History of CCASS shareholding
Participant: PHILLIP SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.280 | 224,100 | +0 | 0.11% | 286,848 |
| 2025-10-13 | 2025-10-09 | 1.260 | 224,100 | +0 | 0.11% | 282,366 |
| 2025-10-10 | 2025-10-08 | 1.390 | 224,100 | +2,000 | 0.11% | 311,499 |
| 2025-10-08 | 2025-10-03 | 1.450 | 222,100 | -30,000 | 0.11% | 322,045 |
| 2025-10-06 | 2025-10-02 | 1.480 | 252,100 | -10,000 | 0.13% | 373,108 |
| 2025-10-02 | 2025-09-29 | 1.480 | 262,100 | -10,000 | 0.13% | 387,908 |
| 2025-09-23 | 2025-09-19 | 1.310 | 272,100 | -20,000 | 0.14% | 356,451 |
| 2025-09-22 | 2025-09-18 | 1.310 | 292,100 | +50,000 | 0.15% | 382,651 |
| 2025-09-18 | 2025-09-16 | 1.100 | 242,100 | -2,000 | 0.12% | 266,310 |
| 2025-09-17 | 2025-09-15 | 1.060 | 244,100 | -28,000 | 0.12% | 258,746 |
| 2025-09-16 | 2025-09-12 | 1.170 | 272,100 | +30,000 | 0.14% | 318,357 |
| 2025-09-12 | 2025-09-10 | 1.340 | 242,100 | +2,000 | 0.12% | 324,414 |
| 2025-09-11 | 2025-09-09 | 1.490 | 240,100 | +2,000 | 0.12% | 357,749 |
| 2025-09-09 | 2025-09-05 | 1.470 | 238,100 | -102,000 | 0.12% | 350,007 |
| 2025-09-08 | 2025-09-04 | 1.550 | 340,100 | -302,000 | 0.17% | 527,155 |
| 2025-09-05 | 2025-09-03 | 1.400 | 642,100 | -4,000 | 0.32% | 898,940 |
| 2025-09-04 | 2025-09-02 | 1.390 | 646,100 | +100,000 | 0.32% | 898,079 |
| 2025-09-03 | 2025-09-01 | 1.400 | 546,100 | +172,000 | 0.27% | 764,540 |
| 2025-09-02 | 2025-08-29 | 1.870 | 374,100 | +136,000 | 0.19% | 699,567 |
| 2025-09-01 | 2025-08-28 | 1.090 | 238,100 | +18,000 | 0.12% | 259,529 |
| 2025-08-25 | 2025-08-21 | 0.860 | 220,100 | -28,000 | 0.11% | 189,286 |
| 2025-08-20 | 2025-08-18 | 0.770 | 248,100 | -80,000 | 0.12% | 191,037 |
| 2025-08-19 | 2025-08-15 | 0.700 | 328,100 | -8,750 | 0.16% | 229,670 |
| 2025-07-30 | 2025-07-28 | 0.500 | 336,850 | -32,000 | 0.17% | 168,425 |
| 2025-07-08 | 2025-07-04 | 0.435 | 368,850 | -2,000 | 0.18% | 160,450 |
| 2025-07-04 | 2025-07-02 | 0.430 | 370,850 | -2,000 | 0.19% | 159,466 |
| 2025-05-02 | 2025-04-29 | 0.345 | 372,850 | +2,000 | 0.19% | 128,633 |
| 2025-03-20 | 2025-03-18 | 0.340 | 370,850 | -200 | 0.19% | 126,089 |
| 2025-03-18 | 2025-03-14 | 0.330 | 371,050 | -2,000 | 0.19% | 122,446 |
| 2025-03-11 | 2025-03-07 | 0.275 | 373,050 | -2,500 | 0.19% | 102,589 |
| 2025-02-24 | 2025-02-20 | 0.237 | 375,550 | +2,000 | 0.19% | 89,005 |
| 2025-02-17 | 2025-02-13 | 0.249 | 373,550 | +2,000 | 0.19% | 93,014 |
| 2025-01-10 | 2025-01-08 | 0.310 | 371,550 | +2,000 | 0.19% | 115,180 |
| 2024-12-30 | 2024-12-24 | 0.330 | 369,550 | +2,000 | 0.18% | 121,952 |
| 2024-09-27 | 2024-09-25 | 0.340 | 367,550 | -2,450 | 0.18% | 124,967 |
| 2024-04-24 | 2024-04-22 | 0.345 | 370,000 | +2,000 | 0.19% | 127,650 |
| 2024-03-20 | 2024-03-18 | 0.310 | 368,000 | -750 | 0.18% | 114,080 |
| 2023-12-08 | 2023-12-06 | 0.335 | 368,750 | -10,000 | 0.26% | 123,531 |
| 2023-11-22 | 2023-11-20 | 0.295 | 378,750 | -14,000 | 0.32% | 111,731 |
| 2023-11-21 | 2023-11-17 | 0.285 | 392,750 | -16,000 | 0.33% | 111,934 |
| 2023-11-15 | 2023-11-13 | 0.285 | 408,750 | -8,000 | 0.35% | 116,494 |
| 2023-11-10 | 2023-11-08 | 0.360 | 416,750 | -42,000 | 0.36% | 150,030 |
| 2023-11-03 | 2023-11-01 | 0.214 | 458,750 | +20,000 | 0.39% | 98,172 |
| 2023-11-02 | 2023-10-31 | 0.205 | 438,750 | +78,000 | 0.37% | 89,944 |
| 2023-10-31 | 2023-10-27 | 0.260 | 360,750 | +6,000 | 0.31% | 93,795 |
| 2023-10-18 | 2023-10-16 | 0.475 | 354,750 | +76,000 | 0.30% | 168,506 |
| 2023-09-19 | 2023-09-15 | 0.395 | 278,750 | +2,000 | 0.24% | 110,106 |
| 2023-08-31 | 2023-08-29 | 0.500 | 276,750 | +2,000 | 0.24% | 138,375 |
| 2023-08-21 | 2023-08-17 | 0.600 | 274,750 | -4,000 | 0.23% | 164,850 |
| 2023-08-18 | 2023-08-16 | 0.670 | 278,750 | +4,000 | 0.24% | 186,762 |
| 2023-08-15 | 2023-08-11 | 0.700 | 274,750 | -4,000 | 0.23% | 192,325 |
| 2023-06-20 | 2023-06-16 | 0.370 | 278,750 | +1,000 | 0.24% | 103,138 |
| 2023-05-22 | 2023-05-18 | 0.410 | 277,750 | +2,000 | 0.24% | 113,878 |
| 2023-05-19 | 2023-05-17 | 0.520 | 275,750 | +2,000 | 0.24% | 143,390 |
| 2023-05-16 | 2023-05-12 | 0.520 | 273,750 | -50 | 0.23% | 142,350 |
| 2023-04-06 | 2023-04-03 | 0.410 | 273,800 | +4,000 | 0.23% | 112,258 |
| 2023-03-29 | 2023-03-27 | 0.415 | 269,800 | +2,000 | 0.23% | 111,967 |
| 2023-03-20 | 2023-03-16 | 0.465 | 267,800 | +12,000 | 0.23% | 124,527 |
| 2022-09-15 | 2022-09-13 | 0.800 | 255,800 | +2,000 | 0.22% | 204,640 |
| 2022-07-12 | 2022-07-08 | 1.130 | 253,800 | -8,000 | 0.22% | 286,794 |
| 2022-06-06 | 2022-06-01 | 2.010 | 261,800 | +8,750 | 0.22% | 526,218 |
| 2021-12-03 | 2021-12-01 | 1.930 | 253,050 | -5,000 | 0.30% | 488,386 |
| 2021-11-26 | 2021-11-24 | 1.840 | 258,050 | -12,000 | 0.31% | 474,812 |
| 2021-11-17 | 2021-11-15 | 1.820 | 270,050 | +12,000 | 0.32% | 491,491 |
| 2021-10-27 | 2021-10-25 | 2.000 | 258,050 | -4,000 | 0.31% | 516,100 |
| 2021-10-11 | 2021-10-07 | 2.300 | 262,050 | +4,000 | 0.31% | 602,715 |
| 2021-09-27 | 2021-09-23 | 1.410 | 258,050 | -2,500 | 0.31% | 363,850 |
| 2021-09-13 | 2021-09-09 | 1.480 | 260,550 | -1,500 | 0.31% | 385,614 |
| 2021-08-19 | 2021-08-17 | 1.700 | 262,050 | -500 | 0.37% | 445,485 |
| 2021-08-17 | 2021-08-13 | 1.400 | 262,550 | -2,850 | 0.37% | 367,570 |
| 2021-08-12 | 2021-08-10 | 1.350 | 265,400 | -50 | 0.38% | 358,290 |
| 2021-08-09 | 2021-08-05 | 1.450 | 265,450 | -50 | 0.38% | 384,902 |
| 2021-07-30 | 2021-07-28 | 1.600 | 265,500 | -90,000 | 0.38% | 424,800 |
| 2021-07-28 | 2021-07-26 | 1.560 | 355,500 | +15,500 | 0.51% | 554,580 |
| 2021-07-09 | 2021-07-07 | 1.660 | 340,000 | -150 | 0.48% | 564,400 |
| 2021-06-11 | 2021-06-09 | 1.500 | 340,150 | +200 | 0.48% | 510,225 |
| 2021-06-03 | 2021-06-01 | 1.640 | 339,950 | +1,350 | 0.48% | 557,518 |
| 2021-06-02 | 2021-05-31 | 1.640 | 338,600 | +1,250 | 0.48% | 555,304 |
| 2021-06-01 | 2021-05-28 | 1.620 | 337,350 | -5,500 | 0.48% | 546,507 |
| 2021-05-27 | 2021-05-25 | 1.460 | 342,850 | +50 | 0.49% | 500,561 |
| 2021-05-20 | 2021-05-17 | 1.540 | 342,800 | -5,000 | 0.49% | 527,912 |
| 2021-05-17 | 2021-05-13 | 1.400 | 347,800 | +50 | 0.50% | 486,920 |
| 2021-05-10 | 2021-05-06 | 1.440 | 347,750 | +62,550 | 0.50% | 500,760 |
| 2021-04-28 | 2021-04-26 | 1.860 | 285,200 | -1,000 | 0.41% | 530,472 |
| 2021-04-26 | 2021-04-22 | 1.760 | 286,200 | +34,000 | 0.41% | 503,712 |
| 2021-03-12 | 2021-03-10 | 2.100 | 252,200 | -50 | 0.36% | 529,620 |
| 2021-03-04 | 2021-03-02 | 1.860 | 252,250 | +50 | 0.36% | 469,185 |
| 2021-03-01 | 2021-02-25 | 1.880 | 252,200 | -50 | 0.36% | 474,136 |
| 2021-02-26 | 2021-02-24 | 1.780 | 252,250 | +100 | 0.36% | 449,005 |
| 2021-02-18 | 2021-02-16 | 2.000 | 252,150 | -450 | 0.36% | 504,300 |
| 2021-02-16 | 2021-02-09 | 1.920 | 252,600 | +5,000 | 0.36% | 484,992 |
| 2021-02-04 | 2021-02-02 | 1.560 | 247,600 | +150 | 0.35% | 386,256 |
| 2021-02-03 | 2021-02-01 | 1.700 | 247,450 | +1,000 | 0.35% | 420,665 |
| 2021-01-27 | 2021-01-25 | 1.760 | 246,450 | -200 | 0.35% | 433,752 |
| 2021-01-26 | 2021-01-22 | 1.880 | 246,650 | +50 | 0.35% | 463,702 |
| 2021-01-25 | 2021-01-21 | 1.800 | 246,600 | +600 | 0.35% | 443,880 |
| 2021-01-22 | 2021-01-20 | 1.720 | 246,000 | -200 | 0.35% | 423,120 |
| 2020-11-09 | 2020-11-05 | 2.000 | 246,200 | -250 | 0.35% | 492,400 |
| 2020-09-23 | 2020-09-21 | 2.140 | 246,450 | -1,400 | 0.35% | 527,403 |
| 2020-09-21 | 2020-09-17 | 2.120 | 247,850 | +1,400 | 0.35% | 525,442 |
| 2020-09-14 | 2020-09-10 | 2.540 | 246,450 | +5,000 | 0.35% | 625,983 |
| 2020-07-29 | 2020-07-27 | 2.100 | 241,450 | -1,650 | 0.34% | 507,045 |
| 2020-07-28 | 2020-07-24 | 2.220 | 243,100 | -50 | 0.35% | 539,682 |
| 2020-06-23 | 2020-06-19 | 3.320 | 243,150 | -5,000 | 0.35% | 807,258 |
| 2020-06-18 | 2020-06-16 | 2.580 | 248,150 | +5,000 | 0.35% | 640,227 |
| 2020-06-15 | 2020-06-11 | 2.420 | 243,150 | +50 | 0.35% | 588,423 |
| 2020-05-14 | 2020-05-12 | 3.320 | 243,100 | -50 | 0.35% | 807,092 |
| 2020-01-10 | 2020-01-08 | 3.600 | 243,150 | -8,050 | 0.35% | 875,340 |
| 2019-11-26 | 2019-11-22 | 4.500 | 251,200 | -50 | 0.36% | 1,130,400 |
| 2019-10-09 | 2019-10-04 | 4.660 | 251,250 | +8,100 | 0.36% | 1,170,825 |
| 2019-07-22 | 2019-07-18 | 4.000 | 243,150 | +50 | 0.35% | 972,600 |
| 2019-07-15 | 2019-07-11 | 4.200 | 243,100 | -1,500 | 0.35% | 1,021,020 |
| 2019-05-08 | 2019-05-06 | 4.200 | 244,600 | +50 | 0.35% | 1,027,320 |
| 2019-03-14 | 2019-03-12 | 5.800 | 244,550 | +3,000 | 0.35% | 1,418,390 |
| 2019-03-06 | 2019-03-04 | 6.800 | 241,550 | +3,000 | 0.34% | 1,642,540 |
| 2019-03-04 | 2019-02-28 | 6.100 | 238,550 | +50 | 0.34% | 1,455,155 |
| 2019-02-27 | 2019-02-25 | 6.300 | 238,500 | +800 | 0.34% | 1,502,550 |
| 2019-02-26 | 2019-02-22 | 5.600 | 237,700 | -1,500 | 0.34% | 1,331,120 |
| 2019-02-25 | 2019-02-21 | 5.100 | 239,200 | -2,000 | 0.34% | 1,219,920 |
| 2019-02-22 | 2019-02-20 | 4.320 | 241,200 | -50 | 0.34% | 1,041,984 |
| 2019-01-31 | 2019-01-29 | 3.880 | 241,250 | +4,350 | 0.34% | 936,050 |
| 2019-01-28 | 2019-01-24 | 3.980 | 236,900 | -299,150 | 0.34% | 942,862 |
| 2019-01-22 | 2019-01-18 | 4.000 | 536,050 | +62,700 | 0.76% | 2,144,200 |
| 2018-10-26 | 2018-10-24 | 3.840 | 473,350 | +50 | 0.81% | 1,817,664 |
| 2018-10-22 | 2018-10-18 | 4.000 | 473,300 | +16,000 | 0.81% | 1,893,200 |
| 2018-10-15 | 2018-10-11 | 4.160 | 457,300 | +50 | 0.78% | 1,902,368 |
| 2018-08-23 | 2018-08-21 | 5.000 | 457,250 | +5,000 | 0.78% | 2,286,250 |
| 2018-07-26 | 2018-07-24 | 5.900 | 452,250 | +2,500 | 0.77% | 2,668,275 |
| 2018-07-24 | 2018-07-20 | 4.780 | 449,750 | -50 | 0.77% | 2,149,805 |
| 2018-07-23 | 2018-07-19 | 4.860 | 449,800 | -5,000 | 0.77% | 2,186,028 |
| 2018-07-20 | 2018-07-18 | 4.800 | 454,800 | +50 | 0.78% | 2,183,040 |
| 2018-06-22 | 2018-06-20 | 5.500 | 454,750 | -6,000 | 0.78% | 2,501,125 |
| 2018-04-30 | 2018-04-26 | 6.500 | 460,750 | -200 | 0.79% | 2,994,875 |
| 2018-03-23 | 2018-03-21 | 6.000 | 460,950 | +50 | 0.79% | 2,765,700 |
| 2018-02-14 | 2018-02-12 | 5.800 | 460,900 | -7,500 | 0.79% | 2,673,220 |
| 2018-02-09 | 2018-02-07 | 5.900 | 468,400 | -300 | 0.80% | 2,763,560 |
| 2018-02-06 | 2018-02-02 | 6.200 | 468,700 | +50 | 0.80% | 2,905,940 |
| 2018-02-05 | 2018-02-01 | 6.600 | 468,650 | -5,000 | 0.80% | 3,093,090 |
| 2018-01-26 | 2018-01-24 | 6.600 | 473,650 | -2,500 | 0.81% | 3,126,090 |
| 2018-01-24 | 2018-01-22 | 6.800 | 476,150 | -5,000 | 0.81% | 3,237,820 |
| 2018-01-10 | 2018-01-08 | 7.200 | 481,150 | -2,500 | 0.82% | 3,464,280 |
| 2018-01-09 | 2018-01-05 | 7.400 | 483,650 | -2,500 | 0.83% | 3,579,010 |
| 2018-01-08 | 2018-01-04 | 7.700 | 486,150 | +7,500 | 0.83% | 3,743,355 |
| 2017-12-11 | 2017-12-07 | 7.300 | 478,650 | -10,000 | 0.98% | 3,494,145 |
| 2017-11-27 | 2017-11-23 | 7.600 | 488,650 | -7,000 | 1.00% | 3,713,740 |
| 2017-11-24 | 2017-11-22 | 7.400 | 495,650 | -2,800 | 1.02% | 3,667,810 |
| 2017-11-23 | 2017-11-21 | 8.600 | 498,450 | +5,000 | 1.02% | 4,286,670 |
| 2017-11-22 | 2017-11-20 | 9.600 | 493,450 | -3,500 | 1.01% | 4,737,120 |
| 2017-11-21 | 2017-11-17 | 9.400 | 496,950 | -1,500 | 1.02% | 4,671,330 |
| 2017-11-17 | 2017-11-15 | 9.400 | 498,450 | -1,000 | 1.02% | 4,685,430 |
| 2017-11-16 | 2017-11-14 | 9.600 | 499,450 | -1,000 | 1.02% | 4,794,720 |
| 2017-11-13 | 2017-11-09 | 9.600 | 500,450 | +9,000 | 1.03% | 4,804,320 |
| 2017-10-31 | 2017-10-27 | 9.500 | 491,450 | +1,000 | 1.01% | 4,668,775 |
| 2017-10-16 | 2017-10-12 | 9.500 | 490,450 | +2,500 | 1.01% | 4,659,275 |
| 2017-10-13 | 2017-10-11 | 9.600 | 487,950 | -11,200 | 1.00% | 4,684,320 |
| 2017-10-10 | 2017-10-06 | 10.400 | 499,150 | +5,000 | 1.02% | 5,191,160 |
| 2017-10-09 | 2017-10-04 | 10.600 | 494,150 | -12,500 | 1.01% | 5,237,990 |
| 2017-10-06 | 2017-10-03 | 10.600 | 506,650 | +10,000 | 1.04% | 5,370,490 |
| 2017-09-27 | 2017-09-25 | 11.400 | 496,650 | +6,250 | 1.02% | 5,661,810 |
| 2017-09-26 | 2017-09-22 | 11.600 | 490,400 | -7,500 | 1.01% | 5,688,640 |
| 2017-09-25 | 2017-09-21 | 12.400 | 497,900 | -7,800 | 1.02% | 6,173,960 |
| 2017-09-22 | 2017-09-20 | 12.000 | 505,700 | +5,000 | 1.04% | 6,068,400 |
| 2017-09-21 | 2017-09-19 | 11.800 | 500,700 | +3,600 | 1.03% | 5,908,260 |
| 2017-09-20 | 2017-09-18 | 11.000 | 497,100 | -5,000 | 1.02% | 5,468,100 |
| 2017-09-19 | 2017-09-15 | 11.000 | 502,100 | +4,950 | 1.03% | 5,523,100 |
| 2017-09-18 | 2017-09-14 | 10.600 | 497,150 | -450 | 1.02% | 5,269,790 |
| 2017-09-12 | 2017-09-08 | 10.600 | 497,600 | -21,900 | 1.02% | 5,274,560 |
| 2017-09-11 | 2017-09-07 | 11.400 | 519,500 | -17,400 | 1.07% | 5,922,300 |
| 2017-09-08 | 2017-09-06 | 12.000 | 536,900 | +37,800 | 1.10% | 6,442,800 |
| 2017-09-07 | 2017-09-05 | 11.000 | 499,100 | +12,500 | 1.02% | 5,490,100 |
| 2017-09-06 | 2017-09-04 | 11.200 | 486,600 | -9,500 | 1.00% | 5,449,920 |
| 2017-09-05 | 2017-09-01 | 11.600 | 496,100 | +299,800 | 1.02% | 5,754,760 |
| 2017-09-04 | 2017-08-31 | 10.800 | 196,300 | +5,000 | 0.40% | 2,120,040 |
| 2017-09-01 | 2017-08-30 | 11.200 | 191,300 | -3,600 | 0.39% | 2,142,560 |
| 2017-08-31 | 2017-08-29 | 12.200 | 194,900 | +15,400 | 0.40% | 2,377,780 |
| 2017-08-30 | 2017-08-28 | 11.400 | 179,500 | +4,500 | 0.37% | 2,046,300 |
| 2017-08-29 | 2017-08-25 | 12.600 | 175,000 | -14,800 | 0.36% | 2,205,000 |
| 2017-08-28 | 2017-08-24 | 13.200 | 189,800 | +2,400 | 0.39% | 2,505,360 |
| 2017-08-25 | 2017-08-22 | 12.600 | 187,400 | +12,250 | 0.38% | 2,361,240 |
| 2017-08-22 | 2017-08-18 | 10.800 | 175,150 | -6,500 | 0.36% | 1,891,620 |
| 2017-08-21 | 2017-08-17 | 10.800 | 181,650 | +4,550 | 0.37% | 1,961,820 |
| 2017-08-18 | 2017-08-16 | 11.000 | 177,100 | +13,500 | 0.36% | 1,948,100 |
| 2017-08-17 | 2017-08-15 | 9.900 | 163,600 | +6,850 | 0.34% | 1,619,640 |
| 2017-08-16 | 2017-08-14 | 10.400 | 156,750 | -11,550 | 0.32% | 1,630,200 |
| 2017-08-15 | 2017-08-11 | 11.400 | 168,300 | -12,850 | 0.35% | 1,918,620 |
| 2017-08-14 | 2017-08-10 | 11.600 | 181,150 | -18,500 | 0.37% | 2,101,340 |
| 2017-08-11 | 2017-08-09 | 10.200 | 199,650 | +22,950 | 0.41% | 2,036,430 |
| 2017-08-10 | 2017-08-08 | 8.900 | 176,700 | +2,500 | 0.36% | 1,572,630 |
| 2017-08-09 | 2017-08-07 | 8.300 | 174,200 | +2,500 | 0.36% | 1,445,860 |
| 2017-08-08 | 2017-08-04 | 8.800 | 171,700 | -2,500 | 0.35% | 1,510,960 |
| 2017-08-03 | 2017-08-01 | 8.000 | 174,200 | -700 | 0.36% | 1,393,600 |
| 2017-07-27 | 2017-07-25 | 7.800 | 174,900 | -5,000 | 0.36% | 1,364,220 |
| 2017-07-25 | 2017-07-21 | 7.600 | 179,900 | -2,650 | 0.37% | 1,367,240 |
| 2017-07-21 | 2017-07-19 | 8.000 | 182,550 | +7,500 | 0.37% | 1,460,400 |
| 2017-07-19 | 2017-07-17 | 8.300 | 175,050 | -13,500 | 0.36% | 1,452,915 |
| 2017-07-18 | 2017-07-14 | 8.600 | 188,550 | +150 | 0.39% | 1,621,530 |
| 2017-07-17 | 2017-07-13 | 8.600 | 188,400 | -10,550 | 0.39% | 1,620,240 |
| 2017-07-14 | 2017-07-12 | 8.300 | 198,950 | +5,650 | 0.41% | 1,651,285 |
| 2017-07-12 | 2017-07-10 | 7.700 | 193,300 | +2,000 | 0.40% | 1,488,410 |
| 2017-07-05 | 2017-07-03 | 7.700 | 191,300 | +6,850 | 0.39% | 1,473,010 |
| 2017-07-04 | 2017-06-30 | 7.500 | 184,450 | -20,550 | 0.38% | 1,383,375 |
| 2017-07-03 | 2017-06-29 | 7.500 | 205,000 | +3,450 | 0.42% | 1,537,500 |
| 2017-06-29 | 2017-06-27 | 7.800 | 201,550 | +29,600 | 0.41% | 1,572,090 |
| 2017-06-28 | 2017-06-26 | 8.700 | 171,950 | -600 | 0.35% | 1,495,965 |
| 2017-06-27 | 2017-06-23 | 9.200 | 172,550 | +8,550 | 0.35% | 1,587,460 |
| 2017-06-26 | 2017-06-22 | 7.700 | 164,000 | -150 | 0.34% | 1,262,800 |
| 2017-06-23 | 2017-06-21 | 7.600 | 164,150 | -2,500 | 0.34% | 1,247,540 |
| 2017-06-20 | 2017-06-16 | 7.500 | 166,650 | -13,900 | 0.34% | 1,249,875 |
| 2017-06-19 | 2017-06-15 | 7.400 | 180,550 | -5,000 | 0.37% | 1,336,070 |
| 2017-06-16 | 2017-06-14 | 7.700 | 185,550 | +13,900 | 0.38% | 1,428,735 |
| 2017-06-15 | 2017-06-13 | 7.200 | 171,650 | +1,000 | 0.35% | 1,235,880 |
| 2017-06-14 | 2017-06-12 | 7.400 | 170,650 | +1,500 | 0.35% | 1,262,810 |
| 2017-06-13 | 2017-06-09 | 7.300 | 169,150 | -22,150 | 0.35% | 1,234,795 |
| 2017-06-12 | 2017-06-08 | 7.700 | 191,300 | -1,100 | 0.39% | 1,473,010 |
| 2017-06-09 | 2017-06-07 | 7.900 | 192,400 | +3,350 | 0.39% | 1,519,960 |
| 2017-06-08 | 2017-06-06 | 7.100 | 189,050 | -11,900 | 0.39% | 1,342,255 |
| 2017-06-07 | 2017-06-05 | 6.700 | 200,950 | +1,000 | 0.41% | 1,346,365 |
| 2017-06-06 | 2017-06-02 | 6.900 | 199,950 | +6,600 | 0.41% | 1,379,655 |
| 2017-06-01 | 2017-05-29 | 7.400 | 193,350 | +11,900 | 0.40% | 1,430,790 |
| 2017-05-29 | 2017-05-25 | 7.500 | 181,450 | -150 | 0.37% | 1,360,875 |
| 2017-05-25 | 2017-05-23 | 7.800 | 181,600 | -1,000 | 0.37% | 1,416,480 |
| 2017-05-24 | 2017-05-22 | 8.200 | 182,600 | -48,700 | 0.37% | 1,497,320 |
| 2017-05-23 | 2017-05-19 | 9.100 | 231,300 | +61,100 | 0.47% | 2,104,830 |
| 2017-05-22 | 2017-05-18 | 8.800 | 170,200 | +7,700 | 0.35% | 1,497,760 |
| 2017-05-18 | 2017-05-16 | 9.200 | 162,500 | -1,600 | 0.33% | 1,495,000 |
| 2017-05-17 | 2017-05-15 | 9.200 | 164,100 | -1,500 | 0.40% | 1,509,720 |
| 2017-05-16 | 2017-05-12 | 9.200 | 165,600 | -3,850 | 0.40% | 1,523,520 |
| 2017-05-15 | 2017-05-11 | 8.600 | 169,450 | -10,700 | 0.41% | 1,457,270 |
| 2017-05-12 | 2017-05-10 | 9.300 | 180,150 | +13,800 | 0.44% | 1,675,395 |
| 2017-05-11 | 2017-05-09 | 7.100 | 166,350 | +550 | 0.41% | 1,181,085 |
| 2017-05-10 | 2017-05-08 | 7.000 | 165,800 | +100 | 0.40% | 1,160,600 |
| 2017-05-09 | 2017-05-05 | 7.300 | 165,700 | +4,550 | 0.40% | 1,209,610 |
| 2017-05-08 | 2017-05-04 | 8.400 | 161,150 | +50 | 0.39% | 1,353,660 |
| 2017-05-05 | 2017-05-02 | 9.400 | 161,100 | +3,800 | 0.39% | 1,514,340 |
| 2017-04-28 | 2017-04-26 | 9.600 | 157,300 | -3,800 | 0.38% | 1,510,080 |
| 2017-04-27 | 2017-04-25 | 9.500 | 161,100 | -2,250 | 0.39% | 1,530,450 |
| 2017-04-26 | 2017-04-24 | 9.400 | 163,350 | +6,150 | 0.40% | 1,535,490 |
| 2017-04-25 | 2017-04-21 | 10.200 | 157,200 | +9,600 | 0.38% | 1,603,440 |
| 2017-04-24 | 2017-04-20 | 10.400 | 147,600 | +1,100 | 0.36% | 1,535,040 |
| 2017-04-19 | 2017-04-13 | 10.800 | 146,500 | +150 | 0.36% | 1,582,200 |
| 2017-04-18 | 2017-04-12 | 11.200 | 146,350 | -250 | 0.36% | 1,639,120 |
| 2017-04-13 | 2017-04-11 | 11.200 | 146,600 | +2,500 | 0.36% | 1,641,920 |
| 2017-04-12 | 2017-04-10 | 11.800 | 144,100 | -150 | 0.35% | 1,700,380 |
| 2017-04-11 | 2017-04-07 | 11.800 | 144,250 | -500 | 0.35% | 1,702,150 |
| 2017-04-10 | 2017-04-06 | 12.000 | 144,750 | +2,500 | 0.35% | 1,737,000 |
| 2017-04-07 | 2017-04-05 | 12.200 | 142,250 | -5,000 | 0.35% | 1,735,450 |
| 2017-04-05 | 2017-03-31 | 12.200 | 147,250 | +2,900 | 0.36% | 1,796,450 |
| 2017-04-03 | 2017-03-30 | 12.000 | 144,350 | +650 | 0.35% | 1,732,200 |
| 2017-03-31 | 2017-03-29 | 13.600 | 143,700 | -1,650 | 0.35% | 1,954,320 |
| 2017-03-30 | 2017-03-28 | 16.000 | 145,350 | -250 | 0.35% | 2,325,600 |
| 2017-03-28 | 2017-03-24 | 18.200 | 145,600 | +100 | 0.36% | 2,649,920 |
| 2017-03-24 | 2017-03-22 | 18.000 | 145,500 | +50 | 0.36% | 2,619,000 |
| 2017-03-22 | 2017-03-20 | 18.200 | 145,450 | -2,150 | 0.36% | 2,647,190 |
| 2017-03-16 | 2017-03-14 | 17.800 | 147,600 | +300 | 0.36% | 2,627,280 |
| 2017-03-15 | 2017-03-13 | 19.800 | 147,300 | +3,650 | 0.36% | 2,916,540 |
| 2017-03-14 | 2017-03-10 | 20.200 | 143,650 | +1,000 | 0.35% | 2,901,730 |
| 2017-03-10 | 2017-03-08 | 22.000 | 142,650 | +450 | 0.35% | 3,138,300 |
| 2017-03-02 | 2017-02-28 | 22.600 | 142,200 | -1,000 | 0.35% | 3,213,720 |
| 2017-03-01 | 2017-02-27 | 22.400 | 143,200 | -500 | 0.35% | 3,207,680 |
| 2017-02-28 | 2017-02-24 | 22.600 | 143,700 | -750 | 0.35% | 3,247,620 |
| 2017-02-27 | 2017-02-23 | 21.800 | 144,450 | -1,450 | 0.35% | 3,149,010 |
| 2017-02-24 | 2017-02-22 | 22.200 | 145,900 | +4,100 | 0.36% | 3,238,980 |
| 2017-02-22 | 2017-02-20 | 25.200 | 141,800 | +950 | 0.35% | 3,573,360 |
| 2017-02-21 | 2017-02-17 | 24.200 | 140,850 | -500 | 0.34% | 3,408,570 |
| 2017-02-20 | 2017-02-16 | 22.600 | 141,350 | -3,750 | 0.35% | 3,194,510 |
| 2017-02-17 | 2017-02-15 | 22.400 | 145,100 | +3,500 | 0.35% | 3,250,240 |
| 2017-02-15 | 2017-02-13 | 22.800 | 141,600 | -250 | 0.35% | 3,228,480 |
| 2017-02-14 | 2017-02-10 | 22.600 | 141,850 | +1,250 | 0.35% | 3,205,810 |
| 2017-02-13 | 2017-02-09 | 24.000 | 140,600 | +2,850 | 0.34% | 3,374,400 |
| 2017-02-10 | 2017-02-08 | 23.800 | 137,750 | -1,600 | 0.34% | 3,278,450 |
| 2017-02-09 | 2017-02-07 | 24.400 | 139,350 | +800 | 0.34% | 3,400,140 |
| 2017-02-08 | 2017-02-06 | 25.600 | 138,550 | +150 | 0.34% | 3,546,880 |
| 2017-02-07 | 2017-02-03 | 26.200 | 138,400 | +2,750 | 0.34% | 3,626,080 |
| 2017-02-06 | 2017-02-02 | 28.400 | 135,650 | +1,200 | 0.33% | 3,852,460 |
| 2017-02-03 | 2017-02-01 | 29.800 | 134,450 | +50 | 0.33% | 4,006,610 |
| 2017-02-02 | 2017-01-27 | 29.800 | 134,400 | -1,200 | 0.33% | 4,005,120 |
| 2017-02-01 | 2017-01-25 | 28.800 | 135,600 | +250 | 0.33% | 3,905,280 |
| 2017-01-26 | 2017-01-24 | 30.000 | 135,350 | +500 | 0.33% | 4,060,500 |
| 2017-01-23 | 2017-01-19 | 31.000 | 134,850 | +200 | 0.33% | 4,180,350 |
| 2017-01-20 | 2017-01-18 | 31.600 | 134,650 | +50 | 0.33% | 4,254,940 |
| 2017-01-18 | 2017-01-16 | 31.600 | 134,600 | +100 | 0.33% | 4,253,360 |
| 2017-01-17 | 2017-01-13 | 32.000 | 134,500 | -700 | 0.33% | 4,304,000 |
| 2017-01-16 | 2017-01-12 | 31.400 | 135,200 | +650 | 0.33% | 4,245,280 |
| 2017-01-13 | 2017-01-11 | 31.000 | 134,550 | +50 | 0.33% | 4,171,050 |
| 2017-01-11 | 2017-01-09 | 32.600 | 134,500 | +200 | 0.33% | 4,384,700 |
| 2017-01-06 | 2017-01-04 | 34.400 | 134,300 | -750 | 0.33% | 4,619,920 |
| 2016-12-30 | 2016-12-28 | 33.200 | 135,050 | +1,500 | 0.33% | 4,483,660 |
| 2016-12-20 | 2016-12-16 | 37.000 | 133,550 | -500 | 0.33% | 4,941,350 |
| 2016-12-16 | 2016-12-14 | 36.000 | 134,050 | -1,300 | 0.33% | 4,825,800 |
| 2016-12-15 | 2016-12-13 | 35.400 | 135,350 | -500 | 0.33% | 4,791,390 |
| 2016-12-12 | 2016-12-08 | 36.400 | 135,850 | +1,300 | 0.33% | 4,944,940 |
| 2016-12-09 | 2016-12-07 | 36.800 | 134,550 | -100 | 0.33% | 4,951,440 |
| 2016-12-08 | 2016-12-06 | 37.600 | 134,650 | -1,500 | 0.33% | 5,062,840 |
| 2016-12-07 | 2016-12-05 | 37.600 | 136,150 | +2,500 | 0.33% | 5,119,240 |
| 2016-12-06 | 2016-12-02 | 37.200 | 133,650 | +1,500 | 0.33% | 4,971,780 |
| 2016-12-01 | 2016-11-29 | 38.400 | 132,150 | -1,500 | 0.32% | 5,074,560 |
| 2016-11-23 | 2016-11-21 | 40.200 | 133,650 | -700 | 0.33% | 5,372,730 |
| 2016-11-22 | 2016-11-18 | 41.200 | 134,350 | +750 | 0.33% | 5,535,220 |
| 2016-11-18 | 2016-11-16 | 38.400 | 133,600 | +1,000 | 0.33% | 5,130,240 |
| 2016-11-14 | 2016-11-10 | 38.000 | 132,600 | +2,000 | 0.32% | 5,038,800 |
| 2016-11-11 | 2016-11-09 | 36.000 | 130,600 | -50 | 0.32% | 4,701,600 |
| 2016-11-09 | 2016-11-07 | 32.200 | 130,650 | -50 | 0.32% | 4,206,930 |
| 2016-11-08 | 2016-11-04 | 32.000 | 130,700 | -1,100 | 0.32% | 4,182,400 |
| 2016-11-04 | 2016-11-02 | 31.400 | 131,800 | +50 | 0.32% | 4,138,520 |
| 2016-11-01 | 2016-10-28 | 32.200 | 131,750 | +1,500 | 0.32% | 4,242,350 |
| 2016-10-31 | 2016-10-27 | 33.200 | 130,250 | -2,100 | 0.32% | 4,324,300 |
| 2016-10-26 | 2016-10-24 | 34.600 | 132,350 | +950 | 0.32% | 4,579,310 |
| 2016-10-25 | 2016-10-20 | 31.400 | 131,400 | -400 | 0.32% | 4,125,960 |
| 2016-10-24 | 2016-10-19 | 29.800 | 131,800 | -900 | 0.32% | 3,927,640 |
| 2016-10-20 | 2016-10-18 | 27.800 | 132,700 | +200 | 0.32% | 3,689,060 |
| 2016-10-19 | 2016-10-17 | 27.800 | 132,500 | -2,500 | 0.32% | 3,683,500 |
| 2016-10-17 | 2016-10-13 | 27.600 | 135,000 | +1,500 | 0.33% | 3,726,000 |
| 2016-10-13 | 2016-10-11 | 27.400 | 133,500 | +1,500 | 0.33% | 3,657,900 |
| 2016-10-06 | 2016-10-04 | 29.200 | 132,000 | +3,000 | 0.32% | 3,854,400 |
| 2016-09-28 | 2016-09-26 | 29.800 | 129,000 | -2,000 | 0.32% | 3,844,200 |
| 2016-09-27 | 2016-09-23 | 30.200 | 131,000 | -1,500 | 0.32% | 3,956,200 |
| 2016-09-23 | 2016-09-21 | 29.600 | 132,500 | -1,500 | 0.32% | 3,922,000 |
| 2016-09-22 | 2016-09-20 | 27.800 | 134,000 | -4,000 | 0.33% | 3,725,200 |
| 2016-09-21 | 2016-09-19 | 26.000 | 138,000 | -1,700 | 0.34% | 3,588,000 |
| 2016-09-19 | 2016-09-14 | 26.000 | 139,700 | -1,500 | 0.34% | 3,632,200 |
| 2016-09-09 | 2016-09-07 | 26.400 | 141,200 | -2,000 | 0.34% | 3,727,680 |
| 2016-09-07 | 2016-09-05 | 26.200 | 143,200 | -1,450 | 0.35% | 3,751,840 |
| 2016-09-06 | 2016-09-02 | 26.000 | 144,650 | -50 | 0.35% | 3,760,900 |
| 2016-09-05 | 2016-09-01 | 27.800 | 144,700 | +3,550 | 0.35% | 4,022,660 |
| 2016-09-02 | 2016-08-31 | 26.600 | 141,150 | +1,500 | 0.34% | 3,754,590 |
| 2016-08-30 | 2016-08-26 | 26.400 | 139,650 | +3,200 | 0.34% | 3,686,760 |
| 2016-08-26 | 2016-08-24 | 26.600 | 136,450 | +1,500 | 0.33% | 3,629,570 |
| 2016-08-25 | 2016-08-23 | 27.600 | 134,950 | -1,500 | 0.33% | 3,724,620 |
| 2016-08-23 | 2016-08-19 | 27.200 | 136,450 | +1,500 | 0.33% | 3,711,440 |
| 2016-08-22 | 2016-08-18 | 28.200 | 134,950 | +1,100 | 0.33% | 3,805,590 |
| 2016-08-17 | 2016-08-15 | 29.000 | 133,850 | -5,650 | 0.33% | 3,881,650 |
| 2016-08-10 | 2016-08-08 | 27.200 | 139,500 | -950 | 0.34% | 3,794,400 |
| 2016-07-29 | 2016-07-27 | 27.400 | 140,450 | -1,100 | 0.34% | 3,848,330 |
| 2016-07-27 | 2016-07-25 | 27.000 | 141,550 | +1,500 | 0.35% | 3,821,850 |
| 2016-07-25 | 2016-07-21 | 26.600 | 140,050 | +1,000 | 0.34% | 3,725,330 |
| 2016-07-22 | 2016-07-20 | 27.000 | 139,050 | +50 | 0.34% | 3,754,350 |
| 2016-07-21 | 2016-07-19 | 26.800 | 139,000 | +2,500 | 0.34% | 3,725,200 |
| 2016-07-20 | 2016-07-18 | 28.400 | 136,500 | +2,000 | 0.35% | 3,876,600 |
| 2016-07-19 | 2016-07-15 | 29.400 | 134,500 | +2,150 | 0.34% | 3,954,300 |
| 2016-07-11 | 2016-07-07 | 30.600 | 132,350 | +350 | 0.34% | 4,049,910 |
| 2016-07-08 | 2016-07-06 | 31.200 | 132,000 | -1,500 | 0.34% | 4,118,400 |
| 2016-07-07 | 2016-07-05 | 30.000 | 133,500 | -2,750 | 0.34% | 4,005,000 |
| 2016-06-28 | 2016-06-24 | 27.000 | 136,250 | -1,750 | 0.35% | 3,678,750 |
| 2016-06-24 | 2016-06-22 | 28.400 | 138,000 | +400 | 0.35% | 3,919,200 |
| 2016-06-23 | 2016-06-21 | 28.400 | 137,600 | +2,250 | 0.35% | 3,907,840 |
| 2016-06-22 | 2016-06-20 | 30.400 | 135,350 | -50 | 0.35% | 4,114,640 |
| 2016-06-21 | 2016-06-17 | 30.600 | 135,400 | -2,000 | 0.35% | 4,143,240 |
| 2016-06-17 | 2016-06-15 | 31.000 | 137,400 | -1,500 | 0.35% | 4,259,400 |
| 2016-06-15 | 2016-06-13 | 29.600 | 138,900 | +3,500 | 0.36% | 4,111,440 |
| 2016-06-13 | 2016-06-08 | 30.000 | 135,400 | +5,000 | 0.35% | 4,062,000 |
| 2016-06-08 | 2016-06-06 | 32.000 | 130,400 | +4,500 | 0.33% | 4,172,800 |
| 2016-06-07 | 2016-06-03 | 32.400 | 125,900 | -50 | 0.32% | 4,079,160 |
| 2016-06-03 | 2016-06-01 | 32.000 | 125,950 | +100 | 0.32% | 4,030,400 |
| 2016-05-30 | 2016-05-26 | 35.400 | 125,850 | -500 | 0.32% | 4,455,090 |
| 2016-05-26 | 2016-05-24 | 34.600 | 126,350 | +1,000 | 0.32% | 4,371,710 |
| 2016-05-25 | 2016-05-23 | 33.400 | 125,350 | +1,550 | 0.32% | 4,186,690 |
| 2016-05-20 | 2016-05-18 | 37.800 | 123,800 | -1,750 | 0.32% | 4,679,640 |
| 2016-05-17 | 2016-05-13 | 37.800 | 125,550 | +650 | 0.32% | 4,745,790 |
| 2016-05-16 | 2016-05-12 | 39.800 | 124,900 | -1,050 | 0.32% | 4,971,020 |
| 2016-05-12 | 2016-05-10 | 40.400 | 125,950 | -150 | 0.32% | 5,088,380 |
| 2016-05-10 | 2016-05-06 | 41.800 | 126,100 | +1,150 | 0.32% | 5,270,980 |
| 2016-05-06 | 2016-05-04 | 42.200 | 124,950 | -500 | 0.32% | 5,272,890 |
| 2016-05-05 | 2016-05-03 | 41.200 | 125,450 | -400 | 0.32% | 5,168,540 |
| 2016-05-04 | 2016-04-29 | 41.600 | 125,850 | +200 | 0.32% | 5,235,360 |
| 2016-04-28 | 2016-04-26 | 41.200 | 125,650 | +200 | 0.32% | 5,176,780 |
| 2016-04-25 | 2016-04-21 | 43.000 | 125,450 | +1,150 | 0.32% | 5,394,350 |
| 2016-04-19 | 2016-04-15 | 43.600 | 124,300 | -36,700 | 0.32% | 5,419,480 |
| 2016-04-08 | 2016-04-06 | 43.800 | 161,000 | -4,150 | 0.41% | 7,051,800 |
| 2016-04-07 | 2016-04-05 | 45.200 | 165,150 | +250 | 0.42% | 7,464,780 |
| 2016-04-06 | 2016-04-01 | 45.800 | 164,900 | -5,000 | 0.42% | 7,552,420 |
| 2016-04-05 | 2016-03-31 | 46.800 | 169,900 | -7,100 | 0.44% | 7,951,320 |
| 2016-03-31 | 2016-03-29 | 51.400 | 177,000 | -12,500 | 0.45% | 9,097,800 |
| 2016-03-30 | 2016-03-24 | 57.400 | 189,500 | -27,500 | 0.49% | 10,877,300 |
| 2016-03-29 | 2016-03-23 | 52.000 | 217,000 | +2,500 | 0.56% | 11,284,000 |
| 2016-03-24 | 2016-03-22 | 48.000 | 214,500 | -200 | 0.55% | 10,296,000 |
| 2016-03-23 | 2016-03-21 | 48.000 | 214,700 | +150 | 0.55% | 10,305,600 |
| 2016-03-17 | 2016-03-15 | 43.200 | 214,550 | -1,000 | 0.55% | 9,268,560 |
| 2016-03-15 | 2016-03-11 | 44.000 | 215,550 | +250 | 0.55% | 9,484,200 |
| 2016-03-14 | 2016-03-10 | 41.800 | 215,300 | -21,950 | 0.55% | 8,999,540 |
| 2016-03-11 | 2016-03-09 | 45.800 | 237,250 | -16,850 | 0.61% | 10,866,050 |
| 2016-03-04 | 2016-03-02 | 37.000 | 254,100 | +700 | 0.65% | 9,401,700 |
| 2016-03-03 | 2016-03-01 | 36.800 | 253,400 | +50 | 0.65% | 9,325,120 |
| 2016-03-02 | 2016-02-29 | 38.600 | 253,350 | -500 | 0.65% | 9,779,310 |
| 2016-03-01 | 2016-02-26 | 38.400 | 253,850 | +700 | 0.65% | 9,747,840 |
| 2016-02-26 | 2016-02-24 | 40.800 | 253,150 | +250 | 0.65% | 10,328,520 |
| 2016-02-25 | 2016-02-23 | 40.200 | 252,900 | -1,700 | 0.65% | 10,166,580 |
| 2016-02-24 | 2016-02-22 | 40.800 | 254,600 | +2,250 | 0.65% | 10,387,680 |
| 2016-02-22 | 2016-02-18 | 42.000 | 252,350 | -2,500 | 0.65% | 10,598,700 |
| 2016-02-19 | 2016-02-17 | 40.600 | 254,850 | -950 | 0.65% | 10,346,910 |
| 2016-02-18 | 2016-02-16 | 41.800 | 255,800 | -1,550 | 0.66% | 10,692,440 |
| 2016-01-28 | 2016-01-26 | 39.000 | 257,350 | +50 | 0.66% | 10,036,650 |
| 2016-01-22 | 2016-01-20 | 41.000 | 257,300 | +50 | 0.66% | 10,549,300 |
| 2016-01-13 | 2016-01-11 | 47.600 | 257,250 | -4,350 | 0.66% | 12,245,100 |
| 2016-01-07 | 2016-01-05 | 51.800 | 261,600 | -450 | 0.67% | 13,550,880 |
| 2016-01-06 | 2016-01-04 | 52.200 | 262,050 | -250 | 0.67% | 13,679,010 |
| 2016-01-05 | 2015-12-31 | 53.000 | 262,300 | -50 | 0.67% | 13,901,900 |
| 2016-01-04 | 2015-12-29 | 50.800 | 262,350 | -2,500 | 0.67% | 13,327,380 |
| 2015-12-29 | 2015-12-24 | 54.800 | 264,850 | +1,500 | 0.68% | 14,513,780 |
| 2015-12-03 | 2015-12-01 | 52.000 | 263,350 | +2,500 | 0.68% | 13,694,200 |
| 2015-11-25 | 2015-11-23 | 52.400 | 260,850 | +4,000 | 0.67% | 13,668,540 |
| 2015-11-19 | 2015-11-17 | 54.200 | 256,850 | -1,000 | 0.66% | 13,921,270 |
| 2015-11-13 | 2015-11-11 | 56.800 | 257,850 | -150 | 0.66% | 14,645,880 |
| 2015-11-11 | 2015-11-09 | 55.600 | 258,000 | +1,000 | 0.77% | 14,344,800 |
| 2015-11-09 | 2015-11-05 | 59.600 | 257,000 | -2,500 | 0.77% | 15,317,200 |
| 2015-11-04 | 2015-11-02 | 57.400 | 259,500 | +1,500 | 0.77% | 14,895,300 |
| 2015-10-30 | 2015-10-28 | 57.200 | 258,000 | -750 | 0.77% | 14,757,600 |
| 2015-10-28 | 2015-10-26 | 58.000 | 258,750 | +750 | 0.77% | 15,007,500 |
| 2015-10-27 | 2015-10-23 | 60.000 | 258,000 | +2,000 | 0.77% | 15,480,000 |
| 2015-10-26 | 2015-10-22 | 62.000 | 256,000 | -3,750 | 0.76% | 15,872,000 |
| 2015-10-22 | 2015-10-19 | 57.200 | 259,750 | +2,000 | 0.78% | 14,857,700 |
| 2015-10-20 | 2015-10-16 | 61.400 | 257,750 | +750 | 0.77% | 15,825,850 |
| 2015-10-19 | 2015-10-15 | 63.800 | 257,000 | -350 | 0.77% | 16,396,600 |
| 2015-10-16 | 2015-10-14 | 64.800 | 257,350 | +550 | 0.77% | 16,676,280 |
| 2015-10-15 | 2015-10-13 | 57.200 | 256,800 | +200 | 0.77% | 14,688,960 |
| 2015-10-14 | 2015-10-12 | 56.800 | 256,600 | +300 | 0.77% | 14,574,880 |
| 2015-10-13 | 2015-10-09 | 54.800 | 256,300 | -50 | 0.77% | 14,045,240 |
| 2015-10-12 | 2015-10-08 | 52.400 | 256,350 | -3,050 | 0.77% | 13,432,740 |
| 2015-10-09 | 2015-10-07 | 52.200 | 259,400 | +3,000 | 0.77% | 13,540,680 |
| 2015-10-08 | 2015-10-06 | 52.600 | 256,400 | -1,000 | 0.77% | 13,486,640 |
| 2015-10-07 | 2015-10-05 | 51.200 | 257,400 | -900 | 0.77% | 13,178,880 |
| 2015-10-06 | 2015-10-02 | 52.200 | 258,300 | +900 | 0.77% | 13,483,260 |
| 2015-10-02 | 2015-09-29 | 51.600 | 257,400 | -1,100 | 0.77% | 13,281,840 |
| 2015-09-29 | 2015-09-24 | 51.200 | 258,500 | -650 | 0.77% | 13,235,200 |
| 2015-09-24 | 2015-09-22 | 50.600 | 259,150 | -1,250 | 0.77% | 13,112,990 |
| 2015-09-23 | 2015-09-21 | 48.600 | 260,400 | +200 | 0.78% | 12,655,440 |
| 2015-09-22 | 2015-09-18 | 50.800 | 260,200 | +2,550 | 0.78% | 13,218,160 |
| 2015-09-21 | 2015-09-17 | 49.600 | 257,650 | +1,050 | 0.77% | 12,779,440 |
| 2015-09-11 | 2015-09-09 | 55.000 | 256,600 | -1,500 | 0.77% | 14,113,000 |
| 2015-09-09 | 2015-09-07 | 49.000 | 258,100 | -2,200 | 0.77% | 12,646,900 |
| 2015-09-08 | 2015-09-04 | 48.000 | 260,300 | -800 | 0.78% | 12,494,400 |
| 2015-09-07 | 2015-09-02 | 49.600 | 261,100 | -1,000 | 0.78% | 12,950,560 |
| 2015-09-02 | 2015-08-31 | 55.200 | 262,100 | +1,000 | 0.78% | 14,467,920 |
| 2015-09-01 | 2015-08-28 | 57.600 | 261,100 | +1,000 | 0.78% | 15,039,360 |
| 2015-08-31 | 2015-08-27 | 56.400 | 260,100 | -5,950 | 0.78% | 14,669,640 |
| 2015-08-28 | 2015-08-26 | 50.400 | 266,050 | +8,450 | 0.79% | 13,408,920 |
| 2015-08-27 | 2015-08-25 | 53.000 | 257,600 | +1,200 | 0.77% | 13,652,800 |
| 2015-08-25 | 2015-08-21 | 59.800 | 256,400 | -1,000 | 0.77% | 15,332,720 |
| 2015-08-24 | 2015-08-20 | 65.600 | 257,400 | +250 | 0.77% | 16,885,440 |
| 2015-08-19 | 2015-08-17 | 71.400 | 257,150 | -1,000 | 0.77% | 18,360,510 |
| 2015-08-17 | 2015-08-13 | 66.800 | 258,150 | +3,500 | 0.77% | 17,244,420 |
| 2015-08-14 | 2015-08-12 | 67.600 | 254,650 | +500 | 0.76% | 17,214,340 |
| 2015-08-12 | 2015-08-10 | 72.400 | 254,150 | -500 | 0.76% | 18,400,460 |
| 2015-08-10 | 2015-08-06 | 72.600 | 254,650 | +500 | 0.76% | 18,487,590 |
| 2015-08-04 | 2015-07-31 | 72.000 | 254,150 | -4,000 | 0.76% | 18,298,800 |
| 2015-07-30 | 2015-07-28 | 72.400 | 258,150 | -350 | 0.77% | 18,690,060 |
| 2015-07-29 | 2015-07-27 | 69.000 | 258,500 | +2,000 | 0.77% | 17,836,500 |
| 2015-07-28 | 2015-07-24 | 73.400 | 256,500 | -500 | 0.71% | 18,827,100 |
| 2015-07-23 | 2015-07-21 | 78.400 | 257,000 | -3,900 | 0.71% | 20,148,800 |
| 2015-07-22 | 2015-07-20 | 78.600 | 260,900 | +650 | 0.72% | 20,506,740 |
| 2015-07-21 | 2015-07-17 | 83.000 | 260,250 | -400 | 0.72% | 21,600,750 |
| 2015-07-20 | 2015-07-16 | 79.600 | 260,650 | +1,900 | 0.72% | 20,747,740 |
| 2015-07-16 | 2015-07-14 | 79.800 | 258,750 | -100 | 0.72% | 20,648,250 |
| 2015-07-14 | 2015-07-10 | 75.000 | 258,850 | -2,900 | 0.72% | 19,413,750 |
| 2015-07-13 | 2015-07-09 | 58.400 | 261,750 | -6,950 | 0.73% | 15,286,200 |
| 2015-07-10 | 2015-07-08 | 37.400 | 268,700 | +4,650 | 0.75% | 10,049,380 |
| 2015-07-09 | 2015-07-07 | 50.000 | 264,050 | +800 | 0.73% | 13,202,500 |
| 2015-07-08 | 2015-07-06 | 62.600 | 263,250 | -12,000 | 0.73% | 16,479,450 |
| 2015-07-07 | 2015-07-03 | 79.600 | 275,250 | -6,200 | 0.76% | 21,909,900 |
| 2015-07-06 | 2015-07-02 | 87.400 | 281,450 | +6,500 | 0.78% | 24,598,730 |
| 2015-07-02 | 2015-06-29 | 91.600 | 274,950 | +4,050 | 0.76% | 25,185,420 |
| 2015-06-30 | 2015-06-26 | 91.600 | 270,900 | +10,700 | 0.75% | 24,814,440 |
| 2015-06-29 | 2015-06-25 | 111.400 | 260,200 | -1,000 | 0.72% | 28,986,280 |
| 2015-06-26 | 2015-06-24 | 111.000 | 261,200 | +2,200 | 0.73% | 28,993,200 |
| 2015-06-25 | 2015-06-23 | 112.600 | 259,000 | +10,250 | 0.72% | 29,163,400 |
| 2015-06-24 | 2015-06-22 | 114.000 | 248,750 | +2,950 | 0.69% | 28,357,500 |
| 2015-06-23 | 2015-06-19 | 113.800 | 245,800 | +17,300 | 0.68% | 27,972,040 |
| 2015-06-22 | 2015-06-18 | 116.400 | 228,500 | +1,250 | 0.63% | 26,597,400 |
| 2015-06-19 | 2015-06-17 | 118.200 | 227,250 | -3,450 | 0.63% | 26,860,950 |
| 2015-06-18 | 2015-06-16 | 90.600 | 230,700 | -6,200 | 0.64% | 20,901,420 |
| 2015-06-17 | 2015-06-15 | 83.000 | 236,900 | +450 | 0.66% | 19,662,700 |
| 2015-06-16 | 2015-06-12 | 75.200 | 236,450 | -950 | 0.66% | 17,781,040 |
| 2015-06-15 | 2015-06-11 | 72.000 | 237,400 | -400 | 0.66% | 17,092,800 |
| 2015-06-11 | 2015-06-09 | 73.200 | 237,800 | -1,000 | 0.66% | 17,406,960 |
| 2015-06-10 | 2015-06-08 | 73.200 | 238,800 | -250 | 0.66% | 17,480,160 |
| 2015-06-09 | 2015-06-05 | 80.200 | 239,050 | +950 | 0.66% | 19,171,810 |
| 2015-06-08 | 2015-06-04 | 74.600 | 238,100 | +1,000 | 0.66% | 17,762,260 |
| 2015-06-05 | 2015-06-03 | 76.400 | 237,100 | -1,750 | 0.66% | 18,114,440 |
| 2015-06-04 | 2015-06-02 | 80.800 | 238,850 | -1,050 | 0.66% | 19,299,080 |
| 2015-06-03 | 2015-06-01 | 79.400 | 239,900 | -4,050 | 0.67% | 19,048,060 |
| 2015-06-02 | 2015-05-29 | 74.400 | 243,950 | +500 | 0.68% | 18,149,880 |
| 2015-06-01 | 2015-05-28 | 72.800 | 243,450 | -8,900 | 0.68% | 17,723,160 |
| 2015-05-29 | 2015-05-27 | 67.200 | 252,350 | -150 | 0.70% | 16,957,920 |
| 2015-05-28 | 2015-05-26 | 67.400 | 252,500 | -4,950 | 0.70% | 17,018,500 |
| 2015-05-27 | 2015-05-22 | 55.800 | 257,450 | +15,950 | 0.72% | 14,365,710 |
| 2015-05-21 | 2015-05-19 | 58.600 | 241,500 | +1,050 | 0.67% | 14,151,900 |
| 2015-05-20 | 2015-05-18 | 64.000 | 240,450 | -2,250 | 0.67% | 15,388,800 |
| 2015-05-19 | 2015-05-15 | 69.000 | 242,700 | -500 | 0.67% | 16,746,300 |
| 2015-05-18 | 2015-05-14 | 69.400 | 243,200 | -1,000 | 0.68% | 16,878,080 |
| 2015-05-15 | 2015-05-13 | 69.000 | 244,200 | -1,400 | 0.68% | 16,849,800 |
| 2015-05-14 | 2015-05-12 | 70.000 | 245,600 | -550 | 0.68% | 17,192,000 |
| 2015-05-13 | 2015-05-11 | 74.400 | 246,150 | -800 | 0.68% | 18,313,560 |
| 2015-05-12 | 2015-05-08 | 72.800 | 246,950 | +1,450 | 0.69% | 17,977,960 |
| 2015-05-11 | 2015-05-07 | 74.000 | 245,500 | +5,950 | 0.68% | 18,167,000 |
| 2015-05-08 | 2015-05-06 | 94.000 | 239,550 | +50 | 0.67% | 22,517,700 |
| 2015-05-07 | 2015-05-05 | 96.200 | 239,500 | -10,950 | 0.67% | 23,039,900 |
| 2015-05-06 | 2015-05-04 | 85.600 | 250,450 | -600 | 0.70% | 21,438,520 |
| 2015-05-05 | 2015-04-30 | 91.000 | 251,050 | -21,300 | 0.70% | 22,845,550 |
| 2015-05-04 | 2015-04-29 | 67.400 | 272,350 | -8,150 | 0.76% | 18,356,390 |
| 2015-04-30 | 2015-04-28 | 70.600 | 280,500 | +10,450 | 0.78% | 19,803,300 |
| 2015-04-29 | 2015-04-27 | 57.800 | 270,050 | +2,000 | 0.75% | 15,608,890 |
| 2015-04-28 | 2015-04-24 | 56.800 | 268,050 | +1,150 | 0.74% | 15,225,240 |
| 2015-04-27 | 2015-04-23 | 57.400 | 266,900 | +450 | 0.74% | 15,320,060 |
| 2015-04-24 | 2015-04-22 | 57.000 | 266,450 | +8,700 | 0.74% | 15,187,650 |
| 2015-04-23 | 2015-04-21 | 55.000 | 257,750 | +900 | 0.72% | 14,176,250 |
| 2015-04-21 | 2015-04-17 | 51.000 | 256,850 | +500 | 0.71% | 13,099,350 |
| 2015-04-20 | 2015-04-16 | 53.000 | 256,350 | -50 | 0.71% | 13,586,550 |
| 2015-04-17 | 2015-04-15 | 53.000 | 256,400 | -750 | 0.71% | 13,589,200 |
| 2015-04-16 | 2015-04-14 | 55.000 | 257,150 | -1,600 | 0.71% | 14,143,250 |
| 2015-04-15 | 2015-04-13 | 55.000 | 258,750 | -2,500 | 0.72% | 14,231,250 |
| 2015-04-13 | 2015-04-09 | 42.200 | 261,250 | -5,750 | 0.73% | 11,024,750 |
| 2015-04-10 | 2015-04-08 | 41.600 | 267,000 | -16,600 | 0.74% | 11,107,200 |
| 2015-04-09 | 2015-04-02 | 36.400 | 283,600 | -6,650 | 0.79% | 10,323,040 |
| 2015-04-08 | 2015-04-01 | 35.600 | 290,250 | +12,950 | 0.81% | 10,332,900 |
| 2015-04-02 | 2015-03-31 | 33.000 | 277,300 | -500 | 0.77% | 9,150,900 |
| 2015-03-31 | 2015-03-27 | 34.000 | 277,800 | -2,000 | 0.77% | 9,445,200 |
| 2015-03-27 | 2015-03-25 | 34.000 | 279,800 | -2,000 | 0.78% | 9,513,200 |
| 2015-03-23 | 2015-03-19 | 32.600 | 281,800 | +5,000 | 0.78% | 9,186,680 |
| 2015-03-20 | 2015-03-18 | 33.200 | 276,800 | +3,500 | 0.77% | 9,189,760 |
| 2015-03-17 | 2015-03-13 | 33.600 | 273,300 | -900 | 0.76% | 9,182,880 |
| 2015-03-16 | 2015-03-12 | 33.400 | 274,200 | +550 | 0.76% | 9,158,280 |
| 2015-03-10 | 2015-03-06 | 30.600 | 273,650 | -2,500 | 0.76% | 8,373,690 |
| 2015-03-09 | 2015-03-05 | 30.800 | 276,150 | -1,000 | 0.77% | 8,505,420 |
| 2015-02-02 | 2015-01-29 | 31.200 | 277,150 | +50 | 0.77% | 8,647,080 |
| 2015-01-30 | 2015-01-28 | 31.400 | 277,100 | +150 | 0.77% | 8,700,940 |
| 2015-01-26 | 2015-01-22 | 32.000 | 276,950 | -10,000 | 0.77% | 8,862,400 |
| 2015-01-14 | 2015-01-12 | 29.400 | 286,950 | +3,700 | 0.80% | 8,436,330 |
| 2015-01-13 | 2015-01-09 | 30.800 | 283,250 | +2,200 | 0.79% | 8,724,100 |
| 2015-01-12 | 2015-01-08 | 30.200 | 281,050 | +2,050 | 0.78% | 8,487,710 |
| 2015-01-09 | 2015-01-07 | 30.400 | 279,000 | -50 | 0.78% | 8,481,600 |
| 2015-01-08 | 2015-01-06 | 29.800 | 279,050 | +1,100 | 0.78% | 8,315,690 |
| 2015-01-07 | 2015-01-05 | 29.600 | 277,950 | +50 | 0.77% | 8,227,320 |
| 2015-01-06 | 2015-01-02 | 31.600 | 277,900 | +11,350 | 0.77% | 8,781,640 |
| 2015-01-02 | 2014-12-29 | 33.000 | 266,550 | +2,950 | 0.74% | 8,796,150 |
| 2014-12-19 | 2014-12-17 | 34.800 | 263,600 | -50 | 0.73% | 9,173,280 |
| 2014-12-16 | 2014-12-12 | 36.200 | 263,650 | -700 | 0.73% | 9,544,130 |
| 2014-12-15 | 2014-12-11 | 36.400 | 264,350 | -50 | 0.73% | 9,622,340 |
| 2014-12-12 | 2014-12-10 | 35.400 | 264,400 | -1,550 | 0.73% | 9,359,760 |
| 2014-12-11 | 2014-12-09 | 34.800 | 265,950 | -1,450 | 0.74% | 9,255,060 |
| 2014-12-10 | 2014-12-08 | 35.800 | 267,400 | +1,050 | 0.74% | 9,572,920 |
| 2014-12-05 | 2014-12-03 | 37.200 | 266,350 | -500 | 0.74% | 9,908,220 |
| 2014-12-04 | 2014-12-02 | 37.800 | 266,850 | +500 | 0.74% | 10,086,930 |
| 2014-12-03 | 2014-12-01 | 37.400 | 266,350 | +3,000 | 0.74% | 9,961,490 |
| 2014-12-02 | 2014-11-28 | 38.400 | 263,350 | -2,900 | 0.73% | 10,112,640 |
| 2014-12-01 | 2014-11-27 | 39.400 | 266,250 | -1,250 | 0.74% | 10,490,250 |
| 2014-11-28 | 2014-11-26 | 39.800 | 267,500 | +1,500 | 0.74% | 10,646,500 |
| 2014-11-21 | 2014-11-19 | 40.400 | 266,000 | +200 | 0.74% | 10,746,400 |
| 2014-11-17 | 2014-11-13 | 39.200 | 265,800 | -100 | 0.74% | 10,419,360 |
| 2014-11-14 | 2014-11-12 | 38.000 | 265,900 | -2,500 | 0.74% | 10,104,200 |
| 2014-11-13 | 2014-11-11 | 38.600 | 268,400 | -2,000 | 0.75% | 10,360,240 |
| 2014-11-12 | 2014-11-10 | 39.800 | 270,400 | -2,550 | 0.75% | 10,761,920 |
| 2014-11-11 | 2014-11-07 | 39.800 | 272,950 | -2,100 | 0.76% | 10,863,410 |
| 2014-11-10 | 2014-11-06 | 40.000 | 275,050 | +2,450 | 0.76% | 11,002,000 |
| 2014-11-06 | 2014-11-04 | 40.000 | 272,600 | +1,500 | 0.76% | 10,904,000 |
| 2014-11-05 | 2014-11-03 | 39.400 | 271,100 | -10,950 | 0.75% | 10,681,340 |
| 2014-11-03 | 2014-10-30 | 39.200 | 282,050 | +750 | 0.78% | 11,056,360 |
| 2014-10-31 | 2014-10-29 | 39.000 | 281,300 | +31,050 | 0.78% | 10,970,700 |
| 2014-10-30 | 2014-10-28 | 38.400 | 250,250 | +4,800 | 0.70% | 9,609,600 |
| 2014-10-29 | 2014-10-27 | 37.800 | 245,450 | +40,900 | 0.68% | 9,278,010 |
| 2014-10-28 | 2014-10-24 | 38.000 | 204,550 | -9,450 | 0.57% | 7,772,900 |
| 2014-10-27 | 2014-10-23 | 38.400 | 214,000 | -1,350 | 0.59% | 8,217,600 |
| 2014-10-24 | 2014-10-22 | 34.200 | 215,350 | +7,250 | 0.60% | 7,364,970 |
| 2014-10-23 | 2014-10-21 | 37.000 | 208,100 | +2,900 | 0.58% | 7,699,700 |
| 2014-10-22 | 2014-10-20 | 36.400 | 205,200 | +350 | 0.57% | 7,469,280 |
| 2014-10-21 | 2014-10-17 | 33.600 | 204,850 | +1,400 | 0.57% | 6,882,960 |
| 2014-10-20 | 2014-10-16 | 32.000 | 203,450 | +5,050 | 0.57% | 6,510,400 |
| 2014-10-16 | 2014-10-14 | 32.200 | 198,400 | -1,400 | 0.55% | 6,388,480 |
| 2014-10-15 | 2014-10-13 | 31.800 | 199,800 | -100 | 0.56% | 6,353,640 |
| 2014-10-13 | 2014-10-09 | 30.000 | 199,900 | -5,050 | 0.56% | 5,997,000 |
| 2014-10-10 | 2014-10-08 | 29.200 | 204,950 | +1,550 | 0.57% | 5,984,540 |
| 2014-10-08 | 2014-10-06 | 31.600 | 203,400 | +450 | 0.56% | 6,427,440 |
| 2014-10-06 | 2014-09-30 | 31.800 | 202,950 | +5,000 | 0.56% | 6,453,810 |
| 2014-10-03 | 2014-09-29 | 32.200 | 197,950 | -1,000 | 0.55% | 6,373,990 |
| 2014-09-29 | 2014-09-25 | 33.600 | 198,950 | -3,000 | 0.55% | 6,684,720 |
| 2014-09-26 | 2014-09-24 | 34.200 | 201,950 | +1,600 | 0.56% | 6,906,690 |
| 2014-09-25 | 2014-09-23 | 32.000 | 200,350 | +700 | 0.56% | 6,411,200 |
| 2014-09-24 | 2014-09-22 | 31.600 | 199,650 | -500 | 0.55% | 6,308,940 |
| 2014-09-23 | 2014-09-19 | 32.400 | 200,150 | +1,100 | 0.56% | 6,484,860 |
| 2014-09-19 | 2014-09-17 | 32.600 | 199,050 | +3,000 | 0.55% | 6,489,030 |
| 2014-09-18 | 2014-09-16 | 33.800 | 196,050 | +6,100 | 0.54% | 6,626,490 |
| 2014-09-17 | 2014-09-15 | 35.800 | 189,950 | +2,150 | 0.53% | 6,800,210 |
| 2014-09-16 | 2014-09-12 | 31.400 | 187,800 | +3,250 | 0.52% | 5,896,920 |
| 2014-09-12 | 2014-09-10 | 24.200 | 184,550 | +1,200 | 0.51% | 4,466,110 |
| 2014-09-10 | 2014-09-05 | 23.600 | 183,350 | +1,000 | 0.51% | 4,327,060 |
| 2014-09-08 | 2014-09-04 | 24.600 | 182,350 | +35,650 | 0.51% | 4,485,810 |
| 2014-09-04 | 2014-09-02 | 23.000 | 146,700 | +1,350 | 0.41% | 3,374,100 |
| 2014-09-02 | 2014-08-29 | 23.400 | 145,350 | -1,950 | 0.40% | 3,401,190 |
| 2014-09-01 | 2014-08-28 | 23.200 | 147,300 | +2,400 | 0.41% | 3,417,360 |
| 2014-08-29 | 2014-08-27 | 22.200 | 144,900 | -50 | 0.40% | 3,216,780 |
| 2014-08-28 | 2014-08-26 | 21.600 | 144,950 | +3,350 | 0.40% | 3,130,920 |
| 2014-08-27 | 2014-08-25 | 21.000 | 141,600 | +950 | 0.39% | 2,973,600 |
| 2014-08-25 | 2014-08-21 | 20.400 | 140,650 | +3,900 | 0.39% | 2,869,260 |
| 2014-08-07 | 2014-08-05 | 20.200 | 136,750 | -2,250 | 0.38% | 2,762,350 |
| 2014-08-06 | 2014-08-04 | 20.200 | 139,000 | -500 | 0.39% | 2,807,800 |
| 2014-07-31 | 2014-07-29 | 20.800 | 139,500 | +2,900 | 0.39% | 2,901,600 |
| 2014-07-28 | 2014-07-24 | 20.600 | 136,600 | +2,000 | 0.38% | 2,813,960 |
| 2014-07-14 | 2014-07-10 | 20.800 | 134,600 | -50 | 0.37% | 2,799,680 |
| 2014-07-08 | 2014-07-04 | 20.800 | 134,650 | -400 | 0.37% | 2,800,720 |
| 2014-07-03 | 2014-06-30 | 20.800 | 135,050 | +100 | 0.38% | 2,809,040 |
| 2014-07-02 | 2014-06-27 | 20.400 | 134,950 | -2,000 | 0.37% | 2,752,980 |
| 2014-06-11 | 2014-06-09 | 20.800 | 136,950 | -100 | 0.38% | 2,848,560 |
| 2014-06-10 | 2014-06-06 | 20.800 | 137,050 | -600 | 0.38% | 2,850,640 |
| 2014-06-05 | 2014-06-03 | 19.600 | 137,650 | +50 | 0.38% | 2,697,940 |
| 2014-06-04 | 2014-05-30 | 20.000 | 137,600 | -50 | 0.38% | 2,752,000 |
| 2014-05-28 | 2014-05-26 | 19.800 | 137,650 | +2,200 | 0.38% | 2,725,470 |
| 2014-05-15 | 2014-05-13 | 20.200 | 135,450 | -1,500 | 0.38% | 2,736,090 |
| 2014-05-13 | 2014-05-09 | 19.600 | 136,950 | +2,500 | 0.38% | 2,684,220 |
| 2014-05-07 | 2014-05-02 | 19.400 | 134,450 | +550 | 0.37% | 2,608,330 |
| 2014-05-05 | 2014-04-30 | 19.800 | 133,900 | -50 | 0.37% | 2,651,220 |
| 2014-04-23 | 2014-04-17 | 20.200 | 133,950 | -50 | 0.37% | 2,705,790 |
| 2014-04-17 | 2014-04-15 | 19.200 | 134,000 | +2,550 | 0.37% | 2,572,800 |
| 2014-04-16 | 2014-04-14 | 19.200 | 131,450 | +50 | 0.37% | 2,523,840 |
| 2014-04-15 | 2014-04-11 | 20.600 | 131,400 | +1,350 | 0.36% | 2,706,840 |
| 2014-04-14 | 2014-04-10 | 20.600 | 130,050 | -3,700 | 0.36% | 2,679,030 |
| 2014-04-11 | 2014-04-09 | 20.800 | 133,750 | -1,800 | 0.37% | 2,782,000 |
| 2014-04-10 | 2014-04-08 | 20.000 | 135,550 | -3,050 | 0.38% | 2,711,000 |
| 2014-04-09 | 2014-04-07 | 20.000 | 138,600 | +2,300 | 0.39% | 2,772,000 |
| 2014-04-02 | 2014-03-31 | 19.000 | 136,300 | -50 | 0.38% | 2,589,700 |
| 2014-04-01 | 2014-03-28 | 17.400 | 136,350 | +100 | 0.38% | 2,372,490 |
| 2014-03-31 | 2014-03-27 | 18.000 | 136,250 | -500 | 0.38% | 2,452,500 |
| 2014-03-28 | 2014-03-26 | 18.200 | 136,750 | +50 | 0.38% | 2,488,850 |
| 2014-03-26 | 2014-03-24 | 20.000 | 136,700 | -50 | 0.38% | 2,734,000 |
| 2014-03-21 | 2014-03-19 | 19.400 | 136,750 | -3,250 | 0.38% | 2,652,950 |
| 2014-03-17 | 2014-03-13 | 19.400 | 140,000 | -50 | 0.39% | 2,716,000 |
| 2014-03-13 | 2014-03-11 | 19.400 | 140,050 | -300 | 0.39% | 2,716,970 |
| 2014-03-12 | 2014-03-10 | 18.800 | 140,350 | -1,050 | 0.39% | 2,638,580 |
| 2014-03-11 | 2014-03-07 | 18.800 | 141,400 | -500 | 0.39% | 2,658,320 |
| 2014-03-10 | 2014-03-06 | 18.400 | 141,900 | -50 | 0.39% | 2,610,960 |
| 2014-02-26 | 2014-02-24 | 17.600 | 141,950 | +50 | 0.39% | 2,498,320 |
| 2014-02-25 | 2014-02-21 | 18.600 | 141,900 | +50 | 0.39% | 2,639,340 |
| 2014-02-21 | 2014-02-19 | 18.400 | 141,850 | +50 | 0.39% | 2,610,040 |
| 2014-02-20 | 2014-02-18 | 19.000 | 141,800 | -750 | 0.39% | 2,694,200 |
| 2014-02-19 | 2014-02-17 | 19.000 | 142,550 | +100 | 0.40% | 2,708,450 |
| 2014-02-18 | 2014-02-14 | 19.000 | 142,450 | +850 | 0.40% | 2,706,550 |
| 2014-02-17 | 2014-02-13 | 19.200 | 141,600 | +4,000 | 0.39% | 2,718,720 |
| 2014-02-13 | 2014-02-11 | 18.600 | 137,600 | +750 | 0.38% | 2,559,360 |
| 2014-02-12 | 2014-02-10 | 18.600 | 136,850 | +50 | 0.38% | 2,545,410 |
| 2014-02-10 | 2014-02-06 | 19.000 | 136,800 | -150 | 0.38% | 2,599,200 |
| 2014-02-04 | 2014-01-28 | 19.200 | 136,950 | -450 | 0.38% | 2,629,440 |
| 2014-01-23 | 2014-01-21 | 19.800 | 137,400 | +50 | 0.38% | 2,720,520 |
| 2013-12-20 | 2013-12-18 | 20.600 | 137,350 | -1,350 | 0.38% | 2,829,410 |
| 2013-12-13 | 2013-12-11 | 20.800 | 138,700 | -6,000 | 0.39% | 2,884,960 |
| 2013-12-12 | 2013-12-10 | 20.800 | 144,700 | -600 | 0.40% | 3,009,760 |
| 2013-12-11 | 2013-12-09 | 21.000 | 145,300 | +50 | 0.40% | 3,051,300 |
| 2013-12-10 | 2013-12-06 | 21.400 | 145,250 | -2,900 | 0.40% | 3,108,350 |
| 2013-12-09 | 2013-12-05 | 22.000 | 148,150 | +550 | 0.41% | 3,259,300 |
| 2013-12-06 | 2013-12-04 | 21.800 | 147,600 | +1,100 | 0.41% | 3,217,680 |
| 2013-12-05 | 2013-12-03 | 22.200 | 146,500 | +150 | 0.41% | 3,252,300 |
| 2013-12-04 | 2013-12-02 | 22.400 | 146,350 | +1,900 | 0.41% | 3,278,240 |
| 2013-11-29 | 2013-11-27 | 23.800 | 144,450 | +6,000 | 0.40% | 3,437,910 |
| 2013-11-28 | 2013-11-26 | 23.000 | 138,450 | -1,250 | 0.38% | 3,184,350 |
| 2013-11-27 | 2013-11-25 | 23.600 | 139,700 | +1,350 | 0.39% | 3,296,920 |
| 2013-11-20 | 2013-11-18 | 20.000 | 138,350 | -100 | 0.38% | 2,767,000 |
| 2013-11-19 | 2013-11-15 | 20.200 | 138,450 | -400 | 0.38% | 2,796,690 |
| 2013-11-18 | 2013-11-14 | 20.200 | 138,850 | -50 | 0.39% | 2,804,770 |
| 2013-11-15 | 2013-11-13 | 19.600 | 138,900 | +50 | 0.39% | 2,722,440 |
| 2013-11-11 | 2013-11-07 | 21.000 | 138,850 | -2,100 | 0.39% | 2,915,850 |
| 2013-11-08 | 2013-11-06 | 20.400 | 140,950 | +1,500 | 0.39% | 2,875,380 |
| 2013-11-05 | 2013-11-01 | 20.800 | 139,450 | -1,050 | 0.39% | 2,900,560 |
| 2013-10-29 | 2013-10-25 | 20.000 | 140,500 | -250 | 0.39% | 2,810,000 |
| 2013-10-11 | 2013-10-09 | 20.000 | 140,750 | +50 | 0.39% | 2,815,000 |
| 2013-10-08 | 2013-10-04 | 20.000 | 140,700 | -7,800 | 0.39% | 2,814,000 |
| 2013-10-03 | 2013-09-30 | 19.800 | 148,500 | +50 | 0.41% | 2,940,300 |
| 2013-10-02 | 2013-09-27 | 20.200 | 148,450 | -250 | 0.41% | 2,998,690 |
| 2013-09-30 | 2013-09-26 | 20.000 | 148,700 | -250 | 0.41% | 2,974,000 |
| 2013-09-26 | 2013-09-24 | 19.600 | 148,950 | +350 | 0.41% | 2,919,420 |
| 2013-09-24 | 2013-09-19 | 20.400 | 148,600 | -250 | 0.41% | 3,031,440 |
| 2013-09-23 | 2013-09-18 | 20.000 | 148,850 | +100 | 0.41% | 2,977,000 |
| 2013-09-18 | 2013-09-16 | 20.000 | 148,750 | -350 | 0.41% | 2,975,000 |
| 2013-09-16 | 2013-09-12 | 19.400 | 149,100 | -9,450 | 0.41% | 2,892,540 |
| 2013-09-12 | 2013-09-10 | 20.600 | 158,550 | +900 | 0.44% | 3,266,130 |
| 2013-09-11 | 2013-09-09 | 21.600 | 157,650 | +9,500 | 0.44% | 3,405,240 |
| 2013-09-09 | 2013-09-05 | 21.200 | 148,150 | -250 | 0.41% | 3,140,780 |
| 2013-09-06 | 2013-09-04 | 21.000 | 148,400 | +4,850 | 0.41% | 3,116,400 |
| 2013-09-03 | 2013-08-30 | 19.200 | 143,550 | -50 | 0.40% | 2,756,160 |
| 2013-09-02 | 2013-08-29 | 18.600 | 143,600 | -50 | 0.40% | 2,670,960 |
| 2013-08-30 | 2013-08-28 | 17.800 | 143,650 | -50 | 0.40% | 2,556,970 |
| 2013-08-28 | 2013-08-26 | 17.200 | 143,700 | +50 | 0.40% | 2,471,640 |
| 2013-08-22 | 2013-08-20 | 17.200 | 143,650 | -6,100 | 0.40% | 2,470,780 |
| 2013-08-21 | 2013-08-19 | 17.600 | 149,750 | +300 | 0.42% | 2,635,600 |
| 2013-08-19 | 2013-08-15 | 17.400 | 149,450 | +350 | 0.42% | 2,600,430 |
| 2013-08-16 | 2013-08-13 | 18.600 | 149,100 | -550 | 0.41% | 2,773,260 |
| 2013-08-15 | 2013-08-12 | 18.400 | 149,650 | -50 | 0.42% | 2,753,560 |
| 2013-07-12 | 2013-07-10 | 17.600 | 149,700 | -650 | 0.42% | 2,634,720 |
| 2013-07-08 | 2013-07-04 | 17.600 | 150,350 | -150 | 0.42% | 2,646,160 |
| 2013-06-28 | 2013-06-26 | 17.800 | 150,500 | -250 | 0.42% | 2,678,900 |
| 2013-06-25 | 2013-06-21 | 18.200 | 150,750 | -50 | 0.42% | 2,743,650 |
| 2013-06-24 | 2013-06-20 | 17.600 | 150,800 | -550 | 0.42% | 2,654,080 |
| 2013-06-21 | 2013-06-19 | 16.600 | 151,350 | -500 | 0.42% | 2,512,410 |
| 2013-06-13 | 2013-06-10 | 18.000 | 151,850 | -200 | 0.42% | 2,733,300 |
| 2013-06-07 | 2013-06-05 | 15.600 | 152,050 | -50 | 0.42% | 2,371,980 |
| 2013-05-24 | 2013-05-22 | 16.000 | 152,100 | +50 | 0.42% | 2,433,600 |
| 2013-05-20 | 2013-05-15 | 16.400 | 152,050 | +1,500 | 0.42% | 2,493,620 |
| 2013-04-12 | 2013-04-10 | 18.200 | 150,550 | -1,550 | 0.42% | 2,740,010 |
| 2013-04-11 | 2013-04-09 | 18.000 | 152,100 | -1,000 | 0.42% | 2,737,800 |
| 2013-04-09 | 2013-04-05 | 17.000 | 153,100 | -300 | 0.43% | 2,602,700 |
| 2013-04-05 | 2013-04-02 | 17.200 | 153,400 | -100 | 0.43% | 2,638,480 |
| 2013-03-01 | 2013-02-27 | 17.600 | 153,500 | +50 | 0.43% | 2,701,600 |
| 2013-02-27 | 2013-02-25 | 18.400 | 153,450 | -4,050 | 0.43% | 2,823,480 |
| 2013-02-21 | 2013-02-19 | 18.400 | 157,500 | +2,500 | 0.44% | 2,898,000 |
| 2013-02-19 | 2013-02-15 | 19.200 | 155,000 | +50 | 0.43% | 2,976,000 |
| 2013-02-18 | 2013-02-14 | 19.400 | 154,950 | +200 | 0.43% | 3,006,030 |
| 2013-02-07 | 2013-02-05 | 20.200 | 154,750 | +350 | 0.43% | 3,125,950 |
| 2013-02-06 | 2013-02-04 | 22.000 | 154,400 | +50 | 0.43% | 3,396,800 |
| 2013-02-05 | 2013-02-01 | 22.400 | 154,350 | -550 | 0.43% | 3,457,440 |
| 2013-02-04 | 2013-01-31 | 22.800 | 154,900 | +150 | 0.43% | 3,531,720 |
| 2013-01-30 | 2013-01-28 | 24.600 | 154,750 | -3,450 | 0.43% | 3,806,850 |
| 2013-01-29 | 2013-01-25 | 26.000 | 158,200 | -8,550 | 0.44% | 4,113,200 |
| 2013-01-28 | 2013-01-24 | 23.600 | 166,750 | +4,400 | 0.46% | 3,935,300 |
| 2013-01-23 | 2013-01-21 | 22.200 | 162,350 | +5,000 | 0.45% | 3,604,170 |
| 2013-01-22 | 2013-01-18 | 22.600 | 157,350 | -10,500 | 0.44% | 3,556,110 |
| 2013-01-18 | 2013-01-16 | 22.400 | 167,850 | -2,550 | 0.47% | 3,759,840 |
| 2013-01-17 | 2013-01-15 | 21.200 | 170,400 | -450 | 0.47% | 3,612,480 |
| 2013-01-15 | 2013-01-11 | 19.800 | 170,850 | +50 | 0.47% | 3,382,830 |
| 2013-01-14 | 2013-01-10 | 20.000 | 170,800 | -1,950 | 0.47% | 3,416,000 |
| 2013-01-11 | 2013-01-09 | 20.800 | 172,750 | -5,050 | 0.48% | 3,593,200 |
| 2013-01-10 | 2013-01-08 | 20.800 | 177,800 | -8,050 | 0.49% | 3,698,240 |
| 2013-01-09 | 2013-01-07 | 20.000 | 185,850 | +300 | 0.52% | 3,717,000 |
| 2013-01-07 | 2013-01-03 | 19.200 | 185,550 | -250 | 0.52% | 3,562,560 |
| 2013-01-04 | 2013-01-02 | 18.200 | 185,800 | -100 | 0.52% | 3,381,560 |
| 2013-01-03 | 2012-12-31 | 16.400 | 185,900 | -50 | 0.52% | 3,048,760 |
| 2012-12-21 | 2012-12-19 | 15.800 | 185,950 | -650 | 0.52% | 2,938,010 |
| 2012-12-20 | 2012-12-18 | 15.000 | 186,600 | +3,500 | 0.52% | 2,799,000 |
| 2012-12-19 | 2012-12-17 | 15.200 | 183,100 | -100 | 0.51% | 2,783,120 |
| 2012-12-17 | 2012-12-13 | 15.000 | 183,200 | -400 | 0.51% | 2,748,000 |
| 2012-12-13 | 2012-12-11 | 15.600 | 183,600 | +50 | 0.51% | 2,864,160 |
| 2012-12-12 | 2012-12-10 | 16.000 | 183,550 | -200 | 0.51% | 2,936,800 |
| 2012-12-07 | 2012-12-05 | 16.000 | 183,750 | +7,600 | 0.51% | 2,940,000 |
| 2012-11-30 | 2012-11-28 | 17.200 | 176,150 | +50 | 0.49% | 3,029,780 |
| 2012-11-23 | 2012-11-21 | 19.000 | 176,100 | -50 | 0.49% | 3,345,900 |
| 2012-11-19 | 2012-11-15 | 18.000 | 176,150 | +50 | 0.49% | 3,170,700 |
| 2012-11-05 | 2012-11-01 | 18.800 | 176,100 | +100 | 0.49% | 3,310,680 |
| 2012-10-24 | 2012-10-19 | 20.000 | 176,000 | -150 | 0.49% | 3,520,000 |
| 2012-10-22 | 2012-10-18 | 18.000 | 176,150 | -900 | 0.49% | 3,170,700 |
| 2012-10-17 | 2012-10-15 | 19.200 | 177,050 | -150 | 0.49% | 3,399,360 |
| 2012-09-28 | 2012-09-26 | 20.000 | 177,200 | -1,950 | 0.49% | 3,544,000 |
| 2012-09-27 | 2012-09-25 | 20.800 | 179,150 | -50 | 0.50% | 3,726,320 |
| 2012-09-25 | 2012-09-21 | 19.600 | 179,200 | +2,500 | 0.50% | 3,512,320 |
| 2012-09-14 | 2012-09-12 | 20.400 | 176,700 | -50 | 0.49% | 3,604,680 |
| 2012-09-12 | 2012-09-10 | 19.000 | 176,750 | -100 | 0.49% | 3,358,250 |
| 2012-09-11 | 2012-09-07 | 19.800 | 176,850 | +50 | 0.49% | 3,501,630 |
| 2012-09-10 | 2012-09-06 | 20.000 | 176,800 | +50 | 0.49% | 3,536,000 |
| 2012-09-06 | 2012-09-04 | 21.400 | 176,750 | -50 | 0.49% | 3,782,450 |
| 2012-09-04 | 2012-08-31 | 20.400 | 176,800 | -200 | 0.49% | 3,606,720 |
| 2012-09-03 | 2012-08-30 | 18.800 | 177,000 | +200 | 0.49% | 3,327,600 |
| 2012-08-31 | 2012-08-29 | 19.200 | 176,800 | -150 | 0.49% | 3,394,560 |
| 2012-08-30 | 2012-08-28 | 21.600 | 176,950 | -250 | 0.49% | 3,822,120 |
| 2012-08-28 | 2012-08-24 | 19.000 | 177,200 | -500 | 0.49% | 3,366,800 |
| 2012-08-23 | 2012-08-21 | 19.600 | 177,700 | -500 | 0.49% | 3,482,920 |
| 2012-08-22 | 2012-08-20 | 19.800 | 178,200 | -750 | 0.50% | 3,528,360 |
| 2012-08-14 | 2012-08-10 | 21.200 | 178,950 | +50 | 0.50% | 3,793,740 |
| 2012-08-10 | 2012-08-08 | 20.400 | 178,900 | -2,450 | 0.50% | 3,649,560 |
| 2012-08-09 | 2012-08-07 | 20.800 | 181,350 | -250 | 0.50% | 3,772,080 |
| 2012-08-07 | 2012-08-03 | 20.400 | 181,600 | -150 | 0.50% | 3,704,640 |
| 2012-08-01 | 2012-07-30 | 19.200 | 181,750 | -100 | 0.50% | 3,489,600 |
| 2012-07-27 | 2012-07-25 | 19.200 | 181,850 | -100 | 0.51% | 3,491,520 |
| 2012-07-25 | 2012-07-23 | 19.600 | 181,950 | -200 | 0.51% | 3,566,220 |
| 2012-07-23 | 2012-07-19 | 20.000 | 182,150 | -100 | 0.51% | 3,643,000 |
| 2012-07-20 | 2012-07-18 | 19.400 | 182,250 | -100 | 0.51% | 3,535,650 |
| 2012-07-17 | 2012-07-13 | 20.000 | 182,350 | +500 | 0.51% | 3,647,000 |
| 2012-07-16 | 2012-07-12 | 20.000 | 181,850 | -450 | 0.51% | 3,637,000 |
| 2012-07-13 | 2012-07-11 | 19.600 | 182,300 | -50 | 0.51% | 3,573,080 |
| 2012-07-12 | 2012-07-10 | 18.400 | 182,350 | -2,500 | 0.51% | 3,355,240 |
| 2012-07-04 | 2012-06-29 | 18.600 | 184,850 | +2,450 | 0.51% | 3,438,210 |
| 2012-07-03 | 2012-06-28 | 18.000 | 182,400 | -1,000 | 0.51% | 3,283,200 |
| 2012-06-29 | 2012-06-27 | 17.600 | 183,400 | -750 | 0.51% | 3,227,840 |
| 2012-06-28 | 2012-06-26 | 18.000 | 184,150 | -200 | 0.51% | 3,314,700 |
| 2012-06-27 | 2012-06-25 | 17.400 | 184,350 | +50 | 0.51% | 3,207,690 |
| 2012-06-21 | 2012-06-19 | 17.200 | 184,300 | +50 | 0.51% | 3,169,960 |
| 2012-06-20 | 2012-06-18 | 17.000 | 184,250 | -1,850 | 0.51% | 3,132,250 |
| 2012-06-19 | 2012-06-15 | 16.800 | 186,100 | +250 | 0.52% | 3,126,480 |
| 2012-06-18 | 2012-06-14 | 16.000 | 185,850 | +800 | 0.52% | 2,973,600 |
| 2012-06-15 | 2012-06-13 | 16.200 | 185,050 | +600 | 0.51% | 2,997,810 |
| 2012-06-14 | 2012-06-12 | 15.800 | 184,450 | +700 | 0.51% | 2,914,310 |
| 2012-06-12 | 2012-06-08 | 16.200 | 183,750 | +50 | 0.51% | 2,976,750 |
| 2012-06-07 | 2012-06-05 | 16.600 | 183,700 | -1,550 | 0.51% | 3,049,420 |
| 2012-06-06 | 2012-06-04 | 17.800 | 185,250 | -4,100 | 0.51% | 3,297,450 |
| 2012-06-05 | 2012-06-01 | 18.600 | 189,350 | +5,650 | 0.53% | 3,521,910 |
| 2012-06-01 | 2012-05-30 | 18.400 | 183,700 | -2,300 | 0.51% | 3,380,080 |
| 2012-05-30 | 2012-05-28 | 18.800 | 186,000 | +83,000 | 0.52% | 3,496,800 |
| 2012-05-21 | 2012-05-17 | 14.200 | 103,000 | -100 | 0.29% | 1,462,600 |
| 2012-05-18 | 2012-05-16 | 14.000 | 103,100 | -100 | 0.29% | 1,443,400 |
| 2012-05-10 | 2012-05-08 | 15.400 | 103,200 | -50 | 0.29% | 1,589,280 |
| 2012-05-02 | 2012-04-27 | 16.000 | 103,250 | +2,450 | 0.29% | 1,652,000 |
| 2012-04-30 | 2012-04-26 | 16.000 | 100,800 | -1,500 | 0.28% | 1,612,800 |
| 2012-04-18 | 2012-04-16 | 18.200 | 102,300 | -100 | 0.28% | 1,861,860 |
| 2012-04-16 | 2012-04-12 | 18.600 | 102,400 | -50 | 0.28% | 1,904,640 |
| 2012-04-12 | 2012-04-10 | 19.200 | 102,450 | -1,150 | 0.28% | 1,967,040 |
| 2012-04-11 | 2012-04-05 | 19.400 | 103,600 | -7,800 | 0.29% | 2,009,840 |
| 2012-03-29 | 2012-03-27 | 20.400 | 111,400 | -1,050 | 0.31% | 2,272,560 |
| 2012-03-27 | 2012-03-23 | 21.400 | 112,450 | -8,000 | 0.31% | 2,406,430 |
| 2012-03-19 | 2012-03-15 | 24.000 | 120,450 | +2,900 | 0.33% | 2,890,800 |
| 2012-03-16 | 2012-03-14 | 25.000 | 117,550 | +1,000 | 0.33% | 2,938,750 |
| 2012-03-14 | 2012-03-12 | 24.400 | 116,550 | +1,000 | 0.32% | 2,843,820 |
| 2012-03-06 | 2012-03-02 | 26.400 | 115,550 | -3,850 | 0.32% | 3,050,520 |
| 2012-03-05 | 2012-03-01 | 25.400 | 119,400 | -500 | 0.33% | 3,032,760 |
| 2012-03-02 | 2012-02-29 | 25.400 | 119,900 | -2,500 | 0.33% | 3,045,460 |
| 2012-03-01 | 2012-02-28 | 25.600 | 122,400 | +850 | 0.34% | 3,133,440 |
| 2012-02-29 | 2012-02-27 | 26.000 | 121,550 | -3,100 | 0.34% | 3,160,300 |
| 2012-02-28 | 2012-02-24 | 25.600 | 124,650 | +5,100 | 0.35% | 3,191,040 |
| 2012-02-27 | 2012-02-23 | 27.000 | 119,550 | -2,000 | 0.33% | 3,227,850 |
| 2012-02-24 | 2012-02-22 | 26.000 | 121,550 | +1,500 | 0.34% | 3,160,300 |
| 2012-02-23 | 2012-02-21 | 26.000 | 120,050 | +2,000 | 0.33% | 3,121,300 |
| 2012-02-22 | 2012-02-20 | 25.000 | 118,050 | +6,500 | 0.33% | 2,951,250 |
| 2012-02-17 | 2012-02-15 | 23.200 | 111,550 | -100 | 0.31% | 2,587,960 |
| 2012-02-16 | 2012-02-14 | 23.400 | 111,650 | +100 | 0.31% | 2,612,610 |
| 2012-02-13 | 2012-02-09 | 24.000 | 111,550 | -800 | 0.31% | 2,677,200 |
| 2012-02-10 | 2012-02-08 | 23.800 | 112,350 | +800 | 0.31% | 2,673,930 |
| 2012-02-09 | 2012-02-07 | 23.600 | 111,550 | -500 | 0.31% | 2,632,580 |
| 2012-02-08 | 2012-02-06 | 23.600 | 112,050 | +1,500 | 0.31% | 2,644,380 |
| 2012-02-03 | 2012-02-01 | 22.800 | 110,550 | -200 | 0.31% | 2,520,540 |
| 2012-01-18 | 2012-01-16 | 21.400 | 110,750 | -1,050 | 0.31% | 2,370,050 |
| 2012-01-05 | 2012-01-03 | 21.200 | 111,800 | -100 | 0.31% | 2,370,160 |
| 2011-12-28 | 2011-12-22 | 20.400 | 111,900 | -2,500 | 0.31% | 2,282,760 |
| 2011-12-07 | 2011-12-05 | 23.600 | 114,400 | +650 | 0.32% | 2,699,840 |
| 2011-11-29 | 2011-11-25 | 25.200 | 113,750 | -500 | 0.32% | 2,866,500 |
| 2011-11-17 | 2011-11-15 | 27.400 | 114,250 | +700 | 0.32% | 3,130,450 |
| 2011-11-16 | 2011-11-14 | 28.000 | 113,550 | -2,500 | 0.32% | 3,179,400 |
| 2011-11-15 | 2011-11-11 | 25.400 | 116,050 | -500 | 0.32% | 2,947,670 |
| 2011-11-11 | 2011-11-09 | 26.800 | 116,550 | -1,000 | 0.32% | 3,123,540 |
| 2011-11-08 | 2011-11-04 | 27.800 | 117,550 | -3,000 | 0.33% | 3,267,890 |
| 2011-10-31 | 2011-10-27 | 28.000 | 120,550 | -800 | 0.33% | 3,375,400 |
| 2011-10-19 | 2011-10-17 | 26.800 | 121,350 | -500 | 0.34% | 3,252,180 |
| 2011-10-17 | 2011-10-13 | 27.200 | 121,850 | -1,650 | 0.34% | 3,314,320 |
| 2011-10-14 | 2011-10-12 | 26.000 | 123,500 | +500 | 0.34% | 3,211,000 |
| 2011-10-07 | 2011-10-04 | 25.200 | 123,000 | -600 | 0.34% | 3,099,600 |
| 2011-10-06 | 2011-10-03 | 25.400 | 123,600 | -100 | 0.34% | 3,139,440 |
| 2011-10-04 | 2011-09-30 | 25.400 | 123,700 | -800 | 0.34% | 3,141,980 |
| 2011-09-30 | 2011-09-27 | 26.200 | 124,500 | -400 | 0.35% | 3,261,900 |
| 2011-09-28 | 2011-09-26 | 26.000 | 124,900 | -400 | 0.35% | 3,247,400 |
| 2011-09-27 | 2011-09-23 | 28.800 | 125,300 | -650 | 0.35% | 3,608,640 |
| 2011-09-26 | 2011-09-22 | 29.800 | 125,950 | -200 | 0.35% | 3,753,310 |
| 2011-09-23 | 2011-09-21 | 31.400 | 126,150 | -350 | 0.35% | 3,961,110 |
| 2011-09-21 | 2011-09-19 | 32.400 | 126,500 | -550 | 0.35% | 4,098,600 |
| 2011-09-20 | 2011-09-16 | 33.600 | 127,050 | -50 | 0.35% | 4,268,880 |
| 2011-09-16 | 2011-09-14 | 34.000 | 127,100 | -500 | 0.35% | 4,321,400 |
| 2011-09-15 | 2011-09-12 | 35.400 | 127,600 | -100 | 0.35% | 4,517,040 |
| 2011-09-08 | 2011-09-06 | 35.000 | 127,700 | -1,650 | 0.35% | 4,469,500 |
| 2011-09-07 | 2011-09-05 | 34.000 | 129,350 | -200 | 0.36% | 4,397,900 |
| 2011-08-30 | 2011-08-26 | 34.000 | 129,550 | -1,000 | 0.36% | 4,404,700 |
| 2011-08-29 | 2011-08-25 | 34.400 | 130,550 | -500 | 0.36% | 4,490,920 |
| 2011-08-26 | 2011-08-24 | 32.200 | 131,050 | -900 | 0.36% | 4,219,810 |
| 2011-08-25 | 2011-08-23 | 32.000 | 131,950 | -100 | 0.37% | 4,222,400 |
| 2011-08-24 | 2011-08-22 | 30.800 | 132,050 | +2,150 | 0.37% | 4,067,140 |
| 2011-08-23 | 2011-08-19 | 34.400 | 129,900 | +150 | 0.36% | 4,468,560 |
| 2011-08-22 | 2011-08-18 | 36.600 | 129,750 | -200 | 0.36% | 4,748,850 |
| 2011-08-19 | 2011-08-17 | 39.000 | 129,950 | -4,100 | 0.36% | 5,068,050 |
| 2011-08-18 | 2011-08-16 | 41.400 | 134,050 | -400 | 0.37% | 5,549,670 |
| 2011-08-17 | 2011-08-15 | 39.600 | 134,450 | +200 | 0.37% | 5,324,220 |
| 2011-08-16 | 2011-08-12 | 37.200 | 134,250 | -1,000 | 0.37% | 4,994,100 |
| 2011-08-12 | 2011-08-10 | 35.600 | 135,250 | -2,400 | 0.38% | 4,814,900 |
| 2011-08-10 | 2011-08-08 | 37.200 | 137,650 | -9,550 | 0.38% | 5,120,580 |
| 2011-08-09 | 2011-08-05 | 40.200 | 147,200 | -3,950 | 0.41% | 5,917,440 |
| 2011-08-08 | 2011-08-04 | 46.000 | 151,150 | -9,450 | 0.42% | 6,952,900 |
| 2011-08-05 | 2011-08-03 | 47.600 | 160,600 | +3,500 | 0.45% | 7,644,560 |
| 2011-08-04 | 2011-08-02 | 49.400 | 157,100 | +11,600 | 0.44% | 7,760,740 |
| 2011-08-03 | 2011-08-01 | 51.800 | 145,500 | +5,600 | 0.40% | 7,536,900 |
| 2011-08-02 | 2011-07-29 | 50.000 | 139,900 | +5,850 | 0.39% | 6,995,000 |
| 2011-07-29 | 2011-07-27 | 45.000 | 134,050 | -5,000 | 0.37% | 6,032,250 |
| 2011-07-28 | 2011-07-26 | 45.000 | 139,050 | -2,500 | 0.39% | 6,257,250 |
| 2011-07-27 | 2011-07-25 | 43.600 | 141,550 | +4,050 | 0.39% | 6,171,580 |
| 2011-07-26 | 2011-07-22 | 44.000 | 137,500 | +700 | 0.38% | 6,050,000 |
| 2011-07-25 | 2011-07-21 | 42.400 | 136,800 | -650 | 0.38% | 5,800,320 |
| 2011-07-22 | 2011-07-20 | 42.800 | 137,450 | +300 | 0.38% | 5,882,860 |
| 2011-07-21 | 2011-07-19 | 41.800 | 137,150 | -1,550 | 0.38% | 5,732,870 |
| 2011-07-19 | 2011-07-15 | 41.600 | 138,700 | -1,450 | 0.39% | 5,769,920 |
| 2011-07-18 | 2011-07-14 | 42.000 | 140,150 | -150 | 0.39% | 5,886,300 |
| 2011-07-15 | 2011-07-13 | 42.400 | 140,300 | +150 | 0.39% | 5,948,720 |
| 2011-07-14 | 2011-07-12 | 41.400 | 140,150 | -7,500 | 0.39% | 5,802,210 |
| 2011-07-11 | 2011-07-07 | 43.600 | 147,650 | -350 | 0.41% | 6,437,540 |
| 2011-07-08 | 2011-07-06 | 44.000 | 148,000 | -700 | 0.41% | 6,512,000 |
| 2011-07-07 | 2011-07-05 | 42.400 | 148,700 | +300 | 0.41% | 6,304,880 |
| 2011-07-06 | 2011-07-04 | 42.600 | 148,400 | -2,400 | 0.41% | 6,321,840 |
| 2011-07-05 | 2011-06-30 | 42.000 | 150,800 | -500 | 0.42% | 6,333,600 |
| 2011-07-04 | 2011-06-29 | 41.800 | 151,300 | -550 | 0.42% | 6,324,340 |
| 2011-06-29 | 2011-06-27 | 41.000 | 151,850 | -1,150 | 0.42% | 6,225,850 |
| 2011-06-28 | 2011-06-24 | 42.200 | 153,000 | -50 | 0.43% | 6,456,600 |
| 2011-06-27 | 2011-06-23 | 40.400 | 153,050 | -1,400 | 0.43% | 6,183,220 |
| 2011-06-23 | 2011-06-21 | 40.000 | 154,450 | +450 | 0.43% | 6,178,000 |
| 2011-06-22 | 2011-06-20 | 40.200 | 154,000 | -3,700 | 0.43% | 6,190,800 |
| 2011-06-21 | 2011-06-17 | 39.800 | 157,700 | -300 | 0.44% | 6,276,460 |
| 2011-06-20 | 2011-06-16 | 39.400 | 158,000 | -800 | 0.44% | 6,225,200 |
| 2011-06-17 | 2011-06-15 | 40.400 | 158,800 | -350 | 0.44% | 6,415,520 |
| 2011-06-16 | 2011-06-14 | 39.000 | 159,150 | -2,500 | 0.44% | 6,206,850 |
| 2011-06-15 | 2011-06-13 | 38.600 | 161,650 | +2,450 | 0.45% | 6,239,690 |
| 2011-06-14 | 2011-06-10 | 38.000 | 159,200 | +1,000 | 0.44% | 6,049,600 |
| 2011-06-13 | 2011-06-09 | 40.200 | 158,200 | +900 | 0.44% | 6,359,640 |
| 2011-06-10 | 2011-06-08 | 42.000 | 157,300 | -850 | 0.44% | 6,606,600 |
| 2011-06-09 | 2011-06-07 | 43.600 | 158,150 | -300 | 0.44% | 6,895,340 |
| 2011-06-03 | 2011-06-01 | 44.800 | 158,450 | +2,900 | 0.44% | 7,098,560 |
| 2011-06-02 | 2011-05-31 | 46.400 | 155,550 | -1,850 | 0.43% | 7,217,520 |
| 2011-06-01 | 2011-05-30 | 43.200 | 157,400 | +1,750 | 0.44% | 6,799,680 |
| 2011-05-31 | 2011-05-27 | 44.800 | 155,650 | -200 | 0.43% | 6,973,120 |
| 2011-05-30 | 2011-05-26 | 44.800 | 155,850 | -150 | 0.43% | 6,982,080 |
| 2011-05-27 | 2011-05-25 | 45.000 | 156,000 | -3,600 | 0.43% | 7,020,000 |
| 2011-05-26 | 2011-05-24 | 46.800 | 159,600 | +1,450 | 0.44% | 7,469,280 |
| 2011-05-23 | 2011-05-19 | 47.600 | 158,150 | -2,350 | 0.44% | 7,527,940 |
| 2011-05-20 | 2011-05-18 | 47.800 | 160,500 | -900 | 0.45% | 7,671,900 |
| 2011-05-19 | 2011-05-17 | 48.000 | 161,400 | -11,850 | 0.45% | 7,747,200 |
| 2011-05-18 | 2011-05-16 | 48.000 | 173,250 | -2,600 | 0.48% | 8,316,000 |
| 2011-05-17 | 2011-05-13 | 48.400 | 175,850 | -10,800 | 0.49% | 8,511,140 |
| 2011-05-16 | 2011-05-12 | 48.600 | 186,650 | -1,150 | 0.52% | 9,071,190 |
| 2011-05-13 | 2011-05-11 | 48.800 | 187,800 | -2,800 | 0.52% | 9,164,640 |
| 2011-05-12 | 2011-05-09 | 47.800 | 190,600 | -3,550 | 0.53% | 9,110,680 |
| 2011-05-11 | 2011-05-06 | 48.600 | 194,150 | -50 | 0.54% | 9,435,690 |
| 2011-05-09 | 2011-05-05 | 48.000 | 194,200 | -2,750 | 0.54% | 9,321,600 |
| 2011-05-06 | 2011-05-04 | 48.200 | 196,950 | -2,650 | 0.55% | 9,492,990 |
| 2011-05-05 | 2011-05-03 | 49.000 | 199,600 | -150 | 0.55% | 9,780,400 |
| 2011-05-04 | 2011-04-29 | 49.400 | 199,750 | -1,050 | 0.55% | 9,867,650 |
| 2011-05-03 | 2011-04-28 | 48.200 | 200,800 | +400 | 0.56% | 9,678,560 |
| 2011-04-28 | 2011-04-26 | 50.800 | 200,400 | +1,650 | 0.56% | 10,180,320 |
| 2011-04-27 | 2011-04-21 | 52.200 | 198,750 | +4,500 | 0.55% | 10,374,750 |
| 2011-04-26 | 2011-04-20 | 52.400 | 194,250 | -700 | 0.54% | 10,178,700 |
| 2011-04-21 | 2011-04-19 | 51.600 | 194,950 | +4,200 | 0.54% | 10,059,420 |
| 2011-04-20 | 2011-04-18 | 48.800 | 190,750 | -950 | 0.53% | 9,308,600 |
| 2011-04-19 | 2011-04-15 | 48.600 | 191,700 | +7,500 | 0.53% | 9,316,620 |
| 2011-04-18 | 2011-04-14 | 48.600 | 184,200 | +1,550 | 0.51% | 8,952,120 |
| 2011-04-15 | 2011-04-13 | 48.200 | 182,650 | -1,000 | 0.51% | 8,803,730 |
| 2011-04-14 | 2011-04-12 | 48.200 | 183,650 | -150 | 0.51% | 8,851,930 |
| 2011-04-13 | 2011-04-11 | 48.800 | 183,800 | +250 | 0.51% | 8,969,440 |
| 2011-04-12 | 2011-04-08 | 49.200 | 183,550 | -1,000 | 0.51% | 9,030,660 |
| 2011-04-11 | 2011-04-07 | 49.200 | 184,550 | -650 | 0.51% | 9,079,860 |
| 2011-04-08 | 2011-04-06 | 49.400 | 185,200 | -1,350 | 0.51% | 9,148,880 |
| 2011-04-07 | 2011-04-04 | 48.800 | 186,550 | +4,100 | 0.52% | 9,103,640 |
| 2011-04-06 | 2011-04-01 | 48.600 | 182,450 | +350 | 0.51% | 8,867,070 |
| 2011-04-04 | 2011-03-31 | 49.600 | 182,100 | +300 | 0.51% | 9,032,160 |
| 2011-04-01 | 2011-03-30 | 48.800 | 181,800 | -400 | 0.51% | 8,871,840 |
| 2011-03-30 | 2011-03-28 | 48.200 | 182,200 | -2,500 | 0.51% | 8,782,040 |
| 2011-03-29 | 2011-03-25 | 48.800 | 184,700 | -400 | 0.51% | 9,013,360 |
| 2011-03-28 | 2011-03-24 | 48.400 | 185,100 | +850 | 0.51% | 8,958,840 |
| 2011-03-24 | 2011-03-22 | 49.200 | 184,250 | -600 | 0.51% | 9,065,100 |
| 2011-03-23 | 2011-03-21 | 49.800 | 184,850 | -350 | 0.51% | 9,205,530 |
| 2011-03-22 | 2011-03-18 | 49.400 | 185,200 | -700 | 0.51% | 9,148,880 |
| 2011-03-21 | 2011-03-17 | 47.800 | 185,900 | -650 | 0.52% | 8,886,020 |
| 2011-03-18 | 2011-03-16 | 50.400 | 186,550 | +600 | 0.52% | 9,402,120 |
| 2011-03-17 | 2011-03-15 | 51.000 | 185,950 | -5,200 | 0.52% | 9,483,450 |
| 2011-03-16 | 2011-03-14 | 50.600 | 191,150 | -50 | 0.53% | 9,672,190 |
| 2011-03-15 | 2011-03-11 | 51.000 | 191,200 | -4,650 | 0.53% | 9,751,200 |
| 2011-03-14 | 2011-03-10 | 53.000 | 195,850 | +4,900 | 0.54% | 10,380,050 |
| 2011-03-11 | 2011-03-09 | 51.200 | 190,950 | +4,800 | 0.53% | 9,776,640 |
| 2011-03-09 | 2011-03-07 | 50.000 | 186,150 | -50 | 0.52% | 9,307,500 |
| 2011-03-08 | 2011-03-04 | 50.200 | 186,200 | -400 | 0.52% | 9,347,240 |
| 2011-03-03 | 2011-03-01 | 49.200 | 186,600 | -300 | 0.52% | 9,180,720 |
| 2011-03-02 | 2011-02-28 | 48.800 | 186,900 | -1,900 | 0.52% | 9,120,720 |
| 2011-03-01 | 2011-02-25 | 47.000 | 188,800 | -1,000 | 0.52% | 8,873,600 |
| 2011-02-28 | 2011-02-24 | 45.200 | 189,800 | -450 | 0.53% | 8,578,960 |
| 2011-02-25 | 2011-02-23 | 44.800 | 190,250 | +1,250 | 0.53% | 8,523,200 |
| 2011-02-24 | 2011-02-22 | 46.000 | 189,000 | -450 | 0.53% | 8,694,000 |
| 2011-02-23 | 2011-02-21 | 47.000 | 189,450 | +500 | 0.53% | 8,904,150 |
| 2011-02-22 | 2011-02-18 | 47.800 | 188,950 | +4,750 | 0.52% | 9,031,810 |
| 2011-02-21 | 2011-02-17 | 47.200 | 184,200 | +1,100 | 0.51% | 8,694,240 |
| 2011-02-18 | 2011-02-16 | 48.200 | 183,100 | +250 | 0.51% | 8,825,420 |
| 2011-02-17 | 2011-02-15 | 50.200 | 182,850 | -1,400 | 0.51% | 9,179,070 |
| 2011-02-16 | 2011-02-14 | 49.400 | 184,250 | +1,050 | 0.51% | 9,101,950 |
| 2011-02-15 | 2011-02-11 | 49.600 | 183,200 | +4,950 | 0.51% | 9,086,720 |
| 2011-02-14 | 2011-02-10 | 49.200 | 178,250 | -2,600 | 0.50% | 8,769,900 |
| 2011-02-11 | 2011-02-09 | 51.600 | 180,850 | -500 | 0.50% | 9,331,860 |
| 2011-02-10 | 2011-02-08 | 51.600 | 181,350 | +2,850 | 0.50% | 9,357,660 |
| 2011-02-09 | 2011-02-07 | 53.000 | 178,500 | -150 | 0.50% | 9,460,500 |
| 2011-02-08 | 2011-02-02 | 52.800 | 178,650 | -3,500 | 0.50% | 9,432,720 |
| 2011-02-07 | 2011-01-31 | 51.000 | 182,150 | -500 | 0.51% | 9,289,650 |
| 2011-02-01 | 2011-01-28 | 50.800 | 182,650 | -1,900 | 0.51% | 9,278,620 |
| 2011-01-31 | 2011-01-27 | 50.400 | 184,550 | +6,450 | 0.51% | 9,301,320 |
| 2011-01-28 | 2011-01-26 | 53.200 | 178,100 | -800 | 0.49% | 9,474,920 |
| 2011-01-27 | 2011-01-25 | 53.000 | 178,900 | -12,300 | 0.50% | 9,481,700 |
| 2011-01-26 | 2011-01-24 | 54.000 | 191,200 | -7,000 | 0.53% | 10,324,800 |
| 2011-01-25 | 2011-01-21 | 57.000 | 198,200 | +7,200 | 0.55% | 11,297,400 |
| 2011-01-24 | 2011-01-20 | 55.000 | 191,000 | +5,400 | 0.53% | 10,505,000 |
| 2011-01-21 | 2011-01-19 | 57.600 | 185,600 | -34,050 | 0.52% | 10,690,560 |
| 2011-01-20 | 2011-01-18 | 56.600 | 219,650 | -37,650 | 0.61% | 12,432,190 |
| 2011-01-19 | 2011-01-17 | 53.000 | 257,300 | -3,250 | 0.71% | 13,636,900 |
| 2011-01-18 | 2011-01-14 | 53.000 | 260,550 | +24,300 | 0.72% | 13,809,150 |
| 2011-01-17 | 2011-01-13 | 49.800 | 236,250 | -1,800 | 0.66% | 11,765,250 |
| 2011-01-14 | 2011-01-12 | 48.400 | 238,050 | +6,950 | 0.66% | 11,521,620 |
| 2011-01-13 | 2011-01-11 | 48.800 | 231,100 | +21,650 | 0.64% | 11,277,680 |
| 2011-01-12 | 2011-01-10 | 50.800 | 209,450 | -2,600 | 0.58% | 10,640,060 |
| 2011-01-11 | 2011-01-07 | 51.600 | 212,050 | +11,350 | 0.59% | 10,941,780 |
| 2011-01-10 | 2011-01-06 | 49.600 | 200,700 | -4,400 | 0.56% | 9,954,720 |
| 2011-01-07 | 2011-01-05 | 50.400 | 205,100 | -34,250 | 0.57% | 10,337,040 |
| 2011-01-06 | 2011-01-04 | 44.800 | 239,350 | +14,700 | 0.66% | 10,722,880 |
| 2011-01-05 | 2011-01-03 | 42.400 | 224,650 | +4,200 | 0.62% | 9,525,160 |
| 2011-01-04 | 2010-12-31 | 43.200 | 220,450 | -1,400 | 0.61% | 9,523,440 |
| 2011-01-03 | 2010-12-29 | 42.800 | 221,850 | +1,200 | 0.62% | 9,495,180 |
| 2010-12-30 | 2010-12-28 | 43.400 | 220,650 | +1,950 | 0.61% | 9,576,210 |
| 2010-12-29 | 2010-12-24 | 43.800 | 218,700 | -750 | 0.61% | 9,579,060 |
| 2010-12-28 | 2010-12-22 | 42.600 | 219,450 | -300 | 0.61% | 9,348,570 |
| 2010-12-23 | 2010-12-21 | 41.800 | 219,750 | -1,550 | 0.61% | 9,185,550 |
| 2010-12-22 | 2010-12-20 | 42.200 | 221,300 | -3,050 | 0.61% | 9,338,860 |
| 2010-12-21 | 2010-12-17 | 43.200 | 224,350 | -12,600 | 0.62% | 9,691,920 |
| 2010-12-20 | 2010-12-16 | 42.400 | 236,950 | -2,200 | 0.66% | 10,046,680 |
| 2010-12-17 | 2010-12-15 | 41.800 | 239,150 | -4,000 | 0.66% | 9,996,470 |
| 2010-12-16 | 2010-12-14 | 42.800 | 243,150 | -7,250 | 0.68% | 10,406,820 |
| 2010-12-15 | 2010-12-13 | 42.000 | 250,400 | -100 | 0.70% | 10,516,800 |
| 2010-12-14 | 2010-12-10 | 39.800 | 250,500 | -6,300 | 0.70% | 9,969,900 |
| 2010-12-13 | 2010-12-09 | 41.400 | 256,800 | -2,300 | 0.71% | 10,631,520 |
| 2010-12-10 | 2010-12-08 | 42.600 | 259,100 | -2,250 | 0.72% | 11,037,660 |
| 2010-12-09 | 2010-12-07 | 43.800 | 261,350 | -2,550 | 0.73% | 11,447,130 |
| 2010-12-08 | 2010-12-06 | 44.000 | 263,900 | -2,000 | 0.73% | 11,611,600 |
| 2010-12-07 | 2010-12-03 | 44.200 | 265,900 | -1,400 | 0.74% | 11,752,780 |
| 2010-12-06 | 2010-12-02 | 44.800 | 267,300 | -5,950 | 0.74% | 11,975,040 |
| 2010-12-03 | 2010-12-01 | 44.200 | 273,250 | +9,400 | 0.76% | 12,077,650 |
| 2010-12-02 | 2010-11-30 | 43.800 | 263,850 | +1,750 | 0.73% | 11,556,630 |
| 2010-12-01 | 2010-11-29 | 45.600 | 262,100 | -13,500 | 0.73% | 11,951,760 |
| 2010-11-30 | 2010-11-26 | 47.600 | 275,600 | -6,650 | 0.77% | 13,118,560 |
| 2010-11-29 | 2010-11-25 | 47.000 | 282,250 | -5,800 | 0.78% | 13,265,750 |
| 2010-11-26 | 2010-11-24 | 43.600 | 288,050 | -14,900 | 0.80% | 12,558,980 |
| 2010-11-25 | 2010-11-23 | 44.000 | 302,950 | -8,200 | 0.84% | 13,329,800 |
| 2010-11-24 | 2010-11-22 | 46.200 | 311,150 | +100 | 0.86% | 14,375,130 |
| 2010-11-23 | 2010-11-19 | 46.800 | 311,050 | -12,300 | 0.86% | 14,557,140 |
| 2010-11-22 | 2010-11-18 | 47.600 | 323,350 | -11,450 | 0.90% | 15,391,460 |
| 2010-11-19 | 2010-11-17 | 47.800 | 334,800 | -114,000 | 0.93% | 16,003,440 |
| 2010-11-18 | 2010-11-16 | 48.400 | 448,800 | 1.25% | 21,721,920 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy