10,499,400 |
| 2010-11-17 | 2010-11-15 | 50.000 | 223,440 | -400 | 0.73% | 11,172,000 |
| 2010-11-15 | 2010-11-11 | 50.000 | 223,840 | -800 | 0.73% | 11,192,000 |
| 2010-11-12 | 2010-11-10 | 49.000 | 224,640 | +560 | 0.73% | 11,007,360 |
| 2010-11-10 | 2010-11-08 | 51.000 | 224,080 | -80 | 0.73% | 11,428,080 |
| 2010-11-09 | 2010-11-05 | 51.500 | 224,160 | +1,200 | 0.73% | 11,544,240 |
| 2010-11-05 | 2010-11-03 | 52.000 | 222,960 | +240 | 0.73% | 11,593,920 |
| 2010-10-29 | 2010-10-27 | 50.500 | 222,720 | +400 | 0.72% | 11,247,360 |
| 2010-10-28 | 2010-10-26 | 51.000 | 222,320 | +960 | 0.72% | 11,338,320 |
| 2010-10-26 | 2010-10-22 | 51.000 | 221,360 | +880 | 0.72% | 11,289,360 |
| 2010-10-20 | 2010-10-18 | 52.000 | 220,480 | -640 | 0.72% | 11,464,960 |
| 2010-10-19 | 2010-10-15 | 52.000 | 221,120 | -400 | 0.72% | 11,498,240 |
| 2010-10-18 | 2010-10-14 | 51.000 | 221,520 | -640 | 0.72% | 11,297,520 |
| 2010-10-14 | 2010-10-12 | 52.000 | 222,160 | +6,000 | 0.72% | 11,552,320 |
| 2010-10-13 | 2010-10-11 | 53.000 | 216,160 | -720 | 0.70% | 11,456,480 |
| 2010-10-12 | 2010-10-08 | 53.500 | 216,880 | +640 | 0.71% | 11,603,080 |
| 2010-10-11 | 2010-10-07 | 53.500 | 216,240 | +1,440 | 0.70% | 11,568,840 |
| 2010-10-08 | 2010-10-06 | 52.000 | 214,800 | -720 | 0.70% | 11,169,600 |
| 2010-10-06 | 2010-10-04 | 51.500 | 215,520 | -400 | 0.70% | 11,099,280 |
| 2010-10-05 | 2010-09-30 | 52.000 | 215,920 | -1,120 | 0.70% | 11,227,840 |
| 2010-09-29 | 2010-09-27 | 52.000 | 217,040 | -1,200 | 0.71% | 11,286,080 |
| 2010-09-28 | 2010-09-24 | 49.500 | 218,240 | -1,120 | 0.71% | 10,802,880 |
| 2010-09-27 | 2010-09-22 | 47.500 | 219,360 | -1,280 | 0.71% | 10,419,600 |
| 2010-09-24 | 2010-09-21 | 46.000 | 220,640 | +800 | 0.72% | 10,149,440 |
| 2010-09-14 | 2010-09-10 | 47.000 | 219,840 | -720 | 0.72% | 10,332,480 |
| 2010-09-08 | 2010-09-06 | 48.500 | 220,560 | -1,200 | 0.72% | 10,697,160 |
| 2010-09-07 | 2010-09-03 | 48.000 | 221,760 | -1,920 | 0.72% | 10,644,480 |
| 2010-09-06 | 2010-09-02 | 49.500 | 223,680 | +4,880 | 0.73% | 11,072,160 |
| 2010-08-27 | 2010-08-25 | 50.500 | 218,800 | -800 | 0.84% | 11,049,400 |
| 2010-08-25 | 2010-08-23 | 54.500 | 219,600 | -560 | 0.85% | 11,968,200 |
| 2010-08-23 | 2010-08-19 | 51.000 | 220,160 | -800 | 0.85% | 11,228,160 |
| 2010-08-18 | 2010-08-16 | 51.500 | 220,960 | -1,200 | 0.85% | 11,379,440 |
| 2010-08-13 | 2010-08-11 | 51.500 | 222,160 | +400 | 0.86% | 11,441,240 |
| 2010-08-11 | 2010-08-09 | 52.500 | 221,760 | +2,000 | 0.85% | 11,642,400 |
| 2010-08-10 | 2010-08-06 | 51.000 | 219,760 | -2,000 | 0.85% | 11,207,760 |
| 2010-08-09 | 2010-08-05 | 50.500 | 221,760 | +7,680 | 0.85% | 11,198,880 |
| 2010-08-04 | 2010-08-02 | 49.000 | 214,080 | -960 | 0.82% | 10,489,920 |
| 2010-08-03 | 2010-07-30 | 48.000 | 215,040 | -1,120 | 0.83% | 10,321,920 |
| 2010-08-02 | 2010-07-29 | 47.000 | 216,160 | +800 | 0.83% | 10,159,520 |
| 2010-07-30 | 2010-07-28 | 47.000 | 215,360 | -400 | 0.83% | 10,121,920 |
| 2010-07-29 | 2010-07-27 | 47.000 | 215,760 | -400 | 0.83% | 10,140,720 |
| 2010-07-28 | 2010-07-26 | 47.000 | 216,160 | -1,200 | 0.83% | 10,159,520 |
| 2010-07-27 | 2010-07-23 | 46.500 | 217,360 | +1,520 | 0.84% | 10,107,240 |
| 2010-07-26 | 2010-07-22 | 46.000 | 215,840 | +2,000 | 0.83% | 9,928,640 |
| 2010-07-22 | 2010-07-20 | 47.000 | 213,840 | +5,760 | 0.82% | 10,050,480 |
| 2010-07-21 | 2010-07-19 | 47.500 | 208,080 | -3,600 | 0.80% | 9,883,800 |
| 2010-07-20 | 2010-07-16 | 49.000 | 211,680 | +2,480 | 0.82% | 10,372,320 |
| 2010-07-19 | 2010-07-15 | 45.500 | 209,200 | +1,760 | 0.81% | 9,518,600 |
| 2010-07-16 | 2010-07-14 | 45.000 | 207,440 | +6,000 | 0.80% | 9,334,800 |
| 2010-07-15 | 2010-07-13 | 44.000 | 201,440 | +400 | 0.78% | 8,863,360 |
| 2010-07-14 | 2010-07-12 | 44.000 | 201,040 | -160 | 0.77% | 8,845,760 |
| 2010-07-12 | 2010-07-08 | 45.500 | 201,200 | -320 | 0.77% | 9,154,600 |
| 2010-07-09 | 2010-07-07 | 44.000 | 201,520 | -1,120 | 0.78% | 8,866,880 |
| 2010-06-28 | 2010-06-24 | 43.000 | 202,640 | +240 | 0.85% | 8,713,520 |
| 2010-06-24 | 2010-06-22 | 44.500 | 202,400 | +240 | 0.85% | 9,006,800 |
| 2010-06-23 | 2010-06-21 | 45.500 | 202,160 | +800 | 0.85% | 9,198,280 |
| 2010-06-22 | 2010-06-18 | 46.000 | 201,360 | -560 | 0.84% | 9,262,560 |
| 2010-06-21 | 2010-06-17 | 41.500 | 201,920 | -960 | 0.85% | 8,379,680 |
| 2010-05-31 | 2010-05-27 | 39.000 | 202,880 | -640 | 0.85% | 7,912,320 |
| 2010-05-28 | 2010-05-26 | 37.500 | 203,520 | +8,000 | 0.85% | 7,632,000 |
| 2010-05-27 | 2010-05-25 | 37.500 | 195,520 | +880 | 0.82% | 7,332,000 |
| 2010-05-26 | 2010-05-24 | 40.000 | 194,640 | +2,240 | 0.82% | 7,785,600 |
| 2010-05-19 | 2010-05-17 | 41.000 | 192,400 | +11,600 | 0.81% | 7,888,400 |
| 2010-05-18 | 2010-05-14 | 41.500 | 180,800 | +640 | 0.76% | 7,503,200 |
| 2010-05-17 | 2010-05-13 | 39.500 | 180,160 | -1,360 | 0.75% | 7,116,320 |
| 2010-05-14 | 2010-05-12 | 40.500 | 181,520 | +720 | 0.76% | 7,351,560 |
| 2010-05-13 | 2010-05-11 | 41.000 | 180,800 | +5,680 | 0.76% | 7,412,800 |
| 2010-05-12 | 2010-05-10 | 41.000 | 175,120 | +320 | 0.73% | 7,179,920 |
| 2010-05-10 | 2010-05-06 | 42.000 | 174,800 | -1,280 | 0.73% | 7,341,600 |
| 2010-05-07 | 2010-05-05 | 45.000 | 176,080 | +1,280 | 0.74% | 7,923,600 |
| 2010-05-06 | 2010-05-04 | 47.500 | 174,800 | +11,360 | 0.73% | 8,303,000 |
| 2010-05-05 | 2010-05-03 | 49.000 | 163,440 | -240 | 0.68% | 8,008,560 |
| 2010-05-04 | 2010-04-30 | 51.000 | 163,680 | +4,800 | 0.69% | 8,347,680 |
| 2010-05-03 | 2010-04-29 | 53.500 | 158,880 | -1,200 | 0.67% | 8,500,080 |
| 2010-04-30 | 2010-04-28 | 54.500 | 160,080 | +80 | 0.67% | 8,724,360 |
| 2010-04-29 | 2010-04-27 | 55.500 | 160,000 | +1,120 | 0.67% | 8,880,000 |
| 2010-04-27 | 2010-04-23 | 54.500 | 158,880 | +16,320 | 0.67% | 8,658,960 |
| 2010-04-26 | 2010-04-22 | 55.000 | 142,560 | +4,320 | 0.60% | 7,840,800 |
| 2010-04-23 | 2010-04-21 | 57.000 | 138,240 | -720 | 0.58% | 7,879,680 |
| 2010-04-22 | 2010-04-20 | 54.500 | 138,960 | +12,240 | 0.58% | 7,573,320 |
| 2010-04-21 | 2010-04-19 | 54.500 | 126,720 | +24,240 | 0.53% | 6,906,240 |
| 2010-04-20 | 2010-04-16 | 52.500 | 102,480 | +1,760 | 0.43% | 5,380,200 |
| 2010-04-19 | 2010-04-15 | 51.000 | 100,720 | +560 | 0.42% | 5,136,720 |
| 2010-04-16 | 2010-04-14 | 50.500 | 100,160 | -2,240 | 0.42% | 5,058,080 |
| 2010-04-15 | 2010-04-13 | 49.000 | 102,400 | +10,800 | 0.43% | 5,017,600 |
| 2010-04-14 | 2010-04-12 | 51.000 | 91,600 | +7,520 | 0.38% | 4,671,600 |
| 2010-04-13 | 2010-04-09 | 50.000 | 84,080 | +9,440 | 0.35% | 4,204,000 |
| 2010-04-12 | 2010-04-08 | 49.000 | 74,640 | +37,840 | 0.31% | 3,657,360 |
| 2010-04-09 | 2010-04-07 | 51.500 | 36,800 | -2,640 | 0.15% | 1,895,200 |
| 2010-04-08 | 2010-04-01 | 56.500 | 39,440 | +1,040 | 0.17% | 2,228,360 |
| 2010-04-07 | 2010-03-31 | 58.000 | 38,400 | +160 | 0.16% | 2,227,200 |
| 2010-04-01 | 2010-03-30 | 56.500 | 38,240 | +640 | 0.16% | 2,160,560 |
| 2010-03-31 | 2010-03-29 | 58.500 | 37,600 | -1,360 | 0.16% | 2,199,600 |
| 2010-03-29 | 2010-03-25 | 58.500 | 38,960 | +1,520 | 0.16% | 2,279,160 |
| 2010-03-26 | 2010-03-24 | 57.500 | 37,440 | +2,720 | 0.16% | 2,152,800 |
| 2010-03-25 | 2010-03-23 | 60.000 | 34,720 | -3,440 | 0.15% | 2,083,200 |
| 2010-03-24 | 2010-03-22 | 52.000 | 38,160 | +800 | 0.16% | 1,984,320 |
| 2010-03-23 | 2010-03-19 | 51.500 | 37,360 | +320 | 0.16% | 1,924,040 |
| 2010-03-22 | 2010-03-18 | 51.000 | 37,040 | -1,600 | 0.16% | 1,889,040 |
| 2010-03-19 | 2010-03-17 | 50.000 | 38,640 | -12,400 | 0.16% | 1,932,000 |
| 2010-03-18 | 2010-03-16 | 50.500 | 51,040 | -320 | 0.21% | 2,577,520 |
| 2010-03-17 | 2010-03-15 | 50.500 | 51,360 | -25,920 | 0.22% | 2,593,680 |
| 2010-03-16 | 2010-03-12 | 50.500 | 77,280 | -8,560 | 0.32% | 3,902,640 |
| 2010-03-15 | 2010-03-11 | 49.500 | 85,840 | -880 | 0.36% | 4,249,080 |
| 2010-03-12 | 2010-03-10 | 52.500 | 86,720 | +4,960 | 0.40% | 4,552,800 |
| 2010-03-11 | 2010-03-09 | 52.000 | 81,760 | +640 | 0.38% | 4,251,520 |
| 2010-03-10 | 2010-03-08 | 52.500 | 81,120 | -6,400 | 0.37% | 4,258,800 |
| 2010-03-09 | 2010-03-05 | 51.500 | 87,520 | +1,360 | 0.40% | 4,507,280 |
| 2010-03-08 | 2010-03-04 | 51.500 | 86,160 | -80 | 0.40% | 4,437,240 |
| 2010-03-04 | 2010-03-02 | 49.000 | 86,240 | +720 | 0.40% | 4,225,760 |
| 2010-03-03 | 2010-03-01 | 51.000 | 85,520 | -640 | 0.39% | 4,361,520 |
| 2010-03-02 | 2010-02-26 | 53.000 | 86,160 | -880 | 0.44% | 4,566,480 |
| 2010-03-01 | 2010-02-25 | 51.000 | 87,040 | -6,640 | 0.44% | 4,439,040 |
| 2010-02-26 | 2010-02-24 | 60.000 | 93,680 | -7,440 | 0.48% | 5,620,800 |
| 2010-02-25 | 2010-02-23 | 43.000 | 101,120 | +7,920 | 0.53% | 4,348,160 |
| 2010-02-24 | 2010-02-22 | 40.500 | 93,200 | -8,400 | 0.58% | 3,774,600 |
| 2010-02-23 | 2010-02-19 | 37.500 | 101,600 | -3,020 | 0.64% | 3,810,000 |
| 2010-02-19 | 2010-02-17 | 29.500 | 104,620 | -240 | 0.98% | 3,086,290 |
| 2010-02-17 | 2010-02-11 | 30.500 | 104,860 | +80 | 0.98% | 3,198,230 |
| 2010-02-11 | 2010-02-09 | 30.000 | 104,780 | +80 | 0.98% | 3,143,400 |
| 2010-02-10 | 2010-02-08 | 29.000 | 104,700 | -2,000 | 0.98% | 3,036,300 |
| 2010-02-09 | 2010-02-05 | 28.000 | 106,700 | -3,000 | 1.00% | 2,987,600 |
| 2010-02-05 | 2010-02-03 | 28.500 | 109,700 | -240 | 1.03% | 3,126,450 |
| 2010-02-01 | 2010-01-28 | 28.000 | 109,940 | -560 | 1.03% | 3,078,320 |
| 2010-01-28 | 2010-01-26 | 28.500 | 110,500 | -1,920 | 1.03% | 3,149,250 |
| 2010-01-26 | 2010-01-22 | 29.000 | 112,420 | +80 | 1.05% | 3,260,180 |
| 2010-01-21 | 2010-01-19 | 29.500 | 112,340 | -800 | 1.05% | 3,314,030 |
| 2010-01-19 | 2010-01-15 | 29.000 | 113,140 | -2,800 | 1.06% | 3,281,060 |
| 2010-01-18 | 2010-01-14 | 29.500 | 115,940 | +80 | 1.08% | 3,420,230 |
| 2010-01-14 | 2010-01-12 | 28.000 | 115,860 | +1,520 | 1.08% | 3,244,080 |
| 2010-01-07 | 2010-01-05 | 29.000 | 114,340 | +5,360 | 1.07% | 3,315,860 |
| 2010-01-05 | 2009-12-31 | 28.500 | 108,980 | -320 | 1.02% | 3,105,930 |
| 2009-12-29 | 2009-12-24 | 30.000 | 109,300 | -400 | 1.02% | 3,279,000 |
| 2009-12-23 | 2009-12-21 | 27.000 | 109,700 | +1,200 | 1.03% | 2,961,900 |
| 2009-12-22 | 2009-12-18 | 27.000 | 108,500 | +3,360 | 1.01% | 2,929,500 |
| 2009-12-16 | 2009-12-14 | 30.000 | 105,140 | +160 | 0.98% | 3,154,200 |
| 2009-12-15 | 2009-12-11 | 30.000 | 104,980 | +1,200 | 0.98% | 3,149,400 |
| 2009-12-14 | 2009-12-10 | 30.000 | 103,780 | -1,020 | 0.97% | 3,113,400 |
| 2009-12-10 | 2009-12-08 | 31.000 | 104,800 | -800 | 0.98% | 3,248,800 |
| 2009-12-09 | 2009-12-07 | 31.000 | 105,600 | +1,040 | 0.99% | 3,273,600 |
| 2009-12-08 | 2009-12-04 | 31.500 | 104,560 | +400 | 0.98% | 3,293,640 |
| 2009-12-03 | 2009-12-01 | 30.000 | 104,160 | +800 | 0.97% | 3,124,800 |
| 2009-12-02 | 2009-11-30 | 29.000 | 103,360 | +1,600 | 0.97% | 2,997,440 |
| 2009-12-01 | 2009-11-27 | 29.000 | 101,760 | +720 | 0.95% | 2,951,040 |
| 2009-11-26 | 2009-11-24 | 30.500 | 101,040 | -1,200 | 0.95% | 3,081,720 |
| 2009-11-20 | 2009-11-18 | 31.000 | 102,240 | -160 | 0.96% | 3,169,440 |
| 2009-11-17 | 2009-11-13 | 32.000 | 102,400 | +800 | 0.96% | 3,276,800 |
| 2009-11-12 | 2009-11-10 | 32.000 | 101,600 | +400 | 0.95% | 3,251,200 |
| 2009-11-10 | 2009-11-06 | 31.500 | 101,200 | -2,000 | 0.95% | 3,187,800 |
| 2009-11-05 | 2009-11-03 | 30.500 | 103,200 | +640 | 0.97% | 3,147,600 |
| 2009-11-03 | 2009-10-30 | 32.500 | 102,560 | -960 | 0.96% | 3,333,200 |
| 2009-11-02 | 2009-10-29 | 31.000 | 103,520 | +2,960 | 0.97% | 3,209,120 |
| 2009-10-30 | 2009-10-28 | 35.500 | 100,560 | -3,360 | 0.94% | 3,569,880 |
| 2009-10-29 | 2009-10-27 | 33.500 | 103,920 | -800 | 0.97% | 3,481,320 |
| 2009-10-28 | 2009-10-23 | 32.000 | 104,720 | +800 | 0.98% | 3,351,040 |
| 2009-10-27 | 2009-10-22 | 32.500 | 103,920 | +1,600 | 0.97% | 3,377,400 |
| 2009-10-23 | 2009-10-21 | 32.000 | 102,320 | +160 | 0.96% | 3,274,240 |
| 2009-10-22 | 2009-10-20 | 31.500 | 102,160 | -2,880 | 0.96% | 3,218,040 |
| 2009-10-20 | 2009-10-16 | 31.500 | 105,040 | -2,880 | 0.98% | 3,308,760 |
| 2009-10-19 | 2009-10-15 | 29.000 | 107,920 | -2,000 | 1.01% | 3,129,680 |
| 2009-10-16 | 2009-10-14 | 29.000 | 109,920 | -560 | 1.03% | 3,187,680 |
| 2009-10-14 | 2009-10-12 | 27.500 | 110,480 | +5,360 | 1.03% | 3,038,200 |
| 2009-10-13 | 2009-10-09 | 28.000 | 105,120 | +2,880 | 0.98% | 2,943,360 |
| 2009-10-12 | 2009-10-08 | 27.500 | 102,240 | -40 | 0.96% | 2,811,600 |
| 2009-10-09 | 2009-10-07 | 28.000 | 102,280 | +2,240 | 0.96% | 2,863,840 |
| 2009-10-08 | 2009-10-06 | 28.500 | 100,040 | -80 | 0.94% | 2,851,140 |
| 2009-10-07 | 2009-10-05 | 26.500 | 100,120 | +160 | 0.94% | 2,653,180 |
| 2009-10-06 | 2009-10-02 | 27.000 | 99,960 | +1,280 | 0.94% | 2,698,920 |
| 2009-10-05 | 2009-09-30 | 26.500 | 98,680 | +4,560 | 0.92% | 2,615,020 |
| 2009-10-02 | 2009-09-29 | 26.500 | 94,120 | +4,000 | 0.88% | 2,494,180 |
| 2009-09-30 | 2009-09-28 | 27.500 | 90,120 | +5,200 | 0.84% | 2,478,300 |
| 2009-09-29 | 2009-09-25 | 28.500 | 84,920 | +2,240 | 0.79% | 2,420,220 |
| 2009-09-28 | 2009-09-24 | 29.000 | 82,680 | -3,840 | 0.77% | 2,397,720 |
| 2009-09-23 | 2009-09-21 | 29.000 | 86,520 | +320 | 0.81% | 2,509,080 |
| 2009-09-22 | 2009-09-18 | 28.000 | 86,200 | -6,480 | 0.81% | 2,413,600 |
| 2009-09-21 | 2009-09-17 | 28.500 | 92,680 | -400 | 0.87% | 2,641,380 |
| 2009-09-18 | 2009-09-16 | 30.000 | 93,080 | -8,800 | 0.87% | 2,792,400 |
| 2009-09-17 | 2009-09-15 | 26.500 | 101,880 | -2,720 | 0.95% | 2,699,820 |
| 2009-09-16 | 2009-09-14 | 26.000 | 104,600 | +3,520 | 0.98% | 2,719,600 |
| 2009-09-15 | 2009-09-11 | 27.500 | 101,080 | +3,360 | 0.95% | 2,779,700 |
| 2009-09-14 | 2009-09-10 | 30.000 | 97,720 | +720 | 0.91% | 2,931,600 |
| 2009-09-11 | 2009-09-09 | 31.000 | 97,000 | +720 | 0.91% | 3,007,000 |
| 2009-09-10 | 2009-09-08 | 34.000 | 96,280 | -1,680 | 1.08% | 3,273,520 |
| 2009-09-09 | 2009-09-07 | 36.000 | 97,960 | +6,480 | 1.10% | 3,526,560 |
| 2009-09-08 | 2009-09-04 | 35.000 | 91,480 | -39,920 | 1.03% | 3,201,800 |
| 2009-09-07 | 2009-09-03 | 27.500 | 131,400 | -6,800 | 1.47% | 3,613,500 |
| 2009-09-03 | 2009-09-01 | 30.500 | 138,200 | -2,080 | 1.55% | 4,215,100 |
| 2009-09-02 | 2009-08-31 | 25.500 | 140,280 | +800 | 1.57% | 3,577,140 |
| 2009-09-01 | 2009-08-28 | 23.250 | 139,480 | +640 | 1.57% | 3,242,910 |
| 2009-08-31 | 2009-08-27 | 23.250 | 138,840 | +8,560 | 1.56% | 3,228,030 |
| 2009-08-28 | 2009-08-26 | 25.000 | 130,280 | -2,240 | 1.46% | 3,257,000 |
| 2009-08-27 | 2009-08-25 | 24.500 | 132,520 | +7,520 | 1.49% | 3,246,740 |
| 2009-08-17 | 2009-08-13 | 17.500 | 125,000 | -800 | 1.40% | 2,187,500 |
| 2009-08-13 | 2009-08-11 | 17.500 | 125,800 | +15,360 | 1.41% | 2,201,500 |
| 2009-08-12 | 2009-08-10 | 18.000 | 110,440 | -1,360 | 1.24% | 1,987,920 |
| 2009-08-11 | 2009-08-07 | 17.000 | 111,800 | +2,560 | 1.25% | 1,900,600 |
| 2009-08-10 | 2009-08-06 | 17.000 | 109,240 | -1,600 | 1.23% | 1,857,080 |
| 2009-08-07 | 2009-08-05 | 15.750 | 110,840 | -160 | 1.24% | 1,745,730 |
| 2009-08-06 | 2009-08-04 | 15.750 | 111,000 | +2,160 | 1.25% | 1,748,250 |
| 2009-07-13 | 2009-07-09 | 16.500 | 108,840 | +240 | 1.22% | 1,795,860 |
| 2009-07-08 | 2009-07-06 | 15.000 | 108,600 | -2,000 | 1.22% | 1,629,000 |
| 2009-06-23 | 2009-06-19 | 17.250 | 110,600 | -640 | 1.24% | 1,907,850 |
| 2009-06-22 | 2009-06-18 | 13.500 | 111,240 | +2,000 | 1.25% | 1,501,740 |
| 2009-06-16 | 2009-06-12 | 13.250 | 109,240 | -1,520 | 1.23% | 1,447,430 |
| 2009-06-08 | 2009-06-04 | 14.250 | 110,760 | +240 | 1.24% | 1,578,330 |
| 2009-06-04 | 2009-06-02 | 13.750 | 110,520 | +2,000 | 1.24% | 1,519,650 |
| 2009-06-02 | 2009-05-29 | 15.500 | 108,520 | -1,200 | 1.22% | 1,682,060 |
| 2009-05-27 | 2009-05-25 | 13.000 | 109,720 | +2,000 | 1.23% | 1,426,360 |
| 2009-05-26 | 2009-05-22 | 12.750 | 107,720 | +2,000 | 1.21% | 1,373,430 |
| 2009-05-25 | 2009-05-21 | 17.250 | 105,720 | -7,760 | 1.19% | 1,823,670 |
| 2009-05-19 | 2009-05-15 | 8.500 | 113,480 | +800 | 1.27% | 964,580 |
| 2009-05-11 | 2009-05-07 | 8.000 | 112,680 | +800 | 1.26% | 901,440 |
| 2009-04-20 | 2009-04-16 | 5.750 | 111,880 | -1,040 | 1.26% | 643,310 |
| 2009-02-11 | 2009-02-09 | 4.100 | 112,920 | -3,600 | 1.27% | 462,972 |
| 2008-11-04 | 2008-10-31 | 3.050 | 116,520 | +320 | 1.31% | 355,386 |
| 2008-08-12 | 2008-08-08 | 9.250 | 116,200 | -10,000 | 1.30% | 1,074,850 |
| 2008-05-20 | 2008-05-16 | 15.000 | 126,200 | +240 | 1.42% | 1,893,000 |
| 2008-05-19 | 2008-05-15 | 15.000 | 125,960 | -2,000 | 1.41% | 1,889,400 |
| 2008-04-15 | 2008-04-11 | 16.250 | 127,960 | -9,920 | 1.44% | 2,079,350 |
| 2008-04-14 | 2008-04-10 | 16.500 | 137,880 | -80 | 1.55% | 2,275,020 |
| 2008-04-11 | 2008-04-09 | 19.000 | 137,960 | -4,000 | 1.55% | 2,621,240 |
| 2008-04-01 | 2008-03-28 | 16.750 | 141,960 | -6,560 | 1.59% | 2,377,830 |
| 2008-03-28 | 2008-03-26 | 16.750 | 148,520 | -6,000 | 1.67% | 2,487,710 |
| 2008-03-27 | 2008-03-25 | 16.500 | 154,520 | -2,800 | 1.73% | 2,549,580 |
| 2008-03-25 | 2008-03-19 | 16.750 | 157,320 | +6,400 | 1.77% | 2,635,110 |
| 2008-03-19 | 2008-03-17 | 17.000 | 150,920 | +1,520 | 1.69% | 2,565,640 |
| 2008-03-14 | 2008-03-12 | 16.500 | 149,400 | -1,680 | 1.68% | 2,465,100 |
| 2008-02-18 | 2008-02-14 | 15.250 | 151,080 | +1,280 | 1.70% | 2,303,970 |
| 2008-01-21 | 2008-01-17 | 15.000 | 149,800 | +6,000 | 1.68% | 2,247,000 |
| 2008-01-17 | 2008-01-15 | 16.000 | 143,800 | +3,040 | 1.61% | 2,300,800 |
| 2008-01-14 | 2008-01-10 | 18.500 | 140,760 | +480 | 1.58% | 2,604,060 |
| 2008-01-11 | 2008-01-09 | 18.250 | 140,280 | -8,000 | 1.57% | 2,560,110 |
| 2008-01-10 | 2008-01-08 | 17.500 | 148,280 | -640 | 1.66% | 2,594,900 |
| 2007-12-19 | 2007-12-17 | 14.500 | 148,920 | +5,360 | 1.67% | 2,159,340 |
| 2007-12-04 | 2007-11-30 | 19.000 | 143,560 | +320 | 1.61% | 2,727,640 |
| 2007-12-03 | 2007-11-29 | 16.500 | 143,240 | +3,200 | 1.61% | 2,363,460 |
| 2007-11-21 | 2007-11-19 | 20.000 | 140,040 | -400 | 1.57% | 2,800,800 |
| 2007-11-13 | 2007-11-09 | 22.250 | 140,440 | -400 | 1.58% | 3,124,790 |
| 2007-11-12 | 2007-11-08 | 20.500 | 140,840 | -480 | 1.58% | 2,887,220 |
| 2007-11-05 | 2007-11-01 | 21.500 | 141,320 | +3,280 | 1.59% | 3,038,380 |
| 2007-10-30 | 2007-10-26 | 19.750 | 138,040 | -160 | 1.55% | 2,726,290 |
| 2007-10-17 | 2007-10-15 | 18.750 | 138,200 | -2,080 | 1.55% | 2,591,250 |
| 2007-10-16 | 2007-10-12 | 18.250 | 140,280 | -2,800 | 1.57% | 2,560,110 |
| 2007-10-15 | 2007-10-11 | 18.500 | 143,080 | -2,000 | 1.61% | 2,646,980 |
| 2007-10-11 | 2007-10-09 | 18.750 | 145,080 | -1,760 | 1.63% | 2,720,250 |
| 2007-10-05 | 2007-10-03 | 17.500 | 146,840 | -560 | 1.65% | 2,569,700 |
| 2007-10-04 | 2007-10-02 | 18.000 | 147,400 | +1,600 | 1.65% | 2,653,200 |
| 2007-10-02 | 2007-09-27 | 16.750 | 145,800 | +10,800 | 1.64% | 2,442,150 |
| 2007-09-28 | 2007-09-25 | 16.500 | 135,000 | +1,360 | 1.52% | 2,227,500 |
| 2007-09-27 | 2007-09-24 | 16.500 | 133,640 | -640 | 1.50% | 2,205,060 |
| 2007-09-25 | 2007-09-21 | 16.500 | 134,280 | -160 | 1.51% | 2,215,620 |
| 2007-09-24 | 2007-09-20 | 16.000 | 134,440 | -80 | 1.51% | 2,151,040 |
| 2007-09-20 | 2007-09-18 | 16.000 | 134,520 | +160 | 1.51% | 2,152,320 |
| 2007-09-19 | 2007-09-17 | 17.000 | 134,360 | +1,600 | 1.51% | 2,284,120 |
| 2007-09-17 | 2007-09-13 | 18.500 | 132,760 | +1,120 | 1.49% | 2,456,060 |
| 2007-09-13 | 2007-09-11 | 19.000 | 131,640 | -160 | 1.48% | 2,501,160 |
| 2007-09-05 | 2007-09-03 | 20.000 | 131,800 | -240 | 1.48% | 2,636,000 |
| 2007-08-29 | 2007-08-27 | 19.500 | 132,040 | -400 | 1.48% | 2,574,780 |
| 2007-08-28 | 2007-08-24 | 20.000 | 132,440 | -400 | 1.49% | 2,648,800 |
| 2007-08-27 | 2007-08-23 | 19.000 | 132,840 | -560 | 1.49% | 2,523,960 |
| 2007-08-23 | 2007-08-21 | 16.500 | 133,400 | +240 | 1.50% | 2,201,100 |
| 2007-08-10 | 2007-08-08 | 22.500 | 133,160 | -400 | 1.49% | 2,996,100 |
| 2007-08-06 | 2007-08-02 | 25.000 | 133,560 | -640 | 1.50% | 3,339,000 |
| 2007-08-02 | 2007-07-31 | 26.000 | 134,200 | -1,520 | 1.51% | 3,489,200 |
| 2007-07-31 | 2007-07-27 | 25.000 | 135,720 | +1,200 | 1.52% | 3,393,000 |
| 2007-07-30 | 2007-07-26 | 27.000 | 134,520 | -400 | 1.51% | 3,632,040 |
| 2007-07-26 | 2007-07-24 | 27.000 | 134,920 | -800 | 1.51% | 3,642,840 |
| 2007-07-25 | 2007-07-23 | 26.500 | 135,720 | -320 | 1.52% | 3,596,580 |
| 2007-07-20 | 2007-07-18 | 27.500 | 136,040 | -320 | 1.53% | 3,741,100 |
| 2007-07-19 | 2007-07-17 | 26.500 | 136,360 | -1,840 | 1.53% | 3,613,540 |
| 2007-07-18 | 2007-07-16 | 26.500 | 138,200 | +1,840 | 1.55% | 3,662,300 |
| 2007-07-17 | 2007-07-13 | 25.500 | 136,360 | -1,520 | 1.53% | 3,477,180 |
| 2007-07-16 | 2007-07-12 | 26.000 | 137,880 | -800 | 1.55% | 3,584,880 |
| 2007-07-13 | 2007-07-11 | 26.500 | 138,680 | +320 | 1.56% | 3,675,020 |
| 2007-07-12 | 2007-07-10 | 27.000 | 138,360 | -160 | 1.55% | 3,735,720 |
| 2007-07-10 | 2007-07-06 | 27.500 | 138,520 | +2,000 | 1.55% | 3,809,300 |
| 2007-07-09 | 2007-07-05 | 28.000 | 136,520 | +400 | 1.53% | 3,822,560 |
| 2007-07-06 | 2007-07-04 | 28.000 | 136,120 | -1,120 | 1.53% | 3,811,360 |
| 2007-07-03 | 2007-06-28 | 29.500 | 137,240 | +800 | 1.54% | 4,048,580 |
| 2007-06-29 | 2007-06-27 | 30.000 | 136,440 | +3,840 | 1.53% | 4,093,200 |
| 2007-06-28 | 2007-06-26 | 33.000 | 132,600 | -1,520 | 1.49% | 4,375,800 |
| 2007-06-27 | 2007-06-25 | 31.500 | 134,120 | +3,600 | 1.51% | 4,224,780 |
| 2007-06-26 | 2007-06-22 | 32.500 | 130,520 | 1.47% | 4,241,900 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy