History of CCASS shareholding
Participant: WOCOM SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 77.550 | 153,900 | +0 | 0.00% | 11,934,945 |
| 2025-10-13 | 2025-10-09 | 83.500 | 153,900 | +0 | 0.00% | 12,850,650 |
| 2025-10-10 | 2025-10-08 | 89.500 | 153,900 | +500 | 0.00% | 13,774,050 |
| 2025-10-09 | 2025-10-06 | 91.050 | 153,400 | +5,000 | 0.00% | 13,967,070 |
| 2025-10-08 | 2025-10-03 | 90.900 | 148,400 | +500 | 0.00% | 13,489,560 |
| 2025-10-06 | 2025-10-02 | 89.650 | 147,900 | +500 | 0.00% | 13,259,235 |
| 2025-10-03 | 2025-09-30 | 79.550 | 147,400 | -2,000 | 0.00% | 11,725,670 |
| 2025-10-02 | 2025-09-29 | 76.500 | 149,400 | -7,000 | 0.00% | 11,429,100 |
| 2025-09-29 | 2025-09-25 | 76.800 | 156,400 | -3,000 | 0.00% | 12,011,520 |
| 2025-09-26 | 2025-09-24 | 76.750 | 159,400 | -3,000 | 0.00% | 12,233,950 |
| 2025-09-25 | 2025-09-23 | 72.600 | 162,400 | +2,000 | 0.00% | 11,790,240 |
| 2025-09-24 | 2025-09-22 | 73.350 | 160,400 | -1,000 | 0.00% | 11,765,340 |
| 2025-09-22 | 2025-09-18 | 69.500 | 161,400 | +16,000 | 0.00% | 11,217,300 |
| 2025-09-19 | 2025-09-17 | 67.700 | 145,400 | -11,000 | 0.00% | 9,843,580 |
| 2025-09-18 | 2025-09-16 | 63.200 | 156,400 | +1,000 | 0.00% | 9,884,480 |
| 2025-09-15 | 2025-09-11 | 63.350 | 155,400 | -1,000 | 0.00% | 9,844,590 |
| 2025-09-11 | 2025-09-09 | 58.250 | 156,400 | +1,000 | 0.00% | 9,110,300 |
| 2025-09-09 | 2025-09-05 | 58.700 | 155,400 | -1,000 | 0.00% | 9,121,980 |
| 2025-09-08 | 2025-09-04 | 56.000 | 156,400 | +5,500 | 0.00% | 8,758,400 |
| 2025-09-05 | 2025-09-03 | 60.000 | 150,900 | +1,500 | 0.00% | 9,054,000 |
| 2025-09-04 | 2025-09-02 | 60.700 | 149,400 | -100 | 0.00% | 9,068,580 |
| 2025-09-03 | 2025-09-01 | 63.650 | 149,500 | +5,000 | 0.00% | 9,515,675 |
| 2025-08-29 | 2025-08-27 | 56.250 | 144,500 | -3,000 | 0.00% | 8,128,125 |
| 2025-08-27 | 2025-08-25 | 57.800 | 147,500 | +1,000 | 0.00% | 8,525,500 |
| 2025-08-26 | 2025-08-22 | 56.900 | 146,500 | -3,100 | 0.00% | 8,335,850 |
| 2025-08-18 | 2025-08-14 | 52.000 | 149,600 | +2,000 | 0.00% | 7,779,200 |
| 2025-08-15 | 2025-08-13 | 52.050 | 147,600 | +3,000 | 0.00% | 7,682,580 |
| 2025-08-13 | 2025-08-11 | 48.700 | 144,600 | +500 | 0.00% | 7,042,020 |
| 2025-08-11 | 2025-08-07 | 53.000 | 144,100 | -11,500 | 0.00% | 7,637,300 |
| 2025-08-08 | 2025-08-06 | 52.600 | 155,600 | +6,000 | 0.00% | 8,184,560 |
| 2025-08-07 | 2025-08-05 | 51.000 | 149,600 | -10,000 | 0.00% | 7,629,600 |
| 2025-08-04 | 2025-07-31 | 51.100 | 159,600 | -500 | 0.00% | 8,155,560 |
| 2025-07-31 | 2025-07-29 | 53.350 | 160,100 | +1,000 | 0.00% | 8,541,335 |
| 2025-07-29 | 2025-07-25 | 52.750 | 159,100 | -3,000 | 0.00% | 8,392,525 |
| 2025-07-28 | 2025-07-24 | 50.250 | 162,100 | -1,600 | 0.00% | 8,145,525 |
| 2025-07-15 | 2025-07-11 | 45.950 | 163,700 | +4,000 | 0.00% | 7,522,015 |
| 2025-07-03 | 2025-06-30 | 44.700 | 159,700 | -5,000 | 0.00% | 7,138,590 |
| 2025-07-02 | 2025-06-27 | 44.850 | 164,700 | -6,000 | 0.00% | 7,386,795 |
| 2025-06-27 | 2025-06-25 | 44.050 | 170,700 | -3,000 | 0.00% | 7,519,335 |
| 2025-06-20 | 2025-06-18 | 39.250 | 173,700 | +28,000 | 0.00% | 6,817,725 |
| 2025-06-17 | 2025-06-13 | 40.000 | 145,700 | +5,000 | 0.00% | 5,828,000 |
| 2025-06-11 | 2025-06-09 | 42.250 | 140,700 | -5,000 | 0.00% | 5,944,575 |
| 2025-06-09 | 2025-06-05 | 42.250 | 145,700 | +500 | 0.00% | 6,155,825 |
| 2025-06-03 | 2025-05-30 | 40.550 | 145,200 | +35,000 | 0.00% | 5,887,860 |
| 2025-05-22 | 2025-05-20 | 43.000 | 110,200 | +12,000 | 0.00% | 4,738,600 |
| 2025-05-19 | 2025-05-15 | 41.250 | 98,200 | -23,000 | 0.00% | 4,050,750 |
| 2025-05-13 | 2025-05-09 | 43.000 | 121,200 | +4,900 | 0.00% | 5,211,600 |
| 2025-04-30 | 2025-04-28 | 45.400 | 116,300 | +22,000 | 0.00% | 5,280,020 |
| 2025-04-29 | 2025-04-25 | 45.050 | 94,300 | +500 | 0.00% | 4,248,215 |
| 2025-04-22 | 2025-04-16 | 45.400 | 93,800 | -500 | 0.00% | 4,258,520 |
| 2025-04-15 | 2025-04-11 | 46.700 | 94,300 | +5,000 | 0.00% | 4,403,810 |
| 2025-04-14 | 2025-04-10 | 44.100 | 89,300 | -500 | 0.00% | 3,938,130 |
| 2025-04-10 | 2025-04-08 | 39.150 | 89,800 | +3,000 | 0.00% | 3,515,670 |
| 2025-04-09 | 2025-04-07 | 37.700 | 86,800 | -1,500 | 0.00% | 3,272,360 |
| 2025-04-08 | 2025-04-03 | 45.050 | 88,300 | +500 | 0.00% | 3,977,915 |
| 2025-04-07 | 2025-04-02 | 44.700 | 87,800 | -3,000 | 0.00% | 3,924,660 |
| 2025-04-03 | 2025-04-01 | 44.300 | 90,800 | -4,000 | 0.00% | 4,022,440 |
| 2025-04-02 | 2025-03-31 | 46.100 | 94,800 | -7,500 | 0.00% | 4,370,280 |
| 2025-04-01 | 2025-03-28 | 48.000 | 102,300 | +1,000 | 0.00% | 4,910,400 |
| 2025-03-31 | 2025-03-27 | 50.350 | 101,300 | +4,000 | 0.00% | 5,100,455 |
| 2025-03-26 | 2025-03-24 | 48.300 | 97,300 | -1,000 | 0.00% | 4,699,590 |
| 2025-03-25 | 2025-03-21 | 46.950 | 98,300 | +4,000 | 0.00% | 4,615,185 |
| 2025-03-24 | 2025-03-20 | 50.750 | 94,300 | +3,000 | 0.00% | 4,785,725 |
| 2025-03-21 | 2025-03-19 | 51.050 | 91,300 | +2,500 | 0.00% | 4,660,865 |
| 2025-03-14 | 2025-03-12 | 52.450 | 88,800 | +4,500 | 0.00% | 4,657,560 |
| 2025-03-12 | 2025-03-10 | 52.050 | 84,300 | +21,000 | 0.00% | 4,387,815 |
| 2025-03-11 | 2025-03-07 | 54.600 | 63,300 | +4,000 | 0.00% | 3,456,180 |
| 2025-03-10 | 2025-03-06 | 56.300 | 59,300 | -1,000 | 0.00% | 3,338,590 |
| 2025-03-05 | 2025-03-03 | 51.400 | 60,300 | +2,000 | 0.00% | 3,099,420 |
| 2025-03-04 | 2025-02-28 | 53.600 | 58,300 | +2,000 | 0.00% | 3,124,880 |
| 2025-02-28 | 2025-02-26 | 57.400 | 56,300 | -5,000 | 0.00% | 3,231,620 |
| 2025-02-27 | 2025-02-25 | 54.200 | 61,300 | +4,000 | 0.00% | 3,322,460 |
| 2025-02-26 | 2025-02-24 | 55.000 | 57,300 | +1,000 | 0.00% | 3,151,500 |
| 2025-02-25 | 2025-02-21 | 54.200 | 56,300 | -3,000 | 0.00% | 3,051,460 |
| 2025-02-24 | 2025-02-20 | 50.250 | 59,300 | +2,000 | 0.00% | 2,979,825 |
| 2025-02-21 | 2025-02-19 | 51.800 | 57,300 | -4,000 | 0.00% | 2,968,140 |
| 2025-02-19 | 2025-02-17 | 47.500 | 61,300 | +5,000 | 0.00% | 2,911,750 |
| 2025-02-18 | 2025-02-14 | 45.550 | 56,300 | +1,000 | 0.00% | 2,564,465 |
| 2025-02-14 | 2025-02-12 | 47.950 | 55,300 | -2,000 | 0.00% | 2,651,635 |
| 2025-02-13 | 2025-02-11 | 45.300 | 57,300 | -100 | 0.00% | 2,595,690 |
| 2025-02-12 | 2025-02-10 | 47.800 | 57,400 | +500 | 0.00% | 2,743,720 |
| 2025-02-11 | 2025-02-07 | 46.650 | 56,900 | +2,000 | 0.00% | 2,654,385 |
| 2025-02-10 | 2025-02-06 | 47.900 | 54,900 | -200 | 0.00% | 2,629,710 |
| 2025-02-07 | 2025-02-05 | 44.700 | 55,100 | +2,000 | 0.00% | 2,462,970 |
| 2025-02-06 | 2025-02-04 | 45.450 | 53,100 | -7,900 | 0.00% | 2,413,395 |
| 2025-02-05 | 2025-02-03 | 41.900 | 61,000 | -3,000 | 0.00% | 2,555,900 |
| 2025-02-04 | 2025-01-28 | 38.000 | 64,000 | +4,000 | 0.00% | 2,432,000 |
| 2025-01-27 | 2025-01-23 | 39.050 | 60,000 | +3,000 | 0.00% | 2,343,000 |
| 2025-01-24 | 2025-01-22 | 42.100 | 57,000 | -900 | 0.00% | 2,399,700 |
| 2025-01-23 | 2025-01-21 | 41.900 | 57,900 | -3,000 | 0.00% | 2,426,010 |
| 2025-01-21 | 2025-01-17 | 39.450 | 60,900 | -4,300 | 0.00% | 2,402,505 |
| 2025-01-20 | 2025-01-16 | 36.000 | 65,200 | -4,000 | 0.00% | 2,347,200 |
| 2025-01-17 | 2025-01-15 | 37.200 | 69,200 | -6,000 | 0.00% | 2,574,240 |
| 2025-01-16 | 2025-01-14 | 35.100 | 75,200 | -500 | 0.00% | 2,639,520 |
| 2025-01-15 | 2025-01-13 | 34.350 | 75,700 | -2,000 | 0.00% | 2,600,295 |
| 2025-01-14 | 2025-01-10 | 32.350 | 77,700 | -8,200 | 0.00% | 2,513,595 |
| 2025-01-06 | 2025-01-02 | 29.000 | 85,900 | -1,000 | 0.00% | 2,491,100 |
| 2025-01-03 | 2024-12-31 | 31.800 | 86,900 | -10,000 | 0.00% | 2,763,420 |
| 2025-01-02 | 2024-12-27 | 30.650 | 96,900 | +200 | 0.00% | 2,969,985 |
| 2024-12-30 | 2024-12-24 | 29.150 | 96,700 | -5,700 | 0.00% | 2,818,805 |
| 2024-12-27 | 2024-12-20 | 28.300 | 102,400 | -5,000 | 0.00% | 2,897,920 |
| 2024-12-19 | 2024-12-17 | 25.250 | 107,400 | -5,000 | 0.00% | 2,711,850 |
| 2024-12-17 | 2024-12-13 | 25.900 | 112,400 | +11,500 | 0.00% | 2,911,160 |
| 2024-12-13 | 2024-12-11 | 26.800 | 100,900 | -2,500 | 0.00% | 2,704,120 |
| 2024-12-11 | 2024-12-09 | 27.550 | 103,400 | +2,500 | 0.00% | 2,848,670 |
| 2024-12-10 | 2024-12-06 | 26.450 | 100,900 | -12,000 | 0.00% | 2,668,805 |
| 2024-12-06 | 2024-12-04 | 26.300 | 112,900 | -13,500 | 0.00% | 2,969,270 |
| 2024-12-05 | 2024-12-03 | 26.000 | 126,400 | +10,000 | 0.00% | 3,286,400 |
| 2024-12-03 | 2024-11-29 | 26.000 | 116,400 | -1,000 | 0.00% | 3,026,400 |
| 2024-11-27 | 2024-11-25 | 25.100 | 117,400 | +4,000 | 0.00% | 2,946,740 |
| 2024-11-26 | 2024-11-22 | 25.050 | 113,400 | +3,500 | 0.00% | 2,840,670 |
| 2024-11-20 | 2024-11-18 | 26.450 | 109,900 | +4,000 | 0.00% | 2,906,855 |
| 2024-11-18 | 2024-11-14 | 26.550 | 105,900 | +10,000 | 0.00% | 2,811,645 |
| 2024-11-14 | 2024-11-12 | 27.150 | 95,900 | +4,000 | 0.00% | 2,603,685 |
| 2024-11-13 | 2024-11-11 | 29.500 | 91,900 | -4,000 | 0.00% | 2,711,050 |
| 2024-11-12 | 2024-11-08 | 28.550 | 95,900 | -5,000 | 0.00% | 2,737,945 |
| 2024-11-11 | 2024-11-07 | 28.250 | 100,900 | -5,000 | 0.00% | 2,850,425 |
| 2024-11-08 | 2024-11-06 | 26.900 | 105,900 | -2,000 | 0.00% | 2,848,710 |
| 2024-11-05 | 2024-11-01 | 25.750 | 107,900 | +7,000 | 0.00% | 2,778,425 |
| 2024-11-01 | 2024-10-30 | 26.600 | 100,900 | +3,000 | 0.00% | 2,683,940 |
| 2024-10-28 | 2024-10-24 | 28.500 | 97,900 | +4,000 | 0.00% | 2,790,150 |
| 2024-10-24 | 2024-10-22 | 29.700 | 93,900 | -2,000 | 0.00% | 2,788,830 |
| 2024-10-23 | 2024-10-21 | 29.600 | 95,900 | +2,000 | 0.00% | 2,838,640 |
| 2024-10-22 | 2024-10-18 | 30.250 | 93,900 | -9,500 | 0.00% | 2,840,475 |
| 2024-10-18 | 2024-10-16 | 25.800 | 103,400 | +2,000 | 0.00% | 2,667,720 |
| 2024-10-17 | 2024-10-15 | 26.150 | 101,400 | -800 | 0.00% | 2,651,610 |
| 2024-10-16 | 2024-10-14 | 26.650 | 102,200 | +2,000 | 0.00% | 2,723,630 |
| 2024-10-15 | 2024-10-10 | 25.500 | 100,200 | +2,000 | 0.00% | 2,555,100 |
| 2024-10-14 | 2024-10-09 | 27.200 | 98,200 | -2,500 | 0.00% | 2,671,040 |
| 2024-10-10 | 2024-10-08 | 27.200 | 100,700 | +4,000 | 0.00% | 2,739,040 |
| 2024-10-09 | 2024-10-07 | 33.300 | 96,700 | -10,200 | 0.00% | 3,220,110 |
| 2024-10-08 | 2024-10-04 | 27.350 | 106,900 | -3,000 | 0.00% | 2,923,715 |
| 2024-10-04 | 2024-10-02 | 22.200 | 109,900 | -1,000 | 0.00% | 2,439,780 |
| 2024-10-03 | 2024-09-30 | 20.850 | 110,900 | +1,500 | 0.00% | 2,312,265 |
| 2024-09-27 | 2024-09-25 | 17.120 | 109,400 | -5,000 | 0.00% | 1,872,928 |
| 2024-09-26 | 2024-09-24 | 17.000 | 114,400 | +1,000 | 0.00% | 1,944,800 |
| 2024-09-17 | 2024-09-13 | 15.600 | 113,400 | +500 | 0.00% | 1,769,040 |
| 2024-08-29 | 2024-08-27 | 16.400 | 112,900 | +5,000 | 0.00% | 1,851,560 |
| 2024-07-16 | 2024-07-12 | 18.100 | 107,900 | -30,000 | 0.00% | 1,952,990 |
| 2024-06-26 | 2024-06-24 | 17.980 | 137,900 | +10,000 | 0.00% | 2,479,442 |
| 2024-06-25 | 2024-06-21 | 18.620 | 127,900 | +10,000 | 0.00% | 2,381,498 |
| 2024-06-24 | 2024-06-20 | 19.140 | 117,900 | -3,000 | 0.00% | 2,256,606 |
| 2024-06-21 | 2024-06-19 | 18.860 | 120,900 | -2,000 | 0.00% | 2,280,174 |
| 2024-06-20 | 2024-06-18 | 18.660 | 122,900 | -5,000 | 0.00% | 2,293,314 |
| 2024-06-18 | 2024-06-14 | 17.620 | 127,900 | -20,000 | 0.00% | 2,253,598 |
| 2024-06-17 | 2024-06-13 | 18.100 | 147,900 | +23,000 | 0.00% | 2,676,990 |
| 2024-06-14 | 2024-06-12 | 17.860 | 124,900 | +10,000 | 0.00% | 2,230,714 |
| 2024-06-13 | 2024-06-11 | 18.640 | 114,900 | +5,000 | 0.00% | 2,141,736 |
| 2024-06-12 | 2024-06-07 | 18.380 | 109,900 | -8,500 | 0.00% | 2,019,962 |
| 2024-06-11 | 2024-06-06 | 18.060 | 118,400 | +4,500 | 0.00% | 2,138,304 |
| 2024-05-31 | 2024-05-29 | 16.060 | 113,900 | -20,000 | 0.00% | 1,829,234 |
| 2024-05-30 | 2024-05-28 | 16.280 | 133,900 | +25,000 | 0.00% | 2,179,892 |
| 2024-05-14 | 2024-05-10 | 16.260 | 108,900 | +2,000 | 0.00% | 1,770,714 |
| 2024-05-07 | 2024-05-03 | 16.000 | 106,900 | +4,000 | 0.00% | 1,710,400 |
| 2024-04-15 | 2024-04-11 | 14.440 | 102,900 | +2,000 | 0.00% | 1,485,876 |
| 2024-04-02 | 2024-03-27 | 14.920 | 100,900 | +5,000 | 0.00% | 1,505,428 |
| 2024-02-21 | 2024-02-19 | 14.560 | 95,900 | +5,000 | 0.00% | 1,396,304 |
| 2024-01-18 | 2024-01-16 | 16.760 | 90,900 | -15,000 | 0.00% | 1,523,484 |
| 2024-01-05 | 2024-01-03 | 18.940 | 105,900 | +1,000 | 0.00% | 2,005,746 |
| 2023-12-29 | 2023-12-27 | 19.740 | 104,900 | +15,000 | 0.00% | 2,070,726 |
| 2023-11-17 | 2023-11-15 | 22.350 | 89,900 | -6,000 | 0.00% | 2,009,265 |
| 2023-11-14 | 2023-11-10 | 21.800 | 95,900 | +6,000 | 0.00% | 2,090,620 |
| 2023-11-10 | 2023-11-08 | 23.900 | 89,900 | +1,000 | 0.00% | 2,148,610 |
| 2023-11-08 | 2023-11-06 | 24.350 | 88,900 | +3,000 | 0.00% | 2,164,715 |
| 2023-11-07 | 2023-11-03 | 24.500 | 85,900 | -3,000 | 0.00% | 2,104,550 |
| 2023-11-02 | 2023-10-31 | 23.300 | 88,900 | +3,000 | 0.00% | 2,071,370 |
| 2023-11-01 | 2023-10-30 | 24.150 | 85,900 | -1,000 | 0.00% | 2,074,485 |
| 2023-10-31 | 2023-10-27 | 22.750 | 86,900 | -2,000 | 0.00% | 1,976,975 |
| 2023-10-30 | 2023-10-26 | 21.500 | 88,900 | +2,000 | 0.00% | 1,911,350 |
| 2023-10-20 | 2023-10-18 | 20.950 | 86,900 | -3,000 | 0.00% | 1,820,555 |
| 2023-10-18 | 2023-10-16 | 20.150 | 89,900 | +3,000 | 0.00% | 1,811,485 |
| 2023-10-17 | 2023-10-13 | 20.700 | 86,900 | -2,000 | 0.00% | 1,798,830 |
| 2023-10-13 | 2023-10-11 | 21.000 | 88,900 | -2,000 | 0.00% | 1,866,900 |
| 2023-09-15 | 2023-09-13 | 19.820 | 90,900 | +500 | 0.00% | 1,801,638 |
| 2023-09-13 | 2023-09-11 | 20.050 | 90,400 | +2,000 | 0.00% | 1,812,520 |
| 2023-09-06 | 2023-09-04 | 21.850 | 88,400 | -3,000 | 0.00% | 1,931,540 |
| 2023-09-04 | 2023-08-30 | 19.220 | 91,400 | +1,500 | 0.00% | 1,756,708 |
| 2023-08-02 | 2023-07-31 | 19.680 | 89,900 | -1,000 | 0.00% | 1,769,232 |
| 2023-06-15 | 2023-06-13 | 22.500 | 90,900 | -2,000 | 0.00% | 2,045,250 |
| 2023-06-07 | 2023-06-05 | 21.200 | 92,900 | +2,000 | 0.00% | 1,969,480 |
| 2023-05-29 | 2023-05-24 | 19.680 | 90,900 | -1,000 | 0.00% | 1,788,912 |
| 2023-05-11 | 2023-05-09 | 19.260 | 91,900 | -4,500 | 0.00% | 1,769,994 |
| 2023-05-02 | 2023-04-27 | 21.650 | 96,400 | +1,000 | 0.00% | 2,087,060 |
| 2023-04-24 | 2023-04-20 | 25.600 | 95,400 | -2,000 | 0.00% | 2,442,240 |
| 2023-04-21 | 2023-04-19 | 24.100 | 97,400 | -2,000 | 0.00% | 2,347,340 |
| 2023-04-20 | 2023-04-18 | 23.700 | 99,400 | +2,000 | 0.00% | 2,355,780 |
| 2023-04-18 | 2023-04-14 | 23.900 | 97,400 | -2,000 | 0.00% | 2,327,860 |
| 2023-04-17 | 2023-04-13 | 22.300 | 99,400 | +2,000 | 0.00% | 2,216,620 |
| 2023-04-13 | 2023-04-11 | 21.800 | 97,400 | -1,000 | 0.00% | 2,123,320 |
| 2023-04-12 | 2023-04-06 | 22.450 | 98,400 | +3,500 | 0.00% | 2,209,080 |
| 2023-04-06 | 2023-04-03 | 20.000 | 94,900 | +1,000 | 0.00% | 1,898,000 |
| 2023-04-03 | 2023-03-30 | 18.260 | 93,900 | +100 | 0.00% | 1,714,614 |
| 2023-03-22 | 2023-03-20 | 18.620 | 93,800 | -5,000 | 0.00% | 1,746,556 |
| 2023-02-20 | 2023-02-16 | 16.740 | 98,800 | +5,000 | 0.00% | 1,653,912 |
| 2023-01-30 | 2023-01-26 | 18.400 | 93,800 | -2,000 | 0.00% | 1,725,920 |
| 2023-01-06 | 2023-01-04 | 16.960 | 95,800 | -10,000 | 0.00% | 1,624,768 |
| 2022-12-22 | 2022-12-20 | 16.660 | 105,800 | -10,000 | 0.00% | 1,762,628 |
| 2022-12-21 | 2022-12-19 | 17.140 | 115,800 | -2,000 | 0.00% | 1,984,812 |
| 2022-12-16 | 2022-12-14 | 17.520 | 117,800 | +2,000 | 0.00% | 2,063,856 |
| 2022-12-14 | 2022-12-12 | 16.580 | 115,800 | +1,000 | 0.00% | 1,919,964 |
| 2022-12-09 | 2022-12-07 | 16.340 | 114,800 | +10,000 | 0.00% | 1,875,832 |
| 2022-12-02 | 2022-11-30 | 16.980 | 104,800 | -7,000 | 0.00% | 1,779,504 |
| 2022-11-21 | 2022-11-17 | 17.400 | 111,800 | -10,000 | 0.00% | 1,945,320 |
| 2022-11-18 | 2022-11-16 | 17.640 | 121,800 | +15,000 | 0.00% | 2,148,552 |
| 2022-11-17 | 2022-11-15 | 17.940 | 106,800 | -8,000 | 0.00% | 1,915,992 |
| 2022-08-17 | 2022-08-15 | 16.040 | 114,800 | +1,000 | 0.00% | 1,841,392 |
| 2022-08-16 | 2022-08-12 | 17.080 | 113,800 | -3,000 | 0.00% | 1,943,704 |
| 2022-07-07 | 2022-07-05 | 17.600 | 116,800 | +7,000 | 0.00% | 2,055,680 |
| 2022-06-15 | 2022-06-13 | 18.860 | 109,800 | -4,000 | 0.00% | 2,070,828 |
| 2022-05-31 | 2022-05-27 | 17.260 | 113,800 | -3,000 | 0.00% | 1,964,188 |
| 2022-04-12 | 2022-04-08 | 17.080 | 116,800 | +3,000 | 0.00% | 1,994,944 |
| 2022-03-30 | 2022-03-28 | 16.940 | 113,800 | -1,500 | 0.00% | 1,927,772 |
| 2022-03-24 | 2022-03-22 | 17.700 | 115,300 | -1,000 | 0.00% | 2,040,810 |
| 2022-03-18 | 2022-03-16 | 16.500 | 116,300 | -1,000 | 0.00% | 1,918,950 |
| 2022-02-17 | 2022-02-15 | 20.550 | 117,300 | -5,500 | 0.00% | 2,410,515 |
| 2022-02-15 | 2022-02-11 | 20.150 | 122,800 | +5,500 | 0.00% | 2,474,420 |
| 2022-01-20 | 2022-01-18 | 19.420 | 117,300 | -3,500 | 0.00% | 2,277,966 |
| 2022-01-10 | 2022-01-06 | 18.300 | 120,800 | -2,000 | 0.00% | 2,210,640 |
| 2022-01-04 | 2021-12-31 | 18.660 | 122,800 | -200 | 0.00% | 2,291,448 |
| 2021-12-16 | 2021-12-14 | 20.000 | 123,000 | -1,000 | 0.00% | 2,460,000 |
| 2021-12-15 | 2021-12-13 | 20.850 | 124,000 | -2,000 | 0.00% | 2,585,400 |
| 2021-12-08 | 2021-12-06 | 20.950 | 126,000 | +2,000 | 0.00% | 2,639,700 |
| 2021-12-03 | 2021-12-01 | 21.750 | 124,000 | -1,000 | 0.00% | 2,697,000 |
| 2021-11-19 | 2021-11-17 | 22.600 | 125,000 | -60,000 | 0.00% | 2,825,000 |
| 2021-11-18 | 2021-11-16 | 22.150 | 185,000 | +60,000 | 0.00% | 4,097,750 |
| 2021-11-16 | 2021-11-12 | 22.600 | 125,000 | +6,000 | 0.00% | 2,825,000 |
| 2021-11-15 | 2021-11-11 | 23.500 | 119,000 | -1,000 | 0.00% | 2,796,500 |
| 2021-11-12 | 2021-11-10 | 24.000 | 120,000 | -5,000 | 0.00% | 2,880,000 |
| 2021-11-05 | 2021-11-03 | 22.900 | 125,000 | -2,500 | 0.00% | 2,862,500 |
| 2021-11-04 | 2021-11-02 | 22.100 | 127,500 | +2,500 | 0.00% | 2,817,750 |
| 2021-10-28 | 2021-10-26 | 22.900 | 125,000 | -40,000 | 0.00% | 2,862,500 |
| 2021-10-27 | 2021-10-25 | 22.850 | 165,000 | +40,000 | 0.00% | 3,770,250 |
| 2021-10-26 | 2021-10-22 | 23.150 | 125,000 | +1,000 | 0.00% | 2,893,750 |
| 2021-10-19 | 2021-10-15 | 21.600 | 124,000 | +1,000 | 0.00% | 2,678,400 |
| 2021-09-27 | 2021-09-23 | 21.850 | 123,000 | -4,500 | 0.00% | 2,687,550 |
| 2021-09-09 | 2021-09-07 | 23.800 | 127,500 | -1,000 | 0.00% | 3,034,500 |
| 2021-09-08 | 2021-09-06 | 23.950 | 128,500 | -2,000 | 0.00% | 3,077,575 |
| 2021-09-07 | 2021-09-03 | 24.050 | 130,500 | +5,000 | 0.00% | 3,138,525 |
| 2021-09-06 | 2021-09-02 | 23.950 | 125,500 | +1,000 | 0.00% | 3,005,725 |
| 2021-08-30 | 2021-08-26 | 24.150 | 124,500 | +1,000 | 0.00% | 3,006,675 |
| 2021-08-25 | 2021-08-23 | 23.650 | 123,500 | -5,000 | 0.00% | 2,920,775 |
| 2021-08-24 | 2021-08-20 | 23.150 | 128,500 | +8,000 | 0.00% | 2,974,775 |
| 2021-08-23 | 2021-08-19 | 23.400 | 120,500 | -5,000 | 0.00% | 2,819,700 |
| 2021-08-19 | 2021-08-17 | 23.400 | 125,500 | +5,000 | 0.00% | 2,936,700 |
| 2021-08-18 | 2021-08-16 | 24.050 | 120,500 | +500 | 0.00% | 2,898,025 |
| 2021-08-17 | 2021-08-13 | 24.550 | 120,000 | +2,000 | 0.00% | 2,946,000 |
| 2021-08-13 | 2021-08-11 | 25.500 | 118,000 | +4,000 | 0.00% | 3,009,000 |
| 2021-08-12 | 2021-08-10 | 26.050 | 114,000 | +4,500 | 0.00% | 2,969,700 |
| 2021-08-11 | 2021-08-09 | 26.750 | 109,500 | +4,000 | 0.00% | 2,929,125 |
| 2021-08-10 | 2021-08-06 | 28.150 | 105,500 | -1,000 | 0.00% | 2,969,825 |
| 2021-08-09 | 2021-08-05 | 27.900 | 106,500 | -14,000 | 0.00% | 2,971,350 |
| 2021-08-06 | 2021-08-04 | 26.850 | 120,500 | +4,000 | 0.00% | 3,235,425 |
| 2021-08-05 | 2021-08-03 | 25.450 | 116,500 | +7,000 | 0.00% | 2,964,925 |
| 2021-08-04 | 2021-08-02 | 27.050 | 109,500 | -1,500 | 0.00% | 2,961,975 |
| 2021-08-03 | 2021-07-30 | 27.150 | 111,000 | -5,000 | 0.00% | 3,013,650 |
| 2021-08-02 | 2021-07-29 | 26.400 | 116,000 | -6,000 | 0.00% | 3,062,400 |
| 2021-07-30 | 2021-07-28 | 25.150 | 122,000 | -2,000 | 0.00% | 3,068,300 |
| 2021-07-29 | 2021-07-27 | 25.550 | 124,000 | -7,500 | 0.00% | 3,168,200 |
| 2021-07-28 | 2021-07-26 | 24.150 | 131,500 | -5,000 | 0.00% | 3,175,725 |
| 2021-07-15 | 2021-07-13 | 22.850 | 136,500 | +4,500 | 0.00% | 3,119,025 |
| 2021-07-14 | 2021-07-12 | 22.700 | 132,000 | +5,000 | 0.00% | 2,996,400 |
| 2021-07-06 | 2021-07-02 | 23.250 | 127,000 | +5,000 | 0.00% | 2,952,750 |
| 2021-06-29 | 2021-06-25 | 23.800 | 122,000 | -5,000 | 0.00% | 2,903,600 |
| 2021-06-22 | 2021-06-18 | 24.400 | 127,000 | +1,000 | 0.00% | 3,098,800 |
| 2021-04-23 | 2021-04-21 | 25.800 | 126,000 | +2,000 | 0.00% | 3,250,800 |
| 2021-04-22 | 2021-04-20 | 25.900 | 124,000 | +5,000 | 0.00% | 3,211,600 |
| 2021-04-21 | 2021-04-19 | 26.400 | 119,000 | -5,000 | 0.00% | 3,141,600 |
| 2021-04-15 | 2021-04-13 | 25.500 | 124,000 | +10,000 | 0.00% | 3,162,000 |
| 2021-04-13 | 2021-04-09 | 26.200 | 114,000 | +5,000 | 0.00% | 2,986,800 |
| 2021-04-12 | 2021-04-08 | 26.600 | 109,000 | -1,000 | 0.00% | 2,899,400 |
| 2021-04-09 | 2021-04-07 | 27.200 | 110,000 | -11,500 | 0.00% | 2,992,000 |
| 2021-03-30 | 2021-03-26 | 24.150 | 121,500 | -500 | 0.00% | 2,934,225 |
| 2021-03-23 | 2021-03-19 | 25.900 | 122,000 | +5,000 | 0.00% | 3,159,800 |
| 2021-03-19 | 2021-03-17 | 26.500 | 117,000 | -5,000 | 0.00% | 3,100,500 |
| 2021-03-17 | 2021-03-15 | 25.500 | 122,000 | +5,000 | 0.00% | 3,111,000 |
| 2021-03-16 | 2021-03-12 | 25.500 | 117,000 | -50,000 | 0.00% | 2,983,500 |
| 2021-03-15 | 2021-03-11 | 26.700 | 167,000 | +47,500 | 0.00% | 4,458,900 |
| 2021-03-11 | 2021-03-09 | 24.400 | 119,500 | -2,000 | 0.00% | 2,915,800 |
| 2021-03-10 | 2021-03-08 | 25.450 | 121,500 | +5,000 | 0.00% | 3,092,175 |
| 2021-03-09 | 2021-03-05 | 26.850 | 116,500 | +3,000 | 0.00% | 3,128,025 |
| 2021-03-08 | 2021-03-04 | 27.250 | 113,500 | +9,000 | 0.00% | 3,092,875 |
| 2021-03-05 | 2021-03-03 | 27.800 | 104,500 | -3,000 | 0.00% | 2,905,100 |
| 2021-03-04 | 2021-03-02 | 27.750 | 107,500 | -2,500 | 0.00% | 2,983,125 |
| 2021-03-03 | 2021-03-01 | 26.750 | 110,000 | +1,000 | 0.00% | 2,942,500 |
| 2021-03-02 | 2021-02-26 | 25.050 | 109,000 | +7,500 | 0.00% | 2,730,450 |
| 2021-03-01 | 2021-02-25 | 26.000 | 101,500 | -5,000 | 0.00% | 2,639,000 |
| 2021-02-26 | 2021-02-24 | 25.600 | 106,500 | +7,000 | 0.00% | 2,726,400 |
| 2021-02-24 | 2021-02-22 | 26.100 | 99,500 | -4,000 | 0.00% | 2,596,950 |
| 2021-02-23 | 2021-02-19 | 27.500 | 103,500 | -4,000 | 0.00% | 2,846,250 |
| 2021-02-22 | 2021-02-18 | 27.650 | 107,500 | +4,500 | 0.00% | 2,972,375 |
| 2021-02-19 | 2021-02-17 | 26.950 | 103,000 | +500 | 0.00% | 2,775,850 |
| 2021-02-18 | 2021-02-16 | 26.500 | 102,500 | -5,000 | 0.00% | 2,716,250 |
| 2021-02-10 | 2021-02-08 | 23.600 | 107,500 | -6,000 | 0.00% | 2,537,000 |
| 2021-02-09 | 2021-02-05 | 24.400 | 113,500 | +10,000 | 0.00% | 2,769,400 |
| 2021-02-08 | 2021-02-04 | 27.300 | 103,500 | +13,000 | 0.00% | 2,825,550 |
| 2021-02-05 | 2021-02-03 | 27.950 | 90,500 | -2,000 | 0.00% | 2,529,475 |
| 2021-02-02 | 2021-01-29 | 26.450 | 92,500 | -4,500 | 0.00% | 2,446,625 |
| 2021-02-01 | 2021-01-28 | 26.700 | 97,000 | +7,000 | 0.00% | 2,589,900 |
| 2021-01-29 | 2021-01-27 | 29.200 | 90,000 | -100 | 0.00% | 2,628,000 |
| 2021-01-28 | 2021-01-26 | 30.150 | 90,100 | -3,600 | 0.00% | 2,716,515 |
| 2021-01-27 | 2021-01-25 | 30.000 | 93,700 | -9,000 | 0.00% | 2,811,000 |
| 2021-01-25 | 2021-01-21 | 28.000 | 102,700 | +4,000 | 0.00% | 2,875,600 |
| 2021-01-21 | 2021-01-19 | 29.600 | 98,700 | -13,000 | 0.00% | 2,921,520 |
| 2021-01-20 | 2021-01-18 | 29.250 | 111,700 | -6,000 | 0.00% | 3,267,225 |
| 2021-01-19 | 2021-01-15 | 27.650 | 117,700 | +4,500 | 0.00% | 3,254,405 |
| 2021-01-18 | 2021-01-14 | 28.150 | 113,200 | -30,500 | 0.00% | 3,186,580 |
| 2021-01-15 | 2021-01-13 | 26.200 | 143,700 | +12,500 | 0.00% | 3,764,940 |
| 2021-01-14 | 2021-01-12 | 27.000 | 131,200 | -4,500 | 0.00% | 3,542,400 |
| 2021-01-13 | 2021-01-11 | 25.300 | 135,700 | +14,000 | 0.00% | 3,433,210 |
| 2021-01-12 | 2021-01-08 | 25.000 | 121,700 | +10,500 | 0.00% | 3,042,500 |
| 2021-01-08 | 2021-01-06 | 22.000 | 111,200 | -9,500 | 0.00% | 2,446,400 |
| 2021-01-07 | 2021-01-05 | 19.480 | 120,700 | +6,000 | 0.00% | 2,351,236 |
| 2021-01-05 | 2020-12-31 | 22.100 | 114,700 | +1,000 | 0.00% | 2,534,870 |
| 2021-01-04 | 2020-12-29 | 18.220 | 113,700 | -1,500 | 0.00% | 2,071,614 |
| 2020-12-30 | 2020-12-28 | 18.240 | 115,200 | +10,000 | 0.00% | 2,101,248 |
| 2020-12-29 | 2020-12-24 | 19.040 | 105,200 | +5,000 | 0.00% | 2,003,008 |
| 2020-12-21 | 2020-12-17 | 20.950 | 100,200 | -7,000 | 0.00% | 2,099,190 |
| 2020-12-17 | 2020-12-15 | 21.250 | 107,200 | -2,000 | 0.00% | 2,278,000 |
| 2020-12-15 | 2020-12-11 | 22.050 | 109,200 | -4,000 | 0.00% | 2,407,860 |
| 2020-12-11 | 2020-12-09 | 22.250 | 113,200 | -5,000 | 0.00% | 2,518,700 |
| 2020-12-09 | 2020-12-07 | 21.750 | 118,200 | +2,000 | 0.00% | 2,570,850 |
| 2020-12-07 | 2020-12-03 | 22.200 | 116,200 | -1,000 | 0.00% | 2,579,640 |
| 2020-12-02 | 2020-11-30 | 21.650 | 117,200 | -1,000 | 0.00% | 2,537,380 |
| 2020-12-01 | 2020-11-27 | 22.250 | 118,200 | -2,000 | 0.00% | 2,629,950 |
| 2020-11-27 | 2020-11-25 | 21.900 | 120,200 | +10,000 | 0.00% | 2,632,380 |
| 2020-11-26 | 2020-11-24 | 22.800 | 110,200 | +1,000 | 0.00% | 2,512,560 |
| 2020-11-25 | 2020-11-23 | 22.350 | 109,200 | +4,000 | 0.00% | 2,440,620 |
| 2020-11-20 | 2020-11-18 | 23.050 | 105,200 | -4,000 | 0.00% | 2,424,860 |
| 2020-11-19 | 2020-11-17 | 22.900 | 109,200 | +4,000 | 0.00% | 2,500,680 |
| 2020-11-16 | 2020-11-12 | 22.850 | 105,200 | -4,200 | 0.00% | 2,403,820 |
| 2020-11-13 | 2020-11-11 | 22.450 | 109,400 | -123,800 | 0.00% | 2,456,030 |
| 2020-11-12 | 2020-11-10 | 24.200 | 233,200 | -2,000 | 0.00% | 5,643,440 |
| 2020-11-11 | 2020-11-09 | 24.700 | 235,200 | +127,000 | 0.00% | 5,809,440 |
| 2020-11-10 | 2020-11-06 | 24.100 | 108,200 | -1,000 | 0.00% | 2,607,620 |
| 2020-11-06 | 2020-11-04 | 22.300 | 109,200 | +6,000 | 0.00% | 2,435,160 |
| 2020-11-05 | 2020-11-03 | 23.850 | 103,200 | -6,000 | 0.00% | 2,461,320 |
| 2020-11-04 | 2020-11-02 | 22.800 | 109,200 | +4,000 | 0.00% | 2,489,760 |
| 2020-10-28 | 2020-10-23 | 20.400 | 105,200 | -3,000 | 0.00% | 2,146,080 |
| 2020-10-27 | 2020-10-22 | 20.600 | 108,200 | -3,000 | 0.00% | 2,228,920 |
| 2020-10-22 | 2020-10-20 | 20.550 | 111,200 | +3,000 | 0.00% | 2,285,160 |
| 2020-10-21 | 2020-10-19 | 20.600 | 108,200 | +3,500 | 0.00% | 2,228,920 |
| 2020-10-15 | 2020-10-12 | 20.600 | 104,700 | -5,500 | 0.00% | 2,156,820 |
| 2020-10-08 | 2020-10-06 | 18.500 | 110,200 | +4,000 | 0.00% | 2,038,700 |
| 2020-09-29 | 2020-09-25 | 18.580 | 106,200 | -5,000 | 0.00% | 1,973,196 |
| 2020-09-18 | 2020-09-16 | 20.250 | 111,200 | +8,000 | 0.00% | 2,251,800 |
| 2020-09-16 | 2020-09-14 | 19.160 | 103,200 | -162,000 | 0.00% | 1,977,312 |
| 2020-09-15 | 2020-09-11 | 19.480 | 265,200 | +162,000 | 0.00% | 5,166,096 |
| 2020-09-14 | 2020-09-10 | 18.240 | 103,200 | -500 | 0.00% | 1,882,368 |
| 2020-09-10 | 2020-09-08 | 18.800 | 103,700 | -55,000 | 0.00% | 1,949,560 |
| 2020-09-09 | 2020-09-07 | 18.240 | 158,700 | -48,000 | 0.00% | 2,894,688 |
| 2020-09-08 | 2020-09-04 | 23.650 | 206,700 | +500 | 0.00% | 4,888,455 |
| 2020-09-07 | 2020-09-03 | 24.600 | 206,200 | -3,000 | 0.00% | 5,072,520 |
| 2020-09-04 | 2020-09-02 | 24.950 | 209,200 | -4,500 | 0.00% | 5,219,540 |
| 2020-09-02 | 2020-08-31 | 24.900 | 213,700 | +2,000 | 0.00% | 5,321,130 |
| 2020-08-31 | 2020-08-27 | 25.700 | 211,700 | -3,000 | 0.00% | 5,440,690 |
| 2020-08-28 | 2020-08-26 | 24.950 | 214,700 | +5,000 | 0.00% | 5,356,765 |
| 2020-08-27 | 2020-08-25 | 25.950 | 209,700 | -4,000 | 0.00% | 5,441,715 |
| 2020-08-26 | 2020-08-24 | 25.700 | 213,700 | +4,000 | 0.00% | 5,492,090 |
| 2020-08-25 | 2020-08-21 | 25.950 | 209,700 | -1,000 | 0.00% | 5,441,715 |
| 2020-08-21 | 2020-08-19 | 26.050 | 210,700 | +7,000 | 0.00% | 5,488,735 |
| 2020-08-20 | 2020-08-18 | 26.600 | 203,700 | +4,000 | 0.00% | 5,418,420 |
| 2020-08-18 | 2020-08-14 | 27.500 | 199,700 | +1,500 | 0.00% | 5,491,750 |
| 2020-08-17 | 2020-08-13 | 27.450 | 198,200 | -5,000 | 0.00% | 5,440,590 |
| 2020-08-14 | 2020-08-12 | 26.850 | 203,200 | +6,000 | 0.00% | 5,455,920 |
| 2020-08-13 | 2020-08-11 | 27.700 | 197,200 | -3,500 | 0.00% | 5,462,440 |
| 2020-08-12 | 2020-08-10 | 27.800 | 200,700 | +3,500 | 0.00% | 5,579,460 |
| 2020-08-11 | 2020-08-07 | 29.900 | 197,200 | +11,000 | 0.00% | 5,896,280 |
| 2020-08-10 | 2020-08-06 | 32.750 | 186,200 | +1,000 | 0.00% | 6,098,050 |
| 2020-08-07 | 2020-08-05 | 32.000 | 185,200 | +12,500 | 0.00% | 5,926,400 |
| 2020-08-06 | 2020-08-04 | 30.500 | 172,700 | +7,500 | 0.00% | 5,267,350 |
| 2020-08-05 | 2020-08-03 | 31.300 | 165,200 | +1,500 | 0.00% | 5,170,760 |
| 2020-08-03 | 2020-07-30 | 28.200 | 163,700 | +1,500 | 0.00% | 4,616,340 |
| 2020-07-30 | 2020-07-28 | 26.300 | 162,200 | -5,000 | 0.00% | 4,265,860 |
| 2020-07-29 | 2020-07-27 | 24.850 | 167,200 | +4,000 | 0.00% | 4,154,920 |
| 2020-07-28 | 2020-07-24 | 25.650 | 163,200 | -1,000 | 0.00% | 4,186,080 |
| 2020-07-27 | 2020-07-23 | 27.700 | 164,200 | -107,500 | 0.00% | 4,548,340 |
| 2020-07-24 | 2020-07-22 | 27.000 | 271,700 | +2,000 | 0.00% | 7,335,900 |
| 2020-07-23 | 2020-07-21 | 29.350 | 269,700 | +101,000 | 0.00% | 7,915,695 |
| 2020-07-22 | 2020-07-20 | 28.200 | 168,700 | +1,000 | 0.00% | 4,757,340 |
| 2020-07-21 | 2020-07-17 | 29.000 | 167,700 | +111,000 | 0.00% | 4,863,300 |
| 2020-07-20 | 2020-07-16 | 28.750 | 56,700 | -106,600 | 0.00% | 1,630,125 |
| 2020-07-17 | 2020-07-15 | 38.450 | 163,300 | -1,500 | 0.00% | 6,278,885 |
| 2020-07-15 | 2020-07-13 | 41.950 | 164,800 | -1,000 | 0.00% | 6,913,360 |
| 2020-07-14 | 2020-07-10 | 41.250 | 165,800 | +400 | 0.00% | 6,839,250 |
| 2020-07-10 | 2020-07-08 | 39.900 | 165,400 | -2,900 | 0.00% | 6,599,460 |
| 2020-07-09 | 2020-07-07 | 36.550 | 168,300 | -200 | 0.00% | 6,151,365 |
| 2020-07-08 | 2020-07-06 | 40.100 | 168,500 | +1,300 | 0.00% | 6,756,850 |
| 2020-07-07 | 2020-07-03 | 33.250 | 167,200 | -1,500 | 0.00% | 5,559,400 |
| 2020-07-06 | 2020-07-02 | 31.600 | 168,700 | -14,700 | 0.00% | 5,330,920 |
| 2020-07-03 | 2020-06-30 | 27.000 | 183,400 | +2,000 | 0.00% | 4,951,800 |
| 2020-07-02 | 2020-06-29 | 26.600 | 181,400 | +4,000 | 0.00% | 4,825,240 |
| 2020-06-30 | 2020-06-26 | 28.600 | 177,400 | -5,200 | 0.00% | 5,073,640 |
| 2020-06-29 | 2020-06-24 | 27.450 | 182,600 | +4,700 | 0.00% | 5,012,370 |
| 2020-06-26 | 2020-06-23 | 26.450 | 177,900 | -3,000 | 0.00% | 4,705,455 |
| 2020-06-24 | 2020-06-22 | 24.200 | 180,900 | -1,000 | 0.00% | 4,377,780 |
| 2020-06-23 | 2020-06-19 | 22.900 | 181,900 | -13,000 | 0.00% | 4,165,510 |
| 2020-06-22 | 2020-06-18 | 23.200 | 194,900 | -14,000 | 0.00% | 4,521,680 |
| 2020-06-19 | 2020-06-17 | 21.700 | 208,900 | +1,000 | 0.00% | 4,533,130 |
| 2020-06-18 | 2020-06-16 | 21.350 | 207,900 | -4,800 | 0.00% | 4,438,665 |
| 2020-06-17 | 2020-06-15 | 19.080 | 212,700 | +2,500 | 0.00% | 4,058,316 |
| 2020-06-15 | 2020-06-11 | 18.760 | 210,200 | -2,500 | 0.00% | 3,943,352 |
| 2020-06-12 | 2020-06-10 | 18.840 | 212,700 | +2,500 | 0.00% | 4,007,268 |
| 2020-06-11 | 2020-06-09 | 19.440 | 210,200 | -7,800 | 0.00% | 4,086,288 |
| 2020-06-09 | 2020-06-05 | 19.700 | 218,000 | +400 | 0.00% | 4,294,600 |
| 2020-06-05 | 2020-06-03 | 18.740 | 217,600 | +13,000 | 0.00% | 4,077,824 |
| 2020-06-03 | 2020-06-01 | 18.180 | 204,600 | -5,700 | 0.00% | 3,719,628 |
| 2020-06-02 | 2020-05-29 | 16.840 | 210,300 | -100 | 0.00% | 3,541,452 |
| 2020-06-01 | 2020-05-28 | 16.640 | 210,400 | +3,000 | 0.00% | 3,501,056 |
| 2020-05-29 | 2020-05-27 | 17.400 | 207,400 | -3,500 | 0.00% | 3,608,760 |
| 2020-05-28 | 2020-05-26 | 17.460 | 210,900 | -7,000 | 0.00% | 3,682,314 |
| 2020-05-27 | 2020-05-25 | 17.580 | 217,900 | +10,000 | 0.00% | 3,830,682 |
| 2020-05-26 | 2020-05-22 | 16.920 | 207,900 | +8,000 | 0.00% | 3,517,668 |
| 2020-05-25 | 2020-05-21 | 17.500 | 199,900 | +2,000 | 0.00% | 3,498,250 |
| 2020-05-22 | 2020-05-20 | 18.820 | 197,900 | -71,000 | 0.00% | 3,724,478 |
| 2020-05-21 | 2020-05-19 | 19.300 | 268,900 | -3,000 | 0.00% | 5,189,770 |
| 2020-05-20 | 2020-05-18 | 17.940 | 271,900 | +22,500 | 0.01% | 4,877,886 |
| 2020-05-19 | 2020-05-15 | 19.160 | 249,400 | -22,000 | 0.00% | 4,778,504 |
| 2020-05-18 | 2020-05-14 | 18.840 | 271,400 | +29,100 | 0.01% | 5,113,176 |
| 2020-05-15 | 2020-05-13 | 17.180 | 242,300 | -2,500 | 0.00% | 4,162,714 |
| 2020-05-13 | 2020-05-11 | 17.040 | 244,800 | +2,500 | 0.00% | 4,171,392 |
| 2020-05-12 | 2020-05-08 | 17.040 | 242,300 | +14,000 | 0.00% | 4,128,792 |
| 2020-05-11 | 2020-05-07 | 16.940 | 228,300 | -15,000 | 0.00% | 3,867,402 |
| 2020-05-08 | 2020-05-06 | 16.900 | 243,300 | +11,700 | 0.00% | 4,111,770 |
| 2020-05-07 | 2020-05-05 | 15.260 | 231,600 | +12,000 | 0.00% | 3,534,216 |
| 2020-05-06 | 2020-05-04 | 15.200 | 219,600 | -15,000 | 0.00% | 3,337,920 |
| 2020-05-05 | 2020-04-29 | 14.820 | 234,600 | -4,000 | 0.00% | 3,476,772 |
| 2020-05-04 | 2020-04-28 | 14.980 | 238,600 | -8,000 | 0.00% | 3,574,228 |
| 2020-04-29 | 2020-04-27 | 14.060 | 246,600 | +8,000 | 0.00% | 3,467,196 |
| 2020-04-28 | 2020-04-24 | 14.040 | 238,600 | +2,000 | 0.00% | 3,349,944 |
| 2020-04-24 | 2020-04-22 | 15.000 | 236,600 | -3,000 | 0.00% | 3,549,000 |
| 2020-04-23 | 2020-04-21 | 14.820 | 239,600 | +13,000 | 0.00% | 3,550,872 |
| 2020-04-21 | 2020-04-17 | 15.040 | 226,600 | -4,000 | 0.00% | 3,408,064 |
| 2020-04-20 | 2020-04-16 | 14.940 | 230,600 | -5,000 | 0.00% | 3,445,164 |
| 2020-04-17 | 2020-04-15 | 14.320 | 235,600 | -1,000 | 0.00% | 3,373,792 |
| 2020-04-14 | 2020-04-08 | 13.960 | 236,600 | -6,000 | 0.00% | 3,302,936 |
| 2020-04-07 | 2020-04-03 | 12.180 | 242,600 | -1,000 | 0.00% | 2,954,868 |
| 2020-04-03 | 2020-04-01 | 12.140 | 243,600 | -3,000 | 0.00% | 2,957,304 |
| 2020-04-01 | 2020-03-30 | 11.780 | 246,600 | +3,000 | 0.00% | 2,904,948 |
| 2020-03-31 | 2020-03-27 | 12.140 | 243,600 | +10,000 | 0.00% | 2,957,304 |
| 2020-03-24 | 2020-03-20 | 12.160 | 233,600 | +3,000 | 0.00% | 2,840,576 |
| 2020-03-20 | 2020-03-18 | 11.660 | 230,600 | +1,000 | 0.00% | 2,688,796 |
| 2020-03-17 | 2020-03-13 | 13.560 | 229,600 | +2,000 | 0.00% | 3,113,376 |
| 2020-03-16 | 2020-03-12 | 13.160 | 227,600 | -19,000 | 0.00% | 2,995,216 |
| 2020-03-13 | 2020-03-11 | 13.820 | 246,600 | +1,000 | 0.00% | 3,408,012 |
| 2020-03-10 | 2020-03-06 | 15.260 | 245,600 | +10,000 | 0.00% | 3,747,856 |
| 2020-03-09 | 2020-03-05 | 14.980 | 235,600 | -10,700 | 0.00% | 3,529,288 |
| 2020-03-06 | 2020-03-04 | 14.700 | 246,300 | +16,000 | 0.00% | 3,620,610 |
| 2020-03-05 | 2020-03-03 | 15.100 | 230,300 | +100,000 | 0.00% | 3,477,530 |
| 2020-03-03 | 2020-02-28 | 15.100 | 130,300 | +20,000 | 0.00% | 1,967,530 |
| 2020-03-02 | 2020-02-27 | 16.040 | 110,300 | -1,000 | 0.00% | 1,769,212 |
| 2020-02-28 | 2020-02-26 | 16.020 | 111,300 | -10,000 | 0.00% | 1,783,026 |
| 2020-02-27 | 2020-02-25 | 16.620 | 121,300 | +9,000 | 0.00% | 2,016,006 |
| 2020-02-26 | 2020-02-24 | 15.500 | 112,300 | -6,000 | 0.00% | 1,740,650 |
| 2020-02-25 | 2020-02-21 | 15.220 | 118,300 | +2,000 | 0.00% | 1,800,526 |
| 2020-02-24 | 2020-02-20 | 15.740 | 116,300 | -5,000 | 0.00% | 1,830,562 |
| 2020-02-21 | 2020-02-19 | 15.720 | 121,300 | -7,000 | 0.00% | 1,906,836 |
| 2020-02-20 | 2020-02-18 | 15.180 | 128,300 | +8,000 | 0.00% | 1,947,594 |
| 2020-02-19 | 2020-02-17 | 16.140 | 120,300 | +7,000 | 0.00% | 1,941,642 |
| 2020-02-14 | 2020-02-12 | 16.220 | 113,300 | +4,000 | 0.00% | 1,837,726 |
| 2020-02-13 | 2020-02-11 | 16.460 | 109,300 | +10,000 | 0.00% | 1,799,078 |
| 2020-02-12 | 2020-02-10 | 16.760 | 99,300 | +11,000 | 0.00% | 1,664,268 |
| 2020-02-07 | 2020-02-05 | 16.800 | 88,300 | -8,500 | 0.00% | 1,483,440 |
| 2020-02-04 | 2020-01-31 | 14.300 | 96,800 | +1,000 | 0.00% | 1,384,240 |
| 2020-02-03 | 2020-01-30 | 14.080 | 95,800 | -11,000 | 0.00% | 1,348,864 |
| 2020-01-31 | 2020-01-29 | 15.620 | 106,800 | +3,500 | 0.00% | 1,668,216 |
| 2020-01-30 | 2020-01-24 | 16.140 | 103,300 | -5,400 | 0.00% | 1,667,262 |
| 2020-01-29 | 2020-01-22 | 16.100 | 108,700 | +6,500 | 0.00% | 1,750,070 |
| 2020-01-22 | 2020-01-20 | 15.880 | 102,200 | -7,200 | 0.00% | 1,622,936 |
| 2020-01-20 | 2020-01-16 | 15.280 | 109,400 | +36,600 | 0.00% | 1,671,632 |
| 2020-01-16 | 2020-01-14 | 13.640 | 72,800 | -21,500 | 0.00% | 992,992 |
| 2020-01-15 | 2020-01-13 | 13.680 | 94,300 | +23,000 | 0.00% | 1,290,024 |
| 2020-01-13 | 2020-01-09 | 13.000 | 71,300 | -8,500 | 0.00% | 926,900 |
| 2020-01-10 | 2020-01-08 | 12.720 | 79,800 | -200 | 0.00% | 1,015,056 |
| 2020-01-09 | 2020-01-07 | 12.600 | 80,000 | +3,000 | 0.00% | 1,008,000 |
| 2020-01-08 | 2020-01-06 | 13.040 | 77,000 | -2,000 | 0.00% | 1,004,080 |
| 2020-01-07 | 2020-01-03 | 12.640 | 79,000 | -3,000 | 0.00% | 998,560 |
| 2020-01-06 | 2020-01-02 | 12.700 | 82,000 | -47,000 | 0.00% | 1,041,400 |
| 2020-01-03 | 2019-12-31 | 11.940 | 129,000 | +55,000 | 0.00% | 1,540,260 |
| 2020-01-02 | 2019-12-27 | 11.820 | 74,000 | -35,000 | 0.00% | 874,680 |
| 2019-12-30 | 2019-12-24 | 11.420 | 109,000 | +22,000 | 0.00% | 1,244,780 |
| 2019-12-19 | 2019-12-17 | 11.360 | 87,000 | +5,000 | 0.00% | 988,320 |
| 2019-12-16 | 2019-12-12 | 11.140 | 82,000 | -22,300 | 0.00% | 913,480 |
| 2019-12-12 | 2019-12-10 | 11.140 | 104,300 | +50,000 | 0.00% | 1,161,902 |
| 2019-12-11 | 2019-12-09 | 10.820 | 54,300 | -10,000 | 0.00% | 587,526 |
| 2019-12-10 | 2019-12-06 | 10.780 | 64,300 | -33,000 | 0.00% | 693,154 |
| 2019-12-09 | 2019-12-05 | 10.620 | 97,300 | +43,000 | 0.00% | 1,033,326 |
| 2019-12-04 | 2019-12-02 | 10.100 | 54,300 | -10,000 | 0.00% | 548,430 |
| 2019-12-02 | 2019-11-28 | 10.340 | 64,300 | -6,000 | 0.00% | 664,862 |
| 2019-11-29 | 2019-11-27 | 10.220 | 70,300 | +16,000 | 0.00% | 718,466 |
| 2019-11-28 | 2019-11-26 | 10.060 | 54,300 | -30,000 | 0.00% | 546,258 |
| 2019-11-21 | 2019-11-19 | 10.180 | 84,300 | -10,000 | 0.00% | 858,174 |
| 2019-11-19 | 2019-11-15 | 10.600 | 94,300 | -10,000 | 0.00% | 999,580 |
| 2019-11-18 | 2019-11-14 | 10.900 | 104,300 | +10,000 | 0.00% | 1,136,870 |
| 2019-11-15 | 2019-11-13 | 10.340 | 94,300 | +39,000 | 0.00% | 975,062 |
| 2019-11-11 | 2019-11-07 | 9.830 | 55,300 | -30,000 | 0.00% | 543,599 |
| 2019-11-08 | 2019-11-06 | 10.300 | 85,300 | -13,000 | 0.00% | 878,590 |
| 2019-11-07 | 2019-11-05 | 10.400 | 98,300 | -10,000 | 0.00% | 1,022,320 |
| 2019-11-06 | 2019-11-04 | 10.360 | 108,300 | -40,300 | 0.00% | 1,121,988 |
| 2019-11-05 | 2019-11-01 | 10.100 | 148,600 | +30,000 | 0.00% | 1,500,860 |
| 2019-11-04 | 2019-10-31 | 9.990 | 118,600 | +55,000 | 0.00% | 1,184,814 |
| 2019-11-01 | 2019-10-30 | 9.420 | 63,600 | -35,000 | 0.00% | 599,112 |
| 2019-10-28 | 2019-10-24 | 9.450 | 98,600 | -20,000 | 0.00% | 931,770 |
| 2019-10-25 | 2019-10-23 | 9.640 | 118,600 | +20,000 | 0.00% | 1,143,304 |
| 2019-10-24 | 2019-10-22 | 9.760 | 98,600 | -20,000 | 0.00% | 962,336 |
| 2019-10-23 | 2019-10-21 | 9.760 | 118,600 | -20,000 | 0.00% | 1,157,536 |
| 2019-10-22 | 2019-10-18 | 9.690 | 138,600 | +39,000 | 0.00% | 1,343,034 |
| 2019-10-18 | 2019-10-16 | 9.720 | 99,600 | -35,000 | 0.00% | 968,112 |
| 2019-10-17 | 2019-10-15 | 9.680 | 134,600 | +57,000 | 0.00% | 1,302,928 |
| 2019-10-16 | 2019-10-14 | 9.870 | 77,600 | +18,000 | 0.00% | 765,912 |
| 2019-10-15 | 2019-10-11 | 9.800 | 59,600 | -5,000 | 0.00% | 584,080 |
| 2019-10-14 | 2019-10-10 | 9.720 | 64,600 | -20,000 | 0.00% | 627,912 |
| 2019-10-09 | 2019-10-04 | 9.640 | 84,600 | -200,000 | 0.00% | 815,544 |
| 2019-10-08 | 2019-10-03 | 9.920 | 284,600 | +20,000 | 0.01% | 2,823,232 |
| 2019-10-03 | 2019-09-30 | 9.800 | 264,600 | -60,000 | 0.01% | 2,593,080 |
| 2019-10-02 | 2019-09-27 | 9.890 | 324,600 | +60,000 | 0.01% | 3,210,294 |
| 2019-09-30 | 2019-09-26 | 9.930 | 264,600 | -55,000 | 0.01% | 2,627,478 |
| 2019-09-27 | 2019-09-25 | 10.160 | 319,600 | +60,000 | 0.01% | 3,247,136 |
| 2019-09-25 | 2019-09-23 | 10.420 | 259,600 | -65,000 | 0.01% | 2,705,032 |
| 2019-09-24 | 2019-09-20 | 10.720 | 324,600 | +60,000 | 0.01% | 3,479,712 |
| 2019-09-23 | 2019-09-19 | 10.560 | 264,600 | -60,000 | 0.01% | 2,794,176 |
| 2019-09-20 | 2019-09-18 | 10.620 | 324,600 | -10,000 | 0.01% | 3,447,252 |
| 2019-09-18 | 2019-09-16 | 10.560 | 334,600 | -5,000 | 0.01% | 3,533,376 |
| 2019-09-13 | 2019-09-11 | 9.700 | 339,600 | -40,000 | 0.01% | 3,294,120 |
| 2019-09-12 | 2019-09-10 | 9.720 | 379,600 | -5,000 | 0.01% | 3,689,712 |
| 2019-09-11 | 2019-09-09 | 9.890 | 384,600 | +40,000 | 0.01% | 3,803,694 |
| 2019-09-09 | 2019-09-05 | 9.190 | 344,600 | +60,000 | 0.01% | 3,166,874 |
| 2019-08-30 | 2019-08-28 | 8.700 | 284,600 | +3,500 | 0.01% | 2,476,020 |
| 2019-08-23 | 2019-08-21 | 9.100 | 281,100 | +5,000 | 0.01% | 2,558,010 |
| 2019-08-19 | 2019-08-15 | 8.300 | 276,100 | +10,000 | 0.01% | 2,291,630 |
| 2019-08-15 | 2019-08-13 | 8.390 | 266,100 | +80,000 | 0.01% | 2,232,579 |
| 2019-08-14 | 2019-08-12 | 8.870 | 186,100 | +30,000 | 0.00% | 1,650,707 |
| 2019-08-13 | 2019-08-09 | 8.910 | 156,100 | +86,000 | 0.00% | 1,390,851 |
| 2019-08-08 | 2019-08-06 | 8.580 | 70,100 | +4,000 | 0.00% | 601,458 |
| 2019-07-08 | 2019-07-04 | 8.580 | 66,100 | +300 | 0.00% | 567,138 |
| 2019-06-05 | 2019-06-03 | 9.180 | 65,800 | -500 | 0.00% | 604,044 |
| 2019-05-27 | 2019-05-23 | 8.800 | 66,300 | -10,000 | 0.00% | 583,440 |
| 2019-05-24 | 2019-05-22 | 9.070 | 76,300 | +10,000 | 0.00% | 692,041 |
| 2019-05-21 | 2019-05-17 | 8.030 | 66,300 | -100 | 0.00% | 532,389 |
| 2019-05-20 | 2019-05-16 | 8.030 | 66,400 | +100 | 0.00% | 533,192 |
| 2019-05-14 | 2019-05-09 | 8.030 | 66,300 | -2,000 | 0.00% | 532,389 |
| 2019-05-08 | 2019-05-06 | 8.400 | 68,300 | -2,000 | 0.00% | 573,720 |
| 2018-12-17 | 2018-12-13 | 7.520 | 70,300 | -300 | 0.00% | 528,656 |
| 2018-10-10 | 2018-10-08 | 7.700 | 70,600 | +2,000 | 0.00% | 543,620 |
| 2018-07-17 | 2018-07-13 | 9.800 | 68,600 | -60,000 | 0.00% | 672,280 |
| 2018-07-16 | 2018-07-12 | 9.660 | 128,600 | +60,000 | 0.00% | 1,242,276 |
| 2018-07-09 | 2018-07-05 | 9.380 | 68,600 | -20,000 | 0.00% | 643,468 |
| 2018-07-04 | 2018-06-29 | 10.200 | 88,600 | -30,000 | 0.00% | 903,720 |
| 2018-06-29 | 2018-06-27 | 10.240 | 118,600 | +50,000 | 0.00% | 1,214,464 |
| 2018-06-27 | 2018-06-25 | 10.980 | 68,600 | -20,000 | 0.00% | 753,228 |
| 2018-06-25 | 2018-06-21 | 11.160 | 88,600 | +20,000 | 0.00% | 988,776 |
| 2018-06-22 | 2018-06-20 | 10.800 | 68,600 | -47,000 | 0.00% | 740,880 |
| 2018-06-21 | 2018-06-19 | 10.700 | 115,600 | +47,000 | 0.00% | 1,236,920 |
| 2018-06-19 | 2018-06-14 | 11.480 | 68,600 | -40,000 | 0.00% | 787,528 |
| 2018-06-15 | 2018-06-13 | 11.280 | 108,600 | +37,000 | 0.00% | 1,225,008 |
| 2018-06-06 | 2018-06-04 | 10.540 | 71,600 | -50,000 | 0.00% | 754,664 |
| 2018-06-05 | 2018-06-01 | 10.340 | 121,600 | +50,000 | 0.00% | 1,257,344 |
| 2018-05-16 | 2018-05-14 | 10.780 | 71,600 | -200 | 0.00% | 771,848 |
| 2018-05-15 | 2018-05-11 | 10.560 | 71,800 | -26,000 | 0.00% | 758,208 |
| 2018-05-14 | 2018-05-10 | 10.780 | 97,800 | +20,000 | 0.00% | 1,054,284 |
| 2018-05-08 | 2018-05-04 | 10.320 | 77,800 | -14,000 | 0.00% | 802,896 |
| 2018-05-07 | 2018-05-03 | 10.200 | 91,800 | +20,000 | 0.00% | 936,360 |
| 2018-04-30 | 2018-04-26 | 9.880 | 71,800 | -20,000 | 0.00% | 709,384 |
| 2018-04-25 | 2018-04-23 | 10.340 | 91,800 | +20,000 | 0.00% | 949,212 |
| 2018-04-24 | 2018-04-20 | 10.640 | 71,800 | +5,000 | 0.00% | 763,952 |
| 2018-04-23 | 2018-04-19 | 10.720 | 66,800 | -2,000 | 0.00% | 716,096 |
| 2018-04-19 | 2018-04-17 | 9.490 | 68,800 | +2,000 | 0.00% | 652,912 |
| 2018-04-09 | 2018-04-04 | 10.200 | 66,800 | -10,000 | 0.00% | 681,360 |
| 2018-03-08 | 2018-03-06 | 10.860 | 76,800 | -2,000 | 0.00% | 834,048 |
| 2018-03-06 | 2018-03-02 | 10.460 | 78,800 | -1,000 | 0.00% | 824,248 |
| 2018-02-13 | 2018-02-09 | 9.750 | 79,800 | +1,000 | 0.00% | 778,050 |
| 2018-02-09 | 2018-02-07 | 9.930 | 78,800 | +2,000 | 0.00% | 782,484 |
| 2018-02-08 | 2018-02-06 | 10.140 | 76,800 | +2,000 | 0.00% | 778,752 |
| 2018-02-02 | 2018-01-31 | 11.340 | 74,800 | +1,000 | 0.00% | 848,232 |
| 2018-01-29 | 2018-01-25 | 11.760 | 73,800 | -300 | 0.00% | 867,888 |
| 2018-01-23 | 2018-01-19 | 11.480 | 74,100 | -300 | 0.00% | 850,668 |
| 2018-01-05 | 2018-01-03 | 12.520 | 74,400 | -80,000 | 0.00% | 931,488 |
| 2018-01-03 | 2017-12-29 | 13.520 | 154,400 | +79,200 | 0.00% | 2,087,488 |
| 2017-12-28 | 2017-12-22 | 12.020 | 75,200 | -6,000 | 0.00% | 903,904 |
| 2017-12-01 | 2017-11-29 | 10.840 | 81,200 | +6,000 | 0.00% | 880,208 |
| 2017-11-17 | 2017-11-15 | 11.700 | 75,200 | -18,200 | 0.00% | 879,840 |
| 2017-11-16 | 2017-11-14 | 13.560 | 93,400 | -139,000 | 0.00% | 1,266,504 |
| 2017-11-15 | 2017-11-13 | 14.360 | 232,400 | -250,000 | 0.00% | 3,337,264 |
| 2017-11-14 | 2017-11-10 | 13.840 | 482,400 | +177,000 | 0.01% | 6,676,416 |
| 2017-11-13 | 2017-11-09 | 14.160 | 305,400 | +219,900 | 0.01% | 4,324,464 |
| 2017-11-10 | 2017-11-08 | 13.240 | 85,500 | +20,000 | 0.00% | 1,132,020 |
| 2017-11-09 | 2017-11-07 | 13.800 | 65,500 | -200 | 0.00% | 903,900 |
| 2017-11-08 | 2017-11-06 | 14.140 | 65,700 | -100 | 0.00% | 928,998 |
| 2017-11-07 | 2017-11-03 | 13.860 | 65,800 | -300 | 0.00% | 911,988 |
| 2017-11-06 | 2017-11-02 | 12.660 | 66,100 | -95,000 | 0.00% | 836,826 |
| 2017-11-03 | 2017-11-01 | 12.980 | 161,100 | +93,000 | 0.00% | 2,091,078 |
| 2017-10-25 | 2017-10-23 | 10.800 | 68,100 | -5,000 | 0.00% | 735,480 |
| 2017-10-12 | 2017-10-10 | 9.930 | 73,100 | +5,000 | 0.00% | 725,883 |
| 2017-10-11 | 2017-10-09 | 9.950 | 68,100 | -100 | 0.00% | 677,595 |
| 2017-09-28 | 2017-09-26 | 8.250 | 68,200 | -500 | 0.00% | 562,650 |
| 2017-09-25 | 2017-09-21 | 8.760 | 68,700 | -2,000 | 0.00% | 601,812 |
| 2017-09-22 | 2017-09-20 | 8.910 | 70,700 | -10,000 | 0.00% | 629,937 |
| 2017-09-15 | 2017-09-13 | 8.030 | 80,700 | -500 | 0.00% | 648,021 |
| 2017-09-05 | 2017-09-01 | 7.290 | 81,200 | -7,000 | 0.00% | 591,948 |
| 2017-08-31 | 2017-08-29 | 7.320 | 88,200 | -4,000 | 0.00% | 645,624 |
| 2017-08-16 | 2017-08-14 | 7.330 | 92,200 | +4,000 | 0.00% | 675,826 |
| 2017-08-15 | 2017-08-11 | 7.200 | 88,200 | -3,000 | 0.00% | 635,040 |
| 2017-08-14 | 2017-08-10 | 7.430 | 91,200 | -20,000 | 0.00% | 677,616 |
| 2017-08-11 | 2017-08-09 | 7.960 | 111,200 | +20,000 | 0.00% | 885,152 |
| 2017-08-09 | 2017-08-07 | 8.570 | 91,200 | -200 | 0.00% | 781,584 |
| 2017-07-31 | 2017-07-27 | 8.690 | 91,400 | -14,000 | 0.00% | 794,266 |
| 2017-07-25 | 2017-07-21 | 9.120 | 105,400 | +14,000 | 0.00% | 961,248 |
| 2017-07-21 | 2017-07-19 | 9.310 | 91,400 | -400 | 0.00% | 850,934 |
| 2017-07-17 | 2017-07-13 | 9.100 | 91,800 | -300 | 0.00% | 835,380 |
| 2017-07-14 | 2017-07-12 | 9.040 | 92,100 | -10,000 | 0.00% | 832,584 |
| 2017-07-13 | 2017-07-11 | 8.630 | 102,100 | +10,000 | 0.00% | 881,123 |
| 2017-07-11 | 2017-07-07 | 8.570 | 92,100 | -15,000 | 0.00% | 789,297 |
| 2017-07-05 | 2017-07-03 | 8.740 | 107,100 | +15,000 | 0.00% | 936,054 |
| 2017-06-21 | 2017-06-19 | 8.770 | 92,100 | +10,000 | 0.00% | 807,717 |
| 2017-06-19 | 2017-06-15 | 8.680 | 82,100 | -8,000 | 0.00% | 712,628 |
| 2017-06-16 | 2017-06-14 | 8.570 | 90,100 | +10,000 | 0.00% | 772,157 |
| 2017-05-25 | 2017-05-23 | 8.390 | 80,100 | -6,000 | 0.00% | 672,039 |
| 2017-05-24 | 2017-05-22 | 8.480 | 86,100 | -400 | 0.00% | 730,128 |
| 2017-05-19 | 2017-05-17 | 8.420 | 86,500 | +2,000 | 0.00% | 728,330 |
| 2017-05-17 | 2017-05-15 | 8.410 | 84,500 | -11,000 | 0.00% | 710,645 |
| 2017-05-04 | 2017-04-28 | 9.860 | 95,500 | +5,000 | 0.00% | 941,630 |
| 2017-05-02 | 2017-04-27 | 9.360 | 90,500 | +100 | 0.00% | 847,080 |
| 2017-04-10 | 2017-04-06 | 9.450 | 90,400 | -2,000 | 0.00% | 854,280 |
| 2017-04-06 | 2017-04-03 | 9.710 | 92,400 | +2,000 | 0.00% | 897,204 |
| 2017-04-03 | 2017-03-30 | 9.620 | 90,400 | -2,000 | 0.00% | 869,648 |
| 2017-03-31 | 2017-03-29 | 9.940 | 92,400 | -5,000 | 0.00% | 918,456 |
| 2017-03-24 | 2017-03-22 | 10.000 | 97,400 | +6,000 | 0.00% | 974,000 |
| 2017-03-21 | 2017-03-17 | 10.700 | 91,400 | -4,000 | 0.00% | 977,980 |
| 2017-03-15 | 2017-03-13 | 10.380 | 95,400 | -3,000 | 0.00% | 990,252 |
| 2017-03-10 | 2017-03-08 | 10.240 | 98,400 | +10,000 | 0.00% | 1,007,616 |
| 2017-02-23 | 2017-02-21 | 10.220 | 88,400 | +3,000 | 0.00% | 903,448 |
| 2017-02-22 | 2017-02-20 | 10.480 | 85,400 | +5,000 | 0.00% | 894,992 |
| 2017-02-17 | 2017-02-15 | 10.680 | 80,400 | +4,000 | 0.00% | 858,672 |
| 2017-02-14 | 2017-02-10 | 11.280 | 76,400 | -200 | 0.00% | 861,792 |
| 2017-01-23 | 2017-01-19 | 10.920 | 76,600 | -20,100 | 0.00% | 836,472 |
| 2017-01-20 | 2017-01-18 | 10.880 | 96,700 | +20,000 | 0.00% | 1,052,096 |
| 2017-01-17 | 2017-01-13 | 10.760 | 76,700 | -10,000 | 0.00% | 825,292 |
| 2017-01-16 | 2017-01-12 | 10.740 | 86,700 | -40,000 | 0.00% | 931,158 |
| 2017-01-13 | 2017-01-11 | 10.860 | 126,700 | -15,000 | 0.00% | 1,375,962 |
| 2017-01-11 | 2017-01-09 | 11.100 | 141,700 | +15,000 | 0.00% | 1,572,870 |
| 2017-01-06 | 2017-01-04 | 11.620 | 126,700 | -20,000 | 0.00% | 1,472,254 |
| 2017-01-04 | 2016-12-30 | 12.180 | 146,700 | -5,000 | 0.00% | 1,786,806 |
| 2017-01-03 | 2016-12-29 | 12.060 | 151,700 | +68,900 | 0.00% | 1,829,502 |
| 2016-12-23 | 2016-12-21 | 10.440 | 82,800 | -300 | 0.00% | 864,432 |
| 2016-12-20 | 2016-12-16 | 10.300 | 83,100 | -1,000 | 0.00% | 855,930 |
| 2016-12-16 | 2016-12-14 | 10.380 | 84,100 | -100 | 0.00% | 872,958 |
| 2016-12-14 | 2016-12-12 | 9.400 | 84,200 | -100 | 0.00% | 791,480 |
| 2016-12-09 | 2016-12-07 | 10.280 | 84,300 | -1,000 | 0.00% | 866,604 |
| 2016-12-07 | 2016-12-05 | 10.000 | 85,300 | -100 | 0.00% | 853,000 |
| 2016-12-06 | 2016-12-02 | 10.000 | 85,400 | -100 | 0.00% | 854,000 |
| 2016-12-05 | 2016-12-01 | 9.900 | 85,500 | +1,000 | 0.00% | 846,450 |
| 2016-12-02 | 2016-11-30 | 10.500 | 84,500 | -400 | 0.00% | 887,250 |
| 2016-12-01 | 2016-11-29 | 10.500 | 84,900 | -100 | 0.00% | 891,450 |
| 2016-11-24 | 2016-11-22 | 11.100 | 85,000 | -300 | 0.00% | 943,500 |
| 2016-11-22 | 2016-11-18 | 10.800 | 85,300 | -200 | 0.00% | 921,240 |
| 2016-11-21 | 2016-11-17 | 10.200 | 85,500 | +200 | 0.00% | 872,100 |
| 2016-11-15 | 2016-11-11 | 11.200 | 85,300 | -10,000 | 0.00% | 955,360 |
| 2016-11-14 | 2016-11-10 | 11.200 | 95,300 | +10,000 | 0.00% | 1,067,360 |
| 2016-11-11 | 2016-11-09 | 10.400 | 85,300 | -4,000 | 0.00% | 887,120 |
| 2016-11-09 | 2016-11-07 | 10.900 | 89,300 | -5,200 | 0.00% | 973,370 |
| 2016-11-08 | 2016-11-04 | 11.100 | 94,500 | +5,000 | 0.00% | 1,048,950 |
| 2016-11-04 | 2016-11-02 | 10.300 | 89,500 | -5,000 | 0.00% | 921,850 |
| 2016-11-02 | 2016-10-31 | 9.400 | 94,500 | -10,000 | 0.00% | 888,300 |
| 2016-10-28 | 2016-10-26 | 9.700 | 104,500 | -10,000 | 0.00% | 1,013,650 |
| 2016-10-27 | 2016-10-25 | 9.900 | 114,500 | +9,700 | 0.00% | 1,133,550 |
| 2016-10-26 | 2016-10-24 | 9.900 | 104,800 | -10,000 | 0.00% | 1,037,520 |
| 2016-10-25 | 2016-10-20 | 9.800 | 114,800 | +24,000 | 0.00% | 1,125,040 |
| 2016-10-24 | 2016-10-19 | 9.900 | 90,800 | +10,000 | 0.00% | 898,920 |
| 2016-10-13 | 2016-10-11 | 9.000 | 80,800 | +400 | 0.00% | 727,200 |
| 2016-10-06 | 2016-10-04 | 8.900 | 80,400 | -3,600 | 0.00% | 715,560 |
| 2016-09-28 | 2016-09-26 | 8.600 | 84,000 | -30,000 | 0.00% | 722,400 |
| 2016-09-23 | 2016-09-21 | 8.900 | 114,000 | -20,000 | 0.00% | 1,014,600 |
| 2016-09-22 | 2016-09-20 | 8.800 | 134,000 | -30,000 | 0.00% | 1,179,200 |
| 2016-09-20 | 2016-09-15 | 8.900 | 164,000 | +75,000 | 0.00% | 1,459,600 |
| 2016-09-14 | 2016-09-12 | 8.600 | 89,000 | -120,000 | 0.00% | 765,400 |
| 2016-09-08 | 2016-09-06 | 8.700 | 209,000 | +40,000 | 0.00% | 1,818,300 |
| 2016-09-02 | 2016-08-31 | 8.500 | 169,000 | -49,400 | 0.00% | 1,436,500 |
| 2016-09-01 | 2016-08-30 | 9.000 | 218,400 | +20,000 | 0.01% | 1,965,600 |
| 2016-08-31 | 2016-08-29 | 8.900 | 198,400 | +49,400 | 0.00% | 1,765,760 |
| 2016-08-30 | 2016-08-26 | 8.400 | 149,000 | +60,000 | 0.00% | 1,251,600 |
| 2016-08-09 | 2016-08-05 | 6.500 | 89,000 | -4,000 | 0.00% | 578,500 |
| 2016-06-13 | 2016-06-08 | 6.400 | 93,000 | -5,000 | 0.00% | 595,200 |
| 2016-06-02 | 2016-05-31 | 6.500 | 98,000 | +5,000 | 0.00% | 637,000 |
| 2016-05-18 | 2016-05-16 | 6.500 | 93,000 | -200 | 0.00% | 604,500 |
| 2016-03-04 | 2016-03-02 | 6.800 | 93,200 | -5,000 | 0.00% | 633,760 |
| 2016-03-01 | 2016-02-26 | 6.600 | 98,200 | +5,000 | 0.00% | 648,120 |
| 2016-02-18 | 2016-02-16 | 6.500 | 93,200 | +5,000 | 0.00% | 605,800 |
| 2015-11-26 | 2015-11-24 | 8.400 | 88,200 | +5,000 | 0.00% | 740,880 |
| 2015-11-17 | 2015-11-13 | 8.300 | 83,200 | -30,000 | 0.00% | 690,560 |
| 2015-11-16 | 2015-11-12 | 8.800 | 113,200 | +30,000 | 0.00% | 996,160 |
| 2015-11-10 | 2015-11-06 | 7.600 | 83,200 | -6,000 | 0.00% | 632,320 |
| 2015-11-03 | 2015-10-30 | 7.200 | 89,200 | +6,000 | 0.00% | 642,240 |
| 2015-10-22 | 2015-10-19 | 7.600 | 83,200 | -6,000 | 0.00% | 632,320 |
| 2015-09-21 | 2015-09-17 | 7.200 | 89,200 | +6,000 | 0.00% | 642,240 |
| 2015-09-14 | 2015-09-10 | 7.100 | 83,200 | -300 | 0.00% | 590,720 |
| 2015-08-14 | 2015-08-12 | 7.400 | 83,500 | -8,000 | 0.00% | 617,900 |
| 2015-08-10 | 2015-08-06 | 6.800 | 91,500 | +8,000 | 0.00% | 622,200 |
| 2015-07-21 | 2015-07-17 | 7.700 | 83,500 | -400 | 0.00% | 642,950 |
| 2015-07-07 | 2015-07-03 | 7.800 | 83,900 | -3,000 | 0.00% | 654,420 |
| 2015-07-06 | 2015-07-02 | 8.300 | 86,900 | +3,000 | 0.00% | 721,270 |
| 2015-07-03 | 2015-06-30 | 8.500 | 83,900 | -3,000 | 0.00% | 713,150 |
| 2015-07-02 | 2015-06-29 | 8.400 | 86,900 | +10,000 | 0.00% | 729,960 |
| 2015-06-30 | 2015-06-26 | 8.800 | 76,900 | +3,000 | 0.00% | 676,720 |
| 2015-06-29 | 2015-06-25 | 9.200 | 73,900 | -3,000 | 0.00% | 679,880 |
| 2015-06-26 | 2015-06-24 | 9.500 | 76,900 | -15,300 | 0.00% | 730,550 |
| 2015-06-15 | 2015-06-11 | 8.600 | 92,200 | +3,000 | 0.00% | 792,920 |
| 2015-06-12 | 2015-06-10 | 8.700 | 89,200 | -5,000 | 0.00% | 776,040 |
| 2015-06-11 | 2015-06-09 | 8.600 | 94,200 | -3,000 | 0.00% | 810,120 |
| 2015-06-02 | 2015-05-29 | 8.900 | 97,200 | +3,000 | 0.00% | 865,080 |
| 2015-06-01 | 2015-05-28 | 8.700 | 94,200 | -3,000 | 0.00% | 819,540 |
| 2015-05-29 | 2015-05-27 | 8.900 | 97,200 | +1,000 | 0.00% | 865,080 |
| 2015-05-28 | 2015-05-26 | 9.200 | 96,200 | -9,000 | 0.00% | 885,040 |
| 2015-05-20 | 2015-05-18 | 8.300 | 105,200 | +5,000 | 0.00% | 873,160 |
| 2015-05-19 | 2015-05-15 | 8.200 | 100,200 | -1,400 | 0.00% | 821,640 |
| 2015-05-15 | 2015-05-13 | 8.200 | 101,600 | +6,000 | 0.00% | 833,120 |
| 2015-05-13 | 2015-05-11 | 8.400 | 95,600 | +4,400 | 0.00% | 803,040 |
| 2015-05-04 | 2015-04-29 | 8.700 | 91,200 | +5,000 | 0.00% | 793,440 |
| 2015-04-28 | 2015-04-24 | 8.300 | 86,200 | -5,000 | 0.00% | 715,460 |
| 2015-04-24 | 2015-04-22 | 8.500 | 91,200 | -200 | 0.00% | 775,200 |
| 2015-04-21 | 2015-04-17 | 8.200 | 91,400 | +3,200 | 0.00% | 749,480 |
| 2015-04-20 | 2015-04-16 | 8.500 | 88,200 | -1,500 | 0.00% | 749,700 |
| 2015-04-17 | 2015-04-15 | 8.700 | 89,700 | -1,700 | 0.00% | 780,390 |
| 2015-04-16 | 2015-04-14 | 8.600 | 91,400 | +4,200 | 0.00% | 786,040 |
| 2015-04-15 | 2015-04-13 | 9.200 | 87,200 | -3,000 | 0.00% | 802,240 |
| 2015-04-14 | 2015-04-10 | 9.300 | 90,200 | -4,000 | 0.00% | 838,860 |
| 2015-04-13 | 2015-04-09 | 9.300 | 94,200 | -8,700 | 0.00% | 876,060 |
| 2015-04-10 | 2015-04-08 | 8.700 | 102,900 | -12,500 | 0.00% | 895,230 |
| 2015-04-01 | 2015-03-30 | 7.500 | 115,400 | -3,100 | 0.00% | 865,500 |
| 2015-02-04 | 2015-02-02 | 6.700 | 118,500 | -5,000 | 0.00% | 793,950 |
| 2015-01-12 | 2015-01-08 | 7.000 | 123,500 | +100 | 0.00% | 864,500 |
| 2015-01-09 | 2015-01-07 | 7.200 | 123,400 | -7,000 | 0.00% | 888,480 |
| 2015-01-06 | 2015-01-02 | 7.400 | 130,400 | +7,000 | 0.00% | 964,960 |
| 2014-11-07 | 2014-11-05 | 7.600 | 123,400 | -5,000 | 0.00% | 937,840 |
| 2014-11-05 | 2014-11-03 | 8.000 | 128,400 | -800 | 0.00% | 1,027,200 |
| 2014-11-03 | 2014-10-30 | 8.000 | 129,200 | -400 | 0.00% | 1,033,600 |
| 2014-10-03 | 2014-09-29 | 8.200 | 129,600 | -500 | 0.00% | 1,062,720 |
| 2014-09-29 | 2014-09-25 | 8.200 | 130,100 | -2,000 | 0.00% | 1,066,820 |
| 2014-08-07 | 2014-08-05 | 7.300 | 132,100 | +4,800 | 0.00% | 964,330 |
| 2014-08-04 | 2014-07-31 | 7.200 | 127,300 | -4,000 | 0.00% | 916,560 |
| 2014-07-24 | 2014-07-22 | 7.600 | 131,300 | -400 | 0.00% | 997,880 |
| 2014-07-08 | 2014-07-04 | 7.400 | 131,700 | -4,000 | 0.00% | 974,580 |
| 2014-06-30 | 2014-06-26 | 6.700 | 135,700 | +4,000 | 0.00% | 909,190 |
| 2014-06-05 | 2014-06-03 | 6.800 | 131,700 | +4,000 | 0.00% | 895,560 |
| 2014-05-12 | 2014-05-08 | 6.300 | 127,700 | -200 | 0.00% | 804,510 |
| 2014-04-29 | 2014-04-25 | 6.400 | 127,900 | -3,000 | 0.00% | 818,560 |
| 2014-04-11 | 2014-04-09 | 5.900 | 130,900 | +2,300 | 0.00% | 772,310 |
| 2014-03-25 | 2014-03-21 | 6.200 | 128,600 | -16,000 | 0.00% | 797,320 |
| 2014-03-18 | 2014-03-14 | 6.100 | 144,600 | -7,000 | 0.00% | 882,060 |
| 2014-03-13 | 2014-03-11 | 6.400 | 151,600 | -25,000 | 0.00% | 970,240 |
| 2014-02-25 | 2014-02-21 | 6.200 | 176,600 | +1,500 | 0.01% | 1,094,920 |
| 2014-02-20 | 2014-02-18 | 6.700 | 175,100 | +18,000 | 0.01% | 1,173,170 |
| 2014-02-12 | 2014-02-10 | 8.300 | 157,100 | -10,300 | 0.00% | 1,303,930 |
| 2014-02-11 | 2014-02-07 | 8.000 | 167,400 | -1,000 | 0.01% | 1,339,200 |
| 2014-02-10 | 2014-02-06 | 8.000 | 168,400 | +2,500 | 0.01% | 1,347,200 |
| 2014-02-07 | 2014-02-05 | 8.000 | 165,900 | +1,000 | 0.01% | 1,327,200 |
| 2014-02-05 | 2014-01-30 | 7.900 | 164,900 | -2,000 | 0.01% | 1,302,710 |
| 2014-01-24 | 2014-01-22 | 7.500 | 166,900 | -13,500 | 0.01% | 1,251,750 |
| 2014-01-23 | 2014-01-21 | 7.800 | 180,400 | -900 | 0.01% | 1,407,120 |
| 2014-01-22 | 2014-01-20 | 7.900 | 181,300 | +6,500 | 0.01% | 1,432,270 |
| 2014-01-21 | 2014-01-17 | 7.300 | 174,800 | -20,000 | 0.01% | 1,276,040 |
| 2014-01-20 | 2014-01-16 | 6.900 | 194,800 | -20,000 | 0.01% | 1,344,120 |
| 2014-01-17 | 2014-01-15 | 6.600 | 214,800 | -20,000 | 0.01% | 1,417,680 |
| 2014-01-16 | 2014-01-14 | 6.600 | 234,800 | +20,000 | 0.01% | 1,549,680 |
| 2014-01-15 | 2014-01-13 | 6.900 | 214,800 | +26,000 | 0.01% | 1,482,120 |
| 2014-01-06 | 2014-01-02 | 6.300 | 188,800 | -6,100 | 0.01% | 1,189,440 |
| 2013-12-10 | 2013-12-06 | 6.100 | 194,900 | -3,000 | 0.01% | 1,188,890 |
| 2013-12-05 | 2013-12-03 | 6.500 | 197,900 | -2,000 | 0.01% | 1,286,350 |
| 2013-12-02 | 2013-11-28 | 6.300 | 199,900 | -7,000 | 0.01% | 1,259,370 |
| 2013-11-27 | 2013-11-25 | 5.900 | 206,900 | -20,000 | 0.01% | 1,220,710 |
| 2013-11-20 | 2013-11-18 | 5.900 | 226,900 | -6,000 | 0.01% | 1,338,710 |
| 2013-11-13 | 2013-11-11 | 5.500 | 232,900 | +8,000 | 0.01% | 1,280,950 |
| 2013-11-05 | 2013-11-01 | 5.600 | 224,900 | -2,600 | 0.01% | 1,259,440 |
| 2013-11-01 | 2013-10-30 | 5.800 | 227,500 | -1,500 | 0.01% | 1,319,500 |
| 2013-10-29 | 2013-10-25 | 5.800 | 229,000 | +15,700 | 0.01% | 1,328,200 |
| 2013-10-25 | 2013-10-23 | 5.700 | 213,300 | +20,000 | 0.01% | 1,215,810 |
| 2013-10-11 | 2013-10-09 | 6.200 | 193,300 | -113,500 | 0.01% | 1,198,460 |
| 2013-10-10 | 2013-10-08 | 6.000 | 306,800 | +117,000 | 0.01% | 1,840,800 |
| 2013-10-04 | 2013-10-02 | 5.500 | 189,800 | -41,000 | 0.01% | 1,043,900 |
| 2013-10-02 | 2013-09-27 | 5.400 | 230,800 | -14,000 | 0.01% | 1,246,320 |
| 2013-09-30 | 2013-09-26 | 5.400 | 244,800 | +10,000 | 0.01% | 1,321,920 |
| 2013-09-25 | 2013-09-23 | 5.500 | 234,800 | -3,000 | 0.01% | 1,291,400 |
| 2013-09-23 | 2013-09-18 | 5.300 | 237,800 | +9,000 | 0.01% | 1,260,340 |
| 2013-09-13 | 2013-09-11 | 5.600 | 228,800 | -20,000 | 0.01% | 1,281,280 |
| 2013-09-04 | 2013-09-02 | 5.700 | 248,800 | -3,000 | 0.01% | 1,418,160 |
| 2013-08-29 | 2013-08-27 | 5.600 | 251,800 | +9,700 | 0.01% | 1,410,080 |
| 2013-08-28 | 2013-08-26 | 5.700 | 242,100 | +10,000 | 0.01% | 1,379,970 |
| 2013-08-26 | 2013-08-22 | 5.800 | 232,100 | -10,000 | 0.01% | 1,346,180 |
| 2013-08-22 | 2013-08-20 | 5.700 | 242,100 | +9,100 | 0.01% | 1,379,970 |
| 2013-08-20 | 2013-08-16 | 5.700 | 233,000 | +10,000 | 0.01% | 1,328,100 |
| 2013-08-19 | 2013-08-15 | 5.900 | 223,000 | -200 | 0.01% | 1,315,700 |
| 2013-08-15 | 2013-08-12 | 6.000 | 223,200 | +6,000 | 0.01% | 1,339,200 |
| 2013-08-13 | 2013-08-09 | 6.200 | 217,200 | +3,000 | 0.01% | 1,346,640 |
| 2013-08-12 | 2013-08-08 | 5.900 | 214,200 | -3,500 | 0.01% | 1,263,780 |
| 2013-08-08 | 2013-08-06 | 6.200 | 217,700 | -2,000 | 0.01% | 1,349,740 |
| 2013-08-01 | 2013-07-30 | 5.900 | 219,700 | -5,000 | 0.01% | 1,296,230 |
| 2013-07-31 | 2013-07-29 | 5.900 | 224,700 | +10,000 | 0.01% | 1,325,730 |
| 2013-07-26 | 2013-07-24 | 6.000 | 214,700 | +3,300 | 0.01% | 1,288,200 |
| 2013-07-24 | 2013-07-22 | 6.100 | 211,400 | -300 | 0.01% | 1,289,540 |
| 2013-07-18 | 2013-07-16 | 6.600 | 211,700 | +6,000 | 0.01% | 1,397,220 |
| 2013-07-10 | 2013-07-08 | 6.400 | 205,700 | -300 | 0.01% | 1,316,480 |
| 2013-06-20 | 2013-06-18 | 6.200 | 206,000 | +2,000 | 0.01% | 1,277,200 |
| 2013-06-05 | 2013-06-03 | 6.400 | 204,000 | -100 | 0.01% | 1,305,600 |
| 2013-06-04 | 2013-05-31 | 6.300 | 204,100 | +7,000 | 0.01% | 1,285,830 |
| 2013-05-28 | 2013-05-24 | 7.000 | 197,100 | -100 | 0.01% | 1,379,700 |
| 2013-05-22 | 2013-05-20 | 6.700 | 197,200 | -200 | 0.01% | 1,321,240 |
| 2013-05-20 | 2013-05-15 | 6.500 | 197,400 | +2,000 | 0.01% | 1,283,100 |
| 2013-05-15 | 2013-05-13 | 6.600 | 195,400 | -7,000 | 0.01% | 1,289,640 |
| 2013-05-14 | 2013-05-10 | 6.400 | 202,400 | +29,000 | 0.01% | 1,295,360 |
| 2013-05-09 | 2013-05-07 | 5.900 | 173,400 | +3,000 | 0.01% | 1,023,060 |
| 2013-05-07 | 2013-05-03 | 6.200 | 170,400 | -10,000 | 0.01% | 1,056,480 |
| 2013-05-06 | 2013-05-02 | 6.200 | 180,400 | +5,000 | 0.01% | 1,118,480 |
| 2013-05-03 | 2013-04-30 | 5.600 | 175,400 | -8,000 | 0.01% | 982,240 |
| 2013-04-30 | 2013-04-26 | 5.700 | 183,400 | +11,000 | 0.01% | 1,045,380 |
| 2013-04-29 | 2013-04-25 | 5.400 | 172,400 | +14,000 | 0.01% | 930,960 |
| 2013-04-24 | 2013-04-22 | 5.100 | 158,400 | -5,000 | 0.00% | 807,840 |
| 2013-04-18 | 2013-04-16 | 5.000 | 163,400 | -10,000 | 0.01% | 817,000 |
| 2013-04-17 | 2013-04-15 | 4.850 | 173,400 | -8,000 | 0.01% | 840,990 |
| 2013-04-09 | 2013-04-05 | 4.600 | 181,400 | -300 | 0.01% | 834,440 |
| 2013-04-03 | 2013-03-28 | 4.600 | 181,700 | +8,000 | 0.01% | 835,820 |
| 2013-03-25 | 2013-03-21 | 4.900 | 173,700 | -5,000 | 0.01% | 851,130 |
| 2013-02-27 | 2013-02-25 | 4.250 | 178,700 | -10,000 | 0.01% | 759,475 |
| 2013-02-22 | 2013-02-20 | 4.350 | 188,700 | +4,800 | 0.01% | 820,845 |
| 2013-02-20 | 2013-02-18 | 4.450 | 183,900 | -2,000 | 0.01% | 818,355 |
| 2013-02-18 | 2013-02-14 | 4.650 | 185,900 | -200 | 0.01% | 864,435 |
| 2013-02-15 | 2013-02-08 | 4.450 | 186,100 | +5,000 | 0.01% | 828,145 |
| 2013-02-14 | 2013-02-07 | 4.700 | 181,100 | -10,000 | 0.01% | 851,170 |
| 2013-02-08 | 2013-02-06 | 5.200 | 191,100 | +10,000 | 0.01% | 993,720 |
| 2013-02-07 | 2013-02-05 | 4.900 | 181,100 | +10,000 | 0.01% | 887,390 |
| 2013-01-29 | 2013-01-25 | 4.850 | 171,100 | -6,000 | 0.01% | 829,835 |
| 2013-01-28 | 2013-01-24 | 4.950 | 177,100 | +6,000 | 0.01% | 876,645 |
| 2013-01-21 | 2013-01-17 | 4.850 | 171,100 | -10,000 | 0.01% | 829,835 |
| 2013-01-18 | 2013-01-16 | 4.800 | 181,100 | +200 | 0.01% | 869,280 |
| 2013-01-17 | 2013-01-15 | 4.800 | 180,900 | -200 | 0.01% | 868,320 |
| 2013-01-14 | 2013-01-10 | 5.000 | 181,100 | -12,500 | 0.01% | 905,500 |
| 2013-01-11 | 2013-01-09 | 4.850 | 193,600 | +10,500 | 0.01% | 938,960 |
| 2013-01-10 | 2013-01-08 | 4.350 | 183,100 | -8,000 | 0.01% | 796,485 |
| 2013-01-04 | 2013-01-02 | 4.000 | 191,100 | -800 | 0.01% | 764,400 |
| 2012-12-28 | 2012-12-24 | 3.750 | 191,900 | +5,000 | 0.01% | 719,625 |
| 2012-12-21 | 2012-12-19 | 3.800 | 186,900 | -200 | 0.01% | 710,220 |
| 2012-12-20 | 2012-12-18 | 3.650 | 187,100 | -7,000 | 0.01% | 682,915 |
| 2012-12-12 | 2012-12-10 | 3.800 | 194,100 | -2,000 | 0.01% | 737,580 |
| 2012-11-30 | 2012-11-28 | 3.700 | 196,100 | -2,000 | 0.01% | 725,570 |
| 2012-11-29 | 2012-11-27 | 3.800 | 198,100 | -20,000 | 0.01% | 752,780 |
| 2012-11-26 | 2012-11-22 | 3.650 | 218,100 | -3,000 | 0.01% | 796,065 |
| 2012-11-12 | 2012-11-08 | 3.550 | 221,100 | +3,800 | 0.01% | 784,905 |
| 2012-11-08 | 2012-11-06 | 3.550 | 217,300 | -3,000 | 0.01% | 771,415 |
| 2012-10-26 | 2012-10-24 | 3.200 | 220,300 | +7,000 | 0.01% | 704,960 |
| 2012-10-17 | 2012-10-15 | 2.900 | 213,300 | -100 | 0.01% | 618,570 |
| 2012-10-04 | 2012-09-28 | 2.850 | 213,400 | +7,000 | 0.01% | 608,190 |
| 2012-10-03 | 2012-09-27 | 2.800 | 206,400 | -1,000 | 0.01% | 577,920 |
| 2012-09-25 | 2012-09-21 | 2.900 | 207,400 | +1,000 | 0.01% | 601,460 |
| 2012-09-06 | 2012-09-04 | 2.950 | 206,400 | -5,000 | 0.01% | 608,880 |
| 2012-08-22 | 2012-08-20 | 3.000 | 211,400 | -5,000 | 0.01% | 634,200 |
| 2012-08-21 | 2012-08-17 | 3.000 | 216,400 | -10,000 | 0.01% | 649,200 |
| 2012-08-17 | 2012-08-15 | 2.750 | 226,400 | +10,000 | 0.01% | 622,600 |
| 2012-08-13 | 2012-08-09 | 3.050 | 216,400 | +5,000 | 0.01% | 660,020 |
| 2012-07-27 | 2012-07-25 | 2.900 | 211,400 | -10,000 | 0.01% | 613,060 |
| 2012-07-25 | 2012-07-23 | 2.700 | 221,400 | -10,000 | 0.01% | 597,780 |
| 2012-07-09 | 2012-07-05 | 2.550 | 231,400 | +1,000 | 0.01% | 590,070 |
| 2012-06-22 | 2012-06-20 | 2.600 | 230,400 | +10,000 | 0.01% | 599,040 |
| 2012-06-08 | 2012-06-06 | 2.550 | 220,400 | -100 | 0.01% | 562,020 |
| 2012-06-04 | 2012-05-31 | 2.600 | 220,500 | +8,000 | 0.01% | 573,300 |
| 2012-05-03 | 2012-04-30 | 3.850 | 212,500 | -200 | 0.01% | 818,125 |
| 2012-04-05 | 2012-04-02 | 3.850 | 212,700 | +200 | 0.01% | 818,895 |
| 2012-03-16 | 2012-03-14 | 3.950 | 212,500 | +15,000 | 0.01% | 839,375 |
| 2012-02-14 | 2012-02-10 | 4.400 | 197,500 | +20,000 | 0.01% | 869,000 |
| 2012-02-13 | 2012-02-09 | 4.400 | 177,500 | +1,000 | 0.01% | 781,000 |
| 2012-02-06 | 2012-02-02 | 4.450 | 176,500 | +3,000 | 0.01% | 785,425 |
| 2012-01-26 | 2012-01-19 | 3.900 | 173,500 | -7,000 | 0.01% | 676,650 |
| 2012-01-16 | 2012-01-12 | 3.850 | 180,500 | -100 | 0.01% | 694,925 |
| 2011-11-25 | 2011-11-23 | 3.800 | 180,600 | +7,000 | 0.01% | 686,280 |
| 2011-11-14 | 2011-11-10 | 3.950 | 173,600 | -10,000 | 0.01% | 685,720 |
| 2011-11-09 | 2011-11-07 | 4.400 | 183,600 | -7,000 | 0.01% | 807,840 |
| 2011-10-31 | 2011-10-27 | 4.450 | 190,600 | -400 | 0.01% | 848,170 |
| 2011-10-27 | 2011-10-25 | 4.250 | 191,000 | +2,000 | 0.01% | 811,750 |
| 2011-10-17 | 2011-10-13 | 4.200 | 189,000 | -6,000 | 0.01% | 793,800 |
| 2011-10-10 | 2011-10-06 | 3.750 | 195,000 | -15,000 | 0.01% | 731,250 |
| 2011-09-30 | 2011-09-27 | 3.950 | 210,000 | -1,000 | 0.01% | 829,500 |
| 2011-09-26 | 2011-09-22 | 4.050 | 211,000 | +10,000 | 0.01% | 854,550 |
| 2011-08-11 | 2011-08-09 | 3.800 | 201,000 | +3,000 | 0.01% | 763,800 |
| 2011-07-27 | 2011-07-25 | 4.950 | 198,000 | -40,000 | 0.01% | 980,100 |
| 2011-07-22 | 2011-07-20 | 4.850 | 238,000 | +23,000 | 0.01% | 1,154,300 |
| 2011-07-21 | 2011-07-19 | 5.000 | 215,000 | +6,000 | 0.01% | 1,075,000 |
| 2011-07-20 | 2011-07-18 | 5.700 | 209,000 | +5,000 | 0.01% | 1,191,300 |
| 2011-06-29 | 2011-06-27 | 6.300 | 204,000 | -5,000 | 0.01% | 1,285,200 |
| 2011-06-20 | 2011-06-16 | 6.000 | 209,000 | +2,000 | 0.01% | 1,254,000 |
| 2011-06-08 | 2011-06-03 | 6.500 | 207,000 | -5,000 | 0.01% | 1,345,500 |
| 2011-05-31 | 2011-05-27 | 6.400 | 212,000 | -41,600 | 0.01% | 1,356,800 |
| 2011-05-30 | 2011-05-26 | 6.400 | 253,600 | -5,000 | 0.01% | 1,623,040 |
| 2011-05-25 | 2011-05-23 | 6.800 | 258,600 | -8,100 | 0.01% | 1,758,480 |
| 2011-05-24 | 2011-05-20 | 7.000 | 266,700 | -34,500 | 0.01% | 1,866,900 |
| 2011-05-20 | 2011-05-18 | 7.800 | 301,200 | -5,000 | 0.01% | 2,349,360 |
| 2011-05-19 | 2011-05-17 | 8.200 | 306,200 | -500 | 0.01% | 2,510,840 |
| 2011-05-18 | 2011-05-16 | 8.900 | 306,700 | +49,000 | 0.01% | 2,729,630 |
| 2011-05-17 | 2011-05-13 | 8.800 | 257,700 | -45,500 | 0.01% | 2,267,760 |
| 2011-05-16 | 2011-05-12 | 8.700 | 303,200 | -6,000 | 0.01% | 2,637,840 |
| 2011-05-13 | 2011-05-11 | 9.100 | 309,200 | +3,300 | 0.01% | 2,813,720 |
| 2011-05-12 | 2011-05-09 | 8.600 | 305,900 | +56,500 | 0.01% | 2,630,740 |
| 2011-05-11 | 2011-05-06 | 7.400 | 249,400 | +5,000 | 0.01% | 1,845,560 |
| 2011-05-09 | 2011-05-05 | 7.500 | 244,400 | -1,600 | 0.01% | 1,833,000 |
| 2011-05-06 | 2011-05-04 | 7.400 | 246,000 | +16,600 | 0.01% | 1,820,400 |
| 2011-05-05 | 2011-05-03 | 7.700 | 229,400 | +43,100 | 0.01% | 1,766,380 |
| 2011-05-03 | 2011-04-28 | 6.500 | 186,300 | +3,000 | 0.01% | 1,210,950 |
| 2011-04-21 | 2011-04-19 | 6.600 | 183,300 | -10,000 | 0.01% | 1,209,780 |
| 2011-04-15 | 2011-04-13 | 6.000 | 193,300 | -10,000 | 0.01% | 1,159,800 |
| 2011-04-12 | 2011-04-08 | 6.100 | 203,300 | +3,000 | 0.01% | 1,240,130 |
| 2011-03-21 | 2011-03-17 | 5.900 | 200,300 | -2,000 | 0.01% | 1,181,770 |
| 2011-03-17 | 2011-03-15 | 6.000 | 202,300 | +10,000 | 0.01% | 1,213,800 |
| 2011-03-01 | 2011-02-25 | 5.900 | 192,300 | +5,000 | 0.01% | 1,134,570 |
| 2011-02-25 | 2011-02-23 | 6.200 | 187,300 | +5,000 | 0.01% | 1,161,260 |
| 2011-02-23 | 2011-02-21 | 6.700 | 182,300 | +7,000 | 0.01% | 1,221,410 |
| 2011-02-22 | 2011-02-18 | 7.000 | 175,300 | -31,000 | 0.01% | 1,227,100 |
| 2011-02-21 | 2011-02-17 | 7.200 | 206,300 | +10,100 | 0.01% | 1,485,360 |
| 2011-02-18 | 2011-02-16 | 6.800 | 196,200 | -48,000 | 0.01% | 1,334,160 |
| 2011-02-17 | 2011-02-15 | 6.900 | 244,200 | +48,000 | 0.01% | 1,684,980 |
| 2011-02-14 | 2011-02-10 | 6.700 | 196,200 | +21,000 | 0.01% | 1,314,540 |
| 2010-12-09 | 2010-12-07 | 6.100 | 175,200 | -500 | 0.01% | 1,068,720 |
| 2010-12-02 | 2010-11-30 | 5.700 | 175,700 | +2,000 | 0.01% | 1,001,490 |
| 2010-11-11 | 2010-11-09 | 6.600 | 173,700 | -2,900 | 0.01% | 1,146,420 |
| 2010-11-08 | 2010-11-04 | 6.600 | 176,600 | +3,000 | 0.01% | 1,165,560 |
| 2010-11-02 | 2010-10-29 | 6.500 | 173,600 | -4,000 | 0.01% | 1,128,400 |
| 2010-10-25 | 2010-10-21 | 6.700 | 177,600 | -2,000 | 0.01% | 1,189,920 |
| 2010-10-21 | 2010-10-19 | 6.400 | 179,600 | +2,000 | 0.01% | 1,149,440 |
| 2010-10-19 | 2010-10-15 | 5.700 | 177,600 | -10,000 | 0.01% | 1,012,320 |
| 2010-10-11 | 2010-10-07 | 5.700 | 187,600 | -2,400 | 0.01% | 1,069,320 |
| 2010-10-08 | 2010-10-06 | 5.800 | 190,000 | -4,000 | 0.01% | 1,102,000 |
| 2010-09-30 | 2010-09-28 | 5.600 | 194,000 | -10,000 | 0.01% | 1,086,400 |
| 2010-09-15 | 2010-09-13 | 5.300 | 204,000 | +10,000 | 0.01% | 1,081,200 |
| 2010-09-03 | 2010-09-01 | 4.900 | 194,000 | -12,000 | 0.01% | 950,600 |
| 2010-08-30 | 2010-08-26 | 5.000 | 206,000 | -10,000 | 0.01% | 1,030,000 |
| 2010-08-26 | 2010-08-24 | 5.000 | 216,000 | +10,000 | 0.01% | 1,080,000 |
| 2010-08-23 | 2010-08-19 | 5.500 | 206,000 | +3,000 | 0.01% | 1,133,000 |
| 2010-08-19 | 2010-08-17 | 5.300 | 203,000 | -200 | 0.01% | 1,075,900 |
| 2010-08-13 | 2010-08-11 | 5.700 | 203,200 | -13,000 | 0.01% | 1,158,240 |
| 2010-08-12 | 2010-08-10 | 5.700 | 216,200 | +10,000 | 0.01% | 1,232,340 |
| 2010-08-06 | 2010-08-04 | 5.400 | 206,200 | +1,000 | 0.01% | 1,113,480 |
| 2010-08-05 | 2010-08-03 | 5.300 | 205,200 | +4,000 | 0.01% | 1,087,560 |
| 2010-08-04 | 2010-08-02 | 5.400 | 201,200 | +10,000 | 0.01% | 1,086,480 |
| 2010-08-03 | 2010-07-30 | 5.400 | 191,200 | -12,400 | 0.01% | 1,032,480 |
| 2010-07-30 | 2010-07-28 | 5.000 | 203,600 | +10,000 | 0.01% | 1,018,000 |
| 2010-07-27 | 2010-07-23 | 5.000 | 193,600 | +12,000 | 0.01% | 968,000 |
| 2010-07-26 | 2010-07-22 | 5.200 | 181,600 | -10,000 | 0.01% | 944,320 |
| 2010-07-22 | 2010-07-20 | 5.000 | 191,600 | +14,000 | 0.01% | 958,000 |
| 2010-07-19 | 2010-07-15 | 5.300 | 177,600 | +3,000 | 0.01% | 941,280 |
| 2010-07-16 | 2010-07-14 | 5.300 | 174,600 | +4,000 | 0.01% | 925,380 |
| 2010-07-08 | 2010-07-06 | 6.100 | 170,600 | -2,000 | 0.01% | 1,040,660 |
| 2010-06-28 | 2010-06-24 | 6.700 | 172,600 | +2,000 | 0.01% | 1,156,420 |
| 2010-05-31 | 2010-05-27 | 6.400 | 170,600 | -2,000 | 0.01% | 1,091,840 |
| 2010-05-25 | 2010-05-20 | 5.600 | 172,600 | +2,000 | 0.01% | 966,560 |
| 2010-05-18 | 2010-05-14 | 7.000 | 170,600 | -5,000 | 0.01% | 1,194,200 |
| 2010-05-12 | 2010-05-10 | 7.300 | 175,600 | +3,000 | 0.01% | 1,281,880 |
| 2010-05-10 | 2010-05-06 | 7.100 | 172,600 | -5,000 | 0.01% | 1,225,460 |
| 2010-05-07 | 2010-05-05 | 7.800 | 177,600 | -18,000 | 0.01% | 1,385,280 |
| 2010-05-05 | 2010-05-03 | 8.100 | 195,600 | -1,900 | 0.01% | 1,584,360 |
| 2010-05-04 | 2010-04-30 | 8.500 | 197,500 | +5,000 | 0.01% | 1,678,750 |
| 2010-05-03 | 2010-04-29 | 8.400 | 192,500 | +13,000 | 0.01% | 1,617,000 |
| 2010-04-29 | 2010-04-27 | 8.800 | 179,500 | -5,000 | 0.01% | 1,579,600 |
| 2010-04-28 | 2010-04-26 | 9.200 | 184,500 | +500 | 0.01% | 1,697,400 |
| 2010-04-27 | 2010-04-23 | 9.300 | 184,000 | -10,000 | 0.01% | 1,711,200 |
| 2010-04-26 | 2010-04-22 | 8.400 | 194,000 | +4,300 | 0.01% | 1,629,600 |
| 2010-04-23 | 2010-04-21 | 8.900 | 189,700 | -8,000 | 0.01% | 1,688,330 |
| 2010-04-22 | 2010-04-20 | 9.300 | 197,700 | +9,000 | 0.01% | 1,838,610 |
| 2010-04-21 | 2010-04-19 | 9.200 | 188,700 | -6,000 | 0.01% | 1,736,040 |
| 2010-04-20 | 2010-04-16 | 9.400 | 194,700 | -1,000 | 0.01% | 1,830,180 |
| 2010-04-19 | 2010-04-15 | 9.700 | 195,700 | -10,000 | 0.01% | 1,898,290 |
| 2010-04-16 | 2010-04-14 | 9.600 | 205,700 | +16,900 | 0.01% | 1,974,720 |
| 2010-04-15 | 2010-04-13 | 9.400 | 188,800 | -23,500 | 0.01% | 1,774,720 |
| 2010-04-14 | 2010-04-12 | 9.400 | 212,300 | +10,000 | 0.01% | 1,995,620 |
| 2010-04-13 | 2010-04-09 | 9.900 | 202,300 | -1,000 | 0.01% | 2,002,770 |
| 2010-04-12 | 2010-04-08 | 10.100 | 203,300 | -18,000 | 0.01% | 2,053,330 |
| 2010-04-09 | 2010-04-07 | 9.900 | 221,300 | -9,000 | 0.01% | 2,190,870 |
| 2010-04-08 | 2010-04-01 | 10.300 | 230,300 | +22,100 | 0.01% | 2,372,090 |
| 2010-04-07 | 2010-03-31 | 10.000 | 208,200 | +5,800 | 0.01% | 2,082,000 |
| 2010-04-01 | 2010-03-30 | 10.500 | 202,400 | -3,000 | 0.01% | 2,125,200 |
| 2010-03-31 | 2010-03-29 | 9.500 | 205,400 | +7,000 | 0.01% | 1,951,300 |
| 2010-03-30 | 2010-03-26 | 9.300 | 198,400 | +10,000 | 0.01% | 1,845,120 |
| 2010-03-29 | 2010-03-25 | 9.000 | 188,400 | +10,000 | 0.01% | 1,695,600 |
| 2010-03-23 | 2010-03-19 | 8.400 | 178,400 | -33,000 | 0.01% | 1,498,560 |
| 2010-03-22 | 2010-03-18 | 8.500 | 211,400 | +35,000 | 0.01% | 1,796,900 |
| 2010-03-19 | 2010-03-17 | 7.900 | 176,400 | -7,900 | 0.01% | 1,393,560 |
| 2010-03-18 | 2010-03-16 | 7.800 | 184,300 | -2,100 | 0.01% | 1,437,540 |
| 2010-03-17 | 2010-03-15 | 7.900 | 186,400 | +5,000 | 0.01% | 1,472,560 |
| 2010-03-12 | 2010-03-10 | 8.000 | 181,400 | +10,000 | 0.01% | 1,451,200 |
| 2010-03-10 | 2010-03-08 | 8.000 | 171,400 | -10,000 | 0.01% | 1,371,200 |
| 2010-03-09 | 2010-03-05 | 7.800 | 181,400 | -1,300 | 0.01% | 1,414,920 |
| 2010-03-05 | 2010-03-03 | 7.700 | 182,700 | +20,000 | 0.01% | 1,406,790 |
| 2010-03-04 | 2010-03-02 | 8.200 | 162,700 | -10,000 | 0.01% | 1,334,140 |
| 2010-03-03 | 2010-03-01 | 8.200 | 172,700 | -14,000 | 0.01% | 1,416,140 |
| 2010-03-02 | 2010-02-26 | 8.200 | 186,700 | -3,000 | 0.01% | 1,530,940 |
| 2010-03-01 | 2010-02-25 | 7.700 | 189,700 | -97,000 | 0.01% | 1,460,690 |
| 2010-02-26 | 2010-02-24 | 7.700 | 286,700 | -400,000 | 0.01% | 2,207,590 |
| 2010-02-25 | 2010-02-23 | 7.700 | 686,700 | +481,000 | 0.03% | 5,287,590 |
| 2010-02-24 | 2010-02-22 | 7.700 | 205,700 | +24,000 | 0.01% | 1,583,890 |
| 2010-02-22 | 2010-02-18 | 6.800 | 181,700 | +22,000 | 0.01% | 1,235,560 |
| 2010-02-19 | 2010-02-17 | 6.600 | 159,700 | -10,000 | 0.01% | 1,054,020 |
| 2010-02-17 | 2010-02-11 | 6.700 | 169,700 | +10,000 | 0.01% | 1,136,990 |
| 2010-02-10 | 2010-02-08 | 6.400 | 159,700 | -4,000 | 0.01% | 1,022,080 |
| 2010-02-09 | 2010-02-05 | 6.300 | 163,700 | -200 | 0.01% | 1,031,310 |
| 2010-02-01 | 2010-01-28 | 5.900 | 163,900 | +4,000 | 0.01% | 967,010 |
| 2010-01-29 | 2010-01-27 | 5.700 | 159,900 | -9,800 | 0.01% | 911,430 |
| 2010-01-26 | 2010-01-22 | 6.600 | 169,700 | +4,800 | 0.01% | 1,120,020 |
| 2010-01-22 | 2010-01-20 | 7.000 | 164,900 | -10,000 | 0.01% | 1,154,300 |
| 2010-01-21 | 2010-01-19 | 6.700 | 174,900 | -15,000 | 0.01% | 1,171,830 |
| 2010-01-20 | 2010-01-18 | 6.700 | 189,900 | +7,200 | 0.01% | 1,272,330 |
| 2010-01-15 | 2010-01-13 | 6.200 | 182,700 | +200 | 0.01% | 1,132,740 |
| 2010-01-11 | 2010-01-07 | 5.700 | 182,500 | +10,000 | 0.01% | 1,040,250 |
| 2010-01-08 | 2010-01-06 | 5.700 | 172,500 | -10,000 | 0.01% | 983,250 |
| 2009-12-29 | 2009-12-24 | 4.950 | 182,500 | +5,000 | 0.01% | 903,375 |
| 2009-12-28 | 2009-12-22 | 4.550 | 177,500 | -200 | 0.01% | 807,625 |
| 2009-12-22 | 2009-12-18 | 4.450 | 177,700 | -10,000 | 0.01% | 790,765 |
| 2009-12-21 | 2009-12-17 | 4.500 | 187,700 | +10,000 | 0.01% | 844,650 |
| 2009-12-17 | 2009-12-15 | 4.650 | 177,700 | -10,000 | 0.01% | 826,305 |
| 2009-12-14 | 2009-12-10 | 4.550 | 187,700 | +10,000 | 0.01% | 854,035 |
| 2009-12-11 | 2009-12-09 | 4.700 | 177,700 | -20,000 | 0.01% | 835,190 |
| 2009-12-10 | 2009-12-08 | 4.800 | 197,700 | -10,000 | 0.01% | 948,960 |
| 2009-12-09 | 2009-12-07 | 4.750 | 207,700 | +10,000 | 0.01% | 986,575 |
| 2009-12-07 | 2009-12-03 | 4.900 | 197,700 | -2,000 | 0.01% | 968,730 |
| 2009-12-04 | 2009-12-02 | 4.900 | 199,700 | -10,000 | 0.01% | 978,530 |
| 2009-12-03 | 2009-12-01 | 4.750 | 209,700 | +10,000 | 0.01% | 996,075 |
| 2009-12-01 | 2009-11-27 | 4.800 | 199,700 | -10,000 | 0.01% | 958,560 |
| 2009-11-30 | 2009-11-26 | 4.850 | 209,700 | -25,000 | 0.01% | 1,017,045 |
| 2009-11-27 | 2009-11-25 | 4.700 | 234,700 | -5,000 | 0.01% | 1,103,090 |
| 2009-11-26 | 2009-11-24 | 4.800 | 239,700 | -36,000 | 0.01% | 1,150,560 |
| 2009-11-25 | 2009-11-23 | 5.000 | 275,700 | +61,000 | 0.01% | 1,378,500 |
| 2009-11-23 | 2009-11-19 | 4.950 | 214,700 | +20,000 | 0.01% | 1,062,765 |
| 2009-11-19 | 2009-11-17 | 5.000 | 194,700 | -5,000 | 0.01% | 973,500 |
| 2009-11-18 | 2009-11-16 | 4.950 | 199,700 | +7,700 | 0.01% | 988,515 |
| 2009-11-17 | 2009-11-13 | 5.400 | 192,000 | -33,000 | 0.01% | 1,036,800 |
| 2009-11-16 | 2009-11-12 | 6.100 | 225,000 | -38,700 | 0.01% | 1,372,500 |
| 2009-11-13 | 2009-11-11 | 6.600 | 263,700 | +84,200 | 0.01% | 1,740,420 |
| 2009-10-21 | 2009-10-19 | 3.750 | 179,500 | -10,000 | 0.01% | 673,125 |
| 2009-09-23 | 2009-09-21 | 3.950 | 189,500 | +10,000 | 0.01% | 748,525 |
| 2009-09-21 | 2009-09-17 | 3.900 | 179,500 | +100 | 0.01% | 700,050 |
| 2009-08-25 | 2009-08-21 | 3.750 | 179,400 | -200 | 0.01% | 672,750 |
| 2009-08-11 | 2009-08-07 | 4.000 | 179,600 | -200 | 0.01% | 718,400 |
| 2009-08-07 | 2009-08-05 | 4.100 | 179,800 | -5,000 | 0.01% | 737,180 |
| 2009-08-06 | 2009-08-04 | 4.200 | 184,800 | -5,100 | 0.01% | 776,160 |
| 2009-07-31 | 2009-07-29 | 4.150 | 189,900 | +5,000 | 0.01% | 788,085 |
| 2009-07-27 | 2009-07-23 | 4.300 | 184,900 | -3,500 | 0.01% | 795,070 |
| 2009-07-22 | 2009-07-20 | 4.150 | 188,400 | -10,000 | 0.01% | 781,860 |
| 2009-07-21 | 2009-07-17 | 4.050 | 198,400 | -200 | 0.01% | 803,520 |
| 2009-07-10 | 2009-07-08 | 3.850 | 198,600 | -5,000 | 0.01% | 764,610 |
| 2009-06-30 | 2009-06-26 | 3.700 | 203,600 | -32,000 | 0.01% | 753,320 |
| 2009-06-26 | 2009-06-24 | 3.750 | 235,600 | +2,000 | 0.01% | 883,500 |
| 2009-06-18 | 2009-06-16 | 3.900 | 233,600 | +5,000 | 0.01% | 911,040 |
| 2009-06-16 | 2009-06-12 | 4.200 | 228,600 | -10,000 | 0.01% | 960,120 |
| 2009-06-15 | 2009-06-11 | 4.350 | 238,600 | -100 | 0.01% | 1,037,910 |
| 2009-06-12 | 2009-06-10 | 4.400 | 238,700 | -100 | 0.01% | 1,050,280 |
| 2009-06-11 | 2009-06-09 | 4.350 | 238,800 | +20,000 | 0.01% | 1,038,780 |
| 2009-06-10 | 2009-06-08 | 4.650 | 218,800 | +23,000 | 0.01% | 1,017,420 |
| 2009-06-04 | 2009-06-02 | 4.150 | 195,800 | -15,000 | 0.01% | 812,570 |
| 2009-06-03 | 2009-06-01 | 4.300 | 210,800 | +5,000 | 0.01% | 906,440 |
| 2009-06-01 | 2009-05-27 | 4.100 | 205,800 | -10,300 | 0.01% | 843,780 |
| 2009-05-29 | 2009-05-26 | 4.150 | 216,100 | +5,000 | 0.01% | 896,815 |
| 2009-05-27 | 2009-05-25 | 3.700 | 211,100 | +10,000 | 0.01% | 781,070 |
| 2009-05-22 | 2009-05-20 | 3.700 | 201,100 | -10,600 | 0.01% | 744,070 |
| 2009-05-21 | 2009-05-19 | 3.500 | 211,700 | +10,600 | 0.01% | 740,950 |
| 2009-05-13 | 2009-05-11 | 3.200 | 201,100 | -5,000 | 0.01% | 643,520 |
| 2009-05-06 | 2009-05-04 | 3.200 | 206,100 | -10,000 | 0.01% | 659,520 |
| 2009-04-30 | 2009-04-28 | 2.650 | 216,100 | +10,000 | 0.01% | 572,665 |
| 2009-04-22 | 2009-04-20 | 3.150 | 206,100 | +5,000 | 0.01% | 649,215 |
| 2009-04-20 | 2009-04-16 | 3.300 | 201,100 | -8,000 | 0.01% | 663,630 |
| 2009-04-15 | 2009-04-09 | 2.950 | 209,100 | +5,000 | 0.01% | 616,845 |
| 2009-04-06 | 2009-04-02 | 2.950 | 204,100 | -100 | 0.01% | 602,095 |
| 2009-02-23 | 2009-02-19 | 2.950 | 204,200 | -10,000 | 0.01% | 602,390 |
| 2009-02-19 | 2009-02-17 | 2.700 | 214,200 | -10,000 | 0.01% | 578,340 |
| 2009-02-12 | 2009-02-10 | 2.450 | 224,200 | +10,000 | 0.01% | 549,290 |
| 2009-02-10 | 2009-02-06 | 2.500 | 214,200 | -3,000 | 0.01% | 535,500 |
| 2009-02-05 | 2009-02-03 | 2.700 | 217,200 | +3,000 | 0.01% | 586,440 |
| 2009-01-30 | 2009-01-23 | 2.440 | 214,200 | +20,000 | 0.01% | 522,648 |
| 2009-01-21 | 2009-01-19 | 2.700 | 194,200 | -5,000 | 0.01% | 524,340 |
| 2009-01-19 | 2009-01-15 | 2.850 | 199,200 | +10,000 | 0.01% | 567,720 |
| 2009-01-09 | 2009-01-07 | 3.550 | 189,200 | -35,000 | 0.01% | 671,660 |
| 2009-01-08 | 2009-01-06 | 3.450 | 224,200 | +25,000 | 0.01% | 773,490 |
| 2009-01-07 | 2009-01-05 | 3.300 | 199,200 | -15,000 | 0.01% | 657,360 |
| 2009-01-05 | 2008-12-31 | 3.250 | 214,200 | -10,000 | 0.01% | 696,150 |
| 2009-01-02 | 2008-12-29 | 3.250 | 224,200 | -9,000 | 0.01% | 728,650 |
| 2008-12-30 | 2008-12-24 | 2.950 | 233,200 | -50,000 | 0.01% | 687,940 |
| 2008-12-29 | 2008-12-22 | 2.380 | 283,200 | +10,000 | 0.02% | 674,016 |
| 2008-12-23 | 2008-12-19 | 2.440 | 273,200 | -26,000 | 0.01% | 666,608 |
| 2008-12-19 | 2008-12-17 | 2.350 | 299,200 | -20,000 | 0.02% | 703,120 |
| 2008-12-18 | 2008-12-16 | 2.220 | 319,200 | -50,000 | 0.02% | 708,624 |
| 2008-12-17 | 2008-12-15 | 2.380 | 369,200 | +55,000 | 0.02% | 878,696 |
| 2008-12-16 | 2008-12-12 | 2.300 | 314,200 | +40,000 | 0.02% | 722,660 |
| 2008-12-15 | 2008-12-11 | 2.150 | 274,200 | -40,000 | 0.01% | 589,530 |
| 2008-12-12 | 2008-12-10 | 2.080 | 314,200 | +35,000 | 0.02% | 653,536 |
| 2008-12-10 | 2008-12-08 | 1.800 | 279,200 | +5,000 | 0.01% | 502,560 |
| 2008-12-05 | 2008-12-03 | 1.570 | 274,200 | -3,000 | 0.01% | 430,494 |
| 2008-11-13 | 2008-11-11 | 2.000 | 277,200 | -10,000 | 0.01% | 554,400 |
| 2008-11-03 | 2008-10-30 | 1.340 | 287,200 | -6,000 | 0.02% | 384,848 |
| 2008-10-30 | 2008-10-28 | 1.250 | 293,200 | -200 | 0.02% | 366,500 |
| 2008-10-22 | 2008-10-20 | 1.690 | 293,400 | -7,500 | 0.02% | 495,846 |
| 2008-10-17 | 2008-10-15 | 1.730 | 300,900 | -1,000 | 0.02% | 520,557 |
| 2008-10-16 | 2008-10-14 | 1.820 | 301,900 | +15,000 | 0.02% | 549,458 |
| 2008-10-15 | 2008-10-13 | 1.820 | 286,900 | -2,200 | 0.02% | 522,158 |
| 2008-10-14 | 2008-10-10 | 1.720 | 289,100 | +10,000 | 0.02% | 497,252 |
| 2008-10-13 | 2008-10-09 | 1.960 | 279,100 | -8,600 | 0.01% | 547,036 |
| 2008-10-10 | 2008-10-08 | 1.950 | 287,700 | +8,000 | 0.02% | 561,015 |
| 2008-10-03 | 2008-09-30 | 2.340 | 279,700 | +10,000 | 0.02% | 654,498 |
| 2008-10-02 | 2008-09-29 | 2.200 | 269,700 | -100 | 0.01% | 593,340 |
| 2008-09-29 | 2008-09-25 | 2.300 | 269,800 | +10,000 | 0.01% | 620,540 |
| 2008-09-26 | 2008-09-24 | 2.420 | 259,800 | +8,800 | 0.01% | 628,716 |
| 2008-09-25 | 2008-09-23 | 2.490 | 251,000 | +2,000 | 0.01% | 624,990 |
| 2008-09-23 | 2008-09-19 | 2.550 | 249,000 | +33,000 | 0.01% | 634,950 |
| 2008-09-18 | 2008-09-16 | 3.100 | 216,000 | -300 | 0.01% | 669,600 |
| 2008-09-16 | 2008-09-11 | 3.450 | 216,300 | -5,000 | 0.01% | 746,235 |
| 2008-07-04 | 2008-07-02 | 4.350 | 221,300 | +6,800 | 0.01% | 962,655 |
| 2008-06-19 | 2008-06-17 | 4.800 | 214,500 | +2,000 | 0.01% | 1,029,600 |
| 2008-06-04 | 2008-06-02 | 5.100 | 212,500 | +7,600 | 0.01% | 1,083,750 |
| 2008-06-03 | 2008-05-30 | 4.800 | 204,900 | +6,000 | 0.01% | 983,520 |
| 2008-05-29 | 2008-05-27 | 5.700 | 198,900 | +600 | 0.01% | 1,133,730 |
| 2008-05-16 | 2008-05-14 | 5.600 | 198,300 | +5,000 | 0.01% | 1,110,480 |
| 2008-05-15 | 2008-05-13 | 5.700 | 193,300 | -1,000 | 0.01% | 1,101,810 |
| 2008-05-13 | 2008-05-08 | 6.000 | 194,300 | -5,000 | 0.01% | 1,165,800 |
| 2008-05-09 | 2008-05-07 | 6.000 | 199,300 | +5,000 | 0.01% | 1,195,800 |
| 2008-05-08 | 2008-05-06 | 6.400 | 194,300 | -5,000 | 0.01% | 1,243,520 |
| 2008-04-30 | 2008-04-28 | 5.800 | 199,300 | +5,000 | 0.01% | 1,155,940 |
| 2008-04-28 | 2008-04-24 | 6.200 | 194,300 | -5,000 | 0.01% | 1,204,660 |
| 2008-04-22 | 2008-04-18 | 5.700 | 199,300 | -350,000 | 0.01% | 1,136,010 |
| 2008-04-18 | 2008-04-16 | 5.600 | 549,300 | -145,000 | 0.03% | 3,076,080 |
| 2008-04-17 | 2008-04-15 | 6.900 | 694,300 | +494,000 | 0.04% | 4,790,670 |
| 2008-04-01 | 2008-03-28 | 5.500 | 200,300 | -15,000 | 0.01% | 1,101,650 |
| 2008-03-31 | 2008-03-27 | 5.700 | 215,300 | +15,000 | 0.01% | 1,227,210 |
| 2008-03-28 | 2008-03-26 | 5.200 | 200,300 | -12,000 | 0.01% | 1,041,560 |
| 2008-03-27 | 2008-03-25 | 5.300 | 212,300 | +13,000 | 0.01% | 1,125,190 |
| 2008-03-17 | 2008-03-13 | 4.950 | 199,300 | -700 | 0.01% | 986,535 |
| 2008-03-10 | 2008-03-06 | 5.600 | 200,000 | -4,000 | 0.01% | 1,120,000 |
| 2008-03-03 | 2008-02-28 | 6.300 | 204,000 | -1,000 | 0.01% | 1,285,200 |
| 2008-02-25 | 2008-02-21 | 6.400 | 205,000 | +6,000 | 0.01% | 1,312,000 |
| 2008-01-29 | 2008-01-25 | 6.700 | 199,000 | -2,000 | 0.01% | 1,333,300 |
| 2008-01-24 | 2008-01-22 | 6.400 | 201,000 | +5,000 | 0.01% | 1,286,400 |
| 2008-01-23 | 2008-01-21 | 6.800 | 196,000 | -4,000 | 0.01% | 1,332,800 |
| 2008-01-17 | 2008-01-15 | 7.500 | 200,000 | -5,000 | 0.01% | 1,500,000 |
| 2008-01-08 | 2008-01-04 | 7.900 | 205,000 | -900 | 0.01% | 1,619,500 |
| 2008-01-03 | 2007-12-31 | 8.200 | 205,900 | -5,000 | 0.01% | 1,688,380 |
| 2008-01-02 | 2007-12-27 | 8.300 | 210,900 | +5,000 | 0.01% | 1,750,470 |
| 2007-12-27 | 2007-12-20 | 7.200 | 205,900 | -5,000 | 0.01% | 1,482,480 |
| 2007-11-26 | 2007-11-22 | 7.300 | 210,900 | -200 | 0.01% | 1,539,570 |
| 2007-11-23 | 2007-11-21 | 7.400 | 211,100 | -300 | 0.01% | 1,562,140 |
| 2007-11-16 | 2007-11-14 | 8.100 | 211,400 | +5,000 | 0.01% | 1,712,340 |
| 2007-11-15 | 2007-11-13 | 8.300 | 206,400 | -500 | 0.01% | 1,713,120 |
| 2007-11-12 | 2007-11-08 | 8.600 | 206,900 | +5,000 | 0.01% | 1,779,340 |
| 2007-11-09 | 2007-11-07 | 8.800 | 201,900 | +1,700 | 0.01% | 1,776,720 |
| 2007-11-05 | 2007-11-01 | 8.700 | 200,200 | -3,000 | 0.01% | 1,741,740 |
| 2007-10-29 | 2007-10-25 | 9.300 | 203,200 | -6,000 | 0.01% | 1,889,760 |
| 2007-10-24 | 2007-10-22 | 9.500 | 209,200 | +6,000 | 0.01% | 1,987,400 |
| 2007-10-22 | 2007-10-17 | 9.500 | 203,200 | +4,000 | 0.01% | 1,930,400 |
| 2007-10-17 | 2007-10-15 | 9.700 | 199,200 | +4,800 | 0.01% | 1,932,240 |
| 2007-10-16 | 2007-10-12 | 9.800 | 194,400 | -1,000 | 0.01% | 1,905,120 |
| 2007-10-15 | 2007-10-11 | 10.100 | 195,400 | -200 | 0.01% | 1,973,540 |
| 2007-10-12 | 2007-10-10 | 10.100 | 195,600 | -5,200 | 0.01% | 1,975,560 |
| 2007-10-11 | 2007-10-09 | 10.200 | 200,800 | -2,300 | 0.01% | 2,048,160 |
| 2007-10-10 | 2007-10-08 | 10.100 | 203,100 | -17,300 | 0.01% | 2,051,310 |
| 2007-10-09 | 2007-10-05 | 10.100 | 220,400 | -6,200 | 0.01% | 2,226,040 |
| 2007-10-08 | 2007-10-04 | 10.100 | 226,600 | +5,500 | 0.01% | 2,288,660 |
| 2007-10-05 | 2007-10-03 | 9.700 | 221,100 | +12,000 | 0.01% | 2,144,670 |
| 2007-10-04 | 2007-10-02 | 10.100 | 209,100 | -7,400 | 0.01% | 2,111,910 |
| 2007-10-03 | 2007-09-28 | 9.200 | 216,500 | +3,000 | 0.01% | 1,991,800 |
| 2007-09-25 | 2007-09-21 | 8.900 | 213,500 | +4,000 | 0.01% | 1,900,150 |
| 2007-09-21 | 2007-09-19 | 9.000 | 209,500 | -400 | 0.01% | 1,885,500 |
| 2007-09-14 | 2007-09-12 | 9.200 | 209,900 | +100 | 0.01% | 1,931,080 |
| 2007-09-13 | 2007-09-11 | 8.900 | 209,800 | -7,000 | 0.01% | 1,867,220 |
| 2007-09-11 | 2007-09-07 | 9.200 | 216,800 | -3,000 | 0.01% | 1,994,560 |
| 2007-09-06 | 2007-09-04 | 9.100 | 219,800 | +3,000 | 0.01% | 2,000,180 |
| 2007-09-05 | 2007-09-03 | 9.500 | 216,800 | -1,000 | 0.01% | 2,059,600 |
| 2007-09-04 | 2007-08-31 | 9.100 | 217,800 | -7,000 | 0.01% | 1,981,980 |
| 2007-09-03 | 2007-08-30 | 9.000 | 224,800 | +17,000 | 0.01% | 2,023,200 |
| 2007-08-30 | 2007-08-28 | 8.700 | 207,800 | -4,000 | 0.01% | 1,807,860 |
| 2007-08-29 | 2007-08-27 | 9.000 | 211,800 | -700 | 0.01% | 1,906,200 |
| 2007-08-28 | 2007-08-24 | 8.800 | 212,500 | -500 | 0.01% | 1,870,000 |
| 2007-08-27 | 2007-08-23 | 8.600 | 213,000 | +3,800 | 0.01% | 1,831,800 |
| 2007-08-24 | 2007-08-22 | 8.900 | 209,200 | -3,000 | 0.01% | 1,861,880 |
| 2007-08-23 | 2007-08-21 | 8.500 | 212,200 | -3,000 | 0.01% | 1,803,700 |
| 2007-08-22 | 2007-08-20 | 8.900 | 215,200 | -4,300 | 0.01% | 1,915,280 |
| 2007-08-21 | 2007-08-17 | 8.600 | 219,500 | -12,100 | 0.01% | 1,887,700 |
| 2007-08-20 | 2007-08-16 | 8.700 | 231,600 | -20,000 | 0.01% | 2,014,920 |
| 2007-08-15 | 2007-08-13 | 9.000 | 251,600 | -1,000 | 0.01% | 2,264,400 |
| 2007-08-13 | 2007-08-09 | 9.300 | 252,600 | +24,000 | 0.01% | 2,349,180 |
| 2007-08-09 | 2007-08-07 | 9.300 | 228,600 | -3,000 | 0.01% | 2,125,980 |
| 2007-08-08 | 2007-08-06 | 9.400 | 231,600 | +3,000 | 0.01% | 2,177,040 |
| 2007-08-06 | 2007-08-02 | 9.500 | 228,600 | -3,000 | 0.01% | 2,171,700 |
| 2007-08-03 | 2007-08-01 | 9.800 | 231,600 | +11,800 | 0.01% | 2,269,680 |
| 2007-08-02 | 2007-07-31 | 10.300 | 219,800 | -8,000 | 0.01% | 2,263,940 |
| 2007-08-01 | 2007-07-30 | 10.100 | 227,800 | +5,300 | 0.01% | 2,300,780 |
| 2007-07-31 | 2007-07-27 | 10.400 | 222,500 | -1,100 | 0.01% | 2,314,000 |
| 2007-07-30 | 2007-07-26 | 11.000 | 223,600 | +2,500 | 0.01% | 2,459,600 |
| 2007-07-25 | 2007-07-23 | 11.100 | 221,100 | +1,000 | 0.01% | 2,454,210 |
| 2007-07-23 | 2007-07-19 | 11.200 | 220,100 | +3,000 | 0.01% | 2,465,120 |
| 2007-07-19 | 2007-07-17 | 11.200 | 217,100 | -400 | 0.01% | 2,431,520 |
| 2007-07-16 | 2007-07-12 | 11.000 | 217,500 | +6,000 | 0.01% | 2,392,500 |
| 2007-07-12 | 2007-07-10 | 11.700 | 211,500 | +1,000 | 0.01% | 2,474,550 |
| 2007-07-11 | 2007-07-09 | 11.200 | 210,500 | -1,000 | 0.01% | 2,357,600 |
| 2007-07-10 | 2007-07-06 | 10.700 | 211,500 | -30,200 | 0.01% | 2,263,050 |
| 2007-07-06 | 2007-07-04 | 10.600 | 241,700 | +3,000 | 0.01% | 2,562,020 |
| 2007-07-05 | 2007-07-03 | 10.800 | 238,700 | -3,000 | 0.01% | 2,577,960 |
| 2007-07-04 | 2007-06-29 | 10.700 | 241,700 | +5,000 | 0.01% | 2,586,190 |
| 2007-07-03 | 2007-06-28 | 10.800 | 236,700 | +4,000 | 0.01% | 2,556,360 |
| 2007-06-29 | 2007-06-27 | 10.800 | 232,700 | -400 | 0.01% | 2,513,160 |
| 2007-06-27 | 2007-06-25 | 11.100 | 233,100 | +30,000 | 0.01% | 2,587,410 |
| 2007-06-26 | 2007-06-22 | 11.200 | 203,100 | 0.01% | 2,274,720 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy