History of CCASS shareholding
Participant: CORE PACIFIC - YAMAICHI INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2.530 | 415,950 | +0 | 0.43% | 1,052,354 |
| 2025-10-13 | 2025-10-09 | 2.510 | 415,950 | +0 | 0.43% | 1,044,034 |
| 2025-10-10 | 2025-10-08 | 2.460 | 415,950 | +0 | 0.43% | 1,023,237 |
| 2025-10-09 | 2025-10-06 | 2.500 | 415,950 | +0 | 0.43% | 1,039,875 |
| 2025-10-08 | 2025-10-03 | 2.580 | 415,950 | +0 | 0.43% | 1,073,151 |
| 2025-10-06 | 2025-10-02 | 2.380 | 415,950 | +0 | 0.43% | 989,961 |
| 2025-10-03 | 2025-09-30 | 2.320 | 415,950 | +0 | 0.43% | 965,004 |
| 2025-10-02 | 2025-09-29 | 2.350 | 415,950 | +0 | 0.43% | 977,482 |
| 2025-09-30 | 2025-09-26 | 2.390 | 415,950 | +0 | 0.43% | 994,120 |
| 2025-09-29 | 2025-09-25 | 2.520 | 415,950 | +0 | 0.43% | 1,048,194 |
| 2025-09-26 | 2025-09-24 | 2.420 | 415,950 | +0 | 0.43% | 1,006,599 |
| 2025-09-25 | 2025-09-23 | 2.510 | 415,950 | +0 | 0.43% | 1,044,034 |
| 2025-09-24 | 2025-09-22 | 2.470 | 415,950 | +0 | 0.43% | 1,027,397 |
| 2025-09-23 | 2025-09-19 | 2.500 | 415,950 | +0 | 0.43% | 1,039,875 |
| 2025-09-22 | 2025-09-18 | 2.620 | 415,950 | +0 | 0.43% | 1,089,789 |
| 2025-09-19 | 2025-09-17 | 2.690 | 415,950 | +0 | 0.43% | 1,118,906 |
| 2025-09-18 | 2025-09-16 | 2.800 | 415,950 | +0 | 0.43% | 1,164,660 |
| 2025-09-17 | 2025-09-15 | 2.730 | 415,950 | +0 | 0.43% | 1,135,544 |
| 2025-09-16 | 2025-09-12 | 2.590 | 415,950 | +0 | 0.43% | 1,077,310 |
| 2025-09-15 | 2025-09-11 | 2.690 | 415,950 | +0 | 0.43% | 1,118,906 |
| 2025-09-12 | 2025-09-10 | 2.840 | 415,950 | +0 | 0.43% | 1,181,298 |
| 2025-09-11 | 2025-09-09 | 2.740 | 415,950 | +0 | 0.43% | 1,139,703 |
| 2025-09-10 | 2025-09-08 | 3.000 | 415,950 | +0 | 0.43% | 1,247,850 |
| 2025-09-09 | 2025-09-05 | 2.520 | 415,950 | +0 | 0.43% | 1,048,194 |
| 2025-09-08 | 2025-09-04 | 2.280 | 415,950 | +0 | 0.43% | 948,366 |
| 2025-09-05 | 2025-09-03 | 2.280 | 415,950 | +0 | 0.43% | 948,366 |
| 2025-09-04 | 2025-09-02 | 2.270 | 415,950 | +0 | 0.43% | 944,206 |
| 2025-09-03 | 2025-09-01 | 2.490 | 415,950 | +0 | 0.43% | 1,035,716 |
| 2025-09-02 | 2025-08-29 | 2.310 | 415,950 | +0 | 0.43% | 960,844 |
| 2025-09-01 | 2025-08-28 | 2.380 | 415,950 | +0 | 0.43% | 989,961 |
| 2025-08-29 | 2025-08-27 | 2.320 | 415,950 | +0 | 0.43% | 965,004 |
| 2025-08-28 | 2025-08-26 | 2.410 | 415,950 | +0 | 0.43% | 1,002,440 |
| 2025-08-27 | 2025-08-25 | 2.480 | 415,950 | +0 | 0.43% | 1,031,556 |
| 2025-08-26 | 2025-08-22 | 2.480 | 415,950 | +0 | 0.43% | 1,031,556 |
| 2025-08-25 | 2025-08-21 | 2.470 | 415,950 | +0 | 0.43% | 1,027,397 |
| 2025-08-22 | 2025-08-20 | 2.470 | 415,950 | +0 | 0.43% | 1,027,397 |
| 2025-08-21 | 2025-08-19 | 2.470 | 415,950 | +0 | 0.43% | 1,027,397 |
| 2025-08-20 | 2025-08-18 | 2.450 | 415,950 | +0 | 0.43% | 1,019,078 |
| 2025-08-19 | 2025-08-15 | 2.370 | 415,950 | +0 | 0.43% | 985,802 |
| 2025-08-18 | 2025-08-14 | 2.370 | 415,950 | +0 | 0.43% | 985,802 |
| 2025-08-15 | 2025-08-13 | 2.340 | 415,950 | +0 | 0.43% | 973,323 |
| 2025-08-14 | 2025-08-12 | 2.340 | 415,950 | +0 | 0.43% | 973,323 |
| 2025-08-13 | 2025-08-11 | 2.400 | 415,950 | +0 | 0.43% | 998,280 |
| 2025-08-12 | 2025-08-08 | 2.400 | 415,950 | +0 | 0.43% | 998,280 |
| 2025-08-11 | 2025-08-07 | 2.400 | 415,950 | +0 | 0.43% | 998,280 |
| 2025-08-08 | 2025-08-06 | 2.340 | 415,950 | +0 | 0.43% | 973,323 |
| 2025-08-07 | 2025-08-05 | 2.310 | 415,950 | +0 | 0.43% | 960,844 |
| 2025-08-06 | 2025-08-04 | 2.290 | 415,950 | +0 | 0.43% | 952,526 |
| 2025-08-05 | 2025-08-01 | 2.300 | 415,950 | +0 | 0.43% | 956,685 |
| 2025-08-04 | 2025-07-31 | 2.320 | 415,950 | +0 | 0.43% | 965,004 |
| 2025-08-01 | 2025-07-30 | 2.370 | 415,950 | +0 | 0.43% | 985,802 |
| 2025-07-31 | 2025-07-29 | 2.370 | 415,950 | +0 | 0.43% | 985,802 |
| 2025-07-30 | 2025-07-28 | 2.380 | 415,950 | +0 | 0.43% | 989,961 |
| 2025-07-29 | 2025-07-25 | 2.410 | 415,950 | +0 | 0.43% | 1,002,440 |
| 2025-07-28 | 2025-07-24 | 2.350 | 415,950 | +0 | 0.43% | 977,482 |
| 2025-07-25 | 2025-07-23 | 2.350 | 415,950 | +0 | 0.43% | 977,482 |
| 2025-07-24 | 2025-07-22 | 2.410 | 415,950 | +0 | 0.43% | 1,002,440 |
| 2025-07-23 | 2025-07-21 | 2.300 | 415,950 | +0 | 0.43% | 956,685 |
| 2025-07-22 | 2025-07-18 | 2.300 | 415,950 | +0 | 0.43% | 956,685 |
| 2025-07-21 | 2025-07-17 | 2.350 | 415,950 | +0 | 0.43% | 977,482 |
| 2025-07-18 | 2025-07-16 | 2.320 | 415,950 | +0 | 0.43% | 965,004 |
| 2025-07-17 | 2025-07-15 | 2.390 | 415,950 | +0 | 0.43% | 994,120 |
| 2025-07-16 | 2025-07-14 | 2.300 | 415,950 | +0 | 0.43% | 956,685 |
| 2025-07-15 | 2025-07-11 | 2.330 | 415,950 | +0 | 0.43% | 969,164 |
| 2025-07-14 | 2025-07-10 | 2.300 | 415,950 | +0 | 0.43% | 956,685 |
| 2025-07-11 | 2025-07-09 | 2.300 | 415,950 | +0 | 0.43% | 956,685 |
| 2025-07-10 | 2025-07-08 | 2.300 | 415,950 | +0 | 0.43% | 956,685 |
| 2025-07-09 | 2025-07-07 | 2.220 | 415,950 | +0 | 0.43% | 923,409 |
| 2025-07-08 | 2025-07-04 | 2.270 | 415,950 | +0 | 0.43% | 944,206 |
| 2025-07-07 | 2025-07-03 | 2.300 | 415,950 | +0 | 0.43% | 956,685 |
| 2025-07-04 | 2025-07-02 | 2.280 | 415,950 | +0 | 0.43% | 948,366 |
| 2025-07-03 | 2025-06-30 | 2.280 | 415,950 | +0 | 0.43% | 948,366 |
| 2025-07-02 | 2025-06-27 | 2.100 | 415,950 | +0 | 0.43% | 873,495 |
| 2025-06-30 | 2025-06-26 | 2.070 | 415,950 | +0 | 0.43% | 861,016 |
| 2025-06-27 | 2025-06-25 | 2.120 | 415,950 | +0 | 0.43% | 881,814 |
| 2025-06-26 | 2025-06-24 | 2.120 | 415,950 | +0 | 0.43% | 881,814 |
| 2025-06-25 | 2025-06-23 | 2.100 | 415,950 | +0 | 0.43% | 873,495 |
| 2025-06-24 | 2025-06-20 | 2.250 | 415,950 | +0 | 0.43% | 935,888 |
| 2025-06-23 | 2025-06-19 | 2.150 | 415,950 | +0 | 0.43% | 894,292 |
| 2025-06-20 | 2025-06-18 | 2.150 | 415,950 | +0 | 0.43% | 894,292 |
| 2025-06-19 | 2025-06-17 | 2.150 | 415,950 | +0 | 0.43% | 894,292 |
| 2025-06-18 | 2025-06-16 | 2.150 | 415,950 | +0 | 0.43% | 894,292 |
| 2025-06-17 | 2025-06-13 | 2.220 | 415,950 | +0 | 0.43% | 923,409 |
| 2025-06-16 | 2025-06-12 | 2.250 | 415,950 | +0 | 0.43% | 935,888 |
| 2025-06-13 | 2025-06-11 | 2.330 | 415,950 | +0 | 0.43% | 969,164 |
| 2025-06-12 | 2025-06-10 | 2.110 | 415,950 | +0 | 0.43% | 877,654 |
| 2025-06-11 | 2025-06-09 | 2.080 | 415,950 | +0 | 0.43% | 865,176 |
| 2025-06-10 | 2025-06-06 | 2.040 | 415,950 | +0 | 0.43% | 848,538 |
| 2025-06-09 | 2025-06-05 | 2.000 | 415,950 | +0 | 0.43% | 831,900 |
| 2025-06-06 | 2025-06-04 | 2.010 | 415,950 | +0 | 0.43% | 836,059 |
| 2025-06-05 | 2025-06-03 | 2.030 | 415,950 | +0 | 0.43% | 844,378 |
| 2025-06-04 | 2025-06-02 | 2.180 | 415,950 | +0 | 0.43% | 906,771 |
| 2025-06-03 | 2025-05-30 | 2.190 | 415,950 | +0 | 0.43% | 910,930 |
| 2025-06-02 | 2025-05-29 | 2.000 | 415,950 | +0 | 0.43% | 831,900 |
| 2025-05-30 | 2025-05-28 | 2.000 | 415,950 | +0 | 0.43% | 831,900 |
| 2025-05-29 | 2025-05-27 | 2.040 | 415,950 | +0 | 0.43% | 848,538 |
| 2025-05-28 | 2025-05-26 | 2.050 | 415,950 | +0 | 0.43% | 852,697 |
| 2025-05-27 | 2025-05-23 | 2.050 | 415,950 | +0 | 0.43% | 852,697 |
| 2025-05-26 | 2025-05-22 | 2.000 | 415,950 | +0 | 0.43% | 831,900 |
| 2025-05-23 | 2025-05-21 | 2.010 | 415,950 | +0 | 0.43% | 836,059 |
| 2025-05-22 | 2025-05-20 | 2.000 | 415,950 | +0 | 0.43% | 831,900 |
| 2025-05-21 | 2025-05-19 | 2.010 | 415,950 | +0 | 0.43% | 836,059 |
| 2025-05-20 | 2025-05-16 | 2.010 | 415,950 | +0 | 0.43% | 836,059 |
| 2025-05-19 | 2025-05-15 | 2.080 | 415,950 | +0 | 0.43% | 865,176 |
| 2025-05-16 | 2025-05-14 | 2.030 | 415,950 | +0 | 0.43% | 844,378 |
| 2025-05-15 | 2025-05-13 | 2.020 | 415,950 | +0 | 0.43% | 840,219 |
| 2025-05-14 | 2025-05-12 | 2.080 | 415,950 | +0 | 0.43% | 865,176 |
| 2025-05-13 | 2025-05-09 | 2.110 | 415,950 | +0 | 0.43% | 877,654 |
| 2025-05-12 | 2025-05-08 | 2.060 | 415,950 | +0 | 0.43% | 856,857 |
| 2025-05-09 | 2025-05-07 | 2.070 | 415,950 | +0 | 0.43% | 861,016 |
| 2025-05-08 | 2025-05-06 | 2.070 | 415,950 | +0 | 0.43% | 861,016 |
| 2025-05-07 | 2025-05-02 | 2.070 | 415,950 | +0 | 0.43% | 861,016 |
| 2025-05-06 | 2025-04-30 | 2.080 | 415,950 | +0 | 0.43% | 865,176 |
| 2025-05-02 | 2025-04-29 | 2.120 | 415,950 | +0 | 0.43% | 881,814 |
| 2025-04-30 | 2025-04-28 | 2.120 | 415,950 | +0 | 0.43% | 881,814 |
| 2025-04-29 | 2025-04-25 | 2.090 | 415,950 | +0 | 0.43% | 869,335 |
| 2025-04-28 | 2025-04-24 | 2.080 | 415,950 | +0 | 0.43% | 865,176 |
| 2025-04-25 | 2025-04-23 | 2.140 | 415,950 | +0 | 0.43% | 890,133 |
| 2025-04-24 | 2025-04-22 | 2.140 | 415,950 | +0 | 0.43% | 890,133 |
| 2025-04-23 | 2025-04-17 | 2.150 | 415,950 | +0 | 0.43% | 894,292 |
| 2025-04-22 | 2025-04-16 | 2.150 | 415,950 | +0 | 0.43% | 894,292 |
| 2025-04-17 | 2025-04-15 | 2.130 | 415,950 | +0 | 0.43% | 885,974 |
| 2025-04-16 | 2025-04-14 | 2.180 | 415,950 | +0 | 0.43% | 906,771 |
| 2025-04-15 | 2025-04-11 | 2.160 | 415,950 | +0 | 0.43% | 898,452 |
| 2025-04-14 | 2025-04-10 | 2.070 | 415,950 | +0 | 0.43% | 861,016 |
| 2025-04-11 | 2025-04-09 | 2.160 | 415,950 | +0 | 0.43% | 898,452 |
| 2025-04-10 | 2025-04-08 | 2.080 | 415,950 | +0 | 0.43% | 865,176 |
| 2025-04-09 | 2025-04-07 | 2.180 | 415,950 | +0 | 0.43% | 906,771 |
| 2025-04-08 | 2025-04-03 | 2.410 | 415,950 | +0 | 0.43% | 1,002,440 |
| 2025-04-07 | 2025-04-02 | 2.410 | 415,950 | +0 | 0.43% | 1,002,440 |
| 2025-04-03 | 2025-04-01 | 2.410 | 415,950 | +0 | 0.43% | 1,002,440 |
| 2025-04-02 | 2025-03-31 | 2.440 | 415,950 | +0 | 0.43% | 1,014,918 |
| 2025-04-01 | 2025-03-28 | 2.550 | 415,950 | +0 | 0.43% | 1,060,672 |
| 2025-03-31 | 2025-03-27 | 2.580 | 415,950 | +0 | 0.43% | 1,073,151 |
| 2025-03-28 | 2025-03-26 | 2.620 | 415,950 | +0 | 0.43% | 1,089,789 |
| 2025-03-27 | 2025-03-25 | 2.570 | 415,950 | +0 | 0.43% | 1,068,992 |
| 2025-03-26 | 2025-03-24 | 2.630 | 415,950 | +0 | 0.43% | 1,093,948 |
| 2025-03-25 | 2025-03-21 | 2.700 | 415,950 | +0 | 0.43% | 1,123,065 |
| 2025-03-24 | 2025-03-20 | 2.780 | 415,950 | +0 | 0.43% | 1,156,341 |
| 2025-03-21 | 2025-03-19 | 2.600 | 415,950 | +0 | 0.43% | 1,081,470 |
| 2025-03-20 | 2025-03-18 | 2.660 | 415,950 | +0 | 0.43% | 1,106,427 |
| 2025-03-19 | 2025-03-17 | 2.750 | 415,950 | +0 | 0.43% | 1,143,862 |
| 2025-03-18 | 2025-03-14 | 2.810 | 415,950 | +0 | 0.43% | 1,168,820 |
| 2025-03-17 | 2025-03-13 | 2.870 | 415,950 | +0 | 0.43% | 1,193,776 |
| 2025-03-14 | 2025-03-12 | 2.800 | 415,950 | +0 | 0.43% | 1,164,660 |
| 2025-03-13 | 2025-03-11 | 2.730 | 415,950 | +0 | 0.43% | 1,135,544 |
| 2025-03-12 | 2025-03-10 | 2.740 | 415,950 | +0 | 0.43% | 1,139,703 |
| 2025-03-11 | 2025-03-07 | 2.690 | 415,950 | +0 | 0.43% | 1,118,906 |
| 2025-03-10 | 2025-03-06 | 2.600 | 415,950 | +0 | 0.43% | 1,081,470 |
| 2025-03-07 | 2025-03-05 | 2.810 | 415,950 | +0 | 0.43% | 1,168,820 |
| 2025-03-06 | 2025-03-04 | 2.810 | 415,950 | +0 | 0.43% | 1,168,820 |
| 2025-03-05 | 2025-03-03 | 2.790 | 415,950 | +0 | 0.43% | 1,160,500 |
| 2025-03-04 | 2025-02-28 | 2.620 | 415,950 | +0 | 0.43% | 1,089,789 |
| 2025-03-03 | 2025-02-27 | 2.550 | 415,950 | +0 | 0.43% | 1,060,672 |
| 2025-02-28 | 2025-02-26 | 2.700 | 415,950 | +0 | 0.43% | 1,123,065 |
| 2025-02-27 | 2025-02-25 | 2.760 | 415,950 | +0 | 0.43% | 1,148,022 |
| 2025-02-26 | 2025-02-24 | 2.440 | 415,950 | +0 | 0.43% | 1,014,918 |
| 2025-02-25 | 2025-02-21 | 2.380 | 415,950 | +0 | 0.43% | 989,961 |
| 2025-02-24 | 2025-02-20 | 2.490 | 415,950 | +0 | 0.43% | 1,035,716 |
| 2025-02-21 | 2025-02-19 | 2.580 | 415,950 | +0 | 0.43% | 1,073,151 |
| 2025-02-20 | 2025-02-18 | 2.610 | 415,950 | +0 | 0.43% | 1,085,630 |
| 2025-02-19 | 2025-02-17 | 2.610 | 415,950 | +20,000 | 0.43% | 1,085,630 |
| 2025-02-18 | 2025-02-14 | 2.700 | 395,950 | -500 | 0.41% | 1,069,065 |
| 2025-02-17 | 2025-02-13 | 2.620 | 396,450 | +48,000 | 0.41% | 1,038,699 |
| 2025-02-13 | 2025-02-11 | 2.700 | 348,450 | +3,400 | 0.36% | 940,815 |
| 2024-12-03 | 2024-11-29 | 3.020 | 345,050 | +8,600 | 0.36% | 1,042,051 |
| 2024-11-20 | 2024-11-18 | 2.900 | 336,450 | +20,000 | 0.35% | 975,705 |
| 2024-11-18 | 2024-11-14 | 2.980 | 316,450 | +20,000 | 0.33% | 943,021 |
| 2024-11-13 | 2024-11-11 | 3.170 | 296,450 | +30,000 | 0.31% | 939,746 |
| 2024-11-08 | 2024-11-06 | 3.330 | 266,450 | +21,000 | 0.28% | 887,278 |
| 2024-11-07 | 2024-11-05 | 3.580 | 245,450 | +29,200 | 0.26% | 878,711 |
| 2024-10-14 | 2024-10-09 | 3.120 | 216,250 | +30,000 | 0.22% | 674,700 |
| 2024-10-04 | 2024-10-02 | 3.250 | 186,250 | +170,000 | 0.19% | 605,312 |
| 2023-08-29 | 2023-08-25 | 4.350 | 16,250 | -16,000 | 0.02% | 70,688 |
| 2023-08-28 | 2023-08-24 | 3.710 | 32,250 | +16,000 | 0.03% | 119,648 |
| 2023-08-14 | 2023-08-10 | 6.840 | 16,250 | -2,500 | 0.02% | 111,150 |
| 2023-05-30 | 2023-05-25 | 7.650 | 18,750 | -1,600 | 0.02% | 143,438 |
| 2023-01-09 | 2023-01-05 | 10.000 | 20,350 | -1,000 | 0.02% | 203,500 |
| 2022-07-20 | 2022-07-18 | 10.900 | 21,350 | -11,000 | 0.02% | 232,715 |
| 2022-06-28 | 2022-06-24 | 11.060 | 32,350 | -3,200 | 0.03% | 357,791 |
| 2022-06-23 | 2022-06-21 | 10.260 | 35,550 | +3,200 | 0.04% | 364,743 |
| 2022-01-11 | 2022-01-07 | 20.300 | 32,350 | -1,400 | 0.03% | 656,705 |
| 2022-01-06 | 2022-01-04 | 22.600 | 33,750 | -600 | 0.04% | 762,750 |
| 2022-01-04 | 2021-12-31 | 21.350 | 34,350 | +1,400 | 0.04% | 733,372 |
| 2022-01-03 | 2021-12-29 | 20.600 | 32,950 | -900 | 0.03% | 678,770 |
| 2021-11-12 | 2021-11-10 | 19.760 | 33,850 | +1,600 | 0.04% | 668,876 |
| 2021-09-13 | 2021-09-09 | 31.000 | 32,250 | -9,000 | 0.03% | 999,750 |
| 2021-09-08 | 2021-09-06 | 33.400 | 41,250 | -600 | 0.04% | 1,377,750 |
| 2021-09-07 | 2021-09-03 | 33.200 | 41,850 | +4,000 | 0.04% | 1,389,420 |
| 2021-09-03 | 2021-09-01 | 32.200 | 37,850 | +200 | 0.04% | 1,218,770 |
| 2021-09-02 | 2021-08-31 | 34.300 | 37,650 | +3,000 | 0.04% | 1,291,395 |
| 2021-08-31 | 2021-08-27 | 30.600 | 34,650 | +3,000 | 0.04% | 1,060,290 |
| 2021-08-27 | 2021-08-25 | 31.000 | 31,650 | +400 | 0.03% | 981,150 |
| 2021-08-24 | 2021-08-20 | 28.000 | 31,250 | -400 | 0.03% | 875,000 |
| 2021-08-17 | 2021-08-13 | 31.000 | 31,650 | -6,000 | 0.03% | 981,150 |
| 2021-08-10 | 2021-08-06 | 33.400 | 37,650 | -1,500 | 0.04% | 1,257,510 |
| 2021-08-09 | 2021-08-05 | 35.350 | 39,150 | -11,800 | 0.04% | 1,383,952 |
| 2021-08-05 | 2021-08-03 | 35.050 | 50,950 | +12,000 | 0.05% | 1,785,797 |
| 2021-08-04 | 2021-08-02 | 33.800 | 38,950 | -13,200 | 0.04% | 1,316,510 |
| 2021-08-03 | 2021-07-30 | 33.000 | 52,150 | +10,500 | 0.05% | 1,720,950 |
| 2021-07-29 | 2021-07-27 | 25.500 | 41,650 | -1,800 | 0.04% | 1,062,075 |
| 2021-07-28 | 2021-07-26 | 28.150 | 43,450 | +7,800 | 0.05% | 1,223,118 |
| 2021-07-26 | 2021-07-22 | 27.600 | 35,650 | -10,000 | 0.04% | 983,940 |
| 2021-07-14 | 2021-07-12 | 27.100 | 45,650 | +10,800 | 0.05% | 1,237,115 |
| 2021-06-28 | 2021-06-24 | 24.450 | 34,850 | -10,000 | 0.04% | 852,082 |
| 2021-06-25 | 2021-06-23 | 24.050 | 44,850 | +10,000 | 0.05% | 1,078,642 |
| 2021-06-15 | 2021-06-10 | 26.450 | 34,850 | +4,000 | 0.04% | 921,782 |
| 2021-04-28 | 2021-04-26 | 26.600 | 30,850 | -15,000 | 0.03% | 820,610 |
| 2021-04-27 | 2021-04-23 | 27.500 | 45,850 | +5,000 | 0.05% | 1,260,875 |
| 2021-04-26 | 2021-04-22 | 23.950 | 40,850 | +5,000 | 0.04% | 978,358 |
| 2021-04-15 | 2021-04-13 | 27.900 | 35,850 | -3,600 | 0.04% | 1,000,215 |
| 2021-04-13 | 2021-04-09 | 26.500 | 39,450 | -20,000 | 0.04% | 1,045,425 |
| 2021-04-08 | 2021-04-01 | 23.550 | 59,450 | -7,000 | 0.06% | 1,400,048 |
| 2021-04-07 | 2021-03-31 | 22.900 | 66,450 | +2,000 | 0.07% | 1,521,705 |
| 2021-04-01 | 2021-03-30 | 22.800 | 64,450 | +300 | 0.07% | 1,469,460 |
| 2021-03-31 | 2021-03-29 | 25.000 | 64,150 | +4,600 | 0.07% | 1,603,750 |
| 2021-03-30 | 2021-03-26 | 27.600 | 59,550 | -3,000 | 0.06% | 1,643,580 |
| 2021-03-29 | 2021-03-25 | 26.600 | 62,550 | -1,000 | 0.06% | 1,663,830 |
| 2021-03-26 | 2021-03-24 | 27.400 | 63,550 | +2,600 | 0.07% | 1,741,270 |
| 2021-03-24 | 2021-03-22 | 30.800 | 60,950 | +2,000 | 0.06% | 1,877,260 |
| 2021-03-23 | 2021-03-19 | 30.600 | 58,950 | +1,000 | 0.06% | 1,803,870 |
| 2021-03-18 | 2021-03-16 | 32.000 | 57,950 | -100 | 0.06% | 1,854,400 |
| 2021-03-17 | 2021-03-15 | 31.600 | 58,050 | -1,400 | 0.06% | 1,834,380 |
| 2021-03-15 | 2021-03-11 | 29.600 | 59,450 | -1,400 | 0.06% | 1,759,720 |
| 2021-03-12 | 2021-03-10 | 25.600 | 60,850 | +2,900 | 0.06% | 1,557,760 |
| 2021-03-11 | 2021-03-09 | 26.000 | 57,950 | -600 | 0.06% | 1,506,700 |
| 2021-03-09 | 2021-03-05 | 31.800 | 58,550 | -4,000 | 0.06% | 1,861,890 |
| 2021-03-08 | 2021-03-04 | 34.400 | 62,550 | -1,500 | 0.06% | 2,151,720 |
| 2021-03-05 | 2021-03-03 | 37.200 | 64,050 | +1,000 | 0.07% | 2,382,660 |
| 2021-03-04 | 2021-03-02 | 36.600 | 63,050 | +3,500 | 0.07% | 2,307,630 |
| 2021-03-03 | 2021-03-01 | 39.600 | 59,550 | -2,900 | 0.06% | 2,358,180 |
| 2021-03-02 | 2021-02-26 | 36.400 | 62,450 | +5,000 | 0.06% | 2,273,180 |
| 2021-02-26 | 2021-02-24 | 40.200 | 57,450 | +1,400 | 0.06% | 2,309,490 |
| 2021-02-24 | 2021-02-22 | 43.000 | 56,050 | -19,200 | 0.06% | 2,410,150 |
| 2021-02-23 | 2021-02-19 | 46.800 | 75,250 | -300 | 0.08% | 3,521,700 |
| 2021-02-22 | 2021-02-18 | 48.600 | 75,550 | -1,400 | 0.08% | 3,671,730 |
| 2021-02-19 | 2021-02-17 | 53.000 | 76,950 | -3,900 | 0.08% | 4,078,350 |
| 2021-02-18 | 2021-02-16 | 48.800 | 80,850 | +1,300 | 0.08% | 3,945,480 |
| 2021-02-16 | 2021-02-09 | 44.000 | 79,550 | -2,600 | 0.08% | 3,500,200 |
| 2021-02-10 | 2021-02-08 | 36.600 | 82,150 | +8,000 | 0.09% | 3,006,690 |
| 2021-02-09 | 2021-02-05 | 38.400 | 74,150 | +3,000 | 0.08% | 2,847,360 |
| 2021-02-08 | 2021-02-04 | 41.000 | 71,150 | -600 | 0.07% | 2,917,150 |
| 2021-02-05 | 2021-02-03 | 42.200 | 71,750 | -7,500 | 0.07% | 3,027,850 |
| 2021-02-04 | 2021-02-02 | 41.800 | 79,250 | +2,200 | 0.08% | 3,312,650 |
| 2021-02-03 | 2021-02-01 | 36.000 | 77,050 | +200 | 0.08% | 2,773,800 |
| 2021-02-02 | 2021-01-29 | 38.000 | 76,850 | +6,000 | 0.08% | 2,920,300 |
| 2021-02-01 | 2021-01-28 | 39.000 | 70,850 | +14,200 | 0.07% | 2,763,150 |
| 2021-01-29 | 2021-01-27 | 52.600 | 56,650 | -6,200 | 0.06% | 2,979,790 |
| 2021-01-28 | 2021-01-26 | 35.800 | 62,850 | -8,200 | 0.07% | 2,250,030 |
| 2021-01-27 | 2021-01-25 | 34.800 | 71,050 | +4,000 | 0.07% | 2,472,540 |
| 2021-01-26 | 2021-01-22 | 33.800 | 67,050 | +100 | 0.07% | 2,266,290 |
| 2021-01-25 | 2021-01-21 | 32.600 | 66,950 | +900 | 0.07% | 2,182,570 |
| 2021-01-22 | 2021-01-20 | 32.800 | 66,050 | -4,600 | 0.07% | 2,166,440 |
| 2021-01-21 | 2021-01-19 | 34.200 | 70,650 | +2,500 | 0.07% | 2,416,230 |
| 2021-01-20 | 2021-01-18 | 35.200 | 68,150 | +13,400 | 0.07% | 2,398,880 |
| 2021-01-19 | 2021-01-15 | 35.600 | 54,750 | +7,000 | 0.06% | 1,949,100 |
| 2021-01-18 | 2021-01-14 | 35.400 | 47,750 | +13,000 | 0.05% | 1,690,350 |
| 2021-01-15 | 2021-01-13 | 34.800 | 34,750 | +2,000 | 0.04% | 1,209,300 |
| 2021-01-14 | 2021-01-12 | 37.000 | 32,750 | -1,300 | 0.03% | 1,211,750 |
| 2021-01-13 | 2021-01-11 | 36.400 | 34,050 | +500 | 0.04% | 1,239,420 |
| 2021-01-12 | 2021-01-08 | 30.200 | 33,550 | +6,000 | 0.03% | 1,013,210 |
| 2021-01-11 | 2021-01-07 | 28.200 | 27,550 | +1,000 | 0.03% | 776,910 |
| 2021-01-08 | 2021-01-06 | 23.400 | 26,550 | +4,000 | 0.03% | 621,270 |
| 2021-01-07 | 2021-01-05 | 23.600 | 22,550 | +4,500 | 0.02% | 532,180 |
| 2021-01-06 | 2021-01-04 | 25.800 | 18,050 | -8,000 | 0.02% | 465,690 |
| 2021-01-04 | 2020-12-29 | 21.800 | 26,050 | +3,000 | 0.03% | 567,890 |
| 2020-12-30 | 2020-12-28 | 24.600 | 23,050 | -1,500 | 0.02% | 567,030 |
| 2020-12-29 | 2020-12-24 | 22.200 | 24,550 | +6,500 | 0.03% | 545,010 |
| 2020-12-17 | 2020-12-15 | 17.800 | 18,050 | -2,500 | 0.02% | 321,290 |
| 2020-11-19 | 2020-11-17 | 20.400 | 20,550 | -1,500 | 0.02% | 419,220 |
| 2020-11-17 | 2020-11-13 | 19.800 | 22,050 | -8,000 | 0.02% | 436,590 |
| 2020-11-12 | 2020-11-10 | 22.200 | 30,050 | +5,000 | 0.03% | 667,110 |
| 2020-11-06 | 2020-11-04 | 20.600 | 25,050 | +3,000 | 0.03% | 516,030 |
| 2020-11-04 | 2020-11-02 | 21.400 | 22,050 | +1,500 | 0.02% | 471,870 |
| 2020-10-23 | 2020-10-21 | 22.200 | 20,550 | -1,500 | 0.02% | 456,210 |
| 2020-10-21 | 2020-10-19 | 21.000 | 22,050 | +1,500 | 0.02% | 463,050 |
| 2020-10-12 | 2020-10-08 | 20.400 | 20,550 | +1,400 | 0.02% | 419,220 |
| 2020-10-08 | 2020-10-06 | 20.600 | 19,150 | +100 | 0.02% | 394,490 |
| 2020-10-07 | 2020-10-05 | 20.200 | 19,050 | -1,500 | 0.02% | 384,810 |
| 2020-10-06 | 2020-09-30 | 15.600 | 20,550 | -7,900 | 0.02% | 320,580 |
| 2020-10-05 | 2020-09-29 | 15.000 | 28,450 | -13,100 | 0.03% | 426,750 |
| 2020-08-31 | 2020-08-27 | 18.200 | 41,550 | -14,000 | 0.04% | 756,210 |
| 2020-07-27 | 2020-07-23 | 18.000 | 55,550 | -10,000 | 0.18% | 999,900 |
| 2020-07-14 | 2020-07-10 | 19.200 | 65,550 | -5,000 | 0.21% | 1,258,560 |
| 2020-07-03 | 2020-06-30 | 17.800 | 70,550 | +500 | 0.22% | 1,255,790 |
| 2020-06-24 | 2020-06-22 | 19.600 | 70,050 | -2,500 | 0.22% | 1,372,980 |
| 2020-06-23 | 2020-06-19 | 19.600 | 72,550 | -20,000 | 0.23% | 1,421,980 |
| 2020-06-22 | 2020-06-18 | 19.000 | 92,550 | +2,500 | 0.29% | 1,758,450 |
| 2020-06-10 | 2020-06-08 | 18.200 | 90,050 | +1,000 | 0.29% | 1,638,910 |
| 2020-06-09 | 2020-06-05 | 20.000 | 89,050 | -15,200 | 0.28% | 1,781,000 |
| 2020-06-08 | 2020-06-04 | 20.000 | 104,250 | -1,400 | 0.33% | 2,085,000 |
| 2020-06-03 | 2020-06-01 | 18.200 | 105,650 | +900 | 0.33% | 1,922,830 |
| 2020-05-11 | 2020-05-07 | 16.200 | 104,750 | +500 | 0.33% | 1,696,950 |
| 2020-04-22 | 2020-04-20 | 16.800 | 104,250 | -1,000 | 0.33% | 1,751,400 |
| 2020-03-02 | 2020-02-27 | 12.600 | 105,250 | -13,500 | 0.33% | 1,326,150 |
| 2020-01-31 | 2020-01-29 | 11.800 | 118,750 | +1,500 | 0.38% | 1,401,250 |
| 2020-01-30 | 2020-01-24 | 13.400 | 117,250 | -2,500 | 0.37% | 1,571,150 |
| 2020-01-22 | 2020-01-20 | 12.600 | 119,750 | +2,500 | 0.38% | 1,508,850 |
| 2020-01-07 | 2020-01-03 | 13.000 | 117,250 | +500 | 0.37% | 1,524,250 |
| 2019-12-23 | 2019-12-19 | 14.200 | 116,750 | -2,500 | 0.37% | 1,657,850 |
| 2019-12-19 | 2019-12-17 | 14.400 | 119,250 | +3,500 | 0.38% | 1,717,200 |
| 2019-12-13 | 2019-12-11 | 13.800 | 115,750 | +2,500 | 0.37% | 1,597,350 |
| 2019-12-12 | 2019-12-10 | 14.200 | 113,250 | +2,500 | 0.36% | 1,608,150 |
| 2019-12-11 | 2019-12-09 | 13.200 | 110,750 | +2,500 | 0.35% | 1,461,900 |
| 2019-12-09 | 2019-12-05 | 12.800 | 108,250 | +14,200 | 0.34% | 1,385,600 |
| 2019-12-06 | 2019-12-04 | 13.000 | 94,050 | +75,000 | 0.30% | 1,222,650 |
| 2019-03-04 | 2019-02-28 | 14.600 | 19,050 | -2,500 | 0.06% | 278,130 |
| 2019-02-28 | 2019-02-26 | 14.800 | 21,550 | -1,500 | 0.07% | 318,940 |
| 2019-02-26 | 2019-02-22 | 14.600 | 23,050 | +2,500 | 0.07% | 336,530 |
| 2019-02-25 | 2019-02-21 | 14.600 | 20,550 | -100 | 0.07% | 300,030 |
| 2019-02-20 | 2019-02-18 | 14.200 | 20,650 | -1,700 | 0.07% | 293,230 |
| 2019-02-18 | 2019-02-14 | 13.800 | 22,350 | +2,200 | 0.07% | 308,430 |
| 2019-02-15 | 2019-02-13 | 14.600 | 20,150 | +600 | 0.06% | 294,190 |
| 2019-02-12 | 2019-02-08 | 15.000 | 19,550 | -300 | 0.06% | 293,250 |
| 2019-02-08 | 2019-01-31 | 14.400 | 19,850 | -4,600 | 0.06% | 285,840 |
| 2019-01-31 | 2019-01-29 | 14.400 | 24,450 | +4,000 | 0.08% | 352,080 |
| 2019-01-30 | 2019-01-28 | 14.800 | 20,450 | -1,500 | 0.06% | 302,660 |
| 2019-01-29 | 2019-01-25 | 14.800 | 21,950 | +2,900 | 0.07% | 324,860 |
| 2018-08-06 | 2018-08-02 | 15.400 | 19,050 | -500 | 0.06% | 293,370 |
| 2018-08-03 | 2018-08-01 | 16.000 | 19,550 | +500 | 0.06% | 312,800 |
| 2018-07-23 | 2018-07-19 | 15.800 | 19,050 | -5,000 | 0.06% | 300,990 |
| 2018-07-20 | 2018-07-18 | 15.200 | 24,050 | +5,000 | 0.08% | 365,560 |
| 2018-01-08 | 2018-01-04 | 16.200 | 19,050 | -2,500 | 0.06% | 308,610 |
| 2018-01-04 | 2018-01-02 | 16.000 | 21,550 | -2,100 | 0.07% | 344,800 |
| 2018-01-02 | 2017-12-28 | 15.800 | 23,650 | +4,600 | 0.07% | 373,670 |
| 2017-11-17 | 2017-11-15 | 18.000 | 19,050 | -4,000 | 0.06% | 342,900 |
| 2017-11-08 | 2017-11-06 | 18.000 | 23,050 | -500 | 0.07% | 414,900 |
| 2017-11-07 | 2017-11-03 | 17.000 | 23,550 | -1,000 | 0.07% | 400,350 |
| 2017-11-03 | 2017-11-01 | 17.800 | 24,550 | -400 | 0.08% | 436,990 |
| 2017-10-26 | 2017-10-24 | 17.200 | 24,950 | +400 | 0.08% | 429,140 |
| 2017-10-16 | 2017-10-12 | 14.400 | 24,550 | -9,000 | 0.08% | 353,520 |
| 2017-10-06 | 2017-10-03 | 14.600 | 33,550 | +4,000 | 0.11% | 489,830 |
| 2017-10-04 | 2017-09-29 | 14.000 | 29,550 | +5,000 | 0.09% | 413,700 |
| 2017-10-03 | 2017-09-28 | 14.400 | 24,550 | +5,000 | 0.08% | 353,520 |
| 2017-09-29 | 2017-09-27 | 14.600 | 19,550 | -5,000 | 0.06% | 285,430 |
| 2017-09-27 | 2017-09-25 | 14.200 | 24,550 | +5,000 | 0.08% | 348,610 |
| 2017-09-26 | 2017-09-22 | 14.600 | 19,550 | -13,600 | 0.06% | 285,430 |
| 2017-09-25 | 2017-09-21 | 15.200 | 33,150 | +2,500 | 0.11% | 503,880 |
| 2017-09-22 | 2017-09-20 | 13.800 | 30,650 | +6,600 | 0.10% | 422,970 |
| 2017-09-21 | 2017-09-19 | 12.800 | 24,050 | +5,000 | 0.08% | 307,840 |
| 2016-12-09 | 2016-12-07 | 12.600 | 19,050 | -5,000 | 0.06% | 240,030 |
| 2016-12-07 | 2016-12-05 | 12.000 | 24,050 | -10,000 | 0.08% | 288,600 |
| 2016-10-14 | 2016-10-12 | 12.600 | 34,050 | -5,000 | 0.11% | 429,030 |
| 2016-03-30 | 2016-03-24 | 10.800 | 39,050 | -3,800 | 0.12% | 421,740 |
| 2015-09-29 | 2015-09-24 | 10.400 | 42,850 | -5,000 | 0.14% | 445,640 |
| 2015-08-31 | 2015-08-27 | 9.700 | 47,850 | -1,200 | 0.15% | 464,145 |
| 2015-08-25 | 2015-08-21 | 9.700 | 49,050 | +5,000 | 0.16% | 475,785 |
| 2015-07-23 | 2015-07-21 | 12.400 | 44,050 | -6,600 | 0.14% | 546,220 |
| 2015-07-15 | 2015-07-13 | 12.400 | 50,650 | -5,000 | 0.16% | 628,060 |
| 2015-07-14 | 2015-07-10 | 10.200 | 55,650 | +2,100 | 0.18% | 567,630 |
| 2015-07-13 | 2015-07-09 | 9.100 | 53,550 | +4,000 | 0.17% | 487,305 |
| 2015-07-10 | 2015-07-08 | 6.600 | 49,550 | -25,500 | 0.16% | 327,030 |
| 2015-07-09 | 2015-07-07 | 8.600 | 75,050 | +7,500 | 0.24% | 645,430 |
| 2015-07-07 | 2015-07-03 | 12.200 | 67,550 | +23,500 | 0.21% | 824,110 |
| 2015-07-03 | 2015-06-30 | 13.800 | 44,050 | -500 | 0.14% | 607,890 |
| 2015-07-02 | 2015-06-29 | 13.400 | 44,550 | -10,000 | 0.14% | 596,970 |
| 2015-06-22 | 2015-06-18 | 14.400 | 54,550 | +5,000 | 0.17% | 785,520 |
| 2015-06-19 | 2015-06-17 | 14.800 | 49,550 | +5,000 | 0.16% | 733,340 |
| 2015-06-18 | 2015-06-16 | 14.800 | 44,550 | +1,700 | 0.14% | 659,340 |
| 2015-06-17 | 2015-06-15 | 15.000 | 42,850 | +2,500 | 0.14% | 642,750 |
| 2015-06-04 | 2015-06-02 | 17.200 | 40,350 | +3,300 | 0.13% | 694,020 |
| 2015-06-03 | 2015-06-01 | 18.000 | 37,050 | +500 | 0.12% | 666,900 |
| 2015-06-02 | 2015-05-29 | 18.000 | 36,550 | -3,500 | 0.12% | 657,900 |
| 2015-06-01 | 2015-05-28 | 17.800 | 40,050 | -5,000 | 0.13% | 712,890 |
| 2015-05-29 | 2015-05-27 | 16.200 | 45,050 | +3,000 | 0.14% | 729,810 |
| 2015-05-28 | 2015-05-26 | 16.000 | 42,050 | -40,000 | 0.13% | 672,800 |
| 2015-05-27 | 2015-05-22 | 15.600 | 82,050 | +12,500 | 0.26% | 1,279,980 |
| 2015-05-19 | 2015-05-15 | 16.400 | 69,550 | -1,000 | 0.22% | 1,140,620 |
| 2015-05-15 | 2015-05-13 | 16.200 | 70,550 | +500 | 0.22% | 1,142,910 |
| 2015-05-14 | 2015-05-12 | 17.800 | 70,050 | +500 | 0.22% | 1,246,890 |
| 2015-05-12 | 2015-05-08 | 16.200 | 69,550 | +5,000 | 0.22% | 1,126,710 |
| 2015-04-09 | 2015-04-02 | 14.000 | 64,550 | -2,500 | 0.20% | 903,700 |
| 2015-04-08 | 2015-04-01 | 13.600 | 67,050 | -7,500 | 0.21% | 911,880 |
| 2015-04-01 | 2015-03-30 | 12.200 | 74,550 | +10,000 | 0.24% | 909,510 |
| 2015-02-17 | 2015-02-13 | 13.200 | 64,550 | -5,500 | 0.20% | 852,060 |
| 2015-02-11 | 2015-02-09 | 14.000 | 70,050 | +5,500 | 0.22% | 980,700 |
| 2014-12-22 | 2014-12-18 | 15.200 | 64,550 | -1,000 | 0.20% | 981,160 |
| 2014-12-19 | 2014-12-17 | 14.600 | 65,550 | +1,000 | 0.21% | 957,030 |
| 2014-12-11 | 2014-12-09 | 14.600 | 64,550 | -5,000 | 0.20% | 942,430 |
| 2014-11-27 | 2014-11-25 | 17.600 | 69,550 | +5,000 | 0.22% | 1,224,080 |
| 2014-11-26 | 2014-11-24 | 17.600 | 64,550 | -10,000 | 0.20% | 1,136,080 |
| 2014-11-20 | 2014-11-18 | 16.600 | 74,550 | -11,700 | 0.24% | 1,237,530 |
| 2014-11-19 | 2014-11-17 | 17.400 | 86,250 | -8,300 | 0.27% | 1,500,750 |
| 2014-11-17 | 2014-11-13 | 18.000 | 94,550 | +9,000 | 0.30% | 1,701,900 |
| 2014-11-13 | 2014-11-11 | 17.400 | 85,550 | +10,000 | 0.27% | 1,488,570 |
| 2014-11-12 | 2014-11-10 | 17.600 | 75,550 | -3,200 | 0.24% | 1,329,680 |
| 2014-11-11 | 2014-11-07 | 16.400 | 78,750 | -900 | 0.25% | 1,291,500 |
| 2014-11-07 | 2014-11-05 | 16.600 | 79,650 | +8,200 | 0.25% | 1,322,190 |
| 2014-11-05 | 2014-11-03 | 16.600 | 71,450 | +5,000 | 0.23% | 1,186,070 |
| 2014-11-03 | 2014-10-30 | 16.600 | 66,450 | +1,600 | 0.21% | 1,103,070 |
| 2014-10-31 | 2014-10-29 | 17.200 | 64,850 | +1,900 | 0.21% | 1,115,420 |
| 2014-10-30 | 2014-10-28 | 17.800 | 62,950 | -11,700 | 0.20% | 1,120,510 |
| 2014-10-29 | 2014-10-27 | 15.800 | 74,650 | -37,500 | 0.24% | 1,179,470 |
| 2014-10-28 | 2014-10-24 | 17.200 | 112,150 | -20,100 | 0.36% | 1,928,980 |
| 2014-10-27 | 2014-10-23 | 17.000 | 132,250 | +14,100 | 0.42% | 2,248,250 |
| 2014-10-24 | 2014-10-22 | 19.000 | 118,150 | -1,300 | 0.37% | 2,244,850 |
| 2014-10-23 | 2014-10-21 | 19.400 | 119,450 | +14,700 | 0.38% | 2,317,330 |
| 2014-10-22 | 2014-10-20 | 20.800 | 104,750 | -3,800 | 0.33% | 2,178,800 |
| 2014-10-21 | 2014-10-17 | 20.400 | 108,550 | -10,000 | 0.34% | 2,214,420 |
| 2014-10-20 | 2014-10-16 | 18.600 | 118,550 | -500 | 0.38% | 2,205,030 |
| 2014-10-17 | 2014-10-15 | 18.000 | 119,050 | -10,000 | 0.38% | 2,142,900 |
| 2014-10-16 | 2014-10-14 | 18.000 | 129,050 | +5,000 | 0.41% | 2,322,900 |
| 2014-10-15 | 2014-10-13 | 18.600 | 124,050 | +4,000 | 0.39% | 2,307,330 |
| 2014-10-14 | 2014-10-10 | 19.600 | 120,050 | -3,700 | 0.38% | 2,352,980 |
| 2014-10-13 | 2014-10-09 | 19.400 | 123,750 | -2,000 | 0.39% | 2,400,750 |
| 2014-10-10 | 2014-10-08 | 19.200 | 125,750 | +32,500 | 0.40% | 2,414,400 |
| 2014-10-09 | 2014-10-07 | 17.800 | 93,250 | -10,000 | 0.30% | 1,659,850 |
| 2014-10-08 | 2014-10-06 | 15.800 | 103,250 | -11,000 | 0.33% | 1,631,350 |
| 2014-10-06 | 2014-09-30 | 15.200 | 114,250 | +26,000 | 0.36% | 1,736,600 |
| 2014-10-03 | 2014-09-29 | 16.200 | 88,250 | +1,000 | 0.28% | 1,429,650 |
| 2014-09-30 | 2014-09-26 | 16.400 | 87,250 | -15,000 | 0.28% | 1,430,900 |
| 2014-09-29 | 2014-09-25 | 15.000 | 102,250 | -3,500 | 0.32% | 1,533,750 |
| 2014-09-26 | 2014-09-24 | 15.800 | 105,750 | +17,200 | 0.34% | 1,670,850 |
| 2014-09-25 | 2014-09-23 | 15.600 | 88,550 | -2,500 | 0.28% | 1,381,380 |
| 2014-09-16 | 2014-09-12 | 13.600 | 91,050 | -3,000 | 0.29% | 1,238,280 |
| 2014-09-12 | 2014-09-10 | 14.000 | 94,050 | +1,500 | 0.30% | 1,316,700 |
| 2014-09-08 | 2014-09-04 | 13.800 | 92,550 | -3,000 | 0.29% | 1,277,190 |
| 2014-09-04 | 2014-09-02 | 13.200 | 95,550 | +1,600 | 0.30% | 1,261,260 |
| 2014-09-03 | 2014-09-01 | 13.600 | 93,950 | +8,000 | 0.30% | 1,277,720 |
| 2014-09-02 | 2014-08-29 | 12.600 | 85,950 | -2,500 | 0.27% | 1,082,970 |
| 2014-09-01 | 2014-08-28 | 13.000 | 88,450 | +2,500 | 0.28% | 1,149,850 |
| 2014-08-27 | 2014-08-25 | 13.800 | 85,950 | -5,000 | 0.27% | 1,186,110 |
| 2014-08-26 | 2014-08-22 | 15.200 | 90,950 | +8,400 | 0.29% | 1,382,440 |
| 2014-08-25 | 2014-08-21 | 15.000 | 82,550 | -15,000 | 0.26% | 1,238,250 |
| 2014-08-22 | 2014-08-20 | 12.400 | 97,550 | -5,000 | 0.31% | 1,209,620 |
| 2014-08-21 | 2014-08-19 | 12.000 | 102,550 | -5,000 | 0.33% | 1,230,600 |
| 2014-08-19 | 2014-08-15 | 11.600 | 107,550 | -5,000 | 0.34% | 1,247,580 |
| 2014-08-18 | 2014-08-14 | 11.200 | 112,550 | +10,000 | 0.36% | 1,260,560 |
| 2014-08-15 | 2014-08-13 | 11.800 | 102,550 | +5,000 | 0.33% | 1,210,090 |
| 2014-08-13 | 2014-08-11 | 11.800 | 97,550 | -5,000 | 0.31% | 1,151,090 |
| 2014-08-11 | 2014-08-07 | 12.000 | 102,550 | +1,500 | 0.33% | 1,230,600 |
| 2014-08-08 | 2014-08-06 | 12.200 | 101,050 | +1,000 | 0.32% | 1,232,810 |
| 2014-08-06 | 2014-08-04 | 11.800 | 100,050 | +4,000 | 0.32% | 1,180,590 |
| 2014-08-01 | 2014-07-30 | 11.400 | 96,050 | +5,000 | 0.30% | 1,094,970 |
| 2014-05-12 | 2014-05-08 | 9.200 | 91,050 | -2,500 | 0.29% | 837,660 |
| 2014-05-08 | 2014-05-05 | 9.600 | 93,550 | +5,100 | 0.30% | 898,080 |
| 2014-04-17 | 2014-04-15 | 9.400 | 88,450 | +5,000 | 0.28% | 831,430 |
| 2014-04-15 | 2014-04-11 | 9.900 | 83,450 | +20,000 | 0.26% | 826,155 |
| 2014-03-14 | 2014-03-12 | 11.400 | 63,450 | +2,500 | 0.20% | 723,330 |
| 2014-03-06 | 2014-03-04 | 11.400 | 60,950 | -5,000 | 0.19% | 694,830 |
| 2014-02-24 | 2014-02-20 | 11.600 | 65,950 | -2,500 | 0.21% | 765,020 |
| 2014-02-20 | 2014-02-18 | 11.400 | 68,450 | +2,500 | 0.22% | 780,330 |
| 2014-02-18 | 2014-02-14 | 11.400 | 65,950 | +5,000 | 0.21% | 751,830 |
| 2014-02-17 | 2014-02-13 | 10.600 | 60,950 | -2,500 | 0.19% | 646,070 |
| 2014-02-07 | 2014-02-05 | 9.600 | 63,450 | -1,500 | 0.20% | 609,120 |
| 2014-01-29 | 2014-01-27 | 10.200 | 64,950 | +2,500 | 0.21% | 662,490 |
| 2014-01-28 | 2014-01-24 | 10.200 | 62,450 | +1,500 | 0.20% | 636,990 |
| 2014-01-20 | 2014-01-16 | 10.400 | 60,950 | -2,500 | 0.19% | 633,880 |
| 2014-01-17 | 2014-01-15 | 9.800 | 63,450 | +2,500 | 0.20% | 621,810 |
| 2014-01-13 | 2014-01-09 | 10.400 | 60,950 | -1,500 | 0.19% | 633,880 |
| 2014-01-06 | 2014-01-02 | 11.200 | 62,450 | +1,500 | 0.20% | 699,440 |
| 2013-12-13 | 2013-12-11 | 9.800 | 60,950 | -1,500 | 0.19% | 597,310 |
| 2013-12-06 | 2013-12-04 | 10.600 | 62,450 | +1,500 | 0.20% | 661,970 |
| 2013-11-28 | 2013-11-26 | 11.600 | 60,950 | -4,300 | 0.19% | 707,020 |
| 2013-11-27 | 2013-11-25 | 9.600 | 65,250 | -4,000 | 0.21% | 626,400 |
| 2013-11-25 | 2013-11-21 | 9.200 | 69,250 | -100 | 0.22% | 637,100 |
| 2013-11-22 | 2013-11-20 | 9.100 | 69,350 | -5,000 | 0.22% | 631,085 |
| 2013-10-31 | 2013-10-29 | 8.100 | 74,350 | +4,600 | 0.24% | 602,235 |
| 2013-10-18 | 2013-10-16 | 9.000 | 69,750 | -11,000 | 0.22% | 627,750 |
| 2013-10-15 | 2013-10-10 | 8.500 | 80,750 | +3,600 | 0.26% | 686,375 |
| 2013-10-11 | 2013-10-09 | 7.700 | 77,150 | +2,400 | 0.24% | 594,055 |
| 2013-07-18 | 2013-07-16 | 8.500 | 74,750 | +1,500 | 0.24% | 635,375 |
| 2013-06-25 | 2013-06-21 | 8.800 | 73,250 | -1,500 | 0.23% | 644,600 |
| 2013-06-10 | 2013-06-06 | 9.200 | 74,750 | -20,000 | 0.24% | 687,700 |
| 2013-06-04 | 2013-05-31 | 10.400 | 94,750 | +20,000 | 0.30% | 985,400 |
| 2013-04-29 | 2013-04-25 | 7.000 | 74,750 | +900 | 0.24% | 523,250 |
| 2013-02-25 | 2013-02-21 | 8.000 | 73,850 | -4,900 | 0.23% | 590,800 |
| 2013-02-20 | 2013-02-18 | 8.500 | 78,750 | -100 | 0.25% | 669,375 |
| 2013-02-15 | 2013-02-08 | 8.500 | 78,850 | -5,000 | 0.25% | 670,225 |
| 2013-02-14 | 2013-02-07 | 8.400 | 83,850 | +5,000 | 0.27% | 704,340 |
| 2013-02-08 | 2013-02-06 | 8.600 | 78,850 | +5,000 | 0.25% | 678,110 |
| 2013-01-29 | 2013-01-25 | 8.900 | 73,850 | +5,000 | 0.23% | 657,265 |
| 2013-01-25 | 2013-01-23 | 9.400 | 68,850 | -7,500 | 0.22% | 647,190 |
| 2013-01-22 | 2013-01-18 | 9.100 | 76,350 | -15,000 | 0.24% | 694,785 |
| 2013-01-15 | 2013-01-11 | 9.200 | 91,350 | +5,000 | 0.29% | 840,420 |
| 2013-01-14 | 2013-01-10 | 9.200 | 86,350 | -1,800 | 0.27% | 794,420 |
| 2013-01-11 | 2013-01-09 | 9.300 | 88,150 | -500 | 0.28% | 819,795 |
| 2013-01-10 | 2013-01-08 | 9.200 | 88,650 | -5,000 | 0.28% | 815,580 |
| 2013-01-07 | 2013-01-03 | 9.400 | 93,650 | +5,000 | 0.30% | 880,310 |
| 2013-01-04 | 2013-01-02 | 9.100 | 88,650 | -7,500 | 0.28% | 806,715 |
| 2013-01-03 | 2012-12-31 | 8.600 | 96,150 | -5,000 | 0.30% | 826,890 |
| 2013-01-02 | 2012-12-27 | 8.400 | 101,150 | -5,000 | 0.32% | 849,660 |
| 2012-12-13 | 2012-12-11 | 6.300 | 106,150 | -1,500 | 0.34% | 668,745 |
| 2012-10-26 | 2012-10-24 | 6.800 | 107,650 | -2,500 | 0.34% | 732,020 |
| 2012-10-24 | 2012-10-19 | 6.200 | 110,150 | +7,500 | 0.35% | 682,930 |
| 2012-08-31 | 2012-08-29 | 5.600 | 102,650 | -100 | 0.33% | 574,840 |
| 2012-08-24 | 2012-08-22 | 5.700 | 102,750 | +10,000 | 0.33% | 585,675 |
| 2012-05-08 | 2012-05-04 | 7.900 | 92,750 | -2,500 | 0.29% | 732,725 |
| 2012-04-26 | 2012-04-24 | 7.800 | 95,250 | +7,500 | 0.30% | 742,950 |
| 2012-04-19 | 2012-04-17 | 8.700 | 87,750 | -2,300 | 0.28% | 763,425 |
| 2012-04-18 | 2012-04-16 | 8.500 | 90,050 | -7,400 | 0.29% | 765,425 |
| 2012-04-17 | 2012-04-13 | 8.000 | 97,450 | +2,400 | 0.31% | 779,600 |
| 2012-04-10 | 2012-04-03 | 7.800 | 95,050 | +1,000 | 0.30% | 741,390 |
| 2012-04-03 | 2012-03-30 | 7.600 | 94,050 | +3,800 | 0.30% | 714,780 |
| 2012-04-02 | 2012-03-29 | 7.900 | 90,250 | +5,000 | 0.29% | 712,975 |
| 2012-03-27 | 2012-03-23 | 9.800 | 85,250 | -2,500 | 0.27% | 835,450 |
| 2012-03-26 | 2012-03-22 | 9.700 | 87,750 | +1,800 | 0.28% | 851,175 |
| 2012-03-22 | 2012-03-20 | 10.000 | 85,950 | +2,500 | 0.27% | 859,500 |
| 2012-03-20 | 2012-03-16 | 11.000 | 83,450 | -15,000 | 0.26% | 917,950 |
| 2012-03-16 | 2012-03-14 | 10.600 | 98,450 | +15,000 | 0.31% | 1,043,570 |
| 2012-03-15 | 2012-03-13 | 11.400 | 83,450 | +5,000 | 0.26% | 951,330 |
| 2012-03-02 | 2012-02-29 | 10.400 | 78,450 | -4,000 | 0.25% | 815,880 |
| 2012-02-29 | 2012-02-27 | 10.600 | 82,450 | +5,000 | 0.26% | 873,970 |
| 2012-02-23 | 2012-02-21 | 10.600 | 77,450 | +4,000 | 0.25% | 820,970 |
| 2012-02-22 | 2012-02-20 | 10.400 | 73,450 | -8,000 | 0.23% | 763,880 |
| 2012-02-21 | 2012-02-17 | 10.800 | 81,450 | -4,000 | 0.26% | 879,660 |
| 2012-02-17 | 2012-02-15 | 10.000 | 85,450 | +2,000 | 0.27% | 854,500 |
| 2012-02-16 | 2012-02-14 | 10.200 | 83,450 | +3,000 | 0.26% | 851,190 |
| 2012-02-15 | 2012-02-13 | 10.400 | 80,450 | +4,000 | 0.26% | 836,680 |
| 2011-12-19 | 2011-12-15 | 8.600 | 76,450 | +3,000 | 0.24% | 657,470 |
| 2011-12-07 | 2011-12-05 | 9.000 | 73,450 | -5,000 | 0.23% | 661,050 |
| 2011-12-06 | 2011-12-02 | 9.000 | 78,450 | +5,000 | 0.25% | 706,050 |
| 2011-11-25 | 2011-11-23 | 9.200 | 73,450 | -2,500 | 0.23% | 675,740 |
| 2011-11-24 | 2011-11-22 | 9.300 | 75,950 | -3,100 | 0.24% | 706,335 |
| 2011-11-17 | 2011-11-15 | 10.200 | 79,050 | +3,100 | 0.25% | 806,310 |
| 2011-11-16 | 2011-11-14 | 10.600 | 75,950 | +2,500 | 0.24% | 805,070 |
| 2011-11-11 | 2011-11-09 | 10.200 | 73,450 | +5,000 | 0.23% | 749,190 |
| 2011-11-02 | 2011-10-31 | 10.200 | 68,450 | -22,500 | 0.22% | 698,190 |
| 2011-10-19 | 2011-10-17 | 10.000 | 90,950 | -1,800 | 0.29% | 909,500 |
| 2011-10-17 | 2011-10-13 | 10.200 | 92,750 | +22,500 | 0.29% | 946,050 |
| 2011-10-14 | 2011-10-12 | 9.600 | 70,250 | +1,800 | 0.22% | 674,400 |
| 2011-08-26 | 2011-08-24 | 14.600 | 68,450 | +3,300 | 0.22% | 999,370 |
| 2011-08-19 | 2011-08-17 | 16.000 | 65,150 | -1,000 | 0.21% | 1,042,400 |
| 2011-08-17 | 2011-08-15 | 15.200 | 66,150 | +1,000 | 0.21% | 1,005,480 |
| 2011-08-09 | 2011-08-05 | 16.600 | 65,150 | -1,500 | 0.21% | 1,081,490 |
| 2011-06-23 | 2011-06-21 | 17.200 | 66,650 | +1,500 | 0.21% | 1,146,380 |
| 2011-06-03 | 2011-06-01 | 20.000 | 65,150 | -2,000 | 0.21% | 1,303,000 |
| 2011-05-24 | 2011-05-20 | 20.800 | 67,150 | -2,000 | 0.21% | 1,396,720 |
| 2011-05-17 | 2011-05-13 | 22.200 | 69,150 | -1,000 | 0.22% | 1,535,130 |
| 2011-04-29 | 2011-04-27 | 20.800 | 70,150 | -1,500 | 0.22% | 1,459,120 |
| 2011-04-27 | 2011-04-21 | 21.000 | 71,650 | +1,500 | 0.23% | 1,504,650 |
| 2011-04-21 | 2011-04-19 | 21.000 | 70,150 | +500 | 0.22% | 1,473,150 |
| 2011-04-20 | 2011-04-18 | 22.000 | 69,650 | +1,000 | 0.22% | 1,532,300 |
| 2011-04-18 | 2011-04-14 | 23.000 | 68,650 | +1,500 | 0.22% | 1,578,950 |
| 2011-04-12 | 2011-04-08 | 23.200 | 67,150 | +3,500 | 0.21% | 1,557,880 |
| 2011-04-08 | 2011-04-06 | 24.000 | 63,650 | -2,800 | 0.20% | 1,527,600 |
| 2011-04-04 | 2011-03-31 | 24.000 | 66,450 | -2,500 | 0.21% | 1,594,800 |
| 2011-04-01 | 2011-03-30 | 24.600 | 68,950 | +2,500 | 0.22% | 1,696,170 |
| 2011-03-11 | 2011-03-09 | 25.000 | 66,450 | +1,000 | 0.21% | 1,661,250 |
| 2011-02-21 | 2011-02-17 | 27.200 | 65,450 | +1,000 | 0.21% | 1,780,240 |
| 2011-02-18 | 2011-02-16 | 27.800 | 64,450 | -1,000 | 0.20% | 1,791,710 |
| 2011-02-15 | 2011-02-11 | 26.000 | 65,450 | -500 | 0.21% | 1,701,700 |
| 2011-02-14 | 2011-02-10 | 25.800 | 65,950 | +500 | 0.21% | 1,701,510 |
| 2011-02-01 | 2011-01-28 | 26.800 | 65,450 | -500 | 0.21% | 1,754,060 |
| 2011-01-28 | 2011-01-26 | 26.800 | 65,950 | +500 | 0.21% | 1,767,460 |
| 2011-01-17 | 2011-01-13 | 29.800 | 65,450 | -1,000 | 0.21% | 1,950,410 |
| 2011-01-13 | 2011-01-11 | 30.000 | 66,450 | -1,500 | 0.21% | 1,993,500 |
| 2010-12-10 | 2010-12-08 | 28.000 | 67,950 | -400 | 0.22% | 1,902,600 |
| 2010-12-08 | 2010-12-06 | 28.000 | 68,350 | +500 | 0.22% | 1,913,800 |
| 2010-11-30 | 2010-11-26 | 28.000 | 67,850 | -4,000 | 0.22% | 1,899,800 |
| 2010-11-29 | 2010-11-25 | 28.400 | 71,850 | +1,000 | 0.23% | 2,040,540 |
| 2010-11-26 | 2010-11-24 | 28.800 | 70,850 | -1,000 | 0.27% | 2,040,480 |
| 2010-11-16 | 2010-11-12 | 27.200 | 71,850 | +500 | 0.27% | 1,954,320 |
| 2010-11-12 | 2010-11-10 | 29.600 | 71,350 | +4,000 | 0.27% | 2,111,960 |
| 2010-11-01 | 2010-10-28 | 28.000 | 67,350 | +1,500 | 0.25% | 1,885,800 |
| 2010-10-29 | 2010-10-27 | 28.400 | 65,850 | -3,500 | 0.25% | 1,870,140 |
| 2010-10-28 | 2010-10-26 | 29.200 | 69,350 | -4,500 | 0.26% | 2,025,020 |
| 2010-10-27 | 2010-10-25 | 29.000 | 73,850 | -1,500 | 0.28% | 2,141,650 |
| 2010-10-25 | 2010-10-21 | 28.200 | 75,350 | -1,500 | 0.28% | 2,124,870 |
| 2010-10-22 | 2010-10-20 | 27.200 | 76,850 | +6,000 | 0.29% | 2,090,320 |
| 2010-10-13 | 2010-10-11 | 24.600 | 70,850 | +5,000 | 0.27% | 1,742,910 |
| 2010-10-12 | 2010-10-08 | 24.400 | 65,850 | +1,500 | 0.25% | 1,606,740 |
| 2010-10-06 | 2010-10-04 | 25.000 | 64,350 | +1,000 | 0.24% | 1,608,750 |
| 2010-09-09 | 2010-09-07 | 30.200 | 63,350 | -300 | 0.24% | 1,913,170 |
| 2010-09-07 | 2010-09-03 | 28.400 | 63,650 | -200 | 0.24% | 1,807,660 |
| 2010-08-30 | 2010-08-26 | 27.600 | 63,850 | +1,000 | 0.24% | 1,762,260 |
| 2010-08-27 | 2010-08-25 | 29.000 | 62,850 | +1,000 | 0.24% | 1,822,650 |
| 2010-08-26 | 2010-08-24 | 29.400 | 61,850 | -1,000 | 0.23% | 1,818,390 |
| 2010-08-25 | 2010-08-23 | 29.800 | 62,850 | +1,500 | 0.24% | 1,872,930 |
| 2010-08-02 | 2010-07-29 | 25.000 | 61,350 | -1,500 | 0.23% | 1,533,750 |
| 2010-07-30 | 2010-07-28 | 23.400 | 62,850 | -1,500 | 0.24% | 1,470,690 |
| 2010-07-27 | 2010-07-23 | 23.000 | 64,350 | -2,300 | 0.24% | 1,480,050 |
| 2010-07-22 | 2010-07-20 | 21.600 | 66,650 | -2,700 | 0.25% | 1,439,640 |
| 2010-07-14 | 2010-07-12 | 22.400 | 69,350 | -2,000 | 0.26% | 1,553,440 |
| 2010-07-13 | 2010-07-09 | 21.000 | 71,350 | +4,000 | 0.27% | 1,498,350 |
| 2010-07-06 | 2010-07-02 | 22.000 | 67,350 | +5,000 | 0.25% | 1,481,700 |
| 2010-06-25 | 2010-06-23 | 24.200 | 62,350 | +1,500 | 0.23% | 1,508,870 |
| 2010-06-22 | 2010-06-18 | 24.200 | 60,850 | +1,500 | 0.23% | 1,472,570 |
| 2010-06-21 | 2010-06-17 | 25.000 | 59,350 | -1,300 | 0.22% | 1,483,750 |
| 2010-06-14 | 2010-06-10 | 25.600 | 60,650 | -1,500 | 0.23% | 1,552,640 |
| 2010-06-09 | 2010-06-07 | 24.000 | 62,150 | -500 | 0.23% | 1,491,600 |
| 2010-06-08 | 2010-06-04 | 25.000 | 62,650 | -1,500 | 0.23% | 1,566,250 |
| 2010-06-03 | 2010-06-01 | 23.600 | 64,150 | +1,500 | 0.24% | 1,513,940 |
| 2010-06-02 | 2010-05-31 | 25.000 | 62,650 | -1,500 | 0.23% | 1,566,250 |
| 2010-06-01 | 2010-05-28 | 23.600 | 64,150 | -1,000 | 0.24% | 1,513,940 |
| 2010-05-31 | 2010-05-27 | 22.600 | 65,150 | -1,500 | 0.24% | 1,472,390 |
| 2010-05-27 | 2010-05-25 | 19.200 | 66,650 | +1,500 | 0.25% | 1,279,680 |
| 2010-05-26 | 2010-05-24 | 21.400 | 65,150 | +2,500 | 0.24% | 1,394,210 |
| 2010-05-25 | 2010-05-20 | 21.000 | 62,650 | +2,500 | 0.23% | 1,315,650 |
| 2010-05-24 | 2010-05-19 | 23.000 | 60,150 | +12,500 | 0.23% | 1,383,450 |
| 2010-05-17 | 2010-05-13 | 26.400 | 47,650 | -500 | 0.18% | 1,257,960 |
| 2010-05-10 | 2010-05-06 | 25.600 | 48,150 | -4,500 | 0.18% | 1,232,640 |
| 2010-05-05 | 2010-05-03 | 28.200 | 52,650 | -500 | 0.20% | 1,484,730 |
| 2010-05-04 | 2010-04-30 | 29.000 | 53,150 | +2,500 | 0.20% | 1,541,350 |
| 2010-05-03 | 2010-04-29 | 28.200 | 50,650 | +300 | 0.19% | 1,428,330 |
| 2010-04-29 | 2010-04-27 | 30.600 | 50,350 | -4,500 | 0.19% | 1,540,710 |
| 2010-04-28 | 2010-04-26 | 31.200 | 54,850 | +5,000 | 0.21% | 1,711,320 |
| 2010-04-27 | 2010-04-23 | 31.600 | 49,850 | -4,000 | 0.19% | 1,575,260 |
| 2010-04-26 | 2010-04-22 | 29.800 | 53,850 | -500 | 0.20% | 1,604,730 |
| 2010-04-23 | 2010-04-21 | 30.400 | 54,350 | +3,000 | 0.20% | 1,652,240 |
| 2010-04-22 | 2010-04-20 | 29.000 | 51,350 | -17,850 | 0.19% | 1,489,150 |
| 2010-04-20 | 2010-04-16 | 29.400 | 69,200 | -1,360 | 0.26% | 2,034,480 |
| 2010-04-19 | 2010-04-15 | 29.600 | 70,560 | -3,300 | 0.26% | 2,088,576 |
| 2010-04-16 | 2010-04-14 | 29.600 | 73,860 | +60 | 0.28% | 2,186,256 |
| 2010-04-15 | 2010-04-13 | 29.400 | 73,800 | -5,400 | 0.28% | 2,169,720 |
| 2010-04-14 | 2010-04-12 | 30.600 | 79,200 | -2,500 | 0.30% | 2,423,520 |
| 2010-04-13 | 2010-04-09 | 30.200 | 81,700 | +26,000 | 0.31% | 2,467,340 |
| 2010-04-12 | 2010-04-08 | 31.400 | 55,700 | -500 | 0.21% | 1,748,980 |
| 2010-04-09 | 2010-04-07 | 29.600 | 56,200 | +2,450 | 0.21% | 1,663,520 |
| 2010-04-08 | 2010-04-01 | 28.600 | 53,750 | -1,000 | 0.20% | 1,537,250 |
| 2010-04-07 | 2010-03-31 | 27.600 | 54,750 | -12,000 | 0.21% | 1,511,100 |
| 2010-04-01 | 2010-03-30 | 24.400 | 66,750 | -7,500 | 0.25% | 1,628,700 |
| 2010-03-31 | 2010-03-29 | 24.400 | 74,250 | -1,500 | 0.28% | 1,811,700 |
| 2010-03-30 | 2010-03-26 | 25.200 | 75,750 | +1,500 | 0.28% | 1,908,900 |
| 2010-03-29 | 2010-03-25 | 24.800 | 74,250 | +1,500 | 0.28% | 1,841,400 |
| 2010-03-26 | 2010-03-24 | 25.000 | 72,750 | -3,500 | 0.27% | 1,818,750 |
| 2010-03-25 | 2010-03-23 | 24.400 | 76,250 | +21,800 | 0.29% | 1,860,500 |
| 2010-03-24 | 2010-03-22 | 26.200 | 54,450 | +200 | 0.20% | 1,426,590 |
| 2010-03-23 | 2010-03-19 | 24.600 | 54,250 | -1,500 | 0.20% | 1,334,550 |
| 2010-03-22 | 2010-03-18 | 22.800 | 55,750 | -1,000 | 0.21% | 1,271,100 |
| 2010-03-19 | 2010-03-17 | 21.200 | 56,750 | +1,000 | 0.21% | 1,203,100 |
| 2010-03-18 | 2010-03-16 | 22.000 | 55,750 | -3,200 | 0.21% | 1,226,500 |
| 2010-03-17 | 2010-03-15 | 19.800 | 58,950 | -6,350 | 0.22% | 1,167,210 |
| 2010-03-16 | 2010-03-12 | 18.000 | 65,300 | -2,900 | 0.24% | 1,175,400 |
| 2010-03-15 | 2010-03-11 | 16.600 | 68,200 | -2,500 | 0.26% | 1,132,120 |
| 2010-03-12 | 2010-03-10 | 16.800 | 70,700 | +2,500 | 0.26% | 1,187,760 |
| 2010-03-10 | 2010-03-08 | 16.600 | 68,200 | +1,500 | 0.26% | 1,132,120 |
| 2010-03-09 | 2010-03-05 | 16.400 | 66,700 | -3,000 | 0.25% | 1,093,880 |
| 2010-03-08 | 2010-03-04 | 16.200 | 69,700 | +4,950 | 0.26% | 1,129,140 |
| 2010-03-05 | 2010-03-03 | 16.600 | 64,750 | +500 | 0.24% | 1,074,850 |
| 2010-03-04 | 2010-03-02 | 16.200 | 64,250 | -2,500 | 0.24% | 1,040,850 |
| 2010-03-03 | 2010-03-01 | 17.200 | 66,750 | -10,000 | 0.25% | 1,148,100 |
| 2010-03-02 | 2010-02-26 | 17.200 | 76,750 | -3,500 | 0.29% | 1,320,100 |
| 2010-03-01 | 2010-02-25 | 18.000 | 80,250 | +10,000 | 0.30% | 1,444,500 |
| 2010-02-26 | 2010-02-24 | 17.600 | 70,250 | +11,000 | 0.26% | 1,236,400 |
| 2010-02-22 | 2010-02-18 | 16.800 | 59,250 | +2,500 | 0.22% | 995,400 |
| 2010-02-09 | 2010-02-05 | 18.000 | 56,750 | -5,000 | 0.21% | 1,021,500 |
| 2010-02-08 | 2010-02-04 | 18.800 | 61,750 | -2,900 | 0.23% | 1,160,900 |
| 2010-02-05 | 2010-02-03 | 18.400 | 64,650 | -6,000 | 0.24% | 1,189,560 |
| 2010-02-04 | 2010-02-02 | 17.600 | 70,650 | +2,750 | 0.26% | 1,243,440 |
| 2010-02-02 | 2010-01-29 | 18.400 | 67,900 | -3,900 | 0.25% | 1,249,360 |
| 2010-02-01 | 2010-01-28 | 16.800 | 71,800 | +10,500 | 0.27% | 1,206,240 |
| 2010-01-29 | 2010-01-27 | 16.000 | 61,300 | +400 | 0.25% | 980,800 |
| 2010-01-28 | 2010-01-26 | 17.200 | 60,900 | -1,500 | 0.25% | 1,047,480 |
| 2010-01-27 | 2010-01-25 | 20.200 | 62,400 | +1,500 | 0.26% | 1,260,480 |
| 2010-01-25 | 2010-01-21 | 21.600 | 60,900 | -2,500 | 0.25% | 1,315,440 |
| 2010-01-22 | 2010-01-20 | 23.000 | 63,400 | +3,000 | 0.26% | 1,458,200 |
| 2010-01-21 | 2010-01-19 | 24.400 | 60,400 | -5,800 | 0.25% | 1,473,760 |
| 2010-01-20 | 2010-01-18 | 23.800 | 66,200 | -18,700 | 0.27% | 1,575,560 |
| 2010-01-18 | 2010-01-14 | 21.800 | 84,900 | -17,000 | 0.35% | 1,850,820 |
| 2010-01-15 | 2010-01-13 | 21.600 | 101,900 | -10,000 | 0.42% | 2,201,040 |
| 2010-01-14 | 2010-01-12 | 21.800 | 111,900 | +500 | 0.46% | 2,439,420 |
| 2010-01-12 | 2010-01-08 | 22.000 | 111,400 | +1,000 | 0.46% | 2,450,800 |
| 2010-01-11 | 2010-01-07 | 21.600 | 110,400 | +5,000 | 0.45% | 2,384,640 |
| 2010-01-08 | 2010-01-06 | 23.200 | 105,400 | +3,500 | 0.43% | 2,445,280 |
| 2010-01-07 | 2010-01-05 | 20.200 | 101,900 | +1,500 | 0.42% | 2,058,380 |
| 2010-01-06 | 2010-01-04 | 20.000 | 100,400 | -11,600 | 0.41% | 2,008,000 |
| 2010-01-05 | 2009-12-31 | 16.600 | 112,000 | -2,500 | 0.46% | 1,859,200 |
| 2010-01-04 | 2009-12-29 | 16.000 | 114,500 | -2,500 | 0.47% | 1,832,000 |
| 2009-12-30 | 2009-12-28 | 15.200 | 117,000 | +12,000 | 0.48% | 1,778,400 |
| 2009-12-28 | 2009-12-22 | 14.727 | 105,000 | -10,500 | 0.43% | 1,546,364 |
| 2009-12-22 | 2009-12-18 | 13.818 | 115,500 | +22,000 | 0.43% | 1,596,000 |
| 2009-12-18 | 2009-12-16 | 15.091 | 93,500 | +44,000 | 0.35% | 1,411,000 |
| 2009-12-17 | 2009-12-15 | 15.273 | 49,500 | +10,450 | 0.19% | 756,000 |
| 2009-12-16 | 2009-12-14 | 15.818 | 39,050 | -2,200 | 0.15% | 617,700 |
| 2009-12-15 | 2009-12-11 | 15.636 | 41,250 | +2,750 | 0.15% | 645,000 |
| 2009-12-11 | 2009-12-09 | 16.545 | 38,500 | -7,150 | 0.14% | 637,000 |
| 2009-12-10 | 2009-12-08 | 14.727 | 45,650 | +2,750 | 0.17% | 672,300 |
| 2009-12-09 | 2009-12-07 | 14.000 | 42,900 | -15,400 | 0.16% | 600,600 |
| 2009-12-07 | 2009-12-03 | 13.091 | 58,300 | -15,950 | 0.22% | 763,200 |
| 2009-12-01 | 2009-11-27 | 9.636 | 74,250 | -8,250 | 0.28% | 715,500 |
| 2009-11-26 | 2009-11-24 | 10.182 | 82,500 | +3,850 | 0.31% | 840,000 |
| 2009-11-25 | 2009-11-23 | 10.182 | 78,650 | +4,400 | 0.29% | 800,800 |
| 2009-11-24 | 2009-11-20 | 10.182 | 74,250 | +5,500 | 0.28% | 756,000 |
| 2009-11-20 | 2009-11-18 | 10.727 | 68,750 | -2,200 | 0.26% | 737,500 |
| 2009-11-18 | 2009-11-16 | 11.273 | 70,950 | +550 | 0.27% | 799,800 |
| 2009-11-16 | 2009-11-12 | 11.455 | 70,400 | +3,850 | 0.26% | 806,400 |
| 2009-11-13 | 2009-11-11 | 11.636 | 66,550 | -3,850 | 0.25% | 774,400 |
| 2009-11-12 | 2009-11-10 | 10.727 | 70,400 | +2,750 | 0.26% | 755,200 |
| 2009-11-06 | 2009-11-04 | 9.091 | 67,650 | -4,730 | 0.25% | 615,000 |
| 2009-10-19 | 2009-10-15 | 9.273 | 72,380 | -4,400 | 0.27% | 671,160 |
| 2009-10-15 | 2009-10-13 | 9.091 | 76,780 | +4,400 | 0.29% | 698,000 |
| 2009-10-06 | 2009-10-02 | 9.273 | 72,380 | -330 | 0.27% | 671,160 |
| 2009-09-24 | 2009-09-22 | 10.909 | 72,710 | +1,650 | 0.27% | 793,200 |
| 2009-09-09 | 2009-09-07 | 10.364 | 71,060 | +2,200 | 0.27% | 736,440 |
| 2009-09-08 | 2009-09-04 | 10.000 | 68,860 | -5,500 | 0.26% | 688,600 |
| 2009-09-07 | 2009-09-03 | 9.273 | 74,360 | +3,410 | 0.28% | 689,520 |
| 2009-09-03 | 2009-09-01 | 9.091 | 70,950 | +5,500 | 0.27% | 645,000 |
| 2009-08-28 | 2009-08-26 | 10.000 | 65,450 | -3,410 | 0.25% | 654,500 |
| 2009-08-26 | 2009-08-24 | 9.818 | 68,860 | +2,200 | 0.26% | 676,080 |
| 2009-08-24 | 2009-08-20 | 9.636 | 66,660 | -2,090 | 0.25% | 642,360 |
| 2009-08-13 | 2009-08-11 | 11.091 | 68,750 | -2,750 | 0.26% | 762,500 |
| 2009-08-10 | 2009-08-06 | 11.455 | 71,500 | -2,750 | 0.27% | 819,000 |
| 2009-08-07 | 2009-08-05 | 10.727 | 74,250 | +5,500 | 0.28% | 796,500 |
| 2009-08-05 | 2009-08-03 | 11.273 | 68,750 | +3,300 | 0.26% | 775,000 |
| 2009-08-04 | 2009-07-31 | 10.727 | 65,450 | +5,500 | 0.25% | 702,100 |
| 2009-07-30 | 2009-07-28 | 10.909 | 59,950 | -346,500 | 0.22% | 654,000 |
| 2009-07-29 | 2009-07-27 | 11.273 | 406,450 | -13,750 | 1.52% | 4,581,800 |
| 2009-07-27 | 2009-07-23 | 10.909 | 420,200 | -5,500 | 1.57% | 4,584,000 |
| 2009-07-24 | 2009-07-22 | 10.182 | 425,700 | +27,500 | 1.59% | 4,334,400 |
| 2009-07-23 | 2009-07-21 | 10.364 | 398,200 | -13,530 | 1.49% | 4,126,800 |
| 2009-07-22 | 2009-07-20 | 10.909 | 411,730 | -3,190 | 1.54% | 4,491,600 |
| 2009-07-21 | 2009-07-17 | 10.545 | 414,920 | -16,060 | 1.55% | 4,375,520 |
| 2009-07-16 | 2009-07-14 | 8.727 | 430,980 | +33,000 | 1.61% | 3,761,280 |
| 2009-07-14 | 2009-07-10 | 9.000 | 397,980 | -220 | 1.49% | 3,581,820 |
| 2009-07-13 | 2009-07-09 | 9.000 | 398,200 | +11,000 | 1.49% | 3,583,800 |
| 2009-06-30 | 2009-06-26 | 9.455 | 387,200 | +5,500 | 1.45% | 3,660,800 |
| 2009-06-18 | 2009-06-16 | 9.636 | 381,700 | -5,500 | 1.43% | 3,678,200 |
| 2009-06-12 | 2009-06-10 | 10.000 | 387,200 | +7,150 | 1.45% | 3,872,000 |
| 2009-06-10 | 2009-06-08 | 11.091 | 380,050 | +3,850 | 1.42% | 4,215,100 |
| 2009-06-08 | 2009-06-04 | 11.455 | 376,200 | -3,850 | 1.41% | 4,309,200 |
| 2009-06-04 | 2009-06-02 | 10.545 | 380,050 | -1,650 | 1.42% | 4,007,800 |
| 2009-05-25 | 2009-05-21 | 10.000 | 381,700 | -11,990 | 1.43% | 3,817,000 |
| 2009-05-22 | 2009-05-20 | 9.818 | 393,690 | -7,260 | 1.47% | 3,865,320 |
| 2009-05-21 | 2009-05-19 | 8.909 | 400,950 | -7,150 | 1.50% | 3,572,100 |
| 2009-05-11 | 2009-05-07 | 8.818 | 408,100 | -10,450 | 1.53% | 3,598,700 |
| 2009-05-08 | 2009-05-06 | 8.182 | 418,550 | -6,600 | 1.57% | 3,424,500 |
| 2009-05-07 | 2009-05-05 | 7.273 | 425,150 | -5,500 | 1.59% | 3,092,000 |
| 2009-04-20 | 2009-04-16 | 8.091 | 430,650 | -1,100 | 1.61% | 3,484,350 |
| 2009-04-17 | 2009-04-15 | 7.909 | 431,750 | +18,150 | 1.62% | 3,414,750 |
| 2009-04-06 | 2009-04-02 | 7.364 | 413,600 | +1,100 | 1.55% | 3,045,600 |
| 2009-03-24 | 2009-03-20 | 6.636 | 412,500 | +3,850 | 1.55% | 2,737,500 |
| 2009-02-24 | 2009-02-20 | 7.364 | 408,650 | +6,600 | 1.53% | 3,009,150 |
| 2009-02-23 | 2009-02-19 | 8.182 | 402,050 | -5,610 | 1.51% | 3,289,500 |
| 2009-02-18 | 2009-02-16 | 7.455 | 407,660 | -3,850 | 1.53% | 3,038,920 |
| 2009-01-29 | 2009-01-22 | 6.000 | 411,510 | -2,750 | 1.54% | 2,469,060 |
| 2009-01-07 | 2009-01-05 | 5.909 | 414,260 | -2,750 | 1.55% | 2,447,900 |
| 2009-01-06 | 2009-01-02 | 5.545 | 417,010 | -5,500 | 1.56% | 2,312,510 |
| 2009-01-05 | 2008-12-31 | 5.545 | 422,510 | +6,600 | 1.58% | 2,343,010 |
| 2008-12-30 | 2008-12-24 | 5.364 | 415,910 | +4,400 | 1.56% | 2,230,790 |
| 2008-12-10 | 2008-12-08 | 5.455 | 411,510 | -5,500 | 1.54% | 2,244,600 |
| 2008-11-19 | 2008-11-17 | 5.455 | 417,010 | +5,500 | 1.56% | 2,274,600 |
| 2008-10-30 | 2008-10-28 | 4.182 | 411,510 | +3,850 | 1.54% | 1,720,860 |
| 2008-10-29 | 2008-10-27 | 4.291 | 407,660 | -14,190 | 1.53% | 1,749,232 |
| 2008-10-27 | 2008-10-23 | 4.818 | 421,850 | -7,920 | 1.58% | 2,032,550 |
| 2008-10-20 | 2008-10-16 | 5.182 | 429,770 | +10,230 | 1.61% | 2,226,990 |
| 2008-10-17 | 2008-10-15 | 5.455 | 419,540 | +8,250 | 1.57% | 2,288,400 |
| 2008-10-16 | 2008-10-14 | 5.636 | 411,290 | +5,500 | 1.54% | 2,318,180 |
| 2008-10-15 | 2008-10-13 | 5.091 | 405,790 | -22,110 | 1.52% | 2,065,840 |
| 2008-10-06 | 2008-10-02 | 7.000 | 427,900 | +110 | 1.60% | 2,995,300 |
| 2008-10-03 | 2008-09-30 | 7.182 | 427,790 | +330 | 1.60% | 3,072,310 |
| 2008-09-18 | 2008-09-16 | 7.273 | 427,460 | -8,800 | 1.60% | 3,108,800 |
| 2008-09-16 | 2008-09-11 | 7.000 | 436,260 | -3,080 | 1.63% | 3,053,820 |
| 2008-09-05 | 2008-09-03 | 8.182 | 439,340 | -2,750 | 1.65% | 3,594,600 |
| 2008-08-20 | 2008-08-18 | 7.636 | 442,090 | +3,300 | 1.66% | 3,375,960 |
| 2008-08-13 | 2008-08-11 | 8.818 | 438,790 | -6,050 | 1.64% | 3,869,330 |
| 2008-08-11 | 2008-08-07 | 9.091 | 444,840 | -220 | 1.67% | 4,044,000 |
| 2008-07-18 | 2008-07-16 | 8.727 | 445,060 | -6,710 | 1.67% | 3,884,160 |
| 2008-07-14 | 2008-07-10 | 9.273 | 451,770 | +110 | 1.69% | 4,189,140 |
| 2008-07-09 | 2008-07-07 | 8.545 | 451,660 | +330 | 1.69% | 3,859,640 |
| 2008-07-08 | 2008-07-04 | 9.000 | 451,330 | +1,650 | 1.69% | 4,061,970 |
| 2008-07-07 | 2008-07-03 | 9.091 | 449,680 | -4,400 | 1.68% | 4,088,000 |
| 2008-06-27 | 2008-06-25 | 10.000 | 454,080 | +6,710 | 1.70% | 4,540,800 |
| 2008-06-26 | 2008-06-24 | 9.273 | 447,370 | +660 | 1.68% | 4,148,340 |
| 2008-06-20 | 2008-06-18 | 9.818 | 446,710 | +220 | 1.67% | 4,385,880 |
| 2008-06-19 | 2008-06-17 | 9.273 | 446,490 | +330 | 1.67% | 4,140,180 |
| 2008-06-18 | 2008-06-16 | 9.273 | 446,160 | +5,500 | 1.67% | 4,137,120 |
| 2008-06-12 | 2008-06-10 | 10.000 | 440,660 | +5,500 | 1.65% | 4,406,600 |
| 2008-06-10 | 2008-06-05 | 10.000 | 435,160 | +2,750 | 1.63% | 4,351,600 |
| 2008-06-06 | 2008-06-04 | 10.182 | 432,410 | -7,260 | 1.62% | 4,402,720 |
| 2008-06-04 | 2008-06-02 | 10.364 | 439,670 | +4,840 | 1.65% | 4,556,580 |
| 2008-05-28 | 2008-05-26 | 10.364 | 434,830 | +110 | 1.63% | 4,506,420 |
| 2008-05-23 | 2008-05-21 | 10.182 | 434,720 | +7,700 | 1.63% | 4,426,240 |
| 2008-05-22 | 2008-05-20 | 9.818 | 427,020 | +550 | 1.60% | 4,192,560 |
| 2008-05-21 | 2008-05-19 | 10.364 | 426,470 | +550 | 1.60% | 4,419,780 |
| 2008-05-19 | 2008-05-15 | 10.000 | 425,920 | -3,850 | 1.60% | 4,259,200 |
| 2008-05-15 | 2008-05-13 | 10.000 | 429,770 | +2,200 | 1.61% | 4,297,700 |
| 2008-04-14 | 2008-04-10 | 10.909 | 427,570 | +660 | 1.60% | 4,664,400 |
| 2008-04-10 | 2008-04-08 | 11.636 | 426,910 | -7,040 | 1.60% | 4,967,680 |
| 2008-04-07 | 2008-04-02 | 11.818 | 433,950 | -2,750 | 1.63% | 5,128,500 |
| 2008-04-03 | 2008-04-01 | 10.727 | 436,700 | -12,870 | 1.64% | 4,684,600 |
| 2008-04-01 | 2008-03-28 | 9.455 | 449,570 | -4,840 | 1.68% | 4,250,480 |
| 2008-03-28 | 2008-03-26 | 9.273 | 454,410 | -11,550 | 1.70% | 4,213,620 |
| 2008-03-27 | 2008-03-25 | 9.273 | 465,960 | -3,850 | 1.75% | 4,320,720 |
| 2008-03-18 | 2008-03-14 | 10.727 | 469,810 | -1,100 | 1.76% | 5,039,780 |
| 2008-03-11 | 2008-03-07 | 11.636 | 470,910 | -4,400 | 1.76% | 5,479,680 |
| 2008-01-29 | 2008-01-25 | 12.545 | 475,310 | +4,400 | 1.78% | 5,962,980 |
| 2008-01-25 | 2008-01-23 | 12.545 | 470,910 | +6,820 | 1.76% | 5,907,780 |
| 2008-01-24 | 2008-01-22 | 13.636 | 464,090 | -4,950 | 1.74% | 6,328,500 |
| 2008-01-23 | 2008-01-21 | 13.636 | 469,040 | -5,500 | 1.76% | 6,396,000 |
| 2008-01-17 | 2008-01-15 | 14.545 | 474,540 | -3,960 | 1.78% | 6,902,400 |
| 2008-01-16 | 2008-01-14 | 14.182 | 478,500 | +1,540 | 1.79% | 6,786,000 |
| 2008-01-03 | 2007-12-31 | 15.818 | 476,960 | -1,650 | 1.79% | 7,544,640 |
| 2007-12-27 | 2007-12-20 | 15.636 | 478,610 | +2,750 | 1.79% | 7,483,720 |
| 2007-12-21 | 2007-12-19 | 15.636 | 475,860 | -20,350 | 1.78% | 7,440,720 |
| 2007-12-11 | 2007-12-07 | 15.273 | 496,210 | -550 | 1.86% | 7,578,480 |
| 2007-12-10 | 2007-12-06 | 15.455 | 496,760 | -4,950 | 1.86% | 7,677,200 |
| 2007-12-07 | 2007-12-05 | 15.455 | 501,710 | -2,310 | 1.88% | 7,753,700 |
| 2007-11-30 | 2007-11-28 | 15.636 | 504,020 | -2,750 | 1.89% | 7,881,040 |
| 2007-11-26 | 2007-11-22 | 14.909 | 506,770 | +8,250 | 1.90% | 7,555,480 |
| 2007-11-23 | 2007-11-21 | 16.182 | 498,520 | -5,280 | 1.87% | 8,066,960 |
| 2007-11-21 | 2007-11-19 | 16.000 | 503,800 | +5,720 | 1.89% | 8,060,800 |
| 2007-11-20 | 2007-11-16 | 16.545 | 498,080 | +2,750 | 1.87% | 8,240,960 |
| 2007-11-19 | 2007-11-15 | 17.091 | 495,330 | +2,750 | 1.86% | 8,465,640 |
| 2007-11-15 | 2007-11-13 | 17.455 | 492,580 | -2,750 | 1.85% | 8,597,760 |
| 2007-11-14 | 2007-11-12 | 17.273 | 495,330 | +52,250 | 1.86% | 8,555,700 |
| 2007-11-13 | 2007-11-09 | 18.545 | 443,080 | +47,300 | 1.66% | 8,217,120 |
| 2007-11-12 | 2007-11-08 | 18.000 | 395,780 | +120,780 | 1.48% | 7,124,040 |
| 2007-11-09 | 2007-11-07 | 18.000 | 275,000 | +10,340 | 1.03% | 4,950,000 |
| 2007-11-08 | 2007-11-06 | 18.000 | 264,660 | +4,400 | 0.99% | 4,763,880 |
| 2007-11-07 | 2007-11-05 | 18.000 | 260,260 | +12,650 | 0.98% | 4,684,680 |
| 2007-11-05 | 2007-11-01 | 16.909 | 247,610 | -110 | 0.93% | 4,186,860 |
| 2007-11-02 | 2007-10-31 | 16.909 | 247,720 | +2,750 | 0.93% | 4,188,720 |
| 2007-11-01 | 2007-10-30 | 17.636 | 244,970 | +5,500 | 0.92% | 4,320,380 |
| 2007-10-31 | 2007-10-29 | 18.182 | 239,470 | +2,750 | 0.90% | 4,354,000 |
| 2007-10-26 | 2007-10-24 | 16.000 | 236,720 | -2,750 | 0.89% | 3,787,520 |
| 2007-10-24 | 2007-10-22 | 15.455 | 239,470 | -5,500 | 0.90% | 3,700,900 |
| 2007-10-23 | 2007-10-18 | 16.182 | 244,970 | -770 | 0.92% | 3,964,060 |
| 2007-10-18 | 2007-10-16 | 16.545 | 245,740 | -2,750 | 0.92% | 4,065,880 |
| 2007-10-15 | 2007-10-11 | 18.182 | 248,490 | +5,500 | 0.93% | 4,518,000 |
| 2007-10-12 | 2007-10-10 | 18.727 | 242,990 | -3,300 | 0.91% | 4,550,540 |
| 2007-10-11 | 2007-10-09 | 18.000 | 246,290 | -6,600 | 0.92% | 4,433,220 |
| 2007-10-10 | 2007-10-08 | 18.000 | 252,890 | -1,650 | 0.95% | 4,552,020 |
| 2007-10-09 | 2007-10-05 | 18.000 | 254,540 | -2,750 | 0.95% | 4,581,720 |
| 2007-10-05 | 2007-10-03 | 17.636 | 257,290 | -5,500 | 0.96% | 4,537,660 |
| 2007-10-03 | 2007-09-28 | 19.091 | 262,790 | +110 | 0.98% | 5,016,900 |
| 2007-10-02 | 2007-09-27 | 17.818 | 262,680 | +440 | 0.98% | 4,680,480 |
| 2007-09-28 | 2007-09-25 | 17.273 | 262,240 | +5,720 | 0.98% | 4,529,600 |
| 2007-09-19 | 2007-09-17 | 20.727 | 256,520 | -1,100 | 0.96% | 5,316,960 |
| 2007-09-17 | 2007-09-13 | 20.727 | 257,620 | -5,500 | 0.97% | 5,339,760 |
| 2007-09-13 | 2007-09-11 | 20.182 | 263,120 | -6,050 | 0.99% | 5,310,240 |
| 2007-09-12 | 2007-09-10 | 21.818 | 269,170 | +2,750 | 1.01% | 5,872,800 |
| 2007-09-11 | 2007-09-07 | 20.364 | 266,420 | -19,250 | 1.00% | 5,425,280 |
| 2007-09-10 | 2007-09-06 | 19.091 | 285,670 | -19,580 | 1.07% | 5,453,700 |
| 2007-09-07 | 2007-09-05 | 16.364 | 305,250 | -1,540 | 1.14% | 4,995,000 |
| 2007-09-05 | 2007-09-03 | 16.545 | 306,790 | -2,640 | 1.15% | 5,075,980 |
| 2007-09-04 | 2007-08-31 | 15.818 | 309,430 | +2,750 | 1.16% | 4,894,620 |
| 2007-09-03 | 2007-08-30 | 16.000 | 306,680 | +330 | 1.15% | 4,906,880 |
| 2007-08-31 | 2007-08-29 | 16.000 | 306,350 | +16,830 | 1.15% | 4,901,600 |
| 2007-08-30 | 2007-08-28 | 16.545 | 289,520 | +2,750 | 1.08% | 4,790,240 |
| 2007-08-29 | 2007-08-27 | 17.091 | 286,770 | -13,860 | 1.07% | 4,901,160 |
| 2007-08-28 | 2007-08-24 | 14.727 | 300,630 | +5,500 | 1.13% | 4,427,460 |
| 2007-08-24 | 2007-08-22 | 14.909 | 295,130 | +8,250 | 1.11% | 4,400,120 |
| 2007-08-22 | 2007-08-20 | 15.455 | 286,880 | +2,530 | 1.07% | 4,433,600 |
| 2007-08-20 | 2007-08-16 | 13.455 | 284,350 | -440 | 1.07% | 3,825,800 |
| 2007-08-17 | 2007-08-15 | 14.364 | 284,790 | +1,650 | 1.07% | 4,090,620 |
| 2007-08-16 | 2007-08-14 | 14.909 | 283,140 | -5,500 | 1.06% | 4,221,360 |
| 2007-08-15 | 2007-08-13 | 14.545 | 288,640 | +5,500 | 1.08% | 4,198,400 |
| 2007-08-13 | 2007-08-09 | 14.545 | 283,140 | -4,840 | 1.06% | 4,118,400 |
| 2007-08-10 | 2007-08-08 | 13.636 | 287,980 | +5,500 | 1.08% | 3,927,000 |
| 2007-08-09 | 2007-08-07 | 13.636 | 282,480 | +1,650 | 1.06% | 3,852,000 |
| 2007-08-08 | 2007-08-06 | 16.000 | 280,830 | +5,060 | 1.05% | 4,493,280 |
| 2007-08-06 | 2007-08-02 | 18.545 | 275,770 | +3,300 | 1.03% | 5,114,280 |
| 2007-07-31 | 2007-07-27 | 19.091 | 272,470 | -1,980 | 1.02% | 5,201,700 |
| 2007-07-27 | 2007-07-25 | 19.273 | 274,450 | +3,850 | 1.03% | 5,289,400 |
| 2007-07-25 | 2007-07-23 | 20.000 | 270,600 | -8,250 | 1.01% | 5,412,000 |
| 2007-07-24 | 2007-07-20 | 19.273 | 278,850 | +5,500 | 1.04% | 5,374,200 |
| 2007-07-19 | 2007-07-17 | 19.636 | 273,350 | +8,250 | 1.02% | 5,367,600 |
| 2007-07-18 | 2007-07-16 | 20.000 | 265,100 | +1,650 | 0.99% | 5,302,000 |
| 2007-07-17 | 2007-07-13 | 19.818 | 263,450 | +2,640 | 0.99% | 5,221,100 |
| 2007-07-16 | 2007-07-12 | 20.364 | 260,810 | -32,780 | 0.98% | 5,311,040 |
| 2007-07-13 | 2007-07-11 | 20.364 | 293,590 | -1,650 | 1.10% | 5,978,560 |
| 2007-07-12 | 2007-07-10 | 18.727 | 295,240 | -2,970 | 1.11% | 5,529,040 |
| 2007-07-11 | 2007-07-09 | 20.182 | 298,210 | +3,850 | 1.12% | 6,018,420 |
| 2007-07-09 | 2007-07-05 | 19.818 | 294,360 | -9,680 | 1.10% | 5,833,680 |
| 2007-07-05 | 2007-07-03 | 21.455 | 304,040 | -2,750 | 1.14% | 6,523,040 |
| 2007-07-03 | 2007-06-28 | 21.636 | 306,790 | +1,100 | 1.15% | 6,637,820 |
| 2007-06-29 | 2007-06-27 | 21.636 | 305,690 | -2,750 | 1.15% | 6,614,020 |
| 2007-06-28 | 2007-06-26 | 20.727 | 308,440 | +2,750 | 1.16% | 6,393,120 |
| 2007-06-27 | 2007-06-25 | 22.182 | 305,690 | +2,750 | 1.15% | 6,780,760 |
| 2007-06-26 | 2007-06-22 | 22.727 | 302,940 | 1.13% | 6,885,000 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy