History of CCASS shareholding
Participant: CHINA MERCHANTS SECURITIES (HK) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.840 | 240,450 | +0 | 0.23% | 923,328 |
| 2025-10-13 | 2025-10-09 | 3.920 | 240,450 | +0 | 0.23% | 942,564 |
| 2025-10-10 | 2025-10-08 | 4.060 | 240,450 | +0 | 0.23% | 976,227 |
| 2025-10-09 | 2025-10-06 | 4.150 | 240,450 | +0 | 0.23% | 997,868 |
| 2025-10-08 | 2025-10-03 | 4.020 | 240,450 | +0 | 0.23% | 966,609 |
| 2025-10-06 | 2025-10-02 | 3.970 | 240,450 | +0 | 0.23% | 954,586 |
| 2025-10-03 | 2025-09-30 | 4.050 | 240,450 | +0 | 0.23% | 973,822 |
| 2025-10-02 | 2025-09-29 | 4.100 | 240,450 | +0 | 0.23% | 985,845 |
| 2025-09-30 | 2025-09-26 | 4.160 | 240,450 | +0 | 0.23% | 1,000,272 |
| 2025-09-29 | 2025-09-25 | 4.190 | 240,450 | +0 | 0.23% | 1,007,486 |
| 2025-09-26 | 2025-09-24 | 4.190 | 240,450 | +0 | 0.23% | 1,007,486 |
| 2025-09-25 | 2025-09-23 | 4.140 | 240,450 | +0 | 0.23% | 995,463 |
| 2025-09-24 | 2025-09-22 | 4.300 | 240,450 | +0 | 0.23% | 1,033,935 |
| 2025-09-23 | 2025-09-19 | 4.260 | 240,450 | +0 | 0.23% | 1,024,317 |
| 2025-09-22 | 2025-09-18 | 4.250 | 240,450 | +0 | 0.23% | 1,021,912 |
| 2025-09-19 | 2025-09-17 | 4.260 | 240,450 | +0 | 0.23% | 1,024,317 |
| 2025-09-18 | 2025-09-16 | 4.130 | 240,450 | +0 | 0.23% | 993,058 |
| 2025-09-17 | 2025-09-15 | 4.200 | 240,450 | +0 | 0.23% | 1,009,890 |
| 2025-09-16 | 2025-09-12 | 4.370 | 240,450 | +0 | 0.23% | 1,050,766 |
| 2025-09-15 | 2025-09-11 | 4.380 | 240,450 | +0 | 0.23% | 1,053,171 |
| 2025-09-12 | 2025-09-10 | 4.300 | 240,450 | +0 | 0.23% | 1,033,935 |
| 2025-09-11 | 2025-09-09 | 4.280 | 240,450 | +0 | 0.23% | 1,029,126 |
| 2025-09-10 | 2025-09-08 | 4.260 | 240,450 | +0 | 0.23% | 1,024,317 |
| 2025-09-09 | 2025-09-05 | 4.320 | 240,450 | +0 | 0.23% | 1,038,744 |
| 2025-09-08 | 2025-09-04 | 4.350 | 240,450 | +0 | 0.23% | 1,045,957 |
| 2025-09-05 | 2025-09-03 | 4.340 | 240,450 | +0 | 0.23% | 1,043,553 |
| 2025-09-04 | 2025-09-02 | 4.230 | 240,450 | +0 | 0.23% | 1,017,104 |
| 2025-09-03 | 2025-09-01 | 4.360 | 240,450 | +0 | 0.23% | 1,048,362 |
| 2025-09-02 | 2025-08-29 | 4.230 | 240,450 | +0 | 0.23% | 1,017,104 |
| 2025-09-01 | 2025-08-28 | 4.200 | 240,450 | +0 | 0.23% | 1,009,890 |
| 2025-08-29 | 2025-08-27 | 4.320 | 240,450 | +0 | 0.23% | 1,038,744 |
| 2025-08-28 | 2025-08-26 | 4.360 | 240,450 | +0 | 0.23% | 1,048,362 |
| 2025-08-27 | 2025-08-25 | 4.360 | 240,450 | +0 | 0.23% | 1,048,362 |
| 2025-08-26 | 2025-08-22 | 4.360 | 240,450 | +0 | 0.23% | 1,048,362 |
| 2025-08-25 | 2025-08-21 | 4.370 | 240,450 | +0 | 0.23% | 1,050,766 |
| 2025-08-22 | 2025-08-20 | 4.490 | 240,450 | +0 | 0.23% | 1,079,620 |
| 2025-08-21 | 2025-08-19 | 4.100 | 240,450 | +0 | 0.23% | 985,845 |
| 2025-08-20 | 2025-08-18 | 4.100 | 240,450 | +0 | 0.23% | 985,845 |
| 2025-08-19 | 2025-08-15 | 4.160 | 240,450 | +0 | 0.23% | 1,000,272 |
| 2025-08-18 | 2025-08-14 | 4.300 | 240,450 | +0 | 0.23% | 1,033,935 |
| 2025-08-15 | 2025-08-13 | 4.200 | 240,450 | +0 | 0.23% | 1,009,890 |
| 2025-08-14 | 2025-08-12 | 4.300 | 240,450 | +0 | 0.23% | 1,033,935 |
| 2025-08-13 | 2025-08-11 | 4.300 | 240,450 | +0 | 0.23% | 1,033,935 |
| 2025-08-12 | 2025-08-08 | 4.340 | 240,450 | +0 | 0.23% | 1,043,553 |
| 2025-08-11 | 2025-08-07 | 4.200 | 240,450 | +0 | 0.23% | 1,009,890 |
| 2025-08-08 | 2025-08-06 | 4.140 | 240,450 | +0 | 0.23% | 995,463 |
| 2025-08-07 | 2025-08-05 | 4.190 | 240,450 | +0 | 0.23% | 1,007,486 |
| 2025-08-06 | 2025-08-04 | 4.120 | 240,450 | +0 | 0.23% | 990,654 |
| 2025-08-05 | 2025-08-01 | 4.230 | 240,450 | +0 | 0.23% | 1,017,104 |
| 2025-08-04 | 2025-07-31 | 4.220 | 240,450 | +0 | 0.23% | 1,014,699 |
| 2025-08-01 | 2025-07-30 | 4.290 | 240,450 | +0 | 0.23% | 1,031,530 |
| 2025-07-31 | 2025-07-29 | 4.150 | 240,450 | +0 | 0.23% | 997,868 |
| 2025-07-30 | 2025-07-28 | 4.250 | 240,450 | +0 | 0.23% | 1,021,912 |
| 2025-07-29 | 2025-07-25 | 4.290 | 240,450 | +0 | 0.23% | 1,031,530 |
| 2025-07-28 | 2025-07-24 | 4.180 | 240,450 | +0 | 0.23% | 1,005,081 |
| 2025-07-25 | 2025-07-23 | 4.470 | 240,450 | +0 | 0.23% | 1,074,812 |
| 2025-07-24 | 2025-07-22 | 4.290 | 240,450 | +0 | 0.23% | 1,031,530 |
| 2025-07-23 | 2025-07-21 | 4.440 | 240,450 | +0 | 0.23% | 1,067,598 |
| 2025-07-22 | 2025-07-18 | 4.490 | 240,450 | +0 | 0.23% | 1,079,620 |
| 2025-07-21 | 2025-07-17 | 4.440 | 240,450 | +0 | 0.23% | 1,067,598 |
| 2025-07-18 | 2025-07-16 | 4.010 | 240,450 | +0 | 0.23% | 964,204 |
| 2025-07-17 | 2025-07-15 | 3.700 | 240,450 | +0 | 0.23% | 889,665 |
| 2025-07-16 | 2025-07-14 | 3.730 | 240,450 | +0 | 0.23% | 896,878 |
| 2025-07-15 | 2025-07-11 | 3.700 | 240,450 | +0 | 0.23% | 889,665 |
| 2025-07-14 | 2025-07-10 | 3.740 | 240,450 | +0 | 0.23% | 899,283 |
| 2025-07-11 | 2025-07-09 | 3.730 | 240,450 | +0 | 0.23% | 896,878 |
| 2025-07-10 | 2025-07-08 | 3.750 | 240,450 | +0 | 0.23% | 901,688 |
| 2025-07-09 | 2025-07-07 | 3.660 | 240,450 | +0 | 0.23% | 880,047 |
| 2025-07-08 | 2025-07-04 | 3.680 | 240,450 | +0 | 0.23% | 884,856 |
| 2025-07-07 | 2025-07-03 | 3.600 | 240,450 | +0 | 0.23% | 865,620 |
| 2025-07-04 | 2025-07-02 | 3.740 | 240,450 | +0 | 0.23% | 899,283 |
| 2025-07-03 | 2025-06-30 | 3.630 | 240,450 | +0 | 0.23% | 872,834 |
| 2025-07-02 | 2025-06-27 | 3.570 | 240,450 | +0 | 0.23% | 858,406 |
| 2025-06-30 | 2025-06-26 | 3.610 | 240,450 | +0 | 0.23% | 868,024 |
| 2025-06-27 | 2025-06-25 | 3.580 | 240,450 | +0 | 0.23% | 860,811 |
| 2025-06-26 | 2025-06-24 | 3.580 | 240,450 | +0 | 0.23% | 860,811 |
| 2025-06-25 | 2025-06-23 | 3.450 | 240,450 | +0 | 0.23% | 829,552 |
| 2025-06-24 | 2025-06-20 | 3.490 | 240,450 | +0 | 0.23% | 839,170 |
| 2025-06-23 | 2025-06-19 | 3.390 | 240,450 | +0 | 0.23% | 815,126 |
| 2025-06-20 | 2025-06-18 | 3.320 | 240,450 | +0 | 0.23% | 798,294 |
| 2025-06-19 | 2025-06-17 | 3.300 | 240,450 | +0 | 0.23% | 793,485 |
| 2025-06-18 | 2025-06-16 | 3.480 | 240,450 | +0 | 0.23% | 836,766 |
| 2025-06-17 | 2025-06-13 | 3.510 | 240,450 | +0 | 0.23% | 843,980 |
| 2025-06-16 | 2025-06-12 | 3.510 | 240,450 | +0 | 0.23% | 843,980 |
| 2025-06-13 | 2025-06-11 | 3.240 | 240,450 | +0 | 0.23% | 779,058 |
| 2025-06-12 | 2025-06-10 | 3.300 | 240,450 | +0 | 0.23% | 793,485 |
| 2025-06-11 | 2025-06-09 | 3.410 | 240,450 | +0 | 0.23% | 819,934 |
| 2025-06-10 | 2025-06-06 | 3.390 | 240,450 | +0 | 0.23% | 815,126 |
| 2025-06-09 | 2025-06-05 | 3.240 | 240,450 | +0 | 0.23% | 779,058 |
| 2025-06-06 | 2025-06-04 | 3.290 | 240,450 | +0 | 0.23% | 791,080 |
| 2025-06-05 | 2025-06-03 | 3.200 | 240,450 | +0 | 0.23% | 769,440 |
| 2025-06-04 | 2025-06-02 | 3.180 | 240,450 | +0 | 0.23% | 764,631 |
| 2025-06-03 | 2025-05-30 | 3.230 | 240,450 | +0 | 0.23% | 776,654 |
| 2025-06-02 | 2025-05-29 | 3.340 | 240,450 | +0 | 0.23% | 803,103 |
| 2025-05-30 | 2025-05-28 | 3.420 | 240,450 | +8,000 | 0.23% | 822,339 |
| 2025-05-28 | 2025-05-26 | 3.590 | 232,450 | +6,000 | 0.23% | 834,496 |
| 2025-05-19 | 2025-05-15 | 3.430 | 226,450 | +20,000 | 0.22% | 776,724 |
| 2025-05-16 | 2025-05-14 | 3.450 | 206,450 | +40,000 | 0.20% | 712,252 |
| 2025-03-20 | 2025-03-18 | 3.900 | 166,450 | -12,000 | 0.16% | 649,155 |
| 2025-03-19 | 2025-03-17 | 3.650 | 178,450 | -2,000 | 0.17% | 651,342 |
| 2025-02-21 | 2025-02-19 | 3.990 | 180,450 | -10,000 | 0.18% | 719,996 |
| 2025-02-20 | 2025-02-18 | 3.980 | 190,450 | -20,000 | 0.19% | 757,991 |
| 2025-02-17 | 2025-02-13 | 4.340 | 210,450 | -10,000 | 0.21% | 913,353 |
| 2025-01-27 | 2025-01-23 | 3.850 | 220,450 | -20,000 | 0.21% | 848,732 |
| 2025-01-24 | 2025-01-22 | 3.850 | 240,450 | -160,000 | 0.23% | 925,732 |
| 2025-01-23 | 2025-01-21 | 3.850 | 400,450 | -40,000 | 0.39% | 1,541,732 |
| 2025-01-20 | 2025-01-16 | 3.500 | 440,450 | -20,000 | 0.43% | 1,541,575 |
| 2025-01-17 | 2025-01-15 | 3.390 | 460,450 | -10,000 | 0.45% | 1,560,926 |
| 2025-01-07 | 2025-01-03 | 3.000 | 470,450 | -30,000 | 0.46% | 1,411,350 |
| 2025-01-03 | 2024-12-31 | 3.110 | 500,450 | -20,000 | 0.49% | 1,556,400 |
| 2024-12-03 | 2024-11-29 | 2.280 | 520,450 | -100,000 | 0.51% | 1,186,626 |
| 2024-11-26 | 2024-11-22 | 1.960 | 620,450 | -40,000 | 0.60% | 1,216,082 |
| 2024-11-04 | 2024-10-31 | 2.650 | 660,450 | -50,000 | 0.64% | 1,750,192 |
| 2024-10-18 | 2024-10-16 | 2.000 | 710,450 | -10,000 | 0.69% | 1,420,900 |
| 2024-10-15 | 2024-10-10 | 2.100 | 720,450 | -30,000 | 0.70% | 1,512,945 |
| 2024-10-10 | 2024-10-08 | 2.030 | 750,450 | -30,000 | 0.73% | 1,523,413 |
| 2024-10-03 | 2024-09-30 | 2.400 | 780,450 | -30,000 | 0.76% | 1,873,080 |
| 2024-09-30 | 2024-09-26 | 2.320 | 810,450 | -30,000 | 0.79% | 1,880,244 |
| 2024-09-11 | 2024-09-09 | 2.600 | 840,450 | -42,500 | 0.82% | 2,185,170 |
| 2024-05-13 | 2024-05-09 | 1.270 | 882,950 | -80,000 | 0.86% | 1,121,346 |
| 2024-05-10 | 2024-05-08 | 1.380 | 962,950 | -70,000 | 0.94% | 1,328,871 |
| 2024-04-02 | 2024-03-27 | 0.800 | 1,032,950 | -80,000 | 1.01% | 826,360 |
| 2024-03-05 | 2024-03-01 | 0.850 | 1,112,950 | -1,000 | 1.08% | 946,008 |
| 2024-03-01 | 2024-02-28 | 0.860 | 1,113,950 | -50,000 | 1.09% | 957,997 |
| 2024-01-12 | 2024-01-10 | 0.880 | 1,163,950 | -50,000 | 1.13% | 1,024,276 |
| 2024-01-09 | 2024-01-05 | 0.950 | 1,213,950 | -40,000 | 1.18% | 1,153,252 |
| 2023-11-21 | 2023-11-17 | 0.315 | 1,253,950 | -172,000 | 1.22% | 394,994 |
| 2023-10-30 | 2023-10-26 | 0.265 | 1,425,950 | +50,000 | 1.39% | 377,877 |
| 2023-09-22 | 2023-09-20 | 0.270 | 1,375,950 | +90,000 | 1.34% | 371,506 |
| 2023-04-12 | 2023-04-06 | 0.300 | 1,285,950 | -100,000 | 1.25% | 385,785 |
| 2023-03-17 | 2023-03-15 | 0.330 | 1,385,950 | -20,000 | 1.35% | 457,364 |
| 2023-02-23 | 2023-02-21 | 0.212 | 1,405,950 | -190,000 | 1.37% | 298,061 |
| 2022-04-12 | 2022-04-08 | 0.285 | 1,595,950 | +20,000 | 1.55% | 454,846 |
| 2022-03-08 | 2022-03-04 | 0.220 | 1,575,950 | +100,000 | 1.54% | 346,709 |
| 2022-02-24 | 2022-02-22 | 0.260 | 1,475,950 | +92,000 | 1.44% | 383,747 |
| 2022-02-21 | 2022-02-17 | 0.250 | 1,383,950 | +150,000 | 1.35% | 345,988 |
| 2022-02-11 | 2022-02-09 | 0.240 | 1,233,950 | +60,000 | 1.20% | 296,148 |
| 2022-02-10 | 2022-02-08 | 0.250 | 1,173,950 | +140,000 | 1.14% | 293,488 |
| 2022-01-26 | 2022-01-24 | 0.240 | 1,033,950 | +50,000 | 1.01% | 248,148 |
| 2022-01-19 | 2022-01-17 | 0.210 | 983,950 | +350,000 | 0.96% | 206,630 |
| 2022-01-14 | 2022-01-12 | 0.220 | 633,950 | +100,000 | 0.62% | 139,469 |
| 2021-12-14 | 2021-12-10 | 0.350 | 533,950 | +150,000 | 0.52% | 186,883 |
| 2021-12-02 | 2021-11-30 | 0.380 | 383,950 | -902,000 | 0.37% | 145,901 |
| 2021-11-25 | 2021-11-23 | 0.390 | 1,285,950 | +902,000 | 1.25% | 501,520 |
| 2021-09-30 | 2021-09-28 | 0.420 | 383,950 | +172,000 | 0.45% | 161,259 |
| 2021-05-07 | 2021-05-05 | 0.880 | 211,950 | +16,000 | 0.25% | 186,516 |
| 2021-01-28 | 2021-01-26 | 0.920 | 195,950 | -8,000 | 0.23% | 180,274 |
| 2021-01-21 | 2021-01-19 | 0.750 | 203,950 | -3,000 | 0.24% | 152,962 |
| 2020-08-17 | 2020-08-13 | 0.620 | 206,950 | -8,000 | 0.24% | 128,309 |
| 2020-05-14 | 2020-05-12 | 0.320 | 214,950 | +2,000 | 0.25% | 68,784 |
| 2020-01-22 | 2020-01-20 | 0.710 | 212,950 | -8,000 | 0.25% | 151,194 |
| 2020-01-10 | 2020-01-08 | 0.720 | 220,950 | -14,000 | 0.26% | 159,084 |
| 2019-09-12 | 2019-09-10 | 0.970 | 234,950 | -4,000 | 0.27% | 227,902 |
| 2019-04-11 | 2019-04-09 | 1.240 | 238,950 | +1,500 | 0.28% | 296,298 |
| 2019-04-08 | 2019-04-03 | 1.280 | 237,450 | +1,500 | 0.28% | 303,936 |
| 2019-04-03 | 2019-04-01 | 1.280 | 235,950 | +24,000 | 0.28% | 302,016 |
| 2019-02-27 | 2019-02-25 | 1.520 | 211,950 | -47,500 | 0.25% | 322,164 |
| 2019-01-21 | 2019-01-17 | 1.720 | 259,450 | -5,000 | 0.30% | 446,254 |
| 2019-01-16 | 2019-01-14 | 1.720 | 264,450 | -5,500 | 0.31% | 454,854 |
| 2019-01-09 | 2019-01-07 | 1.720 | 269,950 | -61,000 | 0.32% | 464,314 |
| 2019-01-08 | 2019-01-04 | 1.720 | 330,950 | -79,500 | 0.39% | 569,234 |
| 2018-12-04 | 2018-11-30 | 1.480 | 410,450 | +9,000 | 0.48% | 607,466 |
| 2018-11-22 | 2018-11-20 | 1.440 | 401,450 | -4,000 | 0.47% | 578,088 |
| 2018-11-12 | 2018-11-08 | 1.480 | 405,450 | -6,500 | 0.47% | 600,066 |
| 2018-10-29 | 2018-10-25 | 1.560 | 411,950 | +2,500 | 0.48% | 642,642 |
| 2018-10-22 | 2018-10-18 | 1.600 | 409,450 | -1,000 | 0.48% | 655,120 |
| 2018-10-16 | 2018-10-12 | 1.640 | 410,450 | -27,000 | 0.48% | 673,138 |
| 2018-10-15 | 2018-10-11 | 1.520 | 437,450 | +27,000 | 0.51% | 664,924 |
| 2018-08-30 | 2018-08-28 | 2.160 | 410,450 | -2,500 | 0.48% | 886,572 |
| 2018-06-06 | 2018-06-04 | 2.680 | 412,950 | +1,000 | 0.48% | 1,106,706 |
| 2018-05-31 | 2018-05-29 | 2.600 | 411,950 | -2,000 | 0.48% | 1,071,070 |
| 2018-05-30 | 2018-05-28 | 2.600 | 413,950 | -12,500 | 0.48% | 1,076,270 |
| 2018-05-25 | 2018-05-23 | 2.600 | 426,450 | +500 | 0.50% | 1,108,770 |
| 2018-05-14 | 2018-05-10 | 2.640 | 425,950 | -12,500 | 0.50% | 1,124,508 |
| 2017-11-28 | 2017-11-24 | 3.000 | 438,450 | +2,500 | 0.51% | 1,315,350 |
| 2017-11-09 | 2017-11-07 | 3.960 | 435,950 | -7,500 | 0.51% | 1,726,362 |
| 2017-10-25 | 2017-10-23 | 3.520 | 443,450 | -1,500 | 0.52% | 1,560,944 |
| 2017-10-24 | 2017-10-20 | 3.760 | 444,950 | -9,500 | 0.52% | 1,673,012 |
| 2017-10-19 | 2017-10-17 | 3.680 | 454,450 | -8,000 | 0.53% | 1,672,376 |
| 2017-09-19 | 2017-09-15 | 2.880 | 462,450 | -3,500 | 0.54% | 1,331,856 |
| 2017-06-29 | 2017-06-27 | 2.560 | 465,950 | +2,500 | 0.54% | 1,192,832 |
| 2017-06-28 | 2017-06-26 | 2.800 | 463,450 | +5,500 | 0.54% | 1,297,660 |
| 2017-06-22 | 2017-06-20 | 2.920 | 457,950 | -136,300 | 0.54% | 1,337,214 |
| 2017-06-21 | 2017-06-19 | 2.960 | 594,250 | -78,000 | 0.69% | 1,758,980 |
| 2017-06-02 | 2017-05-31 | 3.200 | 672,250 | +2,500 | 0.79% | 2,151,200 |
| 2017-05-15 | 2017-05-11 | 3.840 | 669,750 | +7,500 | 0.78% | 2,571,840 |
| 2017-04-19 | 2017-04-13 | 4.240 | 662,250 | +2,500 | 0.77% | 2,807,940 |
| 2017-03-27 | 2017-03-23 | 4.920 | 659,750 | +18,500 | 0.77% | 3,245,970 |
| 2017-03-24 | 2017-03-22 | 4.920 | 641,250 | +9,000 | 0.75% | 3,154,950 |
| 2017-02-27 | 2017-02-23 | 5.680 | 632,250 | +7,500 | 0.74% | 3,591,180 |
| 2016-12-16 | 2016-12-14 | 6.280 | 624,750 | +11,000 | 0.73% | 3,923,430 |
| 2016-08-23 | 2016-08-19 | 5.840 | 613,750 | +1,000 | 0.72% | 3,584,300 |
| 2016-08-04 | 2016-08-01 | 6.000 | 612,750 | -12,500 | 0.72% | 3,676,500 |
| 2016-08-03 | 2016-07-29 | 5.760 | 625,250 | +14,500 | 0.73% | 3,601,440 |
| 2016-07-20 | 2016-07-18 | 6.960 | 610,750 | +7,500 | 0.71% | 4,250,820 |
| 2016-07-15 | 2016-07-13 | 7.320 | 603,250 | +7,500 | 0.71% | 4,415,790 |
| 2016-07-12 | 2016-07-08 | 7.200 | 595,750 | -15,000 | 0.70% | 4,289,400 |
| 2016-06-29 | 2016-06-27 | 7.280 | 610,750 | +5,000 | 0.71% | 4,446,260 |
| 2016-06-21 | 2016-06-17 | 7.720 | 605,750 | +5,000 | 0.71% | 4,676,390 |
| 2016-05-10 | 2016-05-06 | 8.720 | 600,750 | -3,000 | 0.70% | 5,238,540 |
| 2016-05-04 | 2016-04-29 | 8.800 | 603,750 | -13,500 | 0.71% | 5,313,000 |
| 2016-04-28 | 2016-04-26 | 8.720 | 617,250 | -5,000 | 0.72% | 5,382,420 |
| 2016-04-22 | 2016-04-20 | 8.800 | 622,250 | +2,500 | 0.73% | 5,475,800 |
| 2016-04-19 | 2016-04-15 | 9.320 | 619,750 | -22,500 | 0.72% | 5,776,070 |
| 2016-04-14 | 2016-04-12 | 8.440 | 642,250 | -1,000 | 0.75% | 5,420,590 |
| 2016-04-13 | 2016-04-11 | 8.480 | 643,250 | +4,500 | 0.75% | 5,454,760 |
| 2016-04-11 | 2016-04-07 | 8.160 | 638,750 | -1,500 | 0.75% | 5,212,200 |
| 2016-04-08 | 2016-04-06 | 7.800 | 640,250 | -10,000 | 0.75% | 4,993,950 |
| 2016-04-01 | 2016-03-30 | 8.200 | 650,250 | +2,500 | 0.76% | 5,332,050 |
| 2016-03-23 | 2016-03-21 | 8.600 | 647,750 | +9,000 | 0.76% | 5,570,650 |
| 2016-03-22 | 2016-03-18 | 8.120 | 638,750 | +14,000 | 0.75% | 5,186,650 |
| 2016-03-21 | 2016-03-17 | 7.960 | 624,750 | +500 | 0.73% | 4,973,010 |
| 2016-03-18 | 2016-03-16 | 7.880 | 624,250 | +5,000 | 0.73% | 4,919,090 |
| 2016-03-11 | 2016-03-09 | 8.560 | 619,250 | +5,000 | 0.72% | 5,300,780 |
| 2016-03-10 | 2016-03-08 | 9.280 | 614,250 | +32,500 | 0.72% | 5,700,240 |
| 2016-03-09 | 2016-03-07 | 10.400 | 581,750 | +11,250 | 0.68% | 6,050,200 |
| 2016-03-04 | 2016-03-02 | 10.600 | 570,500 | -29,000 | 0.67% | 6,047,300 |
| 2016-03-02 | 2016-02-29 | 10.400 | 599,500 | -500 | 0.70% | 6,234,800 |
| 2016-03-01 | 2016-02-26 | 11.000 | 600,000 | -500 | 0.70% | 6,600,000 |
| 2016-02-26 | 2016-02-24 | 10.800 | 600,500 | +10,000 | 0.70% | 6,485,400 |
| 2016-02-25 | 2016-02-23 | 11.000 | 590,500 | -10,500 | 0.69% | 6,495,500 |
| 2016-02-24 | 2016-02-22 | 11.400 | 601,000 | -500 | 0.70% | 6,851,400 |
| 2016-02-23 | 2016-02-19 | 11.200 | 601,500 | -13,500 | 0.70% | 6,736,800 |
| 2016-02-22 | 2016-02-18 | 11.800 | 615,000 | +4,000 | 0.72% | 7,257,000 |
| 2016-02-19 | 2016-02-17 | 12.000 | 611,000 | -54,000 | 0.71% | 7,332,000 |
| 2016-02-18 | 2016-02-16 | 11.600 | 665,000 | +29,000 | 0.78% | 7,714,000 |
| 2016-02-17 | 2016-02-15 | 11.000 | 636,000 | -7,000 | 0.74% | 6,996,000 |
| 2016-02-16 | 2016-02-12 | 10.200 | 643,000 | -50,000 | 0.75% | 6,558,600 |
| 2016-02-15 | 2016-02-11 | 11.200 | 693,000 | -91,500 | 0.81% | 7,761,600 |
| 2016-02-12 | 2016-02-05 | 10.800 | 784,500 | -7,500 | 0.92% | 8,472,600 |
| 2016-01-18 | 2016-01-14 | 9.240 | 792,000 | -5,000 | 0.93% | 7,318,080 |
| 2016-01-11 | 2016-01-07 | 9.240 | 797,000 | +6,500 | 0.93% | 7,364,280 |
| 2016-01-08 | 2016-01-06 | 9.400 | 790,500 | +8,000 | 0.92% | 7,430,700 |
| 2016-01-05 | 2015-12-31 | 10.200 | 782,500 | +35,500 | 0.91% | 7,981,500 |
| 2015-12-29 | 2015-12-24 | 10.200 | 747,000 | +5,000 | 0.87% | 7,619,400 |
| 2015-12-28 | 2015-12-22 | 9.880 | 742,000 | +22,000 | 0.87% | 7,330,960 |
| 2015-12-23 | 2015-12-21 | 10.200 | 720,000 | +3,500 | 0.84% | 7,344,000 |
| 2015-12-22 | 2015-12-18 | 10.400 | 716,500 | +18,500 | 0.84% | 7,451,600 |
| 2015-12-18 | 2015-12-16 | 10.400 | 698,000 | +1,000 | 0.82% | 7,259,200 |
| 2015-12-17 | 2015-12-15 | 10.400 | 697,000 | +8,000 | 0.81% | 7,248,800 |
| 2015-12-16 | 2015-12-14 | 10.400 | 689,000 | +1,500 | 0.81% | 7,165,600 |
| 2015-12-15 | 2015-12-11 | 10.600 | 687,500 | +1,500 | 0.80% | 7,287,500 |
| 2015-12-14 | 2015-12-10 | 11.200 | 686,000 | -74,000 | 0.80% | 7,683,200 |
| 2015-12-11 | 2015-12-09 | 13.800 | 760,000 | +5,500 | 0.89% | 10,488,000 |
| 2015-12-10 | 2015-12-08 | 13.800 | 754,500 | +5,000 | 0.88% | 10,412,100 |
| 2015-12-09 | 2015-12-07 | 11.400 | 749,500 | +7,500 | 0.88% | 8,544,300 |
| 2015-12-04 | 2015-12-02 | 10.200 | 742,000 | +5,000 | 0.87% | 7,568,400 |
| 2015-11-19 | 2015-11-17 | 9.520 | 737,000 | +16,000 | 0.86% | 7,016,240 |
| 2015-11-17 | 2015-11-13 | 9.240 | 721,000 | +20,000 | 0.84% | 6,662,040 |
| 2015-11-12 | 2015-11-10 | 10.800 | 701,000 | +7,500 | 0.82% | 7,570,800 |
| 2015-11-11 | 2015-11-09 | 10.200 | 693,500 | +18,500 | 0.81% | 7,073,700 |
| 2015-11-04 | 2015-11-02 | 10.800 | 675,000 | +9,000 | 0.79% | 7,290,000 |
| 2015-11-02 | 2015-10-29 | 9.840 | 666,000 | +8,000 | 0.78% | 6,553,440 |
| 2015-08-31 | 2015-08-27 | 8.800 | 658,000 | -58,000 | 0.77% | 5,790,400 |
| 2015-08-05 | 2015-08-03 | 9.600 | 716,000 | +500 | 0.84% | 6,873,600 |
| 2015-07-28 | 2015-07-24 | 9.960 | 715,500 | +3,000 | 0.84% | 7,126,380 |
| 2015-07-24 | 2015-07-22 | 10.200 | 712,500 | +7,500 | 0.83% | 7,267,500 |
| 2015-07-15 | 2015-07-13 | 9.200 | 705,000 | +6,000 | 0.82% | 6,486,000 |
| 2015-07-14 | 2015-07-10 | 10.400 | 699,000 | +5,500 | 0.82% | 7,269,600 |
| 2015-07-10 | 2015-07-08 | 8.000 | 693,500 | +1,000 | 0.81% | 5,548,000 |
| 2015-07-08 | 2015-07-06 | 9.800 | 692,500 | +10,000 | 0.82% | 6,786,500 |
| 2015-07-07 | 2015-07-03 | 11.600 | 682,500 | +10,000 | 0.80% | 7,917,000 |
| 2015-07-02 | 2015-06-29 | 13.400 | 672,500 | +5,000 | 0.79% | 9,011,500 |
| 2015-06-30 | 2015-06-26 | 14.200 | 667,500 | +4,500 | 0.79% | 9,478,500 |
| 2015-06-22 | 2015-06-18 | 15.400 | 663,000 | -7,500 | 0.78% | 10,210,200 |
| 2015-06-11 | 2015-06-09 | 15.200 | 670,500 | +3,500 | 0.83% | 10,191,600 |
| 2015-06-10 | 2015-06-08 | 16.400 | 667,000 | -3,000 | 0.83% | 10,938,800 |
| 2015-06-09 | 2015-06-05 | 17.600 | 670,000 | -20,000 | 0.83% | 11,792,000 |
| 2015-06-08 | 2015-06-04 | 14.800 | 690,000 | -7,000 | 0.86% | 10,212,000 |
| 2015-06-05 | 2015-06-03 | 14.400 | 697,000 | -16,000 | 0.87% | 10,036,800 |
| 2015-06-03 | 2015-06-01 | 13.000 | 713,000 | -9,000 | 0.89% | 9,269,000 |
| 2015-05-29 | 2015-05-27 | 11.800 | 722,000 | -2,850 | 0.90% | 8,519,600 |
| 2015-05-28 | 2015-05-26 | 11.600 | 724,850 | -39,500 | 0.90% | 8,408,260 |
| 2015-05-26 | 2015-05-21 | 12.000 | 764,350 | -500 | 0.95% | 9,172,200 |
| 2015-05-22 | 2015-05-20 | 12.200 | 764,850 | -2,500 | 0.95% | 9,331,170 |
| 2015-05-21 | 2015-05-19 | 12.400 | 767,350 | +13,000 | 0.96% | 9,515,140 |
| 2015-05-20 | 2015-05-18 | 12.000 | 754,350 | -5,000 | 0.94% | 9,052,200 |
| 2015-05-18 | 2015-05-14 | 12.000 | 759,350 | -8,000 | 0.95% | 9,112,200 |
| 2015-05-14 | 2015-05-12 | 12.000 | 767,350 | -9,700 | 0.96% | 9,208,200 |
| 2015-05-12 | 2015-05-08 | 12.600 | 777,050 | +4,500 | 0.97% | 9,790,830 |
| 2015-05-11 | 2015-05-07 | 12.200 | 772,550 | -4,500 | 0.96% | 9,425,110 |
| 2015-05-08 | 2015-05-06 | 12.600 | 777,050 | +3,000 | 0.97% | 9,790,830 |
| 2015-05-07 | 2015-05-05 | 12.400 | 774,050 | -9,000 | 0.96% | 9,598,220 |
| 2015-05-06 | 2015-05-04 | 13.400 | 783,050 | +30,500 | 0.97% | 10,492,870 |
| 2015-05-05 | 2015-04-30 | 13.800 | 752,550 | +54,500 | 0.94% | 10,385,190 |
| 2015-05-04 | 2015-04-29 | 12.600 | 698,050 | +7,000 | 0.87% | 8,795,430 |
| 2015-04-30 | 2015-04-28 | 13.000 | 691,050 | +11,000 | 0.86% | 8,983,650 |
| 2015-04-28 | 2015-04-24 | 12.200 | 680,050 | +10,000 | 0.85% | 8,296,610 |
| 2015-04-27 | 2015-04-23 | 13.000 | 670,050 | -500 | 0.83% | 8,710,650 |
| 2015-04-21 | 2015-04-17 | 10.800 | 670,550 | -21,500 | 0.83% | 7,241,940 |
| 2015-04-20 | 2015-04-16 | 11.400 | 692,050 | -19,000 | 0.86% | 7,889,370 |
| 2015-04-17 | 2015-04-15 | 11.800 | 711,050 | -47,500 | 0.89% | 8,390,390 |
| 2015-04-16 | 2015-04-14 | 12.200 | 758,550 | +30,000 | 0.94% | 9,254,310 |
| 2015-04-14 | 2015-04-10 | 12.000 | 728,550 | +3,000 | 0.91% | 8,742,600 |
| 2015-04-13 | 2015-04-09 | 12.400 | 725,550 | +6,500 | 0.90% | 8,996,820 |
| 2015-04-10 | 2015-04-08 | 11.400 | 719,050 | -39,000 | 0.90% | 8,197,170 |
| 2015-04-09 | 2015-04-02 | 11.800 | 758,050 | -12,500 | 0.94% | 8,944,990 |
| 2015-04-08 | 2015-04-01 | 11.600 | 770,550 | +6,000 | 0.96% | 8,938,380 |
| 2015-04-02 | 2015-03-31 | 11.800 | 764,550 | +1,500 | 0.95% | 9,021,690 |
| 2015-03-31 | 2015-03-27 | 11.400 | 763,050 | +2,000 | 0.95% | 8,698,770 |
| 2015-03-30 | 2015-03-26 | 10.800 | 761,050 | +3,000 | 0.95% | 8,219,340 |
| 2015-03-27 | 2015-03-25 | 11.200 | 758,050 | +1,000 | 0.94% | 8,490,160 |
| 2015-03-26 | 2015-03-24 | 11.200 | 757,050 | +2,500 | 0.94% | 8,478,960 |
| 2015-03-25 | 2015-03-23 | 11.200 | 754,550 | +3,500 | 0.94% | 8,450,960 |
| 2015-03-24 | 2015-03-20 | 11.600 | 751,050 | +3,500 | 0.94% | 8,712,180 |
| 2015-03-18 | 2015-03-16 | 12.000 | 747,550 | +8,000 | 0.93% | 8,970,600 |
| 2015-03-09 | 2015-03-05 | 12.000 | 739,550 | -500 | 0.92% | 8,874,600 |
| 2015-02-23 | 2015-02-16 | 12.000 | 740,050 | +500 | 0.92% | 8,880,600 |
| 2015-02-13 | 2015-02-11 | 10.000 | 739,550 | +2,500 | 0.92% | 7,395,500 |
| 2015-02-12 | 2015-02-10 | 10.400 | 737,050 | -4,000 | 0.92% | 7,665,320 |
| 2015-01-26 | 2015-01-22 | 10.000 | 741,050 | +7,500 | 0.92% | 7,410,500 |
| 2015-01-15 | 2015-01-13 | 11.400 | 733,550 | -10,000 | 0.91% | 8,362,470 |
| 2015-01-05 | 2014-12-31 | 10.400 | 743,550 | -2,500 | 0.93% | 7,732,920 |
| 2015-01-02 | 2014-12-29 | 10.400 | 746,050 | -7,000 | 0.93% | 7,758,920 |
| 2014-12-17 | 2014-12-15 | 10.200 | 753,050 | -1,000 | 0.94% | 7,681,110 |
| 2014-12-16 | 2014-12-12 | 10.600 | 754,050 | -13,000 | 0.94% | 7,992,930 |
| 2014-12-15 | 2014-12-11 | 10.200 | 767,050 | -18,500 | 0.95% | 7,823,910 |
| 2014-12-05 | 2014-12-03 | 11.200 | 785,550 | -8,000 | 0.98% | 8,798,160 |
| 2014-11-20 | 2014-11-18 | 12.800 | 793,550 | -2,500 | 0.99% | 10,157,440 |
| 2014-11-19 | 2014-11-17 | 12.400 | 796,050 | +1,000 | 0.99% | 9,871,020 |
| 2014-11-12 | 2014-11-10 | 11.800 | 795,050 | +4,000 | 0.99% | 9,381,590 |
| 2014-10-21 | 2014-10-17 | 12.800 | 791,050 | -1,000 | 0.98% | 10,125,440 |
| 2014-10-06 | 2014-09-30 | 13.200 | 792,050 | +1,000 | 0.99% | 10,455,060 |
| 2014-09-29 | 2014-09-25 | 13.800 | 791,050 | +500 | 0.98% | 10,916,490 |
| 2014-09-24 | 2014-09-22 | 13.600 | 790,550 | +3,500 | 0.98% | 10,751,480 |
| 2014-09-19 | 2014-09-17 | 14.200 | 787,050 | +500 | 0.98% | 11,176,110 |
| 2014-09-05 | 2014-09-03 | 13.800 | 786,550 | +500 | 0.98% | 10,854,390 |
| 2014-09-04 | 2014-09-02 | 13.800 | 786,050 | -1,000 | 0.98% | 10,847,490 |
| 2014-08-27 | 2014-08-25 | 13.800 | 787,050 | +500 | 0.98% | 10,861,290 |
| 2014-08-15 | 2014-08-13 | 14.400 | 786,550 | +2,000 | 0.98% | 11,326,320 |
| 2014-07-23 | 2014-07-21 | 15.000 | 784,550 | +2,500 | 0.98% | 11,768,250 |
| 2014-07-21 | 2014-07-17 | 15.000 | 782,050 | +500 | 0.97% | 11,730,750 |
| 2014-07-18 | 2014-07-16 | 15.400 | 781,550 | +16,000 | 0.97% | 12,035,870 |
| 2014-07-10 | 2014-07-08 | 15.800 | 765,550 | +21,500 | 0.95% | 12,095,690 |
| 2014-07-09 | 2014-07-07 | 15.400 | 744,050 | -16,500 | 0.93% | 11,458,370 |
| 2014-07-08 | 2014-07-04 | 16.000 | 760,550 | -500 | 0.95% | 12,168,800 |
| 2014-07-04 | 2014-07-02 | 15.000 | 761,050 | +28,500 | 0.95% | 11,415,750 |
| 2014-07-03 | 2014-06-30 | 13.600 | 732,550 | +500 | 0.91% | 9,962,680 |
| 2014-06-26 | 2014-06-24 | 13.400 | 732,050 | -500 | 0.91% | 9,809,470 |
| 2014-06-24 | 2014-06-20 | 14.400 | 732,550 | -4,000 | 0.91% | 10,548,720 |
| 2014-06-17 | 2014-06-13 | 14.800 | 736,550 | +1,500 | 0.92% | 10,900,940 |
| 2014-06-12 | 2014-06-10 | 15.000 | 735,050 | +5,000 | 0.92% | 11,025,750 |
| 2014-06-09 | 2014-06-05 | 14.600 | 730,050 | -5,000 | 0.91% | 10,658,730 |
| 2014-06-05 | 2014-06-03 | 14.200 | 735,050 | +5,500 | 0.92% | 10,437,710 |
| 2014-05-30 | 2014-05-28 | 14.600 | 729,550 | +15,000 | 0.91% | 10,651,430 |
| 2014-05-29 | 2014-05-27 | 14.400 | 714,550 | +5,000 | 0.89% | 10,289,520 |
| 2014-05-26 | 2014-05-22 | 14.800 | 709,550 | +2,500 | 0.89% | 10,501,340 |
| 2014-05-20 | 2014-05-16 | 15.000 | 707,050 | +9,500 | 0.88% | 10,605,750 |
| 2014-05-16 | 2014-05-14 | 14.600 | 697,550 | +13,500 | 0.87% | 10,184,230 |
| 2014-05-15 | 2014-05-13 | 14.400 | 684,050 | +500 | 0.85% | 9,850,320 |
| 2014-05-14 | 2014-05-12 | 14.200 | 683,550 | -2,500 | 0.85% | 9,706,410 |
| 2014-05-13 | 2014-05-09 | 13.800 | 686,050 | -500 | 0.86% | 9,467,490 |
| 2014-05-08 | 2014-05-05 | 14.600 | 686,550 | +5,500 | 0.86% | 10,023,630 |
| 2014-05-05 | 2014-04-30 | 14.400 | 681,050 | +2,500 | 0.85% | 9,807,120 |
| 2014-04-30 | 2014-04-28 | 15.000 | 678,550 | -3,500 | 0.85% | 10,178,250 |
| 2014-04-29 | 2014-04-25 | 15.800 | 682,050 | +7,500 | 0.85% | 10,776,390 |
| 2014-04-25 | 2014-04-23 | 16.200 | 674,550 | -5,000 | 0.86% | 10,927,710 |
| 2014-04-24 | 2014-04-22 | 15.600 | 679,550 | -10,000 | 0.87% | 10,600,980 |
| 2014-04-15 | 2014-04-11 | 14.200 | 689,550 | +26,500 | 0.89% | 9,791,610 |
| 2014-04-11 | 2014-04-09 | 15.800 | 663,050 | -2,000 | 0.86% | 10,476,190 |
| 2014-04-08 | 2014-04-04 | 15.400 | 665,050 | +4,500 | 0.86% | 10,241,770 |
| 2014-04-04 | 2014-04-02 | 15.600 | 660,550 | +10,500 | 0.86% | 10,304,580 |
| 2014-04-03 | 2014-04-01 | 15.800 | 650,050 | +3,000 | 0.84% | 10,270,790 |
| 2014-04-02 | 2014-03-31 | 14.800 | 647,050 | +4,500 | 0.84% | 9,576,340 |
| 2014-04-01 | 2014-03-28 | 16.800 | 642,550 | -12,500 | 0.83% | 10,794,840 |
| 2014-03-27 | 2014-03-25 | 18.000 | 655,050 | -5,000 | 0.85% | 11,790,900 |
| 2014-03-26 | 2014-03-24 | 18.000 | 660,050 | +2,500 | 0.86% | 11,880,900 |
| 2014-03-24 | 2014-03-20 | 19.600 | 657,550 | -2,500 | 0.85% | 12,887,980 |
| 2014-03-17 | 2014-03-13 | 19.400 | 660,050 | +5,500 | 0.86% | 12,804,970 |
| 2014-03-14 | 2014-03-12 | 18.000 | 654,550 | -77,000 | 0.85% | 11,781,900 |
| 2014-03-13 | 2014-03-11 | 20.000 | 731,550 | -1,500 | 0.95% | 14,631,000 |
| 2014-03-12 | 2014-03-10 | 19.800 | 733,050 | -10,000 | 0.95% | 14,514,390 |
| 2014-03-07 | 2014-03-05 | 20.800 | 743,050 | -2,500 | 0.97% | 15,455,440 |
| 2014-03-05 | 2014-03-03 | 20.400 | 745,550 | +1,500 | 0.97% | 15,209,220 |
| 2014-03-04 | 2014-02-28 | 20.800 | 744,050 | +2,000 | 0.97% | 15,476,240 |
| 2014-02-28 | 2014-02-26 | 20.400 | 742,050 | +71,500 | 0.97% | 15,137,820 |
| 2014-02-27 | 2014-02-25 | 20.400 | 670,550 | +15,000 | 0.87% | 13,679,220 |
| 2014-02-26 | 2014-02-24 | 20.400 | 655,550 | -71,000 | 0.85% | 13,373,220 |
| 2014-02-25 | 2014-02-21 | 18.800 | 726,550 | -15,500 | 0.95% | 13,659,140 |
| 2014-02-24 | 2014-02-20 | 19.000 | 742,050 | +87,000 | 0.97% | 14,098,950 |
| 2014-02-21 | 2014-02-19 | 19.400 | 655,050 | -8,000 | 0.85% | 12,707,970 |
| 2014-02-20 | 2014-02-18 | 20.400 | 663,050 | +33,000 | 0.86% | 13,526,220 |
| 2014-02-19 | 2014-02-17 | 21.600 | 630,050 | -2,500 | 0.82% | 13,609,080 |
| 2014-02-18 | 2014-02-14 | 20.400 | 632,550 | +1,000 | 0.82% | 12,904,020 |
| 2014-02-17 | 2014-02-13 | 20.800 | 631,550 | -1,000 | 0.82% | 13,136,240 |
| 2014-02-14 | 2014-02-12 | 21.600 | 632,550 | -11,500 | 0.82% | 13,663,080 |
| 2014-02-13 | 2014-02-11 | 20.400 | 644,050 | +5,000 | 0.84% | 13,138,620 |
| 2014-02-06 | 2014-02-04 | 16.200 | 639,050 | +4,000 | 0.83% | 10,352,610 |
| 2014-02-05 | 2014-01-30 | 18.200 | 635,050 | +112,000 | 0.83% | 11,557,910 |
| 2014-02-04 | 2014-01-28 | 16.400 | 523,050 | +64,500 | 0.68% | 8,578,020 |
| 2014-01-29 | 2014-01-27 | 15.000 | 458,550 | +13,000 | 0.60% | 6,878,250 |
| 2014-01-28 | 2014-01-24 | 15.200 | 445,550 | +109,000 | 0.58% | 6,772,360 |
| 2014-01-27 | 2014-01-23 | 14.400 | 336,550 | +3,500 | 0.44% | 4,846,320 |
| 2014-01-24 | 2014-01-22 | 13.600 | 333,050 | +16,500 | 0.43% | 4,529,480 |
| 2014-01-21 | 2014-01-17 | 13.000 | 316,550 | +5,000 | 0.41% | 4,115,150 |
| 2014-01-14 | 2014-01-10 | 13.000 | 311,550 | +16,000 | 0.41% | 4,050,150 |
| 2014-01-10 | 2014-01-08 | 12.000 | 295,550 | +16,000 | 0.38% | 3,546,600 |
| 2014-01-09 | 2014-01-07 | 12.000 | 279,550 | +1,250 | 0.36% | 3,354,600 |
| 2013-12-20 | 2013-12-18 | 12.200 | 278,300 | +31,750 | 0.36% | 3,395,260 |
| 2013-12-17 | 2013-12-13 | 13.600 | 246,550 | +7,500 | 0.32% | 3,353,080 |
| 2013-12-16 | 2013-12-12 | 13.600 | 239,050 | +28,500 | 0.31% | 3,251,080 |
| 2013-12-13 | 2013-12-11 | 11.800 | 210,550 | +7,500 | 0.28% | 2,484,490 |
| 2013-12-11 | 2013-12-09 | 11.800 | 203,050 | -114,000 | 0.27% | 2,395,990 |
| 2013-11-29 | 2013-11-27 | 10.000 | 317,050 | +15,000 | 0.41% | 3,170,500 |
| 2013-11-27 | 2013-11-25 | 9.920 | 302,050 | -8,500 | 0.39% | 2,996,336 |
| 2013-11-13 | 2013-11-11 | 9.280 | 310,550 | +6,200 | 0.41% | 2,881,904 |
| 2013-11-05 | 2013-11-01 | 8.760 | 304,350 | -5,000 | 0.40% | 2,666,106 |
| 2013-11-04 | 2013-10-31 | 8.960 | 309,350 | +2,000 | 0.40% | 2,771,776 |
| 2013-10-31 | 2013-10-29 | 8.800 | 307,350 | -5,000 | 0.40% | 2,704,680 |
| 2013-10-29 | 2013-10-25 | 9.240 | 312,350 | -3,000 | 0.41% | 2,886,114 |
| 2013-10-24 | 2013-10-22 | 9.200 | 315,350 | -5,000 | 0.41% | 2,901,220 |
| 2013-10-23 | 2013-10-21 | 9.040 | 320,350 | +130,750 | 0.42% | 2,895,964 |
| 2013-10-18 | 2013-10-16 | 7.920 | 189,600 | +12,500 | 0.25% | 1,501,632 |
| 2013-10-17 | 2013-10-15 | 7.800 | 177,100 | +27,500 | 0.23% | 1,381,380 |
| 2013-10-10 | 2013-10-08 | 7.560 | 149,600 | +2,000 | 0.20% | 1,130,976 |
| 2013-10-02 | 2013-09-27 | 7.080 | 147,600 | +500 | 0.19% | 1,045,008 |
| 2013-09-27 | 2013-09-25 | 7.080 | 147,100 | +3,000 | 0.19% | 1,041,468 |
| 2013-09-25 | 2013-09-23 | 7.640 | 144,100 | -3,000 | 0.19% | 1,100,924 |
| 2013-09-10 | 2013-09-06 | 7.440 | 147,100 | -4,000 | 0.19% | 1,094,424 |
| 2013-09-04 | 2013-09-02 | 7.120 | 151,100 | -2,500 | 0.20% | 1,075,832 |
| 2013-09-03 | 2013-08-30 | 6.880 | 153,600 | -2,000 | 0.20% | 1,056,768 |
| 2013-08-30 | 2013-08-28 | 6.400 | 155,600 | +5,000 | 0.20% | 995,840 |
| 2013-08-16 | 2013-08-13 | 6.400 | 150,600 | -2,500 | 0.20% | 963,840 |
| 2013-08-12 | 2013-08-08 | 5.600 | 153,100 | -9,500 | 0.20% | 857,360 |
| 2013-08-07 | 2013-08-05 | 5.680 | 162,600 | -12,500 | 0.21% | 923,568 |
| 2013-07-31 | 2013-07-29 | 5.720 | 175,100 | -500 | 0.23% | 1,001,572 |
| 2013-07-29 | 2013-07-25 | 5.800 | 175,600 | -2,000 | 0.23% | 1,018,480 |
| 2013-07-23 | 2013-07-19 | 5.560 | 177,600 | +25,000 | 0.23% | 987,456 |
| 2013-07-19 | 2013-07-17 | 5.520 | 152,600 | +2,000 | 0.20% | 842,352 |
| 2013-06-27 | 2013-06-25 | 5.560 | 150,600 | -43,000 | 0.20% | 837,336 |
| 2013-05-31 | 2013-05-29 | 6.320 | 193,600 | -500 | 0.25% | 1,223,552 |
| 2013-05-28 | 2013-05-24 | 5.720 | 194,100 | +5,000 | 0.25% | 1,110,252 |
| 2013-05-15 | 2013-05-13 | 5.600 | 189,100 | +2,000 | 0.25% | 1,058,960 |
| 2013-05-14 | 2013-05-10 | 5.600 | 187,100 | +10,000 | 0.24% | 1,047,760 |
| 2013-05-08 | 2013-05-06 | 5.720 | 177,100 | +2,500 | 0.23% | 1,013,012 |
| 2013-05-06 | 2013-05-02 | 5.880 | 174,600 | +500 | 0.23% | 1,026,648 |
| 2013-04-18 | 2013-04-16 | 5.120 | 174,100 | -100 | 0.23% | 891,392 |
| 2013-03-26 | 2013-03-22 | 5.760 | 174,200 | -7,500 | 0.23% | 1,003,392 |
| 2013-03-22 | 2013-03-20 | 6.120 | 181,700 | -7,500 | 0.24% | 1,112,004 |
| 2013-03-19 | 2013-03-15 | 6.520 | 189,200 | +5,000 | 0.25% | 1,233,584 |
| 2013-03-18 | 2013-03-14 | 6.400 | 184,200 | +5,500 | 0.24% | 1,178,880 |
| 2013-03-12 | 2013-03-08 | 6.960 | 178,700 | +29,250 | 0.23% | 1,243,752 |
| 2013-03-11 | 2013-03-07 | 7.000 | 149,450 | -7,750 | 0.20% | 1,046,150 |
| 2013-03-07 | 2013-03-05 | 6.880 | 157,200 | +3,000 | 0.21% | 1,081,536 |
| 2013-03-06 | 2013-03-04 | 6.680 | 154,200 | -44,500 | 0.20% | 1,030,056 |
| 2013-03-04 | 2013-02-28 | 7.800 | 198,700 | -6,000 | 0.26% | 1,549,860 |
| 2013-02-27 | 2013-02-25 | 8.200 | 204,700 | -10,000 | 0.27% | 1,678,540 |
| 2013-02-26 | 2013-02-22 | 8.640 | 214,700 | +1,500 | 0.28% | 1,855,008 |
| 2013-02-25 | 2013-02-21 | 8.560 | 213,200 | -16,000 | 0.28% | 1,824,992 |
| 2013-02-22 | 2013-02-20 | 9.480 | 229,200 | +3,500 | 0.30% | 2,172,816 |
| 2013-02-21 | 2013-02-19 | 9.440 | 225,700 | +2,500 | 0.30% | 2,130,608 |
| 2013-02-20 | 2013-02-18 | 10.200 | 223,200 | -8,000 | 0.29% | 2,276,640 |
| 2013-02-19 | 2013-02-15 | 9.600 | 231,200 | +10,500 | 0.30% | 2,219,520 |
| 2013-02-18 | 2013-02-14 | 9.360 | 220,700 | -12,500 | 0.29% | 2,065,752 |
| 2013-02-15 | 2013-02-08 | 9.720 | 233,200 | -59,000 | 0.31% | 2,266,704 |
| 2013-02-14 | 2013-02-07 | 10.000 | 292,200 | +58,000 | 0.38% | 2,922,000 |
| 2013-02-08 | 2013-02-06 | 9.920 | 234,200 | -6,500 | 0.31% | 2,323,264 |
| 2013-02-06 | 2013-02-04 | 9.320 | 240,700 | +59,500 | 0.32% | 2,243,324 |
| 2013-02-05 | 2013-02-01 | 10.400 | 181,200 | -2,500 | 0.24% | 1,884,480 |
| 2013-02-04 | 2013-01-31 | 9.240 | 183,700 | -2,000 | 0.24% | 1,697,388 |
| 2013-01-31 | 2013-01-29 | 9.200 | 185,700 | +1,500 | 0.24% | 1,708,440 |
| 2013-01-29 | 2013-01-25 | 9.560 | 184,200 | -38,500 | 0.24% | 1,760,952 |
| 2013-01-28 | 2013-01-24 | 9.120 | 222,700 | -56,500 | 0.29% | 2,031,024 |
| 2013-01-25 | 2013-01-23 | 9.520 | 279,200 | -70,000 | 0.37% | 2,657,984 |
| 2013-01-24 | 2013-01-22 | 9.560 | 349,200 | -34,500 | 0.46% | 3,338,352 |
| 2013-01-23 | 2013-01-21 | 10.400 | 383,700 | -127,500 | 0.50% | 3,990,480 |
| 2013-01-22 | 2013-01-18 | 9.320 | 511,200 | -115,500 | 0.67% | 4,764,384 |
| 2013-01-21 | 2013-01-17 | 8.160 | 626,700 | -30,000 | 0.82% | 5,113,872 |
| 2013-01-18 | 2013-01-16 | 8.120 | 656,700 | -27,500 | 0.86% | 5,332,404 |
| 2013-01-17 | 2013-01-15 | 8.160 | 684,200 | -120,000 | 0.90% | 5,583,072 |
| 2013-01-16 | 2013-01-14 | 8.040 | 804,200 | -35,000 | 1.06% | 6,465,768 |
| 2013-01-15 | 2013-01-11 | 8.000 | 839,200 | -17,000 | 1.10% | 6,713,600 |
| 2013-01-14 | 2013-01-10 | 8.200 | 856,200 | -2,000 | 1.12% | 7,020,840 |
| 2013-01-11 | 2013-01-09 | 8.400 | 858,200 | -33,500 | 1.13% | 7,208,880 |
| 2013-01-10 | 2013-01-08 | 7.960 | 891,700 | -33,000 | 1.17% | 7,097,932 |
| 2013-01-09 | 2013-01-07 | 8.360 | 924,700 | +358,500 | 1.21% | 7,730,492 |
| 2013-01-08 | 2013-01-04 | 7.600 | 566,200 | -158,500 | 0.74% | 4,303,120 |
| 2013-01-07 | 2013-01-03 | 6.960 | 724,700 | -101,500 | 0.95% | 5,043,912 |
| 2013-01-04 | 2013-01-02 | 6.400 | 826,200 | -56,000 | 1.08% | 5,287,680 |
| 2013-01-03 | 2012-12-31 | 6.120 | 882,200 | -40,000 | 1.16% | 5,399,064 |
| 2013-01-02 | 2012-12-27 | 6.120 | 922,200 | -11,500 | 1.21% | 5,643,864 |
| 2012-12-28 | 2012-12-24 | 6.200 | 933,700 | -34,000 | 1.23% | 5,788,940 |
| 2012-12-27 | 2012-12-20 | 6.240 | 967,700 | +15,000 | 1.27% | 6,038,448 |
| 2012-12-20 | 2012-12-18 | 6.080 | 952,700 | +5,000 | 1.25% | 5,792,416 |
| 2012-12-18 | 2012-12-14 | 6.320 | 947,700 | -16,500 | 1.24% | 5,989,464 |
| 2012-11-27 | 2012-11-23 | 6.280 | 964,200 | -123,500 | 1.27% | 6,055,176 |
| 2012-10-05 | 2012-10-03 | 5.200 | 1,087,700 | -1,182,700 | 1.43% | 5,656,040 |
| 2012-09-19 | 2012-09-17 | 5.520 | 2,270,400 | +1,135,200 | 2.98% | 12,532,608 |
| 2012-09-03 | 2012-08-30 | 4.800 | 1,135,200 | -3,750 | 1.49% | 5,448,960 |
| 2012-08-30 | 2012-08-28 | 5.920 | 1,138,950 | -3,750 | 1.49% | 6,742,584 |
| 2012-08-29 | 2012-08-27 | 6.080 | 1,142,700 | -3,250 | 1.50% | 6,947,616 |
| 2012-08-24 | 2012-08-22 | 6.160 | 1,145,950 | -2,500 | 1.50% | 7,059,052 |
| 2012-08-20 | 2012-08-16 | 6.320 | 1,148,450 | -15,000 | 1.51% | 7,258,204 |
| 2012-08-14 | 2012-08-10 | 6.320 | 1,163,450 | -2,500 | 1.53% | 7,353,004 |
| 2012-08-09 | 2012-08-07 | 6.400 | 1,165,950 | -11,000 | 1.53% | 7,462,080 |
| 2012-08-07 | 2012-08-03 | 6.320 | 1,176,950 | -6,250 | 1.54% | 7,438,324 |
| 2012-08-03 | 2012-08-01 | 6.160 | 1,183,200 | +6,250 | 1.55% | 7,288,512 |
| 2012-08-02 | 2012-07-31 | 6.160 | 1,176,950 | +8,750 | 1.54% | 7,250,012 |
| 2012-07-31 | 2012-07-27 | 6.240 | 1,168,200 | -43,750 | 1.53% | 7,289,568 |
| 2012-07-23 | 2012-07-19 | 6.400 | 1,211,950 | -93,750 | 1.59% | 7,756,480 |
| 2012-06-15 | 2012-06-13 | 5.840 | 1,305,700 | +7,000 | 1.71% | 7,625,288 |
| 2012-04-25 | 2012-04-23 | 6.880 | 1,298,700 | +1,250,000 | 1.70% | 8,935,056 |
| 2012-04-12 | 2012-04-10 | 6.880 | 48,700 | -4,750 | 0.06% | 335,056 |
| 2012-03-06 | 2012-03-02 | 8.160 | 53,450 | +4,000 | 0.14% | 436,152 |
| 2012-02-09 | 2012-02-07 | 8.800 | 49,450 | -12,500 | 0.13% | 435,160 |
| 2012-02-08 | 2012-02-06 | 8.960 | 61,950 | -2,500 | 0.16% | 555,072 |
| 2011-11-01 | 2011-10-28 | 8.640 | 64,450 | -2,250 | 0.17% | 556,848 |
| 2011-10-28 | 2011-10-26 | 6.400 | 66,700 | +250 | 0.17% | 426,880 |
| 2011-09-26 | 2011-09-22 | 8.800 | 66,450 | +250 | 0.17% | 584,760 |
| 2011-08-26 | 2011-08-24 | 10.640 | 66,200 | -1,000 | 0.17% | 704,368 |
| 2011-08-24 | 2011-08-22 | 10.240 | 67,200 | +3,250 | 0.17% | 688,128 |
| 2011-08-19 | 2011-08-17 | 11.040 | 63,950 | +250 | 0.17% | 706,008 |
| 2011-07-28 | 2011-07-26 | 14.560 | 63,700 | +500 | 0.17% | 927,472 |
| 2011-07-25 | 2011-07-21 | 14.960 | 63,200 | +3,500 | 0.16% | 945,472 |
| 2011-07-13 | 2011-07-11 | 15.200 | 59,700 | +1,250 | 0.16% | 907,440 |
| 2011-06-28 | 2011-06-24 | 14.720 | 58,450 | -3,500 | 0.15% | 860,384 |
| 2011-05-11 | 2011-05-06 | 16.400 | 61,950 | -11,500 | 0.16% | 1,015,980 |
| 2011-05-06 | 2011-05-04 | 14.880 | 73,450 | +11,500 | 0.19% | 1,092,936 |
| 2011-05-05 | 2011-05-03 | 15.040 | 61,950 | -2,250 | 0.16% | 931,728 |
| 2011-05-04 | 2011-04-29 | 15.600 | 64,200 | -11,250 | 0.17% | 1,001,520 |
| 2011-05-03 | 2011-04-28 | 15.920 | 75,450 | +2,250 | 0.20% | 1,201,164 |
| 2011-04-28 | 2011-04-26 | 14.800 | 73,200 | +3,750 | 0.19% | 1,083,360 |
| 2011-04-20 | 2011-04-18 | 19.520 | 69,450 | -19,000 | 0.18% | 1,355,664 |
| 2011-04-18 | 2011-04-14 | 19.440 | 88,450 | +18,650 | 0.23% | 1,719,468 |
| 2011-04-15 | 2011-04-13 | 17.360 | 69,800 | -3,750 | 0.18% | 1,211,728 |
| 2011-04-14 | 2011-04-12 | 16.880 | 73,550 | -1,500 | 0.19% | 1,241,524 |
| 2011-04-12 | 2011-04-08 | 17.040 | 75,050 | -4,250 | 0.20% | 1,278,852 |
| 2011-04-11 | 2011-04-07 | 17.360 | 79,300 | +12,750 | 0.21% | 1,376,648 |
| 2011-04-08 | 2011-04-06 | 17.520 | 66,550 | -2,650 | 0.17% | 1,165,956 |
| 2011-04-07 | 2011-04-04 | 15.680 | 69,200 | -1,500 | 0.18% | 1,085,056 |
| 2011-04-06 | 2011-04-01 | 15.200 | 70,700 | -500 | 0.18% | 1,074,640 |
| 2011-04-04 | 2011-03-31 | 14.880 | 71,200 | -3,500 | 0.19% | 1,059,456 |
| 2011-04-01 | 2011-03-30 | 14.080 | 74,700 | -3,750 | 0.19% | 1,051,776 |
| 2011-03-31 | 2011-03-29 | 14.000 | 78,450 | +1,000 | 0.20% | 1,098,300 |
| 2011-03-29 | 2011-03-25 | 13.200 | 77,450 | -2,000 | 0.20% | 1,022,340 |
| 2011-03-17 | 2011-03-15 | 10.400 | 79,450 | -5,000 | 0.21% | 826,280 |
| 2011-03-11 | 2011-03-09 | 11.280 | 84,450 | +5,000 | 0.22% | 952,596 |
| 2011-02-21 | 2011-02-17 | 12.640 | 79,450 | -50 | 0.21% | 1,004,248 |
| 2011-02-14 | 2011-02-10 | 12.000 | 79,500 | +1,500 | 0.21% | 954,000 |
| 2011-01-11 | 2011-01-07 | 14.320 | 78,000 | +2,250 | 0.20% | 1,116,960 |
| 2010-12-28 | 2010-12-22 | 10.560 | 75,750 | -1,250 | 0.20% | 799,920 |
| 2010-12-10 | 2010-12-08 | 12.960 | 77,000 | -6,250 | 0.20% | 997,920 |
| 2010-12-06 | 2010-12-02 | 12.960 | 83,250 | -6,750 | 0.22% | 1,078,920 |
| 2010-11-22 | 2010-11-18 | 12.480 | 90,000 | +1,250 | 0.23% | 1,123,200 |
| 2010-11-16 | 2010-11-12 | 14.720 | 88,750 | -3,750 | 0.23% | 1,306,400 |
| 2010-11-15 | 2010-11-11 | 15.040 | 92,500 | +1,250 | 0.24% | 1,391,200 |
| 2010-11-12 | 2010-11-10 | 14.960 | 91,250 | +4,750 | 0.24% | 1,365,100 |
| 2010-11-05 | 2010-11-03 | 15.280 | 86,500 | +1,250 | 0.23% | 1,321,720 |
| 2010-10-08 | 2010-10-06 | 18.400 | 85,250 | -1,250 | 0.22% | 1,568,600 |
| 2010-09-30 | 2010-09-28 | 18.720 | 86,500 | +1,250 | 0.23% | 1,619,280 |
| 2010-09-28 | 2010-09-24 | 18.000 | 85,250 | +1,250 | 0.22% | 1,534,500 |
| 2010-09-20 | 2010-09-16 | 19.600 | 84,000 | -8,250 | 0.22% | 1,646,400 |
| 2010-09-16 | 2010-09-14 | 18.800 | 92,250 | -1,750 | 0.24% | 1,734,300 |
| 2010-09-14 | 2010-09-10 | 18.080 | 94,000 | -150 | 0.24% | 1,699,520 |
| 2010-09-13 | 2010-09-09 | 18.160 | 94,150 | +2,000 | 0.25% | 1,709,764 |
| 2010-09-09 | 2010-09-07 | 18.960 | 92,150 | +6,250 | 0.24% | 1,747,164 |
| 2010-08-19 | 2010-08-17 | 19.680 | 85,900 | -500 | 0.25% | 1,690,512 |
| 2010-08-16 | 2010-08-12 | 20.400 | 86,400 | -500 | 0.25% | 1,762,560 |
| 2010-08-12 | 2010-08-10 | 20.400 | 86,900 | -1,250 | 0.25% | 1,772,760 |
| 2010-08-05 | 2010-08-03 | 20.400 | 88,150 | -250 | 0.26% | 1,798,260 |
| 2010-07-29 | 2010-07-27 | 19.600 | 88,400 | -11,500 | 0.26% | 1,732,640 |
| 2010-07-23 | 2010-07-21 | 20.400 | 99,900 | +750 | 0.29% | 2,037,960 |
| 2010-07-22 | 2010-07-20 | 20.400 | 99,150 | +750 | 0.29% | 2,022,660 |
| 2010-07-21 | 2010-07-19 | 20.400 | 98,400 | +1,250 | 0.29% | 2,007,360 |
| 2010-07-19 | 2010-07-15 | 21.200 | 97,150 | +3,000 | 0.28% | 2,059,580 |
| 2010-07-16 | 2010-07-14 | 22.000 | 94,150 | +3,250 | 0.27% | 2,071,300 |
| 2010-07-09 | 2010-07-07 | 24.400 | 90,900 | -250 | 0.27% | 2,217,960 |
| 2010-07-08 | 2010-07-06 | 23.200 | 91,150 | +2,750 | 0.27% | 2,114,680 |
| 2010-07-07 | 2010-07-05 | 22.800 | 88,400 | -2,500 | 0.26% | 2,015,520 |
| 2010-07-06 | 2010-07-02 | 25.600 | 90,900 | +250 | 0.27% | 2,327,040 |
| 2010-07-05 | 2010-06-30 | 25.600 | 90,650 | -13,750 | 0.26% | 2,320,640 |
| 2010-07-02 | 2010-06-29 | 22.800 | 104,400 | +2,000 | 0.30% | 2,380,320 |
| 2010-06-28 | 2010-06-24 | 21.600 | 102,400 | +3,450 | 0.30% | 2,211,840 |
| 2010-06-24 | 2010-06-22 | 22.000 | 98,950 | +1,250 | 0.29% | 2,176,900 |
| 2010-06-22 | 2010-06-18 | 21.200 | 97,700 | +1,250 | 0.29% | 2,071,240 |
| 2010-06-18 | 2010-06-15 | 21.200 | 96,450 | +500 | 0.28% | 2,044,740 |
| 2010-06-15 | 2010-06-11 | 21.600 | 95,950 | -3,250 | 0.28% | 2,072,520 |
| 2010-06-09 | 2010-06-07 | 20.400 | 99,200 | +1,250 | 0.29% | 2,023,680 |
| 2010-06-08 | 2010-06-04 | 21.200 | 97,950 | +2,000 | 0.29% | 2,076,540 |
| 2010-06-07 | 2010-06-03 | 21.200 | 95,950 | +1,250 | 0.28% | 2,034,140 |
| 2010-06-04 | 2010-06-02 | 21.200 | 94,700 | +1,250 | 0.28% | 2,007,640 |
| 2010-06-03 | 2010-06-01 | 21.600 | 93,450 | +1,250 | 0.27% | 2,018,520 |
| 2010-06-01 | 2010-05-28 | 22.400 | 92,200 | +16,250 | 0.27% | 2,065,280 |
| 2010-05-31 | 2010-05-27 | 22.800 | 75,950 | -4,500 | 0.22% | 1,731,660 |
| 2010-05-28 | 2010-05-26 | 18.080 | 80,450 | -500 | 0.24% | 1,454,536 |
| 2010-05-27 | 2010-05-25 | 17.600 | 80,950 | -750 | 0.24% | 1,424,720 |
| 2010-05-25 | 2010-05-20 | 18.080 | 81,700 | -1,250 | 0.24% | 1,477,136 |
| 2010-05-19 | 2010-05-17 | 19.440 | 82,950 | -7,000 | 0.24% | 1,612,548 |
| 2010-05-18 | 2010-05-14 | 20.800 | 89,950 | +4,250 | 0.26% | 1,870,960 |
| 2010-05-17 | 2010-05-13 | 22.400 | 85,700 | +16,500 | 0.25% | 1,919,680 |
| 2010-05-14 | 2010-05-12 | 20.400 | 69,200 | +750 | 0.20% | 1,411,680 |
| 2010-05-13 | 2010-05-11 | 19.360 | 68,450 | -1,250 | 0.20% | 1,325,192 |
| 2010-05-12 | 2010-05-10 | 19.840 | 69,700 | -3,000 | 0.20% | 1,382,848 |
| 2010-05-11 | 2010-05-07 | 18.160 | 72,700 | +750 | 0.21% | 1,320,232 |
| 2010-05-07 | 2010-05-05 | 19.200 | 71,950 | +2,000 | 0.21% | 1,381,440 |
| 2010-05-04 | 2010-04-30 | 21.600 | 69,950 | -250 | 0.21% | 1,510,920 |
| 2010-05-03 | 2010-04-29 | 21.600 | 70,200 | +3,750 | 0.21% | 1,516,320 |
| 2010-04-29 | 2010-04-27 | 22.800 | 66,450 | -500 | 0.20% | 1,515,060 |
| 2010-04-28 | 2010-04-26 | 23.600 | 66,950 | +250 | 0.20% | 1,580,020 |
| 2010-04-27 | 2010-04-23 | 22.400 | 66,700 | +1,250 | 0.20% | 1,494,080 |
| 2010-04-26 | 2010-04-22 | 22.400 | 65,450 | +1,250 | 0.19% | 1,466,080 |
| 2010-04-21 | 2010-04-19 | 22.800 | 64,200 | +2,500 | 0.19% | 1,463,760 |
| 2010-04-20 | 2010-04-16 | 22.400 | 61,700 | -250 | 0.18% | 1,382,080 |
| 2010-04-19 | 2010-04-15 | 23.200 | 61,950 | +750 | 0.18% | 1,437,240 |
| 2010-04-16 | 2010-04-14 | 24.400 | 61,200 | -9,250 | 0.18% | 1,493,280 |
| 2010-04-15 | 2010-04-13 | 22.400 | 70,450 | +7,750 | 0.21% | 1,578,080 |
| 2010-04-14 | 2010-04-12 | 23.200 | 62,700 | +10,250 | 0.18% | 1,454,640 |
| 2010-04-13 | 2010-04-09 | 25.600 | 52,450 | -1,250 | 0.15% | 1,342,720 |
| 2010-04-12 | 2010-04-08 | 25.200 | 53,700 | -2,250 | 0.16% | 1,353,240 |
| 2010-04-09 | 2010-04-07 | 25.200 | 55,950 | +750 | 0.17% | 1,409,940 |
| 2010-04-08 | 2010-04-01 | 26.000 | 55,200 | +5,750 | 0.16% | 1,435,200 |
| 2010-04-01 | 2010-03-30 | 27.200 | 49,450 | +2,250 | 0.15% | 1,345,040 |
| 2010-03-31 | 2010-03-29 | 26.000 | 47,200 | -1,750 | 0.14% | 1,227,200 |
| 2010-03-29 | 2010-03-25 | 26.400 | 48,950 | +2,300 | 0.14% | 1,292,280 |
| 2010-03-26 | 2010-03-24 | 26.400 | 46,650 | -3,250 | 0.14% | 1,231,560 |
| 2010-03-25 | 2010-03-23 | 27.600 | 49,900 | +2,250 | 0.15% | 1,377,240 |
| 2010-03-24 | 2010-03-22 | 28.400 | 47,650 | -500 | 0.14% | 1,353,260 |
| 2010-03-11 | 2010-03-09 | 24.400 | 48,150 | +5,500 | 0.14% | 1,174,860 |
| 2010-03-10 | 2010-03-08 | 26.800 | 42,650 | -750 | 0.13% | 1,143,020 |
| 2010-03-09 | 2010-03-05 | 22.800 | 43,400 | -8,500 | 0.13% | 989,520 |
| 2010-03-08 | 2010-03-04 | 18.400 | 51,900 | +3,000 | 0.15% | 954,960 |
| 2010-03-05 | 2010-03-03 | 19.280 | 48,900 | -31,000 | 0.14% | 942,792 |
| 2010-03-04 | 2010-03-02 | 19.920 | 79,900 | +18,000 | 0.24% | 1,591,608 |
| 2010-03-03 | 2010-03-01 | 18.880 | 61,900 | -83,500 | 0.18% | 1,168,672 |
| 2010-03-02 | 2010-02-26 | 15.440 | 145,400 | +45,750 | 0.43% | 2,244,976 |
| 2010-03-01 | 2010-02-25 | 15.920 | 99,650 | +62,500 | 0.30% | 1,586,428 |
| 2010-02-26 | 2010-02-24 | 16.400 | 37,150 | -3,000 | 0.11% | 609,260 |
| 2010-02-25 | 2010-02-23 | 17.840 | 40,150 | +5,500 | 0.12% | 716,276 |
| 2010-02-23 | 2010-02-19 | 18.000 | 34,650 | +2,500 | 0.10% | 623,700 |
| 2010-02-19 | 2010-02-17 | 19.360 | 32,150 | -7,500 | 0.10% | 622,424 |
| 2010-02-18 | 2010-02-12 | 17.200 | 39,650 | +2,500 | 0.12% | 681,980 |
| 2010-02-12 | 2010-02-10 | 16.000 | 37,150 | +5,000 | 0.11% | 594,400 |
| 2010-02-11 | 2010-02-09 | 16.800 | 32,150 | -2,500 | 0.10% | 540,120 |
| 2010-02-10 | 2010-02-08 | 16.240 | 34,650 | -12,500 | 0.10% | 562,716 |
| 2010-02-09 | 2010-02-05 | 18.400 | 47,150 | +10,750 | 0.14% | 867,560 |
| 2010-02-08 | 2010-02-04 | 15.920 | 36,400 | -26,000 | 0.11% | 579,488 |
| 2010-02-05 | 2010-02-03 | 16.080 | 62,400 | +2,250 | 0.19% | 1,003,392 |
| 2010-02-04 | 2010-02-02 | 12.720 | 60,150 | +25,000 | 0.18% | 765,108 |
| 2010-02-03 | 2010-02-01 | 11.840 | 35,150 | +2,500 | 0.11% | 416,176 |
| 2010-02-02 | 2010-01-29 | 11.680 | 32,650 | -3,750 | 0.10% | 381,352 |
| 2010-01-29 | 2010-01-27 | 11.280 | 36,400 | -3,750 | 0.11% | 410,592 |
| 2010-01-28 | 2010-01-26 | 12.000 | 40,150 | -3,750 | 0.12% | 481,800 |
| 2010-01-26 | 2010-01-22 | 11.760 | 43,900 | -20,000 | 0.13% | 516,264 |
| 2010-01-25 | 2010-01-21 | 11.120 | 63,900 | -2,500 | 0.19% | 710,568 |
| 2010-01-22 | 2010-01-20 | 11.680 | 66,400 | +2,500 | 0.20% | 775,552 |
| 2010-01-21 | 2010-01-19 | 10.800 | 63,900 | -12,500 | 0.19% | 690,120 |
| 2010-01-20 | 2010-01-18 | 8.320 | 76,400 | +8,500 | 0.23% | 635,648 |
| 2010-01-18 | 2010-01-14 | 8.080 | 67,900 | +6,250 | 0.20% | 548,632 |
| 2009-12-04 | 2009-12-02 | 8.000 | 61,650 | -6,250 | 0.19% | 493,200 |
| 2009-11-18 | 2009-11-16 | 9.200 | 67,900 | -10,750 | 0.20% | 624,680 |
| 2009-11-12 | 2009-11-10 | 9.680 | 78,650 | +3,500 | 0.24% | 761,332 |
| 2009-11-10 | 2009-11-06 | 9.200 | 75,150 | +6,250 | 0.23% | 691,380 |
| 2009-11-05 | 2009-11-03 | 9.280 | 68,900 | +10,750 | 0.21% | 639,392 |
| 2009-10-28 | 2009-10-23 | 10.000 | 58,150 | -5,000 | 0.18% | 581,500 |
| 2009-10-21 | 2009-10-19 | 10.320 | 63,150 | -2,500 | 0.19% | 651,708 |
| 2009-09-22 | 2009-09-18 | 7.520 | 65,650 | -1,000 | 0.26% | 493,688 |
| 2009-09-16 | 2009-09-14 | 6.960 | 66,650 | -1,250 | 0.27% | 463,884 |
| 2009-09-11 | 2009-09-09 | 6.720 | 67,900 | -1,000 | 0.27% | 456,288 |
| 2009-08-28 | 2009-08-26 | 7.840 | 68,900 | -20,000 | 0.28% | 540,176 |
| 2009-08-26 | 2009-08-24 | 8.080 | 88,900 | +20,000 | 0.36% | 718,312 |
| 2009-08-21 | 2009-08-19 | 8.320 | 68,900 | +68,900 | 0.28% | 573,248 |
| 2009-08-20 | 2009-08-18 | 8.080 | 0 | -148,500 | ||
| 2009-08-07 | 2009-08-05 | 8.960 | 148,500 | +74,250 | 0.61% | 1,330,560 |
| 2009-08-05 | 2009-08-03 | 8.960 | 74,250 | -2,150 | 0.36% | 665,280 |
| 2009-08-03 | 2009-07-30 | 9.120 | 76,400 | -700 | 0.37% | 696,768 |
| 2009-07-31 | 2009-07-29 | 8.960 | 77,100 | -200 | 0.37% | 690,816 |
| 2009-07-30 | 2009-07-28 | 9.280 | 77,300 | +900 | 0.37% | 717,344 |
| 2009-07-29 | 2009-07-27 | 9.440 | 76,400 | -30,000 | 0.37% | 721,216 |
| 2009-07-28 | 2009-07-24 | 9.440 | 106,400 | +300 | 0.51% | 1,004,416 |
| 2009-07-27 | 2009-07-23 | 9.600 | 106,100 | +2,500 | 0.51% | 1,018,560 |
| 2009-07-24 | 2009-07-22 | 9.280 | 103,600 | +3,050 | 0.50% | 961,408 |
| 2009-07-21 | 2009-07-17 | 8.960 | 100,550 | +10,000 | 0.49% | 900,928 |
| 2009-07-20 | 2009-07-16 | 8.960 | 90,550 | +2,500 | 0.44% | 811,328 |
| 2009-07-17 | 2009-07-15 | 8.960 | 88,050 | -8,500 | 0.43% | 788,928 |
| 2009-07-16 | 2009-07-14 | 8.640 | 96,550 | +1,100 | 0.47% | 834,192 |
| 2009-07-15 | 2009-07-13 | 8.480 | 95,450 | +1,000 | 0.47% | 809,416 |
| 2009-07-14 | 2009-07-10 | 8.800 | 94,450 | -2,000 | 0.46% | 831,160 |
| 2009-07-13 | 2009-07-09 | 9.120 | 96,450 | +25,000 | 0.47% | 879,624 |
| 2009-07-10 | 2009-07-08 | 8.960 | 71,450 | +2,600 | 0.35% | 640,192 |
| 2009-07-09 | 2009-07-07 | 9.120 | 68,850 | +2,000 | 0.34% | 627,912 |
| 2009-07-07 | 2009-07-03 | 8.960 | 66,850 | +250 | 0.33% | 598,976 |
| 2009-07-06 | 2009-07-02 | 8.960 | 66,600 | +550 | 0.33% | 596,736 |
| 2009-07-03 | 2009-06-30 | 8.960 | 66,050 | -15,950 | 0.32% | 591,808 |
| 2009-07-02 | 2009-06-29 | 8.960 | 82,000 | -5,800 | 0.40% | 734,720 |
| 2009-06-30 | 2009-06-26 | 8.960 | 87,800 | +15,800 | 0.43% | 786,688 |
| 2009-06-29 | 2009-06-25 | 8.320 | 72,000 | +2,150 | 0.35% | 599,040 |
| 2009-06-26 | 2009-06-24 | 8.320 | 69,850 | +2,650 | 0.34% | 581,152 |
| 2009-06-25 | 2009-06-23 | 9.280 | 67,200 | -100 | 0.33% | 623,616 |
| 2009-06-24 | 2009-06-22 | 9.760 | 67,300 | +12,950 | 0.33% | 656,848 |
| 2009-06-23 | 2009-06-19 | 10.400 | 54,350 | +9,700 | 0.27% | 565,240 |
| 2009-06-22 | 2009-06-18 | 10.400 | 44,650 | +1,300 | 0.22% | 464,360 |
| 2009-06-12 | 2009-06-10 | 8.320 | 43,350 | +5,950 | 0.21% | 360,672 |
| 2009-06-09 | 2009-06-05 | 8.800 | 37,400 | -10,950 | 0.18% | 329,120 |
| 2009-05-29 | 2009-05-26 | 8.320 | 48,350 | -31,250 | 0.24% | 402,272 |
| 2009-05-22 | 2009-05-20 | 7.360 | 79,600 | -6,050 | 0.39% | 585,856 |
| 2009-05-21 | 2009-05-19 | 6.400 | 85,650 | +3,400 | 0.42% | 548,160 |
| 2009-05-14 | 2009-05-12 | 5.920 | 82,250 | +6,250 | 0.40% | 486,920 |
| 2009-05-13 | 2009-05-11 | 5.920 | 76,000 | -6,250 | 0.37% | 449,920 |
| 2009-05-12 | 2009-05-08 | 5.120 | 82,250 | +31,250 | 0.40% | 421,120 |
| 2009-05-11 | 2009-05-07 | 5.280 | 51,000 | +6,250 | 0.25% | 269,280 |
| 2009-04-21 | 2009-04-17 | 5.920 | 44,750 | +50 | 0.22% | 264,920 |
| 2009-04-17 | 2009-04-15 | 5.920 | 44,700 | +1,750 | 0.22% | 264,624 |
| 2009-04-16 | 2009-04-14 | 5.920 | 42,950 | +6,000 | 0.21% | 254,264 |
| 2009-04-02 | 2009-03-31 | 6.080 | 36,950 | +1,750 | 0.18% | 224,656 |
| 2009-03-18 | 2009-03-16 | 6.080 | 35,200 | +700 | 0.17% | 214,016 |
| 2009-03-09 | 2009-03-05 | 5.120 | 34,500 | +900 | 0.17% | 176,640 |
| 2009-03-06 | 2009-03-04 | 6.400 | 33,600 | +600 | 0.16% | 215,040 |
| 2009-03-05 | 2009-03-03 | 6.400 | 33,000 | +600 | 0.16% | 211,200 |
| 2009-03-04 | 2009-03-02 | 6.400 | 32,400 | +350 | 0.16% | 207,360 |
| 2009-03-02 | 2009-02-26 | 8.160 | 32,050 | +100 | 0.16% | 261,528 |
| 2009-02-04 | 2009-02-02 | 4.000 | 31,950 | -2,300 | 0.16% | 127,800 |
| 2008-08-29 | 2008-08-27 | 4.480 | 34,250 | +2,250 | 0.20% | 153,440 |
| 2008-08-28 | 2008-08-26 | 5.280 | 32,000 | +50 | 0.19% | 168,960 |
| 2008-07-30 | 2008-07-28 | 4.960 | 31,950 | +500 | 0.19% | 158,472 |
| 2008-06-19 | 2008-06-17 | 7.360 | 31,450 | -10,400 | 0.19% | 231,472 |
| 2008-06-18 | 2008-06-16 | 7.840 | 41,850 | +10,400 | 0.25% | 328,104 |
| 2008-06-06 | 2008-06-04 | 8.480 | 31,450 | +600 | 0.19% | 266,696 |
| 2008-06-05 | 2008-06-03 | 8.000 | 30,850 | +200 | 0.18% | 246,800 |
| 2008-04-22 | 2008-04-18 | 13.600 | 30,650 | -500 | 0.20% | 416,840 |
| 2008-04-21 | 2008-04-17 | 13.440 | 31,150 | -4,400 | 0.20% | 418,656 |
| 2008-04-18 | 2008-04-16 | 11.200 | 35,550 | +4,200 | 0.23% | 398,160 |
| 2008-04-11 | 2008-04-09 | 13.760 | 31,350 | +100 | 0.20% | 431,376 |
| 2008-04-09 | 2008-04-07 | 16.000 | 31,250 | +200 | 0.20% | 500,000 |
| 2008-03-17 | 2008-03-13 | 22.400 | 31,050 | +100 | 0.20% | 695,520 |
| 2008-03-11 | 2008-03-07 | 24.640 | 30,950 | -50 | 0.20% | 762,608 |
| 2008-03-05 | 2008-03-03 | 27.200 | 31,000 | -1,200 | 0.20% | 843,200 |
| 2008-02-29 | 2008-02-27 | 25.600 | 32,200 | +200 | 0.21% | 824,320 |
| 2008-02-28 | 2008-02-26 | 26.400 | 32,000 | -50 | 0.21% | 844,800 |
| 2008-02-27 | 2008-02-25 | 24.960 | 32,050 | +250 | 0.21% | 799,968 |
| 2008-02-26 | 2008-02-22 | 27.040 | 31,800 | +350 | 0.21% | 859,872 |
| 2008-02-20 | 2008-02-18 | 23.200 | 31,450 | +100 | 0.21% | 729,640 |
| 2008-02-05 | 2008-02-01 | 21.280 | 31,350 | +1,050 | 0.21% | 667,128 |
| 2008-01-31 | 2008-01-29 | 20.960 | 30,300 | -10,350 | 0.20% | 635,088 |
| 2008-01-28 | 2008-01-24 | 21.600 | 40,650 | +500 | 0.27% | 878,040 |
| 2008-01-24 | 2008-01-22 | 22.240 | 40,150 | +350 | 0.26% | 892,936 |
| 2008-01-23 | 2008-01-21 | 25.600 | 39,800 | +500 | 0.26% | 1,018,880 |
| 2008-01-15 | 2008-01-11 | 29.120 | 39,300 | +750 | 0.26% | 1,144,416 |
| 2008-01-07 | 2008-01-03 | 30.400 | 38,550 | +600 | 0.25% | 1,171,920 |
| 2008-01-04 | 2008-01-02 | 31.360 | 37,950 | -2,100 | 0.25% | 1,190,112 |
| 2008-01-03 | 2007-12-31 | 31.200 | 40,050 | -1,250 | 0.26% | 1,249,560 |
| 2007-12-18 | 2007-12-14 | 28.160 | 41,300 | +1,850 | 0.27% | 1,163,008 |
| 2007-12-07 | 2007-12-05 | 33.920 | 39,450 | +650 | 0.26% | 1,338,144 |
| 2007-12-06 | 2007-12-04 | 36.160 | 38,800 | +3,950 | 0.25% | 1,403,008 |
| 2007-12-03 | 2007-11-29 | 36.800 | 34,850 | +2,500 | 0.23% | 1,282,480 |
| 2007-11-28 | 2007-11-26 | 37.600 | 32,350 | +1,400 | 0.21% | 1,216,360 |
| 2007-11-27 | 2007-11-23 | 39.040 | 30,950 | +7,100 | 0.20% | 1,208,288 |
| 2007-11-26 | 2007-11-22 | 38.720 | 23,850 | -300 | 0.16% | 923,472 |
| 2007-11-22 | 2007-11-20 | 34.240 | 24,150 | +3,000 | 0.16% | 826,896 |
| 2007-11-20 | 2007-11-16 | 38.880 | 21,150 | +5,750 | 0.14% | 822,312 |
| 2007-11-19 | 2007-11-15 | 39.840 | 15,400 | +3,350 | 0.10% | 613,536 |
| 2007-11-16 | 2007-11-14 | 41.600 | 12,050 | +2,400 | 0.08% | 501,280 |
| 2007-11-15 | 2007-11-13 | 52.000 | 9,650 | +1,900 | 0.06% | 501,800 |
| 2007-11-14 | 2007-11-12 | 44.800 | 7,750 | +200 | 0.05% | 347,200 |
| 2007-11-07 | 2007-11-05 | 43.200 | 7,550 | +5,750 | 0.05% | 326,160 |
| 2007-10-25 | 2007-10-23 | 48.800 | 1,800 | -2,500 | 0.01% | 87,840 |
| 2007-10-24 | 2007-10-22 | 48.000 | 4,300 | -100 | 0.03% | 206,400 |
| 2007-09-24 | 2007-09-20 | 55.200 | 4,400 | -500 | 0.03% | 242,880 |
| 2007-09-21 | 2007-09-19 | 56.000 | 4,900 | +1,200 | 0.03% | 274,400 |
| 2007-09-18 | 2007-09-14 | 55.200 | 3,700 | +100 | 0.02% | 204,240 |
| 2007-09-03 | 2007-08-30 | 65.600 | 3,600 | +1,900 | 0.02% | 236,160 |
| 2007-08-29 | 2007-08-27 | 69.600 | 1,700 | +600 | 0.01% | 118,320 |
| 2007-08-24 | 2007-08-22 | 51.200 | 1,100 | -550 | 0.01% | 56,320 |
| 2007-08-13 | 2007-08-09 | 56.800 | 1,650 | -250 | 0.01% | 93,720 |
| 2007-08-08 | 2007-08-06 | 60.800 | 1,900 | +500 | 0.01% | 115,520 |
| 2007-08-06 | 2007-08-02 | 79.200 | 1,400 | +250 | 0.01% | 110,880 |
| 2007-08-03 | 2007-08-01 | 75.200 | 1,150 | -2,500 | 0.01% | 86,480 |
| 2007-08-02 | 2007-07-31 | 83.200 | 3,650 | -350 | 0.02% | 303,680 |
| 2007-08-01 | 2007-07-30 | 91.200 | 4,000 | +2,150 | 0.03% | 364,800 |
| 2007-07-31 | 2007-07-27 | 86.400 | 1,850 | +1,600 | 0.01% | 159,840 |
| 2007-07-27 | 2007-07-25 | 72.000 | 250 | -250 | 0.01% | 18,000 |
| 2007-07-23 | 2007-07-19 | 70.400 | 500 | +250 | 0.01% | 35,200 |
| 2007-07-13 | 2007-07-11 | 67.200 | 250 | -1,250 | 0.01% | 16,800 |
| 2007-07-12 | 2007-07-10 | 67.200 | 1,500 | +250 | 0.04% | 100,800 |
| 2007-07-11 | 2007-07-09 | 72.000 | 1,250 | +1,250 | 0.03% | 90,000 |
| 2007-06-26 | 2007-06-22 | 60.800 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy