History of CCASS shareholding
Participant: KGI ASIA LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.880 | 180,200 | +0 | 0.10% | 158,576 |
| 2025-10-13 | 2025-10-09 | 0.880 | 180,200 | +0 | 0.10% | 158,576 |
| 2025-10-10 | 2025-10-08 | 0.870 | 180,200 | +0 | 0.10% | 156,774 |
| 2025-10-09 | 2025-10-06 | 0.880 | 180,200 | +0 | 0.10% | 158,576 |
| 2025-10-08 | 2025-10-03 | 0.900 | 180,200 | +0 | 0.10% | 162,180 |
| 2025-10-06 | 2025-10-02 | 0.900 | 180,200 | +0 | 0.10% | 162,180 |
| 2025-10-03 | 2025-09-30 | 0.850 | 180,200 | +0 | 0.10% | 153,170 |
| 2025-10-02 | 2025-09-29 | 0.850 | 180,200 | +0 | 0.10% | 153,170 |
| 2025-09-30 | 2025-09-26 | 0.840 | 180,200 | +0 | 0.10% | 151,368 |
| 2025-09-29 | 2025-09-25 | 0.840 | 180,200 | -12,000 | 0.10% | 151,368 |
| 2025-05-06 | 2025-04-30 | 0.780 | 192,200 | -36,000 | 0.11% | 149,916 |
| 2025-05-02 | 2025-04-29 | 0.800 | 228,200 | +36,000 | 0.13% | 182,560 |
| 2025-04-25 | 2025-04-23 | 0.650 | 192,200 | +12,000 | 0.11% | 124,930 |
| 2025-03-14 | 2025-03-12 | 0.770 | 180,200 | -5,000 | 0.12% | 138,754 |
| 2024-06-14 | 2024-06-12 | 0.760 | 185,200 | -1,000 | 0.13% | 140,752 |
| 2024-06-13 | 2024-06-11 | 0.790 | 186,200 | -36,000 | 0.13% | 147,098 |
| 2024-06-12 | 2024-06-07 | 0.800 | 222,200 | -3,000 | 0.15% | 177,760 |
| 2024-03-14 | 2024-03-12 | 1.090 | 225,200 | +12,000 | 0.15% | 245,468 |
| 2024-01-31 | 2024-01-29 | 0.820 | 213,200 | -300 | 0.15% | 174,824 |
| 2024-01-26 | 2024-01-24 | 0.640 | 213,500 | -10,000 | 0.15% | 136,640 |
| 2023-12-15 | 2023-12-13 | 0.800 | 223,500 | -7,200 | 0.15% | 178,800 |
| 2023-12-01 | 2023-11-29 | 0.810 | 230,700 | -60,000 | 0.16% | 186,867 |
| 2023-11-29 | 2023-11-27 | 0.850 | 290,700 | -900 | 0.20% | 247,095 |
| 2023-09-12 | 2023-09-07 | 0.900 | 291,600 | -9,000 | 0.20% | 262,440 |
| 2023-06-20 | 2023-06-16 | 0.910 | 300,600 | -6,000 | 0.20% | 273,546 |
| 2023-04-17 | 2023-04-13 | 1.050 | 306,600 | -10,600 | 0.21% | 321,930 |
| 2023-04-14 | 2023-04-12 | 0.990 | 317,200 | +10,600 | 0.22% | 314,028 |
| 2023-02-21 | 2023-02-17 | 1.160 | 306,600 | -16,000 | 0.21% | 355,656 |
| 2023-02-16 | 2023-02-14 | 1.230 | 322,600 | +9,000 | 0.22% | 396,798 |
| 2023-02-14 | 2023-02-10 | 1.180 | 313,600 | -6,300 | 0.21% | 370,048 |
| 2023-02-13 | 2023-02-09 | 1.270 | 319,900 | +25,100 | 0.22% | 406,273 |
| 2023-02-10 | 2023-02-08 | 1.250 | 294,800 | +16,000 | 0.20% | 368,500 |
| 2023-02-09 | 2023-02-07 | 1.340 | 278,800 | +31,200 | 0.19% | 373,592 |
| 2023-02-07 | 2023-02-03 | 1.430 | 247,600 | -1,600 | 0.17% | 354,068 |
| 2023-02-06 | 2023-02-02 | 1.580 | 249,200 | -15,600 | 0.17% | 393,736 |
| 2023-02-03 | 2023-02-01 | 0.900 | 264,800 | +15,600 | 0.18% | 238,320 |
| 2023-02-02 | 2023-01-31 | 0.780 | 249,200 | +8,800 | 0.17% | 194,376 |
| 2022-11-21 | 2022-11-17 | 0.800 | 240,400 | -60,000 | 0.16% | 192,320 |
| 2022-10-25 | 2022-10-21 | 0.700 | 300,400 | -18,100 | 0.20% | 210,280 |
| 2022-10-07 | 2022-10-05 | 0.690 | 318,500 | +18,100 | 0.22% | 219,765 |
| 2022-09-29 | 2022-09-27 | 0.810 | 300,400 | -35,900 | 0.20% | 243,324 |
| 2022-09-14 | 2022-09-09 | 0.870 | 336,300 | +600 | 0.23% | 292,581 |
| 2022-09-13 | 2022-09-08 | 0.980 | 335,700 | +35,900 | 0.23% | 328,986 |
| 2022-07-26 | 2022-07-22 | 0.890 | 299,800 | -40,000 | 0.20% | 266,822 |
| 2022-07-15 | 2022-07-13 | 0.900 | 339,800 | +40,000 | 0.23% | 305,820 |
| 2022-07-13 | 2022-07-11 | 0.980 | 299,800 | -23,800 | 0.20% | 293,804 |
| 2022-07-05 | 2022-06-30 | 1.020 | 323,600 | -12,900 | 0.22% | 330,072 |
| 2022-07-04 | 2022-06-29 | 1.060 | 336,500 | +23,800 | 0.23% | 356,690 |
| 2022-06-29 | 2022-06-27 | 1.060 | 312,700 | +2,900 | 0.21% | 331,462 |
| 2022-06-28 | 2022-06-24 | 1.030 | 309,800 | +30,000 | 0.21% | 319,094 |
| 2022-06-27 | 2022-06-23 | 1.060 | 279,800 | -9,500 | 0.19% | 296,588 |
| 2022-06-24 | 2022-06-22 | 1.060 | 289,300 | +4,500 | 0.20% | 306,658 |
| 2022-06-22 | 2022-06-20 | 1.080 | 284,800 | +5,000 | 0.19% | 307,584 |
| 2022-06-21 | 2022-06-17 | 1.130 | 279,800 | +40,000 | 0.19% | 316,174 |
| 2022-05-12 | 2022-05-10 | 1.000 | 239,800 | -100 | 0.16% | 239,800 |
| 2022-03-31 | 2022-03-29 | 0.870 | 239,900 | -18,000 | 0.16% | 208,713 |
| 2022-03-30 | 2022-03-28 | 0.850 | 257,900 | +18,000 | 0.18% | 219,215 |
| 2022-03-21 | 2022-03-17 | 0.920 | 239,900 | -79,700 | 0.16% | 220,708 |
| 2022-03-18 | 2022-03-16 | 0.910 | 319,600 | +24,300 | 0.22% | 290,836 |
| 2022-03-17 | 2022-03-15 | 0.900 | 295,300 | -5,500 | 0.20% | 265,770 |
| 2022-03-16 | 2022-03-14 | 0.890 | 300,800 | +14,000 | 0.21% | 267,712 |
| 2022-03-11 | 2022-03-09 | 1.060 | 286,800 | +41,400 | 0.20% | 304,008 |
| 2022-01-12 | 2022-01-10 | 1.230 | 245,400 | -24,800 | 0.17% | 301,842 |
| 2022-01-04 | 2021-12-31 | 1.280 | 270,200 | -1,400 | 0.18% | 345,856 |
| 2022-01-03 | 2021-12-29 | 1.250 | 271,600 | -1,300 | 0.19% | 339,500 |
| 2021-12-30 | 2021-12-28 | 1.230 | 272,900 | -1,800 | 0.19% | 335,667 |
| 2021-12-28 | 2021-12-22 | 1.220 | 274,700 | -15,000 | 0.19% | 335,134 |
| 2021-12-23 | 2021-12-21 | 1.230 | 289,700 | -5,000 | 0.20% | 356,331 |
| 2021-12-20 | 2021-12-16 | 1.200 | 294,700 | -88,300 | 0.20% | 353,640 |
| 2021-12-17 | 2021-12-15 | 1.200 | 383,000 | -1,800 | 0.26% | 459,600 |
| 2021-12-16 | 2021-12-14 | 1.190 | 384,800 | -20,000 | 0.26% | 457,912 |
| 2021-12-02 | 2021-11-30 | 1.160 | 404,800 | -20,000 | 0.28% | 469,568 |
| 2021-11-25 | 2021-11-23 | 1.260 | 424,800 | -4,000 | 0.29% | 535,248 |
| 2021-11-19 | 2021-11-17 | 1.240 | 428,800 | +28,800 | 0.29% | 531,712 |
| 2021-11-12 | 2021-11-10 | 1.070 | 400,000 | +18,900 | 0.27% | 428,000 |
| 2021-11-11 | 2021-11-09 | 1.060 | 381,100 | +19,100 | 0.26% | 403,966 |
| 2021-11-08 | 2021-11-04 | 1.150 | 362,000 | +33,600 | 0.25% | 416,300 |
| 2021-11-05 | 2021-11-03 | 1.140 | 328,400 | +5,400 | 0.22% | 374,376 |
| 2021-11-04 | 2021-11-02 | 1.120 | 323,000 | +2,900 | 0.22% | 361,760 |
| 2021-11-03 | 2021-11-01 | 1.120 | 320,100 | +12,800 | 0.22% | 358,512 |
| 2021-11-02 | 2021-10-29 | 1.160 | 307,300 | +22,400 | 0.21% | 356,468 |
| 2021-10-29 | 2021-10-27 | 1.150 | 284,900 | +31,200 | 0.19% | 327,635 |
| 2021-10-27 | 2021-10-25 | 1.160 | 253,700 | +8,800 | 0.17% | 294,292 |
| 2021-10-20 | 2021-10-18 | 1.210 | 244,900 | -46,900 | 0.17% | 296,329 |
| 2021-10-18 | 2021-10-12 | 1.140 | 291,800 | +21,600 | 0.20% | 332,652 |
| 2021-10-05 | 2021-09-30 | 1.180 | 270,200 | +25,300 | 0.18% | 318,836 |
| 2021-09-23 | 2021-09-20 | 1.190 | 244,900 | -63,800 | 0.17% | 291,431 |
| 2021-09-17 | 2021-09-15 | 1.300 | 308,700 | +18,200 | 0.21% | 401,310 |
| 2021-09-07 | 2021-09-03 | 1.400 | 290,500 | +45,600 | 0.20% | 406,700 |
| 2021-08-30 | 2021-08-26 | 1.380 | 244,900 | -36,000 | 0.17% | 337,962 |
| 2021-08-05 | 2021-08-03 | 1.340 | 280,900 | +36,000 | 0.19% | 376,406 |
| 2021-06-29 | 2021-06-25 | 1.640 | 244,900 | -40,600 | 0.17% | 401,636 |
| 2021-06-25 | 2021-06-23 | 1.620 | 285,500 | +40,600 | 0.19% | 462,510 |
| 2021-06-09 | 2021-06-07 | 1.710 | 244,900 | +100 | 0.17% | 418,779 |
| 2021-05-24 | 2021-05-20 | 1.740 | 244,800 | -21,800 | 0.17% | 425,952 |
| 2021-05-21 | 2021-05-18 | 1.770 | 266,600 | +21,800 | 0.18% | 471,882 |
| 2021-04-29 | 2021-04-27 | 1.900 | 244,800 | -53,000 | 0.17% | 465,120 |
| 2021-04-27 | 2021-04-23 | 1.890 | 297,800 | +20,000 | 0.20% | 562,842 |
| 2021-04-26 | 2021-04-22 | 1.930 | 277,800 | -182,300 | 0.19% | 536,154 |
| 2021-04-23 | 2021-04-21 | 1.910 | 460,100 | -100 | 0.31% | 878,791 |
| 2021-04-22 | 2021-04-20 | 1.920 | 460,200 | +30,600 | 0.31% | 883,584 |
| 2021-04-19 | 2021-04-15 | 1.910 | 429,600 | -75,200 | 0.29% | 820,536 |
| 2021-04-16 | 2021-04-14 | 1.920 | 504,800 | -40,000 | 0.34% | 969,216 |
| 2021-04-14 | 2021-04-12 | 1.930 | 544,800 | -18,300 | 0.37% | 1,051,464 |
| 2021-04-13 | 2021-04-09 | 1.950 | 563,100 | +3,000 | 0.38% | 1,098,045 |
| 2021-04-12 | 2021-04-08 | 1.970 | 560,100 | +53,000 | 0.38% | 1,103,397 |
| 2021-03-30 | 2021-03-26 | 1.930 | 507,100 | -182,400 | 0.35% | 978,703 |
| 2021-03-26 | 2021-03-24 | 1.880 | 689,500 | -40,000 | 0.47% | 1,296,260 |
| 2021-03-22 | 2021-03-18 | 2.070 | 729,500 | +7,300 | 0.50% | 1,510,065 |
| 2021-03-18 | 2021-03-16 | 2.070 | 722,200 | -37,500 | 0.49% | 1,494,954 |
| 2021-03-16 | 2021-03-12 | 2.020 | 759,700 | -2,200 | 0.52% | 1,534,594 |
| 2021-03-12 | 2021-03-10 | 1.970 | 761,900 | +200,000 | 0.52% | 1,500,943 |
| 2021-03-10 | 2021-03-08 | 1.960 | 561,900 | +77,200 | 0.38% | 1,101,324 |
| 2021-03-08 | 2021-03-04 | 2.160 | 484,700 | +10,000 | 0.33% | 1,046,952 |
| 2021-03-05 | 2021-03-03 | 2.230 | 474,700 | +36,900 | 0.32% | 1,058,581 |
| 2021-03-02 | 2021-02-26 | 2.250 | 437,800 | -250,000 | 0.30% | 985,050 |
| 2021-03-01 | 2021-02-25 | 2.320 | 687,800 | -20,000 | 0.47% | 1,595,696 |
| 2021-02-26 | 2021-02-24 | 2.300 | 707,800 | +286,000 | 0.48% | 1,627,940 |
| 2021-02-25 | 2021-02-23 | 2.360 | 421,800 | +3,000 | 0.29% | 995,448 |
| 2021-02-23 | 2021-02-19 | 2.380 | 418,800 | -10,000 | 0.29% | 996,744 |
| 2021-02-19 | 2021-02-17 | 2.620 | 428,800 | -164,700 | 0.29% | 1,123,456 |
| 2021-02-18 | 2021-02-16 | 2.550 | 593,500 | -57,200 | 0.35% | 1,513,425 |
| 2021-02-17 | 2021-02-11 | 2.430 | 650,700 | +39,700 | 0.39% | 1,581,201 |
| 2021-02-16 | 2021-02-09 | 2.520 | 611,000 | +20,000 | 0.36% | 1,539,720 |
| 2021-02-10 | 2021-02-08 | 2.750 | 591,000 | -19,000 | 0.35% | 1,625,250 |
| 2021-02-09 | 2021-02-05 | 2.600 | 610,000 | +126,000 | 0.36% | 1,586,000 |
| 2021-02-05 | 2021-02-03 | 2.110 | 484,000 | +150,000 | 0.29% | 1,021,240 |
| 2021-02-04 | 2021-02-02 | 2.080 | 334,000 | +26,000 | 0.20% | 694,720 |
| 2021-02-02 | 2021-01-29 | 2.120 | 308,000 | -120,000 | 0.18% | 652,960 |
| 2021-01-29 | 2021-01-27 | 2.230 | 428,000 | -100,000 | 0.25% | 954,440 |
| 2021-01-26 | 2021-01-22 | 2.380 | 528,000 | -184,600 | 0.31% | 1,256,640 |
| 2021-01-25 | 2021-01-21 | 2.640 | 712,600 | +86,000 | 0.42% | 1,881,264 |
| 2021-01-22 | 2021-01-20 | 2.390 | 626,600 | +4,000 | 0.37% | 1,497,574 |
| 2021-01-19 | 2021-01-15 | 1.950 | 622,600 | +130,400 | 0.39% | 1,214,070 |
| 2021-01-18 | 2021-01-14 | 1.990 | 492,200 | +117,700 | 0.31% | 979,478 |
| 2021-01-07 | 2021-01-05 | 2.000 | 374,500 | +97,000 | 0.23% | 749,000 |
| 2021-01-06 | 2021-01-04 | 1.990 | 277,500 | -4,000 | 0.17% | 552,225 |
| 2020-12-28 | 2020-12-22 | 2.020 | 281,500 | -310,000 | 0.18% | 568,630 |
| 2020-12-17 | 2020-12-15 | 2.120 | 591,500 | -400,000 | 0.37% | 1,253,980 |
| 2020-12-15 | 2020-12-11 | 2.170 | 991,500 | -25,800 | 0.62% | 2,151,555 |
| 2020-12-14 | 2020-12-10 | 2.180 | 1,017,300 | -130,000 | 0.64% | 2,217,714 |
| 2020-12-11 | 2020-12-09 | 2.180 | 1,147,300 | -159,900 | 0.72% | 2,501,114 |
| 2020-12-01 | 2020-11-27 | 2.240 | 1,307,200 | -200 | 0.82% | 2,928,128 |
| 2020-11-26 | 2020-11-24 | 2.260 | 1,307,400 | +12,000 | 0.82% | 2,954,724 |
| 2020-11-25 | 2020-11-23 | 2.190 | 1,295,400 | +290,000 | 0.81% | 2,836,926 |
| 2020-11-24 | 2020-11-20 | 2.240 | 1,005,400 | -184,000 | 0.63% | 2,252,096 |
| 2020-11-23 | 2020-11-19 | 2.220 | 1,189,400 | -100,000 | 0.75% | 2,640,468 |
| 2020-11-20 | 2020-11-18 | 2.200 | 1,289,400 | -259,800 | 0.81% | 2,836,680 |
| 2020-11-19 | 2020-11-17 | 2.220 | 1,549,200 | -24,100 | 0.97% | 3,439,224 |
| 2020-11-17 | 2020-11-13 | 2.190 | 1,573,300 | +10,000 | 0.99% | 3,445,527 |
| 2020-11-12 | 2020-11-10 | 2.590 | 1,563,300 | +421,500 | 0.98% | 4,048,947 |
| 2020-11-11 | 2020-11-09 | 2.540 | 1,141,800 | -321,500 | 0.72% | 2,900,172 |
| 2020-11-10 | 2020-11-06 | 2.490 | 1,463,300 | -411,700 | 0.92% | 3,643,617 |
| 2020-11-09 | 2020-11-05 | 2.430 | 1,875,000 | -132,000 | 1.18% | 4,556,250 |
| 2020-11-03 | 2020-10-30 | 2.480 | 2,007,000 | -19,500 | 1.26% | 4,977,360 |
| 2020-11-02 | 2020-10-29 | 2.530 | 2,026,500 | +594,000 | 1.27% | 5,127,045 |
| 2020-10-30 | 2020-10-28 | 2.580 | 1,432,500 | -410,000 | 0.90% | 3,695,850 |
| 2020-10-29 | 2020-10-27 | 2.600 | 1,842,500 | +256,700 | 1.16% | 4,790,500 |
| 2020-10-28 | 2020-10-23 | 2.600 | 1,585,800 | +69,700 | 0.99% | 4,123,080 |
| 2020-10-23 | 2020-10-21 | 2.720 | 1,516,100 | +232,500 | 0.95% | 4,123,792 |
| 2020-10-22 | 2020-10-20 | 2.620 | 1,283,600 | +120,000 | 0.81% | 3,363,032 |
| 2020-10-21 | 2020-10-19 | 2.530 | 1,163,600 | +137,200 | 0.73% | 2,943,908 |
| 2020-10-20 | 2020-10-16 | 2.580 | 1,026,400 | +300,000 | 0.64% | 2,648,112 |
| 2020-10-15 | 2020-10-12 | 2.750 | 726,400 | -300,000 | 0.46% | 1,997,600 |
| 2020-10-14 | 2020-10-09 | 2.750 | 1,026,400 | -160,000 | 0.64% | 2,822,600 |
| 2020-10-08 | 2020-10-06 | 2.750 | 1,186,400 | -75,100 | 0.74% | 3,262,600 |
| 2020-10-06 | 2020-09-30 | 2.650 | 1,261,500 | -346,100 | 0.79% | 3,342,975 |
| 2020-09-30 | 2020-09-28 | 2.570 | 1,607,600 | -17,600 | 1.01% | 4,131,532 |
| 2020-09-22 | 2020-09-18 | 2.870 | 1,625,200 | +10,000 | 1.02% | 4,664,324 |
| 2020-09-21 | 2020-09-17 | 2.810 | 1,615,200 | +310,000 | 1.01% | 4,538,712 |
| 2020-09-17 | 2020-09-15 | 2.880 | 1,305,200 | -400 | 0.82% | 3,758,976 |
| 2020-09-14 | 2020-09-10 | 2.970 | 1,305,600 | +403,700 | 0.82% | 3,877,632 |
| 2020-09-11 | 2020-09-09 | 2.950 | 901,900 | +499,200 | 0.57% | 2,660,605 |
| 2020-09-10 | 2020-09-08 | 2.930 | 402,700 | +209,700 | 0.25% | 1,179,911 |
| 2020-09-08 | 2020-09-04 | 2.980 | 193,000 | -10,000 | 0.12% | 575,140 |
| 2020-09-07 | 2020-09-03 | 3.000 | 203,000 | -2,000 | 0.13% | 609,000 |
| 2020-09-04 | 2020-09-02 | 3.090 | 205,000 | +12,000 | 0.13% | 633,450 |
| 2020-08-14 | 2020-08-12 | 3.100 | 193,000 | -27,000 | 0.12% | 598,300 |
| 2020-07-28 | 2020-07-24 | 3.460 | 220,000 | -13,000 | 0.14% | 761,200 |
| 2020-07-27 | 2020-07-23 | 3.580 | 233,000 | +10,000 | 0.15% | 834,140 |
| 2020-07-24 | 2020-07-22 | 3.450 | 223,000 | -4,000 | 0.14% | 769,350 |
| 2020-07-15 | 2020-07-13 | 3.250 | 227,000 | -15,000 | 0.14% | 737,750 |
| 2020-07-13 | 2020-07-09 | 3.500 | 242,000 | -20,000 | 0.15% | 847,000 |
| 2020-06-05 | 2020-06-03 | 3.350 | 262,000 | +10,000 | 0.16% | 877,700 |
| 2020-06-04 | 2020-06-02 | 3.340 | 252,000 | +20,000 | 0.16% | 841,680 |
| 2020-05-27 | 2020-05-25 | 3.670 | 232,000 | -1,000 | 0.15% | 851,440 |
| 2020-05-26 | 2020-05-22 | 3.700 | 233,000 | -20,000 | 0.15% | 862,100 |
| 2020-05-25 | 2020-05-21 | 3.930 | 253,000 | +66,000 | 0.16% | 994,290 |
| 2020-05-12 | 2020-05-08 | 3.770 | 187,000 | +4,000 | 0.12% | 704,990 |
| 2020-05-08 | 2020-05-06 | 3.920 | 183,000 | +10,000 | 0.11% | 717,360 |
| 2020-05-07 | 2020-05-05 | 3.860 | 173,000 | +10,000 | 0.11% | 667,780 |
| 2020-05-05 | 2020-04-29 | 3.850 | 163,000 | -5,000 | 0.10% | 627,550 |
| 2020-05-04 | 2020-04-28 | 3.930 | 168,000 | +5,000 | 0.11% | 660,240 |
| 2020-04-28 | 2020-04-24 | 3.890 | 163,000 | -30,000 | 0.10% | 634,070 |
| 2020-04-22 | 2020-04-20 | 3.960 | 193,000 | -2,000 | 0.12% | 764,280 |
| 2020-04-21 | 2020-04-17 | 4.160 | 195,000 | +10,000 | 0.12% | 811,200 |
| 2020-04-20 | 2020-04-16 | 4.230 | 185,000 | +22,000 | 0.12% | 782,550 |
| 2020-04-17 | 2020-04-15 | 4.530 | 163,000 | -11,400 | 0.10% | 738,390 |
| 2020-04-16 | 2020-04-14 | 4.170 | 174,400 | -17,400 | 0.11% | 727,248 |
| 2020-04-15 | 2020-04-09 | 3.300 | 191,800 | -52,000 | 0.12% | 632,940 |
| 2020-04-14 | 2020-04-08 | 2.810 | 243,800 | -20,000 | 0.15% | 685,078 |
| 2020-04-07 | 2020-04-03 | 2.780 | 263,800 | -5,000 | 0.17% | 733,364 |
| 2020-04-02 | 2020-03-31 | 2.600 | 268,800 | +5,000 | 0.17% | 698,880 |
| 2020-03-18 | 2020-03-16 | 2.680 | 263,800 | -2,300 | 0.17% | 706,984 |
| 2020-02-18 | 2020-02-14 | 3.520 | 266,100 | +20,000 | 0.17% | 936,672 |
| 2020-02-13 | 2020-02-11 | 3.280 | 246,100 | -400 | 0.15% | 807,208 |
| 2020-02-11 | 2020-02-07 | 3.330 | 246,500 | +5,000 | 0.15% | 820,845 |
| 2020-01-22 | 2020-01-20 | 3.440 | 241,500 | +3,000 | 0.15% | 830,760 |
| 2020-01-17 | 2020-01-15 | 3.470 | 238,500 | -10,000 | 0.15% | 827,595 |
| 2020-01-15 | 2020-01-13 | 3.430 | 248,500 | +6,400 | 0.16% | 852,355 |
| 2019-12-12 | 2019-12-10 | 3.510 | 242,100 | +10,000 | 0.15% | 849,771 |
| 2019-12-10 | 2019-12-06 | 3.670 | 232,100 | -20,600 | 0.15% | 851,807 |
| 2019-11-06 | 2019-11-04 | 4.070 | 252,700 | -300 | 0.16% | 1,028,489 |
| 2019-10-18 | 2019-10-16 | 4.150 | 253,000 | -2,000 | 0.16% | 1,049,950 |
| 2019-09-17 | 2019-09-13 | 4.630 | 255,000 | +6,000 | 0.16% | 1,180,650 |
| 2019-09-13 | 2019-09-11 | 4.570 | 249,000 | -3,000 | 0.16% | 1,137,930 |
| 2019-07-26 | 2019-07-24 | 4.800 | 252,000 | -900 | 0.16% | 1,209,600 |
| 2019-07-15 | 2019-07-11 | 4.800 | 252,900 | -151,100 | 0.16% | 1,213,920 |
| 2019-06-24 | 2019-06-20 | 4.940 | 404,000 | -100,000 | 0.29% | 1,995,760 |
| 2019-06-13 | 2019-06-11 | 5.070 | 504,000 | +4,000 | 0.37% | 2,555,280 |
| 2019-06-10 | 2019-06-05 | 5.100 | 500,000 | -5,600 | 0.36% | 2,550,000 |
| 2019-06-03 | 2019-05-30 | 5.730 | 505,600 | +14,000 | 0.37% | 2,897,088 |
| 2019-05-24 | 2019-05-22 | 5.760 | 491,600 | -100 | 0.36% | 2,831,616 |
| 2019-05-03 | 2019-04-30 | 7.250 | 491,700 | +10,000 | 0.36% | 3,564,825 |
| 2019-04-25 | 2019-04-23 | 7.500 | 481,700 | +30,000 | 0.35% | 3,612,750 |
| 2019-04-24 | 2019-04-18 | 7.450 | 451,700 | -6,000 | 0.33% | 3,365,165 |
| 2019-04-18 | 2019-04-16 | 7.600 | 457,700 | +3,000 | 0.33% | 3,478,520 |
| 2019-04-17 | 2019-04-15 | 7.700 | 454,700 | -2,400 | 0.33% | 3,501,190 |
| 2019-04-16 | 2019-04-12 | 7.850 | 457,100 | +89,100 | 0.33% | 3,588,235 |
| 2019-04-15 | 2019-04-11 | 7.450 | 368,000 | +45,000 | 0.27% | 2,741,600 |
| 2019-04-12 | 2019-04-10 | 6.150 | 323,000 | +3,000 | 0.24% | 1,986,450 |
| 2019-03-29 | 2019-03-27 | 5.100 | 320,000 | -400 | 0.23% | 1,632,000 |
| 2019-03-27 | 2019-03-25 | 5.100 | 320,400 | -325,500 | 0.23% | 1,634,040 |
| 2019-03-22 | 2019-03-20 | 5.100 | 645,900 | -4,000 | 0.48% | 3,294,090 |
| 2019-03-12 | 2019-03-08 | 5.260 | 649,900 | -15,000 | 0.48% | 3,418,474 |
| 2019-03-11 | 2019-03-07 | 4.970 | 664,900 | +15,000 | 0.49% | 3,304,553 |
| 2019-03-08 | 2019-03-06 | 5.200 | 649,900 | +131,500 | 0.48% | 3,379,480 |
| 2019-03-06 | 2019-03-04 | 4.700 | 518,400 | +4,000 | 0.38% | 2,436,480 |
| 2019-03-05 | 2019-03-01 | 4.630 | 514,400 | -59,000 | 0.38% | 2,381,672 |
| 2019-03-04 | 2019-02-28 | 4.490 | 573,400 | +144,000 | 0.42% | 2,574,566 |
| 2019-03-01 | 2019-02-27 | 4.510 | 429,400 | +109,000 | 0.32% | 1,936,594 |
| 2019-02-25 | 2019-02-21 | 4.190 | 320,400 | -54,200 | 0.24% | 1,342,476 |
| 2019-02-21 | 2019-02-19 | 4.040 | 374,600 | -5,800 | 0.28% | 1,513,384 |
| 2019-02-15 | 2019-02-13 | 4.100 | 380,400 | -5,000 | 0.28% | 1,559,640 |
| 2019-02-14 | 2019-02-12 | 4.050 | 385,400 | -6,000 | 0.28% | 1,560,870 |
| 2019-02-13 | 2019-02-11 | 4.080 | 391,400 | -8,200 | 0.29% | 1,596,912 |
| 2019-02-11 | 2019-02-04 | 4.000 | 399,600 | -5,000 | 0.30% | 1,598,400 |
| 2019-02-01 | 2019-01-30 | 4.060 | 404,600 | +10,000 | 0.30% | 1,642,676 |
| 2019-01-31 | 2019-01-29 | 4.090 | 394,600 | -2,500 | 0.29% | 1,613,914 |
| 2019-01-30 | 2019-01-28 | 3.990 | 397,100 | -2,500 | 0.29% | 1,584,429 |
| 2019-01-24 | 2019-01-22 | 3.990 | 399,600 | +6,000 | 0.29% | 1,594,404 |
| 2019-01-21 | 2019-01-17 | 3.150 | 393,600 | +10,000 | 0.29% | 1,239,840 |
| 2019-01-17 | 2019-01-15 | 3.750 | 383,600 | +65,000 | 0.28% | 1,438,500 |
| 2019-01-15 | 2019-01-11 | 4.040 | 318,600 | +7,500 | 0.23% | 1,287,144 |
| 2018-12-21 | 2018-12-19 | 5.330 | 311,100 | -100 | 0.23% | 1,658,163 |
| 2018-11-21 | 2018-11-19 | 6.140 | 311,200 | -15,000 | 0.23% | 1,910,768 |
| 2018-11-12 | 2018-11-08 | 5.910 | 326,200 | -21,000 | 0.24% | 1,927,842 |
| 2018-11-09 | 2018-11-07 | 6.000 | 347,200 | -90,000 | 0.25% | 2,083,200 |
| 2018-09-21 | 2018-09-19 | 7.480 | 437,200 | -200 | 0.32% | 3,270,256 |
| 2018-08-20 | 2018-08-16 | 7.230 | 437,400 | -2,000 | 0.32% | 3,162,402 |
| 2018-06-22 | 2018-06-20 | 9.710 | 439,400 | -10,000 | 0.32% | 4,266,574 |
| 2018-06-21 | 2018-06-19 | 10.000 | 449,400 | -3,000 | 0.33% | 4,494,000 |
| 2018-06-14 | 2018-06-12 | 10.040 | 452,400 | -500 | 0.33% | 4,542,096 |
| 2018-06-08 | 2018-06-06 | 10.140 | 452,900 | -1,900 | 0.33% | 4,592,406 |
| 2018-06-07 | 2018-06-05 | 10.320 | 454,800 | +10,000 | 0.33% | 4,693,536 |
| 2018-05-31 | 2018-05-29 | 11.160 | 444,800 | -3,000 | 0.32% | 4,963,968 |
| 2018-05-30 | 2018-05-28 | 11.400 | 447,800 | -1,100 | 0.32% | 5,104,920 |
| 2018-05-29 | 2018-05-25 | 11.140 | 448,900 | +44,000 | 0.32% | 5,000,746 |
| 2018-05-28 | 2018-05-24 | 11.280 | 404,900 | +51,000 | 0.29% | 4,567,272 |
| 2018-05-23 | 2018-05-18 | 14.120 | 353,900 | -5,900 | 0.26% | 4,997,068 |
| 2018-05-21 | 2018-05-17 | 13.960 | 359,800 | -86,300 | 0.26% | 5,022,808 |
| 2018-05-18 | 2018-05-16 | 13.160 | 446,100 | -13,800 | 0.32% | 5,870,676 |
| 2018-05-17 | 2018-05-15 | 12.440 | 459,900 | -2,200 | 0.33% | 5,721,156 |
| 2018-05-16 | 2018-05-14 | 12.180 | 462,100 | -2,300 | 0.33% | 5,628,378 |
| 2018-05-15 | 2018-05-11 | 11.980 | 464,400 | -100 | 0.34% | 5,563,512 |
| 2018-05-14 | 2018-05-10 | 12.000 | 464,500 | -5,200 | 0.34% | 5,574,000 |
| 2018-05-11 | 2018-05-09 | 12.040 | 469,700 | +100 | 0.34% | 5,655,188 |
| 2018-05-10 | 2018-05-08 | 11.220 | 469,600 | +6,000 | 0.34% | 5,268,912 |
| 2018-05-09 | 2018-05-07 | 10.640 | 463,600 | -2,000 | 0.34% | 4,932,704 |
| 2018-04-20 | 2018-04-18 | 9.990 | 465,600 | -1,200 | 0.34% | 4,651,344 |
| 2018-04-11 | 2018-04-09 | 9.800 | 466,800 | +22,000 | 0.34% | 4,574,640 |
| 2018-04-04 | 2018-03-29 | 10.940 | 444,800 | -42,000 | 0.32% | 4,866,112 |
| 2018-04-03 | 2018-03-28 | 10.420 | 486,800 | -1,900 | 0.35% | 5,072,456 |
| 2018-03-27 | 2018-03-23 | 9.680 | 488,700 | -2,000 | 0.35% | 4,730,616 |
| 2018-03-12 | 2018-03-08 | 9.190 | 490,700 | -1,000 | 0.36% | 4,509,533 |
| 2018-03-07 | 2018-03-05 | 8.900 | 491,700 | +2,000 | 0.36% | 4,376,130 |
| 2018-02-07 | 2018-02-05 | 9.220 | 489,700 | -1,100 | 0.35% | 4,515,034 |
| 2018-01-26 | 2018-01-24 | 9.210 | 490,800 | +1,900 | 0.36% | 4,520,268 |
| 2018-01-24 | 2018-01-22 | 9.300 | 488,900 | -28,200 | 0.35% | 4,546,770 |
| 2018-01-23 | 2018-01-19 | 9.620 | 517,100 | -12,200 | 0.37% | 4,974,502 |
| 2018-01-22 | 2018-01-18 | 9.880 | 529,300 | +1,000 | 0.38% | 5,229,484 |
| 2018-01-03 | 2017-12-29 | 10.920 | 528,300 | -500 | 0.38% | 5,769,036 |
| 2017-12-29 | 2017-12-27 | 10.940 | 528,800 | +1,000 | 0.38% | 5,785,072 |
| 2017-12-04 | 2017-11-30 | 12.460 | 527,800 | +1,000 | 0.38% | 6,576,388 |
| 2017-12-01 | 2017-11-29 | 12.180 | 526,800 | -900 | 0.38% | 6,416,424 |
| 2017-11-24 | 2017-11-22 | 11.320 | 527,700 | +15,900 | 0.38% | 5,973,564 |
| 2017-11-21 | 2017-11-17 | 11.800 | 511,800 | +3,000 | 0.37% | 6,039,240 |
| 2017-11-20 | 2017-11-16 | 12.000 | 508,800 | -2,000 | 0.37% | 6,105,600 |
| 2017-11-16 | 2017-11-14 | 12.360 | 510,800 | -800 | 0.37% | 6,313,488 |
| 2017-11-15 | 2017-11-13 | 11.600 | 511,600 | -24,800 | 0.37% | 5,934,560 |
| 2017-11-14 | 2017-11-10 | 12.140 | 536,400 | -800 | 0.39% | 6,511,896 |
| 2017-11-09 | 2017-11-07 | 12.400 | 537,200 | -200 | 0.39% | 6,661,280 |
| 2017-11-08 | 2017-11-06 | 12.540 | 537,400 | +8,200 | 0.39% | 6,738,996 |
| 2017-11-01 | 2017-10-30 | 12.880 | 529,200 | +2,000 | 0.38% | 6,816,096 |
| 2017-10-25 | 2017-10-23 | 13.820 | 527,200 | +97,600 | 0.38% | 7,285,904 |
| 2017-10-24 | 2017-10-20 | 13.420 | 429,600 | +38,300 | 0.31% | 5,765,232 |
| 2017-10-23 | 2017-10-19 | 13.060 | 391,300 | +98,100 | 0.28% | 5,110,378 |
| 2017-10-17 | 2017-10-13 | 13.740 | 293,200 | -15,000 | 0.21% | 4,028,568 |
| 2017-10-12 | 2017-10-10 | 13.100 | 308,200 | +10,000 | 0.22% | 4,037,420 |
| 2017-09-27 | 2017-09-25 | 12.860 | 298,200 | +6,000 | 0.22% | 3,834,852 |
| 2017-09-26 | 2017-09-22 | 13.600 | 292,200 | +800 | 0.21% | 3,973,920 |
| 2017-09-25 | 2017-09-21 | 13.280 | 291,400 | -84,400 | 0.21% | 3,869,792 |
| 2017-09-22 | 2017-09-20 | 13.620 | 375,800 | -7,000 | 0.27% | 5,118,396 |
| 2017-09-20 | 2017-09-18 | 13.380 | 382,800 | +29,500 | 0.28% | 5,121,864 |
| 2017-09-19 | 2017-09-15 | 14.280 | 353,300 | -20,300 | 0.26% | 5,045,124 |
| 2017-09-18 | 2017-09-14 | 14.360 | 373,600 | +2,700 | 0.27% | 5,364,896 |
| 2017-09-15 | 2017-09-13 | 14.300 | 370,900 | -200 | 0.27% | 5,303,870 |
| 2017-09-14 | 2017-09-12 | 14.360 | 371,100 | -38,700 | 0.27% | 5,328,996 |
| 2017-09-13 | 2017-09-11 | 14.920 | 409,800 | +47,000 | 0.30% | 6,114,216 |
| 2017-09-12 | 2017-09-08 | 16.220 | 362,800 | -2,500 | 0.26% | 5,884,616 |
| 2017-09-11 | 2017-09-07 | 16.480 | 365,300 | -218,600 | 0.26% | 6,020,144 |
| 2017-09-08 | 2017-09-06 | 16.560 | 583,900 | -3,500 | 0.42% | 9,669,384 |
| 2017-09-07 | 2017-09-05 | 16.500 | 587,400 | +4,600 | 0.43% | 9,692,100 |
| 2017-09-06 | 2017-09-04 | 17.180 | 582,800 | +370,200 | 0.42% | 10,012,504 |
| 2017-09-01 | 2017-08-30 | 15.040 | 212,600 | -7,600 | 0.15% | 3,197,504 |
| 2017-08-30 | 2017-08-28 | 15.000 | 220,200 | -1,500 | 0.16% | 3,303,000 |
| 2017-08-29 | 2017-08-25 | 14.940 | 221,700 | +1,600 | 0.16% | 3,312,198 |
| 2017-08-25 | 2017-08-22 | 14.700 | 220,100 | -2,400 | 0.16% | 3,235,470 |
| 2017-08-22 | 2017-08-18 | 14.480 | 222,500 | -10,000 | 0.16% | 3,221,800 |
| 2017-08-21 | 2017-08-17 | 14.340 | 232,500 | +20,500 | 0.17% | 3,334,050 |
| 2017-08-16 | 2017-08-14 | 14.120 | 212,000 | -200 | 0.15% | 2,993,440 |
| 2017-08-15 | 2017-08-11 | 14.120 | 212,200 | -100 | 0.15% | 2,996,264 |
| 2017-08-08 | 2017-08-04 | 14.520 | 212,300 | -7,000 | 0.15% | 3,082,596 |
| 2017-08-07 | 2017-08-03 | 13.720 | 219,300 | +5,000 | 0.16% | 3,008,796 |
| 2017-07-28 | 2017-07-26 | 14.360 | 214,300 | -8,000 | 0.16% | 3,077,348 |
| 2017-07-27 | 2017-07-25 | 14.360 | 222,300 | +4,000 | 0.16% | 3,192,228 |
| 2017-07-26 | 2017-07-24 | 14.500 | 218,300 | -12,000 | 0.16% | 3,165,350 |
| 2017-07-20 | 2017-07-18 | 13.260 | 230,300 | -300 | 0.17% | 3,053,778 |
| 2017-07-13 | 2017-07-11 | 13.780 | 230,600 | -43,700 | 0.17% | 3,177,668 |
| 2017-07-12 | 2017-07-10 | 13.960 | 274,300 | -18,000 | 0.20% | 3,829,228 |
| 2017-07-11 | 2017-07-07 | 14.060 | 292,300 | -5,000 | 0.21% | 4,109,738 |
| 2017-07-10 | 2017-07-06 | 14.220 | 297,300 | +5,000 | 0.22% | 4,227,606 |
| 2017-07-06 | 2017-07-04 | 13.920 | 292,300 | -100 | 0.21% | 4,068,816 |
| 2017-06-30 | 2017-06-28 | 14.120 | 292,400 | -2,000 | 0.21% | 4,128,688 |
| 2017-06-29 | 2017-06-27 | 14.260 | 294,400 | -23,600 | 0.21% | 4,198,144 |
| 2017-06-28 | 2017-06-26 | 14.180 | 318,000 | +5,000 | 0.23% | 4,509,240 |
| 2017-06-23 | 2017-06-21 | 13.780 | 313,000 | -10,600 | 0.23% | 4,313,140 |
| 2017-06-22 | 2017-06-20 | 13.460 | 323,600 | +8,000 | 0.23% | 4,355,656 |
| 2017-06-21 | 2017-06-19 | 13.420 | 315,600 | -3,500 | 0.23% | 4,235,352 |
| 2017-06-20 | 2017-06-16 | 12.800 | 319,100 | -19,600 | 0.23% | 4,084,480 |
| 2017-06-19 | 2017-06-15 | 13.600 | 338,700 | -400 | 0.25% | 4,606,320 |
| 2017-06-16 | 2017-06-14 | 13.760 | 339,100 | -4,900 | 0.25% | 4,666,016 |
| 2017-06-15 | 2017-06-13 | 13.760 | 344,000 | +1,000 | 0.25% | 4,733,440 |
| 2017-06-14 | 2017-06-12 | 13.600 | 343,000 | -14,500 | 0.25% | 4,664,800 |
| 2017-06-13 | 2017-06-09 | 13.640 | 357,500 | +19,200 | 0.26% | 4,876,300 |
| 2017-06-12 | 2017-06-08 | 14.920 | 338,300 | -4,100 | 0.25% | 5,047,436 |
| 2017-06-09 | 2017-06-07 | 13.160 | 342,400 | +27,600 | 0.25% | 4,505,984 |
| 2017-06-08 | 2017-06-06 | 11.080 | 314,800 | -800 | 0.23% | 3,487,984 |
| 2017-06-05 | 2017-06-01 | 9.600 | 315,600 | -300 | 0.23% | 3,029,760 |
| 2017-05-29 | 2017-05-25 | 9.400 | 315,900 | +19,200 | 0.23% | 2,969,460 |
| 2017-05-26 | 2017-05-24 | 9.080 | 296,700 | +29,900 | 0.22% | 2,694,036 |
| 2017-05-25 | 2017-05-23 | 8.920 | 266,800 | +6,000 | 0.19% | 2,379,856 |
| 2017-05-19 | 2017-05-17 | 9.190 | 260,800 | -1,500 | 0.19% | 2,396,752 |
| 2017-05-16 | 2017-05-12 | 8.610 | 262,300 | +400 | 0.19% | 2,258,403 |
| 2017-05-15 | 2017-05-11 | 9.300 | 261,900 | +1,500 | 0.19% | 2,435,670 |
| 2017-05-11 | 2017-05-09 | 9.300 | 260,400 | -1,000 | 0.19% | 2,421,720 |
| 2017-05-10 | 2017-05-08 | 9.100 | 261,400 | -1,900 | 0.19% | 2,378,740 |
| 2017-05-09 | 2017-05-05 | 9.890 | 263,300 | +200 | 0.19% | 2,604,037 |
| 2017-05-08 | 2017-05-04 | 10.120 | 263,100 | -8,000 | 0.19% | 2,662,572 |
| 2017-05-05 | 2017-05-02 | 10.220 | 271,100 | +12,200 | 0.20% | 2,770,642 |
| 2017-05-04 | 2017-04-28 | 9.930 | 258,900 | -44,900 | 0.19% | 2,570,877 |
| 2017-05-02 | 2017-04-27 | 10.060 | 303,800 | +47,800 | 0.22% | 3,056,228 |
| 2017-04-28 | 2017-04-26 | 10.040 | 256,000 | -25,400 | 0.19% | 2,570,240 |
| 2017-04-27 | 2017-04-25 | 10.040 | 281,400 | +1,600 | 0.20% | 2,825,256 |
| 2017-04-26 | 2017-04-24 | 10.060 | 279,800 | +15,600 | 0.20% | 2,814,788 |
| 2017-04-25 | 2017-04-21 | 10.320 | 264,200 | -71,000 | 0.19% | 2,726,544 |
| 2017-04-24 | 2017-04-20 | 10.080 | 335,200 | +49,200 | 0.24% | 3,378,816 |
| 2017-04-21 | 2017-04-19 | 8.780 | 286,000 | -1,500 | 0.21% | 2,511,080 |
| 2017-04-20 | 2017-04-18 | 7.840 | 287,500 | -1,200 | 0.21% | 2,254,000 |
| 2017-04-19 | 2017-04-13 | 7.710 | 288,700 | -500 | 0.21% | 2,225,877 |
| 2017-04-18 | 2017-04-12 | 7.680 | 289,200 | -27,600 | 0.21% | 2,221,056 |
| 2017-04-12 | 2017-04-10 | 7.250 | 316,800 | -8,400 | 0.23% | 2,296,800 |
| 2017-04-10 | 2017-04-06 | 7.320 | 325,200 | +1,600 | 0.24% | 2,380,464 |
| 2017-04-07 | 2017-04-05 | 7.500 | 323,600 | -60,000 | 0.23% | 2,427,000 |
| 2017-03-31 | 2017-03-29 | 7.740 | 383,600 | +300 | 0.28% | 2,969,064 |
| 2017-03-29 | 2017-03-27 | 7.800 | 383,300 | +2,000 | 0.28% | 2,989,740 |
| 2017-03-23 | 2017-03-21 | 8.280 | 381,300 | +96,000 | 0.28% | 3,157,164 |
| 2017-03-22 | 2017-03-20 | 8.400 | 285,300 | +1,000 | 0.21% | 2,396,520 |
| 2017-03-20 | 2017-03-16 | 8.000 | 284,300 | -5,000 | 0.21% | 2,274,400 |
| 2017-03-16 | 2017-03-14 | 7.840 | 289,300 | -74,000 | 0.21% | 2,268,112 |
| 2017-03-15 | 2017-03-13 | 8.170 | 363,300 | +400 | 0.26% | 2,968,161 |
| 2017-03-14 | 2017-03-10 | 8.200 | 362,900 | -31,400 | 0.26% | 2,975,780 |
| 2017-03-09 | 2017-03-07 | 8.380 | 394,300 | -15,000 | 0.29% | 3,304,234 |
| 2017-03-02 | 2017-02-28 | 8.780 | 409,300 | +5,600 | 0.30% | 3,593,654 |
| 2017-03-01 | 2017-02-27 | 9.070 | 403,700 | +23,900 | 0.29% | 3,661,559 |
| 2017-02-27 | 2017-02-23 | 9.100 | 379,800 | -9,200 | 0.28% | 3,456,180 |
| 2017-02-24 | 2017-02-22 | 9.170 | 389,000 | +67,500 | 0.28% | 3,567,130 |
| 2017-02-23 | 2017-02-21 | 8.800 | 321,500 | +40,800 | 0.23% | 2,829,200 |
| 2017-02-17 | 2017-02-15 | 8.520 | 280,700 | -30,000 | 0.20% | 2,391,564 |
| 2017-02-16 | 2017-02-14 | 8.390 | 310,700 | -20,500 | 0.23% | 2,606,773 |
| 2017-02-15 | 2017-02-13 | 8.300 | 331,200 | -200 | 0.24% | 2,748,960 |
| 2017-01-26 | 2017-01-24 | 8.470 | 331,400 | -8,000 | 0.24% | 2,806,958 |
| 2017-01-25 | 2017-01-23 | 8.400 | 339,400 | -6,600 | 0.25% | 2,850,960 |
| 2017-01-24 | 2017-01-20 | 8.440 | 346,000 | +8,300 | 0.25% | 2,920,240 |
| 2017-01-20 | 2017-01-18 | 7.790 | 337,700 | -400 | 0.25% | 2,630,683 |
| 2017-01-17 | 2017-01-13 | 7.530 | 338,100 | +6,300 | 0.25% | 2,545,893 |
| 2017-01-16 | 2017-01-12 | 7.640 | 331,800 | +4,200 | 0.24% | 2,534,952 |
| 2017-01-11 | 2017-01-09 | 7.610 | 327,600 | +200 | 0.24% | 2,493,036 |
| 2017-01-09 | 2017-01-05 | 8.250 | 327,400 | -2,000 | 0.24% | 2,701,050 |
| 2017-01-05 | 2017-01-03 | 8.450 | 329,400 | -6,000 | 0.24% | 2,783,430 |
| 2017-01-04 | 2016-12-30 | 8.510 | 335,400 | -10,200 | 0.24% | 2,854,254 |
| 2017-01-03 | 2016-12-29 | 8.000 | 345,600 | +3,800 | 0.25% | 2,764,800 |
| 2016-12-29 | 2016-12-23 | 7.420 | 341,800 | +2,000 | 0.25% | 2,536,156 |
| 2016-12-14 | 2016-12-12 | 7.300 | 339,800 | -2,000 | 0.25% | 2,480,540 |
| 2016-12-12 | 2016-12-08 | 7.430 | 341,800 | -8,400 | 0.25% | 2,539,574 |
| 2016-12-08 | 2016-12-06 | 7.580 | 350,200 | -6,500 | 0.26% | 2,654,516 |
| 2016-12-07 | 2016-12-05 | 7.950 | 356,700 | +1,000 | 0.26% | 2,835,765 |
| 2016-12-06 | 2016-12-02 | 8.310 | 355,700 | -400 | 0.26% | 2,955,867 |
| 2016-12-05 | 2016-12-01 | 8.660 | 356,100 | +16,000 | 0.26% | 3,083,826 |
| 2016-12-02 | 2016-11-30 | 8.850 | 340,100 | -3,300 | 0.25% | 3,009,885 |
| 2016-12-01 | 2016-11-29 | 8.350 | 343,400 | +19,400 | 0.25% | 2,867,390 |
| 2016-11-30 | 2016-11-28 | 7.740 | 324,000 | +4,000 | 0.24% | 2,507,760 |
| 2016-11-14 | 2016-11-10 | 7.750 | 320,000 | +100 | 0.23% | 2,480,000 |
| 2016-11-11 | 2016-11-09 | 7.380 | 319,900 | -20,700 | 0.23% | 2,360,862 |
| 2016-11-01 | 2016-10-28 | 7.700 | 340,600 | -3,000 | 0.25% | 2,622,620 |
| 2016-10-27 | 2016-10-25 | 8.220 | 343,600 | +20,000 | 0.25% | 2,824,392 |
| 2016-10-26 | 2016-10-24 | 8.230 | 323,600 | -1,100 | 0.24% | 2,663,228 |
| 2016-10-24 | 2016-10-19 | 8.360 | 324,700 | +1,000 | 0.24% | 2,714,492 |
| 2016-10-13 | 2016-10-11 | 9.200 | 323,700 | -4,000 | 0.24% | 2,978,040 |
| 2016-10-12 | 2016-10-07 | 9.300 | 327,700 | +7,000 | 0.24% | 3,047,610 |
| 2016-10-03 | 2016-09-29 | 8.900 | 320,700 | -600 | 0.23% | 2,854,230 |
| 2016-09-29 | 2016-09-27 | 9.080 | 321,300 | -4,000 | 0.23% | 2,917,404 |
| 2016-09-28 | 2016-09-26 | 9.140 | 325,300 | -500 | 0.24% | 2,973,242 |
| 2016-09-27 | 2016-09-23 | 9.280 | 325,800 | -4,200 | 0.24% | 3,023,424 |
| 2016-09-26 | 2016-09-22 | 9.400 | 330,000 | +14,500 | 0.24% | 3,102,000 |
| 2016-09-23 | 2016-09-21 | 9.300 | 315,500 | +2,300 | 0.23% | 2,934,150 |
| 2016-09-22 | 2016-09-20 | 9.190 | 313,200 | -2,000 | 0.23% | 2,878,308 |
| 2016-09-13 | 2016-09-09 | 9.700 | 315,200 | -8,300 | 0.23% | 3,057,440 |
| 2016-09-12 | 2016-09-08 | 9.430 | 323,500 | +9,900 | 0.24% | 3,050,605 |
| 2016-09-07 | 2016-09-05 | 9.590 | 313,600 | -14,200 | 0.23% | 3,007,424 |
| 2016-09-01 | 2016-08-30 | 9.450 | 327,800 | +14,300 | 0.24% | 3,097,710 |
| 2016-08-19 | 2016-08-17 | 9.890 | 313,500 | -51,300 | 0.23% | 3,100,515 |
| 2016-08-18 | 2016-08-16 | 10.080 | 364,800 | +20,400 | 0.27% | 3,677,184 |
| 2016-08-03 | 2016-07-29 | 10.500 | 344,400 | -13,500 | 0.25% | 3,616,200 |
| 2016-08-01 | 2016-07-28 | 11.000 | 357,900 | -5,600 | 0.26% | 3,936,900 |
| 2016-07-29 | 2016-07-27 | 10.480 | 363,500 | -22,700 | 0.27% | 3,809,480 |
| 2016-07-28 | 2016-07-26 | 10.080 | 386,200 | -5,600 | 0.28% | 3,892,896 |
| 2016-07-27 | 2016-07-25 | 10.080 | 391,800 | -19,300 | 0.29% | 3,949,344 |
| 2016-07-26 | 2016-07-22 | 9.940 | 411,100 | -100 | 0.30% | 4,086,334 |
| 2016-07-25 | 2016-07-21 | 9.980 | 411,200 | -3,600 | 0.30% | 4,103,776 |
| 2016-07-22 | 2016-07-20 | 10.200 | 414,800 | -12,000 | 0.30% | 4,230,960 |
| 2016-07-21 | 2016-07-19 | 10.200 | 426,800 | -15,700 | 0.31% | 4,353,360 |
| 2016-07-18 | 2016-07-14 | 10.820 | 442,500 | +3,900 | 0.32% | 4,787,850 |
| 2016-07-08 | 2016-07-06 | 9.730 | 438,600 | -1,500 | 0.32% | 4,267,578 |
| 2016-06-02 | 2016-05-31 | 11.100 | 440,100 | -9,300 | 0.32% | 4,885,110 |
| 2016-06-01 | 2016-05-30 | 10.760 | 449,400 | +4,300 | 0.33% | 4,835,544 |
| 2016-05-20 | 2016-05-18 | 10.980 | 445,100 | -500 | 0.33% | 4,887,198 |
| 2016-05-09 | 2016-05-05 | 12.020 | 445,600 | +5,100 | 0.33% | 5,356,112 |
| 2016-05-06 | 2016-05-04 | 12.100 | 440,500 | +5,000 | 0.32% | 5,330,050 |
| 2016-04-28 | 2016-04-26 | 12.780 | 435,500 | -10,000 | 0.32% | 5,565,690 |
| 2016-04-26 | 2016-04-22 | 12.580 | 445,500 | -20,000 | 0.33% | 5,604,390 |
| 2016-04-22 | 2016-04-20 | 11.940 | 465,500 | -8,000 | 0.34% | 5,558,070 |
| 2016-04-19 | 2016-04-15 | 11.800 | 473,500 | +10,000 | 0.35% | 5,587,300 |
| 2016-04-13 | 2016-04-11 | 11.060 | 463,500 | -10,000 | 0.34% | 5,126,310 |
| 2016-04-07 | 2016-04-05 | 11.040 | 473,500 | +500 | 0.35% | 5,227,440 |
| 2016-03-24 | 2016-03-22 | 11.540 | 473,000 | +3,000 | 0.35% | 5,458,420 |
| 2016-03-01 | 2016-02-26 | 11.300 | 470,000 | -1,000 | 0.34% | 5,311,000 |
| 2016-02-29 | 2016-02-25 | 11.220 | 471,000 | -400 | 0.34% | 5,284,620 |
| 2016-02-11 | 2016-02-04 | 11.880 | 471,400 | -20,000 | 0.34% | 5,600,232 |
| 2016-01-27 | 2016-01-25 | 12.620 | 491,400 | +1,000 | 0.35% | 6,201,468 |
| 2016-01-22 | 2016-01-20 | 12.800 | 490,400 | -10,000 | 0.35% | 6,277,120 |
| 2016-01-13 | 2016-01-11 | 12.640 | 500,400 | -5,000 | 0.36% | 6,325,056 |
| 2016-01-12 | 2016-01-08 | 13.000 | 505,400 | +5,000 | 0.36% | 6,570,200 |
| 2015-12-08 | 2015-12-04 | 14.180 | 500,400 | -10,000 | 0.36% | 7,095,672 |
| 2015-12-03 | 2015-12-01 | 13.980 | 510,400 | +148,800 | 0.36% | 7,135,392 |
| 2015-11-26 | 2015-11-24 | 13.840 | 361,600 | -600 | 0.26% | 5,004,544 |
| 2015-11-25 | 2015-11-23 | 13.880 | 362,200 | +600 | 0.26% | 5,027,336 |
| 2015-10-22 | 2015-10-19 | 14.340 | 361,600 | +10,000 | 0.25% | 5,185,344 |
| 2015-10-07 | 2015-10-05 | 14.400 | 351,600 | +1,000 | 0.25% | 5,063,040 |
| 2015-09-30 | 2015-09-25 | 13.780 | 350,600 | +500 | 0.25% | 4,831,268 |
| 2015-09-25 | 2015-09-23 | 13.640 | 350,100 | -6,500 | 0.24% | 4,775,364 |
| 2015-09-24 | 2015-09-22 | 13.840 | 356,600 | +2,000 | 0.25% | 4,935,344 |
| 2015-09-23 | 2015-09-21 | 14.500 | 354,600 | -1,000 | 0.24% | 5,141,700 |
| 2015-09-22 | 2015-09-18 | 14.740 | 355,600 | -4,000 | 0.25% | 5,241,544 |
| 2015-09-17 | 2015-09-15 | 13.600 | 359,600 | -15,800 | 0.25% | 4,890,560 |
| 2015-09-16 | 2015-09-14 | 13.300 | 375,400 | +15,800 | 0.26% | 4,992,820 |
| 2015-09-09 | 2015-09-07 | 13.360 | 359,600 | -5,000 | 0.25% | 4,804,256 |
| 2015-09-04 | 2015-09-01 | 12.980 | 364,600 | -13,000 | 0.25% | 4,732,508 |
| 2015-09-02 | 2015-08-31 | 13.160 | 377,600 | -600 | 0.26% | 4,969,216 |
| 2015-08-28 | 2015-08-26 | 11.100 | 378,200 | -4,000 | 0.26% | 4,198,020 |
| 2015-08-27 | 2015-08-25 | 10.700 | 382,200 | -113,700 | 0.26% | 4,089,540 |
| 2015-08-26 | 2015-08-24 | 11.620 | 495,900 | -900 | 0.34% | 5,762,358 |
| 2015-08-25 | 2015-08-21 | 12.560 | 496,800 | -3,000 | 0.34% | 6,239,808 |
| 2015-08-20 | 2015-08-18 | 13.880 | 499,800 | -30,000 | 0.34% | 6,937,224 |
| 2015-08-18 | 2015-08-14 | 14.020 | 529,800 | +5,000 | 0.37% | 7,427,796 |
| 2015-08-14 | 2015-08-12 | 14.500 | 524,800 | -10,000 | 0.36% | 7,609,600 |
| 2015-08-13 | 2015-08-11 | 14.560 | 534,800 | -1,000 | 0.37% | 7,786,688 |
| 2015-08-12 | 2015-08-10 | 15.000 | 535,800 | -16,500 | 0.37% | 8,037,000 |
| 2015-08-10 | 2015-08-06 | 14.500 | 552,300 | +5,000 | 0.38% | 8,008,350 |
| 2015-08-04 | 2015-07-31 | 15.180 | 547,300 | +200 | 0.38% | 8,308,014 |
| 2015-08-03 | 2015-07-30 | 15.120 | 547,100 | +500 | 0.38% | 8,272,152 |
| 2015-07-31 | 2015-07-29 | 15.400 | 546,600 | +400 | 0.38% | 8,417,640 |
| 2015-07-30 | 2015-07-28 | 15.500 | 546,200 | +100 | 0.37% | 8,466,100 |
| 2015-07-29 | 2015-07-27 | 14.980 | 546,100 | +25,800 | 0.37% | 8,180,578 |
| 2015-07-28 | 2015-07-24 | 17.500 | 520,300 | +1,500 | 0.36% | 9,105,250 |
| 2015-07-24 | 2015-07-22 | 17.220 | 518,800 | +1,000 | 0.35% | 8,933,736 |
| 2015-07-23 | 2015-07-21 | 17.500 | 517,800 | +14,000 | 0.35% | 9,061,500 |
| 2015-07-22 | 2015-07-20 | 17.580 | 503,800 | +5,000 | 0.34% | 8,856,804 |
| 2015-07-16 | 2015-07-14 | 17.400 | 498,800 | -3,800 | 0.34% | 8,679,120 |
| 2015-07-15 | 2015-07-13 | 16.920 | 502,600 | -2,500 | 0.34% | 8,503,992 |
| 2015-07-14 | 2015-07-10 | 16.000 | 505,100 | -7,000 | 0.35% | 8,081,600 |
| 2015-07-13 | 2015-07-09 | 16.020 | 512,100 | -20,000 | 0.35% | 8,203,842 |
| 2015-07-10 | 2015-07-08 | 13.100 | 532,100 | -2,000 | 0.36% | 6,970,510 |
| 2015-07-09 | 2015-07-07 | 12.340 | 534,100 | +31,900 | 0.36% | 6,590,794 |
| 2015-07-08 | 2015-07-06 | 15.500 | 502,200 | +2,800 | 0.34% | 7,784,100 |
| 2015-07-07 | 2015-07-03 | 19.300 | 499,400 | +102,300 | 0.34% | 9,638,420 |
| 2015-07-06 | 2015-07-02 | 20.900 | 397,100 | +11,000 | 0.27% | 8,299,390 |
| 2015-07-03 | 2015-06-30 | 22.250 | 386,100 | -2,000 | 0.26% | 8,590,725 |
| 2015-07-02 | 2015-06-29 | 22.000 | 388,100 | +14,000 | 0.27% | 8,538,200 |
| 2015-06-30 | 2015-06-26 | 23.750 | 374,100 | -2,000 | 0.26% | 8,884,875 |
| 2015-06-29 | 2015-06-25 | 24.850 | 376,100 | -1,200 | 0.26% | 9,346,085 |
| 2015-06-26 | 2015-06-24 | 23.600 | 377,300 | +2,100 | 0.26% | 8,904,280 |
| 2015-06-25 | 2015-06-23 | 23.500 | 375,200 | -5,000 | 0.26% | 8,817,200 |
| 2015-06-24 | 2015-06-22 | 23.300 | 380,200 | -1,000 | 0.26% | 8,858,660 |
| 2015-06-23 | 2015-06-19 | 23.700 | 381,200 | -41,300 | 0.26% | 9,034,440 |
| 2015-06-22 | 2015-06-18 | 23.000 | 422,500 | +44,300 | 0.29% | 9,717,500 |
| 2015-06-19 | 2015-06-17 | 23.100 | 378,200 | +104,500 | 0.26% | 8,736,420 |
| 2015-06-18 | 2015-06-16 | 23.300 | 273,700 | +200 | 0.19% | 6,377,210 |
| 2015-06-17 | 2015-06-15 | 24.500 | 273,500 | -9,400 | 0.19% | 6,700,750 |
| 2015-06-16 | 2015-06-12 | 23.900 | 282,900 | -30,000 | 0.19% | 6,761,310 |
| 2015-06-15 | 2015-06-11 | 24.200 | 312,900 | +13,900 | 0.21% | 7,572,180 |
| 2015-06-12 | 2015-06-10 | 23.050 | 299,000 | +3,900 | 0.20% | 6,891,950 |
| 2015-06-11 | 2015-06-09 | 23.050 | 295,100 | -105,100 | 0.20% | 6,802,055 |
| 2015-06-10 | 2015-06-08 | 23.850 | 400,200 | -58,000 | 0.27% | 9,544,770 |
| 2015-06-09 | 2015-06-05 | 25.000 | 458,200 | +26,000 | 0.31% | 11,455,000 |
| 2015-06-08 | 2015-06-04 | 24.750 | 432,200 | -2,500 | 0.30% | 10,696,950 |
| 2015-06-05 | 2015-06-03 | 24.800 | 434,700 | -1,200 | 0.30% | 10,780,560 |
| 2015-06-04 | 2015-06-02 | 25.700 | 435,900 | -51,600 | 0.34% | 11,202,630 |
| 2015-06-03 | 2015-06-01 | 26.800 | 487,500 | +53,400 | 0.38% | 13,065,000 |
| 2015-06-02 | 2015-05-29 | 24.500 | 434,100 | -400 | 0.34% | 10,635,450 |
| 2015-06-01 | 2015-05-28 | 24.900 | 434,500 | -188,500 | 0.34% | 10,819,050 |
| 2015-05-29 | 2015-05-27 | 26.400 | 623,000 | -123,900 | 0.49% | 16,447,200 |
| 2015-05-28 | 2015-05-26 | 22.800 | 746,900 | +174,900 | 0.59% | 17,029,320 |
| 2015-05-27 | 2015-05-22 | 19.000 | 572,000 | +3,800 | 0.45% | 10,868,000 |
| 2015-05-26 | 2015-05-21 | 18.600 | 568,200 | +3,900 | 0.45% | 10,568,520 |
| 2015-05-21 | 2015-05-19 | 19.360 | 564,300 | -52,000 | 0.44% | 10,924,848 |
| 2015-05-20 | 2015-05-18 | 19.000 | 616,300 | -39,700 | 0.48% | 11,709,700 |
| 2015-05-19 | 2015-05-15 | 18.700 | 656,000 | +10,800 | 0.52% | 12,267,200 |
| 2015-05-18 | 2015-05-14 | 19.640 | 645,200 | -597,400 | 0.51% | 12,671,728 |
| 2015-05-15 | 2015-05-13 | 17.160 | 1,242,600 | +43,900 | 0.98% | 21,323,016 |
| 2015-05-14 | 2015-05-12 | 16.900 | 1,198,700 | +34,200 | 0.94% | 20,258,030 |
| 2015-05-13 | 2015-05-11 | 17.800 | 1,164,500 | +39,500 | 0.91% | 20,728,100 |
| 2015-05-11 | 2015-05-07 | 16.620 | 1,125,000 | -10,000 | 0.88% | 18,697,500 |
| 2015-05-08 | 2015-05-06 | 16.600 | 1,135,000 | -4,000 | 0.89% | 18,841,000 |
| 2015-05-07 | 2015-05-05 | 17.180 | 1,139,000 | -1,000 | 0.89% | 19,568,020 |
| 2015-05-06 | 2015-05-04 | 17.220 | 1,140,000 | -5,600 | 0.90% | 19,630,800 |
| 2015-05-05 | 2015-04-30 | 17.020 | 1,145,600 | -3,800 | 0.90% | 19,498,112 |
| 2015-05-04 | 2015-04-29 | 17.300 | 1,149,400 | +2,000 | 0.90% | 19,884,620 |
| 2015-04-30 | 2015-04-28 | 17.000 | 1,147,400 | +100,000 | 0.90% | 19,505,800 |
| 2015-04-29 | 2015-04-27 | 17.420 | 1,047,400 | +19,400 | 0.82% | 18,245,708 |
| 2015-04-28 | 2015-04-24 | 17.400 | 1,028,000 | +1,600 | 0.81% | 17,887,200 |
| 2015-04-27 | 2015-04-23 | 17.700 | 1,026,400 | +5,000 | 0.81% | 18,167,280 |
| 2015-04-23 | 2015-04-21 | 18.080 | 1,021,400 | +34,700 | 0.80% | 18,466,912 |
| 2015-04-22 | 2015-04-20 | 17.580 | 986,700 | -4,200 | 0.77% | 17,346,186 |
| 2015-04-21 | 2015-04-17 | 18.420 | 990,900 | +69,300 | 0.78% | 18,252,378 |
| 2015-04-20 | 2015-04-16 | 19.860 | 921,600 | -13,000 | 0.72% | 18,302,976 |
| 2015-04-17 | 2015-04-15 | 19.580 | 934,600 | -20,000 | 0.73% | 18,299,468 |
| 2015-04-16 | 2015-04-14 | 20.000 | 954,600 | -162,700 | 0.75% | 19,092,000 |
| 2015-04-15 | 2015-04-13 | 20.000 | 1,117,300 | -166,200 | 0.88% | 22,346,000 |
| 2015-04-14 | 2015-04-10 | 19.480 | 1,283,500 | -28,500 | 1.01% | 25,002,580 |
| 2015-04-13 | 2015-04-09 | 18.640 | 1,312,000 | -777,500 | 1.03% | 24,455,680 |
| 2015-04-10 | 2015-04-08 | 19.380 | 2,089,500 | -643,200 | 1.64% | 40,494,510 |
| 2015-04-09 | 2015-04-02 | 17.820 | 2,732,700 | +1,712,000 | 2.14% | 48,696,714 |
| 2015-04-08 | 2015-04-01 | 16.860 | 1,020,700 | +120,900 | 0.80% | 17,209,002 |
| 2015-04-02 | 2015-03-31 | 14.840 | 899,800 | -100 | 0.71% | 13,353,032 |
| 2015-04-01 | 2015-03-30 | 15.120 | 899,900 | -4,400 | 0.71% | 13,606,488 |
| 2015-03-31 | 2015-03-27 | 14.860 | 904,300 | -5,500 | 0.71% | 13,437,898 |
| 2015-03-30 | 2015-03-26 | 15.400 | 909,800 | -23,800 | 0.71% | 14,010,920 |
| 2015-03-27 | 2015-03-25 | 14.800 | 933,600 | +31,700 | 0.73% | 13,817,280 |
| 2015-03-26 | 2015-03-24 | 15.500 | 901,900 | +77,500 | 0.71% | 13,979,450 |
| 2015-03-25 | 2015-03-23 | 14.120 | 824,400 | +23,200 | 0.65% | 11,640,528 |
| 2015-03-24 | 2015-03-20 | 14.040 | 801,200 | +59,000 | 0.63% | 11,248,848 |
| 2015-03-23 | 2015-03-19 | 13.820 | 742,200 | +3,000 | 0.58% | 10,257,204 |
| 2015-03-20 | 2015-03-18 | 13.820 | 739,200 | -10,300 | 0.58% | 10,215,744 |
| 2015-03-19 | 2015-03-17 | 13.940 | 749,500 | +2,100 | 0.59% | 10,448,030 |
| 2015-03-18 | 2015-03-16 | 13.640 | 747,400 | +10,400 | 0.59% | 10,194,536 |
| 2015-03-17 | 2015-03-13 | 13.620 | 737,000 | -4,700 | 0.58% | 10,037,940 |
| 2015-03-16 | 2015-03-12 | 13.660 | 741,700 | +12,800 | 0.58% | 10,131,622 |
| 2015-03-13 | 2015-03-11 | 13.520 | 728,900 | -2,000 | 0.57% | 9,854,728 |
| 2015-03-12 | 2015-03-10 | 13.840 | 730,900 | -14,900 | 0.57% | 10,115,656 |
| 2015-03-11 | 2015-03-09 | 13.820 | 745,800 | -6,500 | 0.59% | 10,306,956 |
| 2015-03-10 | 2015-03-06 | 14.020 | 752,300 | +65,000 | 0.59% | 10,547,246 |
| 2015-03-09 | 2015-03-05 | 13.140 | 687,300 | +6,300 | 0.54% | 9,031,122 |
| 2015-03-06 | 2015-03-04 | 13.200 | 681,000 | +9,000 | 0.53% | 8,989,200 |
| 2015-02-27 | 2015-02-25 | 13.300 | 672,000 | +700 | 0.53% | 8,937,600 |
| 2015-02-26 | 2015-02-24 | 13.440 | 671,300 | +1,600 | 0.53% | 9,022,272 |
| 2015-02-24 | 2015-02-18 | 13.700 | 669,700 | -8,100 | 0.53% | 9,174,890 |
| 2015-02-23 | 2015-02-16 | 13.660 | 677,800 | +16,300 | 0.53% | 9,258,748 |
| 2015-02-17 | 2015-02-13 | 13.500 | 661,500 | +32,800 | 0.52% | 8,930,250 |
| 2015-02-16 | 2015-02-12 | 13.280 | 628,700 | +13,200 | 0.49% | 8,349,136 |
| 2015-02-11 | 2015-02-09 | 13.560 | 615,500 | -10,000 | 0.48% | 8,346,180 |
| 2015-02-10 | 2015-02-06 | 13.520 | 625,500 | -100 | 0.49% | 8,456,760 |
| 2015-02-09 | 2015-02-05 | 13.560 | 625,600 | -65,000 | 0.49% | 8,483,136 |
| 2015-02-05 | 2015-02-03 | 13.620 | 690,600 | -19,700 | 0.54% | 9,405,972 |
| 2015-02-04 | 2015-02-02 | 13.480 | 710,300 | -9,000 | 0.56% | 9,574,844 |
| 2015-02-03 | 2015-01-30 | 13.660 | 719,300 | -9,000 | 0.56% | 9,825,638 |
| 2015-02-02 | 2015-01-29 | 13.520 | 728,300 | +800 | 0.57% | 9,846,616 |
| 2015-01-30 | 2015-01-28 | 13.560 | 727,500 | -5,000 | 0.57% | 9,864,900 |
| 2015-01-29 | 2015-01-27 | 13.740 | 732,500 | -11,000 | 0.58% | 10,064,550 |
| 2015-01-28 | 2015-01-26 | 14.180 | 743,500 | +78,000 | 0.59% | 10,542,830 |
| 2015-01-22 | 2015-01-20 | 13.580 | 665,500 | -32,000 | 0.52% | 9,037,490 |
| 2015-01-21 | 2015-01-19 | 13.160 | 697,500 | -28,000 | 0.55% | 9,179,100 |
| 2015-01-16 | 2015-01-14 | 13.740 | 725,500 | +16,000 | 0.57% | 9,968,370 |
| 2015-01-15 | 2015-01-13 | 13.980 | 709,500 | -20,000 | 0.56% | 9,918,810 |
| 2015-01-14 | 2015-01-12 | 13.800 | 729,500 | +8,000 | 0.57% | 10,067,100 |
| 2015-01-13 | 2015-01-09 | 13.980 | 721,500 | +25,000 | 0.57% | 10,086,570 |
| 2015-01-12 | 2015-01-08 | 14.180 | 696,500 | -2,000 | 0.55% | 9,876,370 |
| 2015-01-09 | 2015-01-07 | 14.680 | 698,500 | +2,000 | 0.55% | 10,253,980 |
| 2015-01-08 | 2015-01-06 | 14.720 | 696,500 | +22,600 | 0.55% | 10,252,480 |
| 2015-01-07 | 2015-01-05 | 15.500 | 673,900 | +39,400 | 0.53% | 10,445,450 |
| 2015-01-06 | 2015-01-02 | 14.440 | 634,500 | +46,000 | 0.50% | 9,162,180 |
| 2015-01-05 | 2014-12-31 | 14.700 | 588,500 | -2,000 | 0.46% | 8,650,950 |
| 2015-01-02 | 2014-12-29 | 14.580 | 590,500 | -1,100 | 0.46% | 8,609,490 |
| 2014-12-29 | 2014-12-22 | 14.800 | 591,600 | -29,800 | 0.47% | 8,755,680 |
| 2014-12-23 | 2014-12-19 | 15.000 | 621,400 | +1,000 | 0.49% | 9,321,000 |
| 2014-12-19 | 2014-12-17 | 15.340 | 620,400 | -7,000 | 0.49% | 9,516,936 |
| 2014-12-18 | 2014-12-16 | 16.400 | 627,400 | +51,400 | 0.49% | 10,289,360 |
| 2014-12-17 | 2014-12-15 | 17.100 | 576,000 | -3,600 | 0.45% | 9,849,600 |
| 2014-12-16 | 2014-12-12 | 15.360 | 579,600 | +7,000 | 0.46% | 8,902,656 |
| 2014-12-12 | 2014-12-10 | 13.880 | 572,600 | +2,000 | 0.45% | 7,947,688 |
| 2014-12-11 | 2014-12-09 | 13.960 | 570,600 | -5,300 | 0.45% | 7,965,576 |
| 2014-12-09 | 2014-12-05 | 13.980 | 575,900 | -3,700 | 0.45% | 8,051,082 |
| 2014-12-05 | 2014-12-03 | 14.000 | 579,600 | -200 | 0.46% | 8,114,400 |
| 2014-12-03 | 2014-12-01 | 14.720 | 579,800 | -10,000 | 0.46% | 8,534,656 |
| 2014-12-02 | 2014-11-28 | 15.080 | 589,800 | -1,988,000 | 0.46% | 8,894,184 |
| 2014-11-28 | 2014-11-26 | 15.400 | 2,577,800 | -23,000 | 2.03% | 39,698,120 |
| 2014-11-27 | 2014-11-25 | 15.220 | 2,600,800 | +10,000 | 2.05% | 39,584,176 |
| 2014-11-26 | 2014-11-24 | 15.500 | 2,590,800 | +16,700 | 2.04% | 40,157,400 |
| 2014-11-25 | 2014-11-21 | 15.720 | 2,574,100 | +31,200 | 2.03% | 40,464,852 |
| 2014-11-24 | 2014-11-20 | 15.680 | 2,542,900 | +8,000 | 2.00% | 39,872,672 |
| 2014-11-19 | 2014-11-17 | 16.400 | 2,534,900 | -10,000 | 2.00% | 41,572,360 |
| 2014-11-18 | 2014-11-14 | 16.660 | 2,544,900 | +18,000 | 2.00% | 42,398,034 |
| 2014-11-17 | 2014-11-13 | 16.140 | 2,526,900 | +3,600 | 1.99% | 40,784,166 |
| 2014-11-14 | 2014-11-12 | 16.540 | 2,523,300 | -3,000 | 1.99% | 41,735,382 |
| 2014-11-13 | 2014-11-11 | 17.000 | 2,526,300 | +2,000 | 1.99% | 42,947,100 |
| 2014-11-12 | 2014-11-10 | 16.860 | 2,524,300 | -3,900 | 1.99% | 42,559,698 |
| 2014-11-11 | 2014-11-07 | 17.020 | 2,528,200 | -31,200 | 1.99% | 43,029,964 |
| 2014-11-10 | 2014-11-06 | 17.660 | 2,559,400 | -28,200 | 2.01% | 45,199,004 |
| 2014-11-07 | 2014-11-05 | 17.100 | 2,587,600 | +36,400 | 2.04% | 44,247,960 |
| 2014-11-06 | 2014-11-04 | 15.780 | 2,551,200 | +66,200 | 2.01% | 40,257,936 |
| 2014-11-05 | 2014-11-03 | 14.600 | 2,485,000 | +28,000 | 1.96% | 36,281,000 |
| 2014-11-04 | 2014-10-31 | 14.520 | 2,457,000 | +16,000 | 1.93% | 35,675,640 |
| 2014-10-30 | 2014-10-28 | 14.420 | 2,441,000 | +16,000 | 1.92% | 35,199,220 |
| 2014-10-29 | 2014-10-27 | 14.220 | 2,425,000 | +31,000 | 1.91% | 34,483,500 |
| 2014-10-28 | 2014-10-24 | 14.800 | 2,394,000 | +26,000 | 1.88% | 35,431,200 |
| 2014-10-27 | 2014-10-23 | 14.640 | 2,368,000 | +103,500 | 1.86% | 34,667,520 |
| 2014-10-24 | 2014-10-22 | 14.120 | 2,264,500 | +89,300 | 1.78% | 31,974,740 |
| 2014-10-23 | 2014-10-21 | 13.300 | 2,175,200 | +15,500 | 1.71% | 28,930,160 |
| 2014-10-22 | 2014-10-20 | 13.460 | 2,159,700 | -1,000 | 1.70% | 29,069,562 |
| 2014-10-20 | 2014-10-16 | 13.800 | 2,160,700 | -1,800 | 1.70% | 29,817,660 |
| 2014-10-14 | 2014-10-10 | 14.400 | 2,162,500 | -10,000 | 1.70% | 31,140,000 |
| 2014-10-13 | 2014-10-09 | 14.740 | 2,172,500 | +20,000 | 1.71% | 32,022,650 |
| 2014-10-10 | 2014-10-08 | 14.720 | 2,152,500 | +20,900 | 1.69% | 31,684,800 |
| 2014-10-09 | 2014-10-07 | 14.720 | 2,131,600 | +1,000 | 1.68% | 31,377,152 |
| 2014-10-08 | 2014-10-06 | 14.820 | 2,130,600 | +30,900 | 1.68% | 31,575,492 |
| 2014-10-03 | 2014-09-29 | 15.080 | 2,099,700 | -100 | 1.65% | 31,663,476 |
| 2014-09-29 | 2014-09-25 | 16.400 | 2,099,800 | +38,000 | 1.65% | 34,436,720 |
| 2014-09-25 | 2014-09-23 | 16.800 | 2,061,800 | -10,000 | 1.62% | 34,638,240 |
| 2014-09-24 | 2014-09-22 | 16.740 | 2,071,800 | +28,000 | 1.63% | 34,681,932 |
| 2014-09-23 | 2014-09-19 | 17.120 | 2,043,800 | +10,000 | 1.61% | 34,989,856 |
| 2014-09-22 | 2014-09-18 | 15.900 | 2,033,800 | -9,000 | 1.60% | 32,337,420 |
| 2014-09-19 | 2014-09-17 | 16.080 | 2,042,800 | +19,300 | 1.61% | 32,848,224 |
| 2014-09-17 | 2014-09-15 | 16.640 | 2,023,500 | +12,000 | 1.59% | 33,671,040 |
| 2014-09-16 | 2014-09-12 | 16.660 | 2,011,500 | -23,100 | 1.58% | 33,511,590 |
| 2014-09-15 | 2014-09-11 | 16.860 | 2,034,600 | +23,900 | 1.60% | 34,303,356 |
| 2014-09-12 | 2014-09-10 | 17.020 | 2,010,700 | +33,700 | 1.58% | 34,222,114 |
| 2014-09-11 | 2014-09-08 | 16.800 | 1,977,000 | +12,500 | 1.56% | 33,213,600 |
| 2014-09-10 | 2014-09-05 | 16.900 | 1,964,500 | +46,800 | 1.55% | 33,200,050 |
| 2014-09-08 | 2014-09-04 | 17.000 | 1,917,700 | -1,000 | 1.51% | 32,600,900 |
| 2014-09-05 | 2014-09-03 | 17.260 | 1,918,700 | +25,200 | 1.51% | 33,116,762 |
| 2014-09-04 | 2014-09-02 | 17.000 | 1,893,500 | +2,000 | 1.49% | 32,189,500 |
| 2014-09-03 | 2014-09-01 | 17.120 | 1,891,500 | +700 | 1.49% | 32,382,480 |
| 2014-09-02 | 2014-08-29 | 17.480 | 1,890,800 | -2,100 | 1.49% | 33,051,184 |
| 2014-09-01 | 2014-08-28 | 17.240 | 1,892,900 | -400 | 1.49% | 32,633,596 |
| 2014-08-29 | 2014-08-27 | 17.300 | 1,893,300 | +43,400 | 1.49% | 32,754,090 |
| 2014-08-28 | 2014-08-26 | 17.660 | 1,849,900 | +37,000 | 1.46% | 32,669,234 |
| 2014-08-27 | 2014-08-25 | 17.800 | 1,812,900 | +28,600 | 1.43% | 32,269,620 |
| 2014-08-26 | 2014-08-22 | 18.160 | 1,784,300 | +81,800 | 1.40% | 32,402,888 |
| 2014-08-25 | 2014-08-21 | 17.860 | 1,702,500 | +96,300 | 1.34% | 30,406,650 |
| 2014-08-22 | 2014-08-20 | 17.200 | 1,606,200 | +30,000 | 1.26% | 27,626,640 |
| 2014-08-21 | 2014-08-19 | 17.100 | 1,576,200 | +11,000 | 1.24% | 26,953,020 |
| 2014-08-20 | 2014-08-18 | 17.380 | 1,565,200 | +3,000 | 1.23% | 27,203,176 |
| 2014-08-19 | 2014-08-15 | 17.980 | 1,562,200 | +22,000 | 1.23% | 28,088,356 |
| 2014-08-18 | 2014-08-14 | 18.060 | 1,540,200 | +41,000 | 1.21% | 27,816,012 |
| 2014-08-15 | 2014-08-13 | 18.700 | 1,499,200 | +45,000 | 1.18% | 28,035,040 |
| 2014-08-14 | 2014-08-12 | 18.640 | 1,454,200 | +77,900 | 1.14% | 27,106,288 |
| 2014-08-13 | 2014-08-11 | 19.180 | 1,376,300 | +37,500 | 1.08% | 26,397,434 |
| 2014-08-12 | 2014-08-08 | 18.240 | 1,338,800 | +2,000 | 1.05% | 24,419,712 |
| 2014-08-11 | 2014-08-07 | 18.300 | 1,336,800 | +82,000 | 1.05% | 24,463,440 |
| 2014-08-08 | 2014-08-06 | 18.540 | 1,254,800 | +66,000 | 0.99% | 23,263,992 |
| 2014-08-07 | 2014-08-05 | 18.020 | 1,188,800 | +43,200 | 0.94% | 21,422,176 |
| 2014-08-06 | 2014-08-04 | 17.940 | 1,145,600 | -10,900 | 0.90% | 20,552,064 |
| 2014-08-05 | 2014-08-01 | 18.140 | 1,156,500 | +45,000 | 0.91% | 20,978,910 |
| 2014-08-04 | 2014-07-31 | 18.380 | 1,111,500 | +118,300 | 0.87% | 20,429,370 |
| 2014-08-01 | 2014-07-30 | 18.140 | 993,200 | -80,100 | 0.78% | 18,016,648 |
| 2014-07-31 | 2014-07-29 | 19.520 | 1,073,300 | +8,000 | 0.84% | 20,950,816 |
| 2014-07-30 | 2014-07-28 | 20.200 | 1,065,300 | +7,000 | 0.84% | 21,519,060 |
| 2014-07-29 | 2014-07-25 | 19.780 | 1,058,300 | +65,800 | 0.83% | 20,933,174 |
| 2014-07-28 | 2014-07-24 | 19.900 | 992,500 | +43,500 | 0.78% | 19,750,750 |
| 2014-07-25 | 2014-07-23 | 20.600 | 949,000 | +64,000 | 0.75% | 19,549,400 |
| 2014-07-24 | 2014-07-22 | 21.700 | 885,000 | +120,400 | 0.70% | 19,204,500 |
| 2014-07-23 | 2014-07-21 | 20.950 | 764,600 | +26,700 | 0.60% | 16,018,370 |
| 2014-07-22 | 2014-07-18 | 22.400 | 737,900 | -19,300 | 0.58% | 16,528,960 |
| 2014-07-18 | 2014-07-16 | 25.600 | 757,200 | -1,100 | 0.60% | 19,384,320 |
| 2014-07-15 | 2014-07-11 | 25.900 | 758,300 | -7,100 | 0.60% | 19,639,970 |
| 2014-07-14 | 2014-07-10 | 25.800 | 765,400 | +2,000 | 0.60% | 19,747,320 |
| 2014-07-11 | 2014-07-09 | 25.750 | 763,400 | +3,000 | 0.60% | 19,657,550 |
| 2014-07-10 | 2014-07-08 | 26.350 | 760,400 | +4,800 | 0.60% | 20,036,540 |
| 2014-07-09 | 2014-07-07 | 26.650 | 755,600 | +7,700 | 0.60% | 20,136,740 |
| 2014-07-08 | 2014-07-04 | 27.100 | 747,900 | -3,900 | 0.59% | 20,268,090 |
| 2014-07-04 | 2014-07-02 | 25.950 | 751,800 | +5,000 | 0.59% | 19,509,210 |
| 2014-07-03 | 2014-06-30 | 26.650 | 746,800 | -25,000 | 0.59% | 19,902,220 |
| 2014-07-02 | 2014-06-27 | 25.950 | 771,800 | -2,100 | 0.61% | 20,028,210 |
| 2014-06-30 | 2014-06-26 | 26.000 | 773,900 | +26,000 | 0.61% | 20,121,400 |
| 2014-06-27 | 2014-06-25 | 25.600 | 747,900 | -5,300 | 0.59% | 19,146,240 |
| 2014-06-26 | 2014-06-24 | 24.850 | 753,200 | -700 | 0.59% | 18,717,020 |
| 2014-06-25 | 2014-06-23 | 25.600 | 753,900 | +6,900 | 0.59% | 19,299,840 |
| 2014-06-24 | 2014-06-20 | 27.450 | 747,000 | +6,000 | 0.59% | 20,505,150 |
| 2014-06-23 | 2014-06-19 | 28.250 | 741,000 | -600 | 0.58% | 20,933,250 |
| 2014-06-20 | 2014-06-18 | 28.500 | 741,600 | +10,100 | 0.58% | 21,135,600 |
| 2014-06-19 | 2014-06-17 | 28.350 | 731,500 | -8,400 | 0.58% | 20,738,025 |
| 2014-06-18 | 2014-06-16 | 28.000 | 739,900 | -1,000 | 0.58% | 20,717,200 |
| 2014-06-16 | 2014-06-12 | 28.600 | 740,900 | +24,900 | 0.58% | 21,189,740 |
| 2014-06-13 | 2014-06-11 | 28.400 | 716,000 | -3,000 | 0.56% | 20,334,400 |
| 2014-06-11 | 2014-06-09 | 28.200 | 719,000 | -4,000 | 0.57% | 20,275,800 |
| 2014-06-10 | 2014-06-06 | 28.650 | 723,000 | -2,000 | 0.57% | 20,713,950 |
| 2014-06-09 | 2014-06-05 | 28.600 | 725,000 | +3,000 | 0.57% | 20,735,000 |
| 2014-06-05 | 2014-06-03 | 29.600 | 722,000 | +1,000 | 0.57% | 21,371,200 |
| 2014-06-03 | 2014-05-29 | 29.350 | 721,000 | +37,300 | 0.57% | 21,161,350 |
| 2014-05-30 | 2014-05-28 | 30.200 | 683,700 | -39,800 | 0.54% | 20,647,740 |
| 2014-05-29 | 2014-05-27 | 29.500 | 723,500 | -9,900 | 0.57% | 21,343,250 |
| 2014-05-28 | 2014-05-26 | 29.700 | 733,400 | -19,100 | 0.58% | 21,781,980 |
| 2014-05-27 | 2014-05-23 | 29.900 | 752,500 | +34,300 | 0.59% | 22,499,750 |
| 2014-05-26 | 2014-05-22 | 30.050 | 718,200 | -300 | 0.57% | 21,581,910 |
| 2014-05-23 | 2014-05-21 | 30.200 | 718,500 | -8,000 | 0.57% | 21,698,700 |
| 2014-05-22 | 2014-05-20 | 29.100 | 726,500 | +1,600 | 0.57% | 21,141,150 |
| 2014-05-21 | 2014-05-19 | 29.600 | 724,900 | -2,000 | 0.57% | 21,457,040 |
| 2014-05-20 | 2014-05-16 | 30.750 | 726,900 | +12,800 | 0.57% | 22,352,175 |
| 2014-05-19 | 2014-05-15 | 31.400 | 714,100 | +52,200 | 0.56% | 22,422,740 |
| 2014-05-16 | 2014-05-14 | 31.550 | 661,900 | +2,400 | 0.52% | 20,882,945 |
| 2014-05-14 | 2014-05-12 | 29.000 | 659,500 | +2,800 | 0.52% | 19,125,500 |
| 2014-05-13 | 2014-05-09 | 28.850 | 656,700 | +11,000 | 0.52% | 18,945,795 |
| 2014-05-12 | 2014-05-08 | 28.600 | 645,700 | +14,600 | 0.51% | 18,467,020 |
| 2014-05-09 | 2014-05-07 | 31.200 | 631,100 | -100 | 0.50% | 19,690,320 |
| 2014-05-08 | 2014-05-05 | 31.600 | 631,200 | -2,000 | 0.50% | 19,945,920 |
| 2014-05-07 | 2014-05-02 | 31.700 | 633,200 | +3,000 | 0.50% | 20,072,440 |
| 2014-05-05 | 2014-04-30 | 31.250 | 630,200 | +500 | 0.50% | 19,693,750 |
| 2014-05-02 | 2014-04-29 | 32.800 | 629,700 | +25,400 | 0.50% | 20,654,160 |
| 2014-04-30 | 2014-04-28 | 34.300 | 604,300 | +1,400 | 0.48% | 20,727,490 |
| 2014-04-29 | 2014-04-25 | 37.350 | 602,900 | -400 | 0.48% | 22,518,315 |
| 2014-04-28 | 2014-04-24 | 38.700 | 603,300 | -7,300 | 0.48% | 23,347,710 |
| 2014-04-25 | 2014-04-23 | 37.000 | 610,600 | +4,400 | 0.48% | 22,592,200 |
| 2014-04-24 | 2014-04-22 | 36.500 | 606,200 | +2,900 | 0.48% | 22,126,300 |
| 2014-04-23 | 2014-04-17 | 37.850 | 603,300 | +600 | 0.48% | 22,834,905 |
| 2014-04-17 | 2014-04-15 | 38.000 | 602,700 | -2,000 | 0.47% | 22,902,600 |
| 2014-04-16 | 2014-04-14 | 38.850 | 604,700 | +1,800 | 0.48% | 23,492,595 |
| 2014-04-15 | 2014-04-11 | 40.000 | 602,900 | +10,500 | 0.48% | 24,116,000 |
| 2014-04-14 | 2014-04-10 | 41.000 | 592,400 | +28,800 | 0.47% | 24,288,400 |
| 2014-04-11 | 2014-04-09 | 40.350 | 563,600 | +7,600 | 0.44% | 22,741,260 |
| 2014-04-10 | 2014-04-08 | 40.100 | 556,000 | +37,300 | 0.44% | 22,295,600 |
| 2014-04-09 | 2014-04-07 | 40.850 | 518,700 | -4,400 | 0.41% | 21,188,895 |
| 2014-04-08 | 2014-04-04 | 42.250 | 523,100 | +4,300 | 0.41% | 22,100,975 |
| 2014-04-07 | 2014-04-03 | 42.800 | 518,800 | +2,900 | 0.41% | 22,204,640 |
| 2014-04-04 | 2014-04-02 | 44.150 | 515,900 | +2,500 | 0.41% | 22,776,985 |
| 2014-04-03 | 2014-04-01 | 43.900 | 513,400 | -5,800 | 0.40% | 22,538,260 |
| 2014-04-02 | 2014-03-31 | 41.600 | 519,200 | -25,900 | 0.41% | 21,598,720 |
| 2014-04-01 | 2014-03-28 | 42.500 | 545,100 | +21,500 | 0.43% | 23,166,750 |
| 2014-03-31 | 2014-03-27 | 41.250 | 523,600 | +2,400 | 0.41% | 21,598,500 |
| 2014-03-28 | 2014-03-26 | 44.900 | 521,200 | -31,300 | 0.41% | 23,401,880 |
| 2014-03-27 | 2014-03-25 | 49.100 | 552,500 | +23,500 | 0.44% | 27,127,750 |
| 2014-03-26 | 2014-03-24 | 52.250 | 529,000 | +20,000 | 0.42% | 27,640,250 |
| 2014-03-24 | 2014-03-20 | 52.550 | 509,000 | +1,400 | 0.40% | 26,747,950 |
| 2014-03-21 | 2014-03-19 | 53.450 | 507,600 | -2,000 | 0.40% | 27,131,220 |
| 2014-03-20 | 2014-03-18 | 53.050 | 509,600 | +15,500 | 0.40% | 27,034,280 |
| 2014-03-19 | 2014-03-17 | 53.550 | 494,100 | -3,800 | 0.39% | 26,459,055 |
| 2014-03-18 | 2014-03-14 | 53.200 | 497,900 | -6,300 | 0.39% | 26,488,280 |
| 2014-03-17 | 2014-03-13 | 56.650 | 504,200 | -22,000 | 0.40% | 28,562,930 |
| 2014-03-14 | 2014-03-12 | 57.000 | 526,200 | +11,200 | 0.42% | 29,993,400 |
| 2014-03-13 | 2014-03-11 | 60.750 | 515,000 | -15,100 | 0.41% | 31,286,250 |
| 2014-03-12 | 2014-03-10 | 60.100 | 530,100 | -12,800 | 0.42% | 31,859,010 |
| 2014-03-11 | 2014-03-07 | 58.800 | 542,900 | -17,000 | 0.43% | 31,922,520 |
| 2014-03-10 | 2014-03-06 | 59.400 | 559,900 | +4,300 | 0.44% | 33,258,060 |
| 2014-03-07 | 2014-03-05 | 56.950 | 555,600 | -7,100 | 0.44% | 31,641,420 |
| 2014-03-06 | 2014-03-04 | 59.300 | 562,700 | +44,200 | 0.44% | 33,368,110 |
| 2014-03-05 | 2014-03-03 | 55.400 | 518,500 | -300 | 0.41% | 28,724,900 |
| 2014-03-04 | 2014-02-28 | 53.100 | 518,800 | -1,000 | 0.41% | 27,548,280 |
| 2014-03-03 | 2014-02-27 | 54.100 | 519,800 | +10,000 | 0.41% | 28,121,180 |
| 2014-02-27 | 2014-02-25 | 53.000 | 509,800 | -1,900 | 0.40% | 27,019,400 |
| 2014-02-26 | 2014-02-24 | 54.000 | 511,700 | -1,200 | 0.40% | 27,631,800 |
| 2014-02-25 | 2014-02-21 | 54.400 | 512,900 | +14,400 | 0.40% | 27,901,760 |
| 2014-02-24 | 2014-02-20 | 55.600 | 498,500 | +52,000 | 0.39% | 27,716,600 |
| 2014-02-21 | 2014-02-19 | 56.950 | 446,500 | +10,900 | 0.35% | 25,428,175 |
| 2014-02-20 | 2014-02-18 | 56.100 | 435,600 | -2,600 | 0.34% | 24,437,160 |
| 2014-02-19 | 2014-02-17 | 56.250 | 438,200 | -4,100 | 0.35% | 24,648,750 |
| 2014-02-18 | 2014-02-14 | 53.200 | 442,300 | +300 | 0.35% | 23,530,360 |
| 2014-02-17 | 2014-02-13 | 53.300 | 442,000 | -500 | 0.35% | 23,558,600 |
| 2014-02-07 | 2014-02-05 | 53.800 | 442,500 | -3,100 | 0.35% | 23,806,500 |
| 2014-02-06 | 2014-02-04 | 54.500 | 445,600 | +400 | 0.35% | 24,285,200 |
| 2014-02-05 | 2014-01-30 | 56.500 | 445,200 | +300 | 0.35% | 25,153,800 |
| 2014-02-04 | 2014-01-28 | 55.950 | 444,900 | -1,900 | 0.35% | 24,892,155 |
| 2014-01-29 | 2014-01-27 | 54.550 | 446,800 | -12,400 | 0.35% | 24,372,940 |
| 2014-01-28 | 2014-01-24 | 56.500 | 459,200 | -7,000 | 0.36% | 25,944,800 |
| 2014-01-27 | 2014-01-23 | 57.400 | 466,200 | +5,800 | 0.37% | 26,759,880 |
| 2014-01-24 | 2014-01-22 | 58.200 | 460,400 | -700 | 0.37% | 26,795,280 |
| 2014-01-23 | 2014-01-21 | 59.000 | 461,100 | -900 | 0.37% | 27,204,900 |
| 2014-01-22 | 2014-01-20 | 60.100 | 462,000 | +9,000 | 0.37% | 27,766,200 |
| 2014-01-21 | 2014-01-17 | 60.600 | 453,000 | -2,100 | 0.36% | 27,451,800 |
| 2014-01-20 | 2014-01-16 | 60.400 | 455,100 | -13,100 | 0.36% | 27,488,040 |
| 2014-01-17 | 2014-01-15 | 61.800 | 468,200 | -15,700 | 0.37% | 28,934,760 |
| 2014-01-16 | 2014-01-14 | 58.700 | 483,900 | -42,400 | 0.38% | 28,404,930 |
| 2014-01-15 | 2014-01-13 | 62.200 | 526,300 | -14,800 | 0.42% | 32,735,860 |
| 2014-01-14 | 2014-01-10 | 60.000 | 541,100 | -200 | 0.43% | 32,466,000 |
| 2014-01-13 | 2014-01-09 | 58.600 | 541,300 | -14,000 | 0.43% | 31,720,180 |
| 2014-01-10 | 2014-01-08 | 62.900 | 555,300 | +68,200 | 0.44% | 34,928,370 |
| 2014-01-09 | 2014-01-07 | 54.450 | 487,100 | -17,600 | 0.39% | 26,522,595 |
| 2014-01-08 | 2014-01-06 | 55.900 | 504,700 | -4,500 | 0.40% | 28,212,730 |
| 2014-01-07 | 2014-01-03 | 52.750 | 509,200 | -600 | 0.40% | 26,860,300 |
| 2014-01-06 | 2014-01-02 | 53.750 | 509,800 | -7,300 | 0.40% | 27,401,750 |
| 2014-01-03 | 2013-12-31 | 54.000 | 517,100 | -7,700 | 0.41% | 27,923,400 |
| 2014-01-02 | 2013-12-27 | 53.850 | 524,800 | -94,500 | 0.42% | 28,260,480 |
| 2013-12-30 | 2013-12-24 | 53.000 | 619,300 | -95,900 | 0.49% | 32,822,900 |
| 2013-12-27 | 2013-12-20 | 51.300 | 715,200 | +63,100 | 0.57% | 36,689,760 |
| 2013-12-23 | 2013-12-19 | 52.200 | 652,100 | -3,300 | 0.52% | 34,039,620 |
| 2013-12-20 | 2013-12-18 | 53.250 | 655,400 | +10,500 | 0.52% | 34,900,050 |
| 2013-12-19 | 2013-12-17 | 53.100 | 644,900 | +37,700 | 0.51% | 34,244,190 |
| 2013-12-18 | 2013-12-16 | 54.400 | 607,200 | -2,300 | 0.48% | 33,031,680 |
| 2013-12-17 | 2013-12-13 | 56.000 | 609,500 | -10,700 | 0.48% | 34,132,000 |
| 2013-12-16 | 2013-12-12 | 55.150 | 620,200 | +700 | 0.49% | 34,204,030 |
| 2013-12-13 | 2013-12-11 | 56.700 | 619,500 | +2,600 | 0.49% | 35,125,650 |
| 2013-12-12 | 2013-12-10 | 57.950 | 616,900 | -78,600 | 0.49% | 35,749,355 |
| 2013-12-11 | 2013-12-09 | 57.100 | 695,500 | -2,100 | 0.55% | 39,713,050 |
| 2013-12-10 | 2013-12-06 | 54.500 | 697,600 | -7,800 | 0.55% | 38,019,200 |
| 2013-12-09 | 2013-12-05 | 54.900 | 705,400 | -31,800 | 0.56% | 38,726,460 |
| 2013-12-06 | 2013-12-04 | 54.750 | 737,200 | +109,800 | 0.59% | 40,361,700 |
| 2013-12-05 | 2013-12-03 | 51.900 | 627,400 | +9,600 | 0.50% | 32,562,060 |
| 2013-12-04 | 2013-12-02 | 52.600 | 617,800 | -100 | 0.49% | 32,496,280 |
| 2013-12-03 | 2013-11-29 | 53.150 | 617,900 | +2,300 | 0.49% | 32,841,385 |
| 2013-12-02 | 2013-11-28 | 53.050 | 615,600 | +44,000 | 0.49% | 32,657,580 |
| 2013-11-29 | 2013-11-27 | 52.950 | 571,600 | +8,500 | 0.45% | 30,266,220 |
| 2013-11-28 | 2013-11-26 | 53.400 | 563,100 | +2,200 | 0.45% | 30,069,540 |
| 2013-11-27 | 2013-11-25 | 54.000 | 560,900 | +3,400 | 0.45% | 30,288,600 |
| 2013-11-26 | 2013-11-22 | 54.150 | 557,500 | +20,300 | 0.44% | 30,188,625 |
| 2013-11-25 | 2013-11-21 | 53.850 | 537,200 | +70,800 | 0.43% | 28,928,220 |
| 2013-11-22 | 2013-11-20 | 55.100 | 466,400 | +15,800 | 0.37% | 25,698,640 |
| 2013-11-21 | 2013-11-19 | 52.850 | 450,600 | -400 | 0.36% | 23,814,210 |
| 2013-11-20 | 2013-11-18 | 53.800 | 451,000 | -31,700 | 0.36% | 24,263,800 |
| 2013-11-19 | 2013-11-15 | 54.800 | 482,700 | -6,800 | 0.38% | 26,451,960 |
| 2013-11-18 | 2013-11-14 | 54.350 | 489,500 | +4,000 | 0.39% | 26,604,325 |
| 2013-11-15 | 2013-11-13 | 54.250 | 485,500 | -35,700 | 0.39% | 26,338,375 |
| 2013-11-14 | 2013-11-12 | 56.050 | 521,200 | -40,500 | 0.41% | 29,213,260 |
| 2013-11-13 | 2013-11-11 | 59.450 | 561,700 | +24,700 | 0.45% | 33,393,065 |
| 2013-11-12 | 2013-11-08 | 58.300 | 537,000 | -13,500 | 0.43% | 31,307,100 |
| 2013-11-11 | 2013-11-07 | 61.550 | 550,500 | -9,900 | 0.44% | 33,883,275 |
| 2013-11-08 | 2013-11-06 | 62.100 | 560,400 | +4,400 | 0.44% | 34,800,840 |
| 2013-11-07 | 2013-11-05 | 61.650 | 556,000 | +700 | 0.44% | 34,277,400 |
| 2013-11-06 | 2013-11-04 | 61.800 | 555,300 | -29,200 | 0.44% | 34,317,540 |
| 2013-11-05 | 2013-11-01 | 63.300 | 584,500 | +1,800 | 0.46% | 36,998,850 |
| 2013-11-04 | 2013-10-31 | 64.000 | 582,700 | -12,000 | 0.46% | 37,292,800 |
| 2013-11-01 | 2013-10-30 | 62.550 | 594,700 | +10,600 | 0.47% | 37,198,485 |
| 2013-10-31 | 2013-10-29 | 61.700 | 584,100 | -29,600 | 0.46% | 36,038,970 |
| 2013-10-30 | 2013-10-28 | 62.800 | 613,700 | -700 | 0.49% | 38,540,360 |
| 2013-10-29 | 2013-10-25 | 62.850 | 614,400 | -19,400 | 0.49% | 38,615,040 |
| 2013-10-28 | 2013-10-24 | 64.000 | 633,800 | -6,700 | 0.51% | 40,563,200 |
| 2013-10-25 | 2013-10-23 | 62.600 | 640,500 | -1,500 | 0.51% | 40,095,300 |
| 2013-10-24 | 2013-10-22 | 64.050 | 642,000 | -126,400 | 0.51% | 41,120,100 |
| 2013-10-23 | 2013-10-21 | 65.250 | 768,400 | -153,700 | 0.61% | 50,138,100 |
| 2013-10-22 | 2013-10-18 | 61.450 | 922,100 | -31,600 | 0.74% | 56,663,045 |
| 2013-10-21 | 2013-10-17 | 62.600 | 953,700 | -40,900 | 0.76% | 59,701,620 |
| 2013-10-18 | 2013-10-16 | 61.400 | 994,600 | +327,900 | 0.79% | 61,068,440 |
| 2013-10-17 | 2013-10-15 | 64.350 | 666,700 | +50,500 | 0.53% | 42,902,145 |
| 2013-10-16 | 2013-10-11 | 66.050 | 616,200 | -29,500 | 0.49% | 40,700,010 |
| 2013-10-15 | 2013-10-10 | 67.100 | 645,700 | +18,900 | 0.51% | 43,326,470 |
| 2013-10-11 | 2013-10-09 | 66.050 | 626,800 | -11,900 | 0.50% | 41,400,140 |
| 2013-10-10 | 2013-10-08 | 68.350 | 638,700 | -49,600 | 0.51% | 43,655,145 |
| 2013-10-09 | 2013-10-07 | 71.500 | 688,300 | -48,800 | 0.55% | 49,213,450 |
| 2013-10-08 | 2013-10-04 | 71.500 | 737,100 | +69,100 | 0.59% | 52,702,650 |
| 2013-10-07 | 2013-10-03 | 67.500 | 668,000 | 0.53% | 45,090,000 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy