History of CCASS shareholding
Participant: DAH SING SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.880 | 635,600 | +0 | 0.37% | 559,328 |
| 2025-10-13 | 2025-10-09 | 0.880 | 635,600 | +0 | 0.37% | 559,328 |
| 2025-10-10 | 2025-10-08 | 0.870 | 635,600 | +48,000 | 0.37% | 552,972 |
| 2025-07-17 | 2025-07-15 | 0.850 | 587,600 | +25,000 | 0.34% | 499,460 |
| 2025-05-06 | 2025-04-30 | 0.780 | 562,600 | +27,000 | 0.33% | 438,828 |
| 2025-03-20 | 2025-03-18 | 0.800 | 535,600 | -900 | 0.37% | 428,480 |
| 2025-03-19 | 2025-03-17 | 0.800 | 536,500 | -21,000 | 0.37% | 429,200 |
| 2025-01-21 | 2025-01-17 | 0.770 | 557,500 | -447,500 | 0.38% | 429,275 |
| 2024-11-20 | 2024-11-18 | 0.760 | 1,005,000 | -400 | 0.68% | 763,800 |
| 2024-10-10 | 2024-10-08 | 0.880 | 1,005,400 | +21,000 | 0.69% | 884,752 |
| 2024-10-09 | 2024-10-07 | 1.030 | 984,400 | -12,000 | 0.67% | 1,013,932 |
| 2024-09-30 | 2024-09-26 | 0.700 | 996,400 | +30,000 | 0.68% | 697,480 |
| 2024-09-05 | 2024-09-03 | 0.700 | 966,400 | -10,000 | 0.66% | 676,480 |
| 2024-05-08 | 2024-05-06 | 0.810 | 976,400 | -10,000 | 0.67% | 790,884 |
| 2024-05-07 | 2024-05-03 | 0.850 | 986,400 | -10,000 | 0.67% | 838,440 |
| 2024-04-10 | 2024-04-08 | 0.740 | 996,400 | -2,000 | 0.68% | 737,336 |
| 2024-04-09 | 2024-04-05 | 0.790 | 998,400 | -18,000 | 0.68% | 788,736 |
| 2024-03-15 | 2024-03-13 | 1.020 | 1,016,400 | +18,000 | 0.69% | 1,036,728 |
| 2023-12-13 | 2023-12-11 | 0.850 | 998,400 | -11,000 | 0.68% | 848,640 |
| 2023-09-21 | 2023-09-19 | 0.810 | 1,009,400 | -15,000 | 0.69% | 817,614 |
| 2023-08-08 | 2023-08-04 | 0.920 | 1,024,400 | -11,100 | 0.70% | 942,448 |
| 2023-04-26 | 2023-04-24 | 1.070 | 1,035,500 | -100 | 0.71% | 1,107,985 |
| 2023-03-23 | 2023-03-21 | 0.940 | 1,035,600 | -10,000 | 0.71% | 973,464 |
| 2023-03-16 | 2023-03-14 | 1.030 | 1,045,600 | +4,000 | 0.71% | 1,076,968 |
| 2023-03-14 | 2023-03-10 | 1.170 | 1,041,600 | -20,000 | 0.71% | 1,218,672 |
| 2023-03-10 | 2023-03-08 | 1.140 | 1,061,600 | -30,000 | 0.72% | 1,210,224 |
| 2023-03-08 | 2023-03-06 | 1.210 | 1,091,600 | -20,000 | 0.74% | 1,320,836 |
| 2023-02-23 | 2023-02-21 | 1.150 | 1,111,600 | -500 | 0.76% | 1,278,340 |
| 2023-02-20 | 2023-02-16 | 1.180 | 1,112,100 | -1,000 | 0.76% | 1,312,278 |
| 2023-02-17 | 2023-02-15 | 1.210 | 1,113,100 | -7,000 | 0.76% | 1,346,851 |
| 2023-02-13 | 2023-02-09 | 1.270 | 1,120,100 | +1,000 | 0.76% | 1,422,527 |
| 2023-02-10 | 2023-02-08 | 1.250 | 1,119,100 | +4,000 | 0.76% | 1,398,875 |
| 2023-02-09 | 2023-02-07 | 1.340 | 1,115,100 | +80,000 | 0.76% | 1,494,234 |
| 2023-02-08 | 2023-02-06 | 1.470 | 1,035,100 | +14,000 | 0.71% | 1,521,597 |
| 2023-02-07 | 2023-02-03 | 1.430 | 1,021,100 | +40,500 | 0.70% | 1,460,173 |
| 2023-02-06 | 2023-02-02 | 1.580 | 980,600 | +38,900 | 0.67% | 1,549,348 |
| 2023-02-03 | 2023-02-01 | 0.900 | 941,700 | +30,500 | 0.64% | 847,530 |
| 2022-11-01 | 2022-10-28 | 0.700 | 911,200 | -20,000 | 0.62% | 637,840 |
| 2022-10-26 | 2022-10-24 | 0.670 | 931,200 | -5,000 | 0.63% | 623,904 |
| 2022-09-16 | 2022-09-14 | 0.850 | 936,200 | -10,000 | 0.64% | 795,770 |
| 2022-08-23 | 2022-08-19 | 0.890 | 946,200 | +10,000 | 0.64% | 842,118 |
| 2022-07-22 | 2022-07-20 | 0.920 | 936,200 | +107,100 | 0.64% | 861,304 |
| 2022-06-21 | 2022-06-17 | 1.130 | 829,100 | -36,700 | 0.57% | 936,883 |
| 2022-06-13 | 2022-06-09 | 1.040 | 865,800 | +10,300 | 0.59% | 900,432 |
| 2022-05-24 | 2022-05-20 | 0.960 | 855,500 | -1,000 | 0.58% | 821,280 |
| 2022-03-28 | 2022-03-24 | 0.920 | 856,500 | -1,100 | 0.58% | 787,980 |
| 2022-03-09 | 2022-03-07 | 1.100 | 857,600 | -1,000 | 0.58% | 943,360 |
| 2022-02-14 | 2022-02-10 | 1.140 | 858,600 | -7,500 | 0.59% | 978,804 |
| 2022-02-11 | 2022-02-09 | 1.200 | 866,100 | -2,000 | 0.59% | 1,039,320 |
| 2022-01-26 | 2022-01-24 | 1.280 | 868,100 | -17,900 | 0.59% | 1,111,168 |
| 2022-01-25 | 2022-01-21 | 1.260 | 886,000 | -2,500 | 0.60% | 1,116,360 |
| 2022-01-17 | 2022-01-13 | 1.270 | 888,500 | -2,100 | 0.61% | 1,128,395 |
| 2022-01-13 | 2022-01-11 | 1.270 | 890,600 | +20,000 | 0.61% | 1,131,062 |
| 2021-12-23 | 2021-12-21 | 1.230 | 870,600 | -4,000 | 0.59% | 1,070,838 |
| 2021-12-03 | 2021-12-01 | 1.170 | 874,600 | +2,000 | 0.60% | 1,023,282 |
| 2021-12-02 | 2021-11-30 | 1.160 | 872,600 | -10,000 | 0.59% | 1,012,216 |
| 2021-11-30 | 2021-11-26 | 1.180 | 882,600 | +5,000 | 0.60% | 1,041,468 |
| 2021-11-29 | 2021-11-25 | 1.190 | 877,600 | -10,000 | 0.60% | 1,044,344 |
| 2021-11-19 | 2021-11-17 | 1.240 | 887,600 | +10,000 | 0.60% | 1,100,624 |
| 2021-11-15 | 2021-11-11 | 1.080 | 877,600 | -5,000 | 0.60% | 947,808 |
| 2021-11-11 | 2021-11-09 | 1.060 | 882,600 | +10,000 | 0.60% | 935,556 |
| 2021-10-11 | 2021-10-07 | 1.210 | 872,600 | +8,900 | 0.59% | 1,055,846 |
| 2021-09-24 | 2021-09-21 | 1.280 | 863,700 | +4,000 | 0.59% | 1,105,536 |
| 2021-07-19 | 2021-07-15 | 1.470 | 859,700 | +10,000 | 0.59% | 1,263,759 |
| 2021-07-13 | 2021-07-09 | 1.480 | 849,700 | +5,000 | 0.58% | 1,257,556 |
| 2021-07-07 | 2021-07-05 | 1.630 | 844,700 | -1,000 | 0.58% | 1,376,861 |
| 2021-07-06 | 2021-07-02 | 1.680 | 845,700 | -5,000 | 0.58% | 1,420,776 |
| 2021-06-23 | 2021-06-21 | 1.640 | 850,700 | -6,000 | 0.58% | 1,395,148 |
| 2021-06-10 | 2021-06-08 | 1.650 | 856,700 | -8,400 | 0.58% | 1,413,555 |
| 2021-06-08 | 2021-06-04 | 1.710 | 865,100 | +5,000 | 0.59% | 1,479,321 |
| 2021-06-07 | 2021-06-03 | 1.690 | 860,100 | -24,000 | 0.59% | 1,453,569 |
| 2021-06-01 | 2021-05-28 | 1.700 | 884,100 | +1,000 | 0.60% | 1,502,970 |
| 2021-05-27 | 2021-05-25 | 1.760 | 883,100 | -32,000 | 0.60% | 1,554,256 |
| 2021-05-21 | 2021-05-18 | 1.770 | 915,100 | +10,000 | 0.62% | 1,619,727 |
| 2021-05-13 | 2021-05-11 | 1.780 | 905,100 | -10,000 | 0.62% | 1,611,078 |
| 2021-05-05 | 2021-05-03 | 1.830 | 915,100 | -20,000 | 0.62% | 1,674,633 |
| 2021-04-26 | 2021-04-22 | 1.930 | 935,100 | -1,800 | 0.64% | 1,804,743 |
| 2021-04-22 | 2021-04-20 | 1.920 | 936,900 | -3,100 | 0.64% | 1,798,848 |
| 2021-04-12 | 2021-04-08 | 1.970 | 940,000 | -10,200 | 0.64% | 1,851,800 |
| 2021-04-09 | 2021-04-07 | 2.010 | 950,200 | -1,300 | 0.65% | 1,909,902 |
| 2021-04-07 | 2021-03-31 | 1.900 | 951,500 | -7,000 | 0.65% | 1,807,850 |
| 2021-04-01 | 2021-03-30 | 1.910 | 958,500 | +9,200 | 0.65% | 1,830,735 |
| 2021-03-31 | 2021-03-29 | 1.890 | 949,300 | -124,500 | 0.65% | 1,794,177 |
| 2021-03-26 | 2021-03-24 | 1.880 | 1,073,800 | -8,000 | 0.73% | 2,018,744 |
| 2021-03-22 | 2021-03-18 | 2.070 | 1,081,800 | +3,200 | 0.74% | 2,239,326 |
| 2021-03-19 | 2021-03-17 | 2.010 | 1,078,600 | -7,000 | 0.74% | 2,167,986 |
| 2021-03-18 | 2021-03-16 | 2.070 | 1,085,600 | +13,500 | 0.74% | 2,247,192 |
| 2021-03-16 | 2021-03-12 | 2.020 | 1,072,100 | +28,000 | 0.73% | 2,165,642 |
| 2021-03-15 | 2021-03-11 | 2.020 | 1,044,100 | +2,000 | 0.71% | 2,109,082 |
| 2021-03-12 | 2021-03-10 | 1.970 | 1,042,100 | +71,000 | 0.71% | 2,052,937 |
| 2021-03-10 | 2021-03-08 | 1.960 | 971,100 | -5,000 | 0.66% | 1,903,356 |
| 2021-03-08 | 2021-03-04 | 2.160 | 976,100 | -10,000 | 0.67% | 2,108,376 |
| 2021-03-05 | 2021-03-03 | 2.230 | 986,100 | -30,000 | 0.67% | 2,199,003 |
| 2021-03-02 | 2021-02-26 | 2.250 | 1,016,100 | +10,000 | 0.69% | 2,286,225 |
| 2021-03-01 | 2021-02-25 | 2.320 | 1,006,100 | +2,000 | 0.69% | 2,334,152 |
| 2021-02-26 | 2021-02-24 | 2.300 | 1,004,100 | +32,000 | 0.68% | 2,309,430 |
| 2021-02-25 | 2021-02-23 | 2.360 | 972,100 | -1,500 | 0.66% | 2,294,156 |
| 2021-02-24 | 2021-02-22 | 2.300 | 973,600 | +58,500 | 0.66% | 2,239,280 |
| 2021-02-23 | 2021-02-19 | 2.380 | 915,100 | +30,000 | 0.62% | 2,177,938 |
| 2021-02-22 | 2021-02-18 | 2.430 | 885,100 | +23,300 | 0.60% | 2,150,793 |
| 2021-02-18 | 2021-02-16 | 2.550 | 861,800 | +99,000 | 0.51% | 2,197,590 |
| 2021-02-17 | 2021-02-11 | 2.430 | 762,800 | +73,000 | 0.45% | 1,853,604 |
| 2021-02-16 | 2021-02-09 | 2.520 | 689,800 | -5,900 | 0.41% | 1,738,296 |
| 2021-02-10 | 2021-02-08 | 2.750 | 695,700 | -19,900 | 0.41% | 1,913,175 |
| 2021-02-09 | 2021-02-05 | 2.600 | 715,600 | -39,300 | 0.42% | 1,860,560 |
| 2021-02-08 | 2021-02-04 | 2.130 | 754,900 | +20,000 | 0.45% | 1,607,937 |
| 2021-02-05 | 2021-02-03 | 2.110 | 734,900 | +85,600 | 0.43% | 1,550,639 |
| 2021-02-04 | 2021-02-02 | 2.080 | 649,300 | +5,000 | 0.38% | 1,350,544 |
| 2021-02-03 | 2021-02-01 | 2.110 | 644,300 | +2,000 | 0.38% | 1,359,473 |
| 2021-02-01 | 2021-01-28 | 2.140 | 642,300 | -10,000 | 0.38% | 1,374,522 |
| 2021-01-29 | 2021-01-27 | 2.230 | 652,300 | -10,000 | 0.39% | 1,454,629 |
| 2021-01-28 | 2021-01-26 | 2.300 | 662,300 | +10,000 | 0.39% | 1,523,290 |
| 2021-01-27 | 2021-01-25 | 2.300 | 652,300 | -15,000 | 0.39% | 1,500,290 |
| 2021-01-26 | 2021-01-22 | 2.380 | 667,300 | +46,500 | 0.39% | 1,588,174 |
| 2021-01-25 | 2021-01-21 | 2.640 | 620,800 | +85,500 | 0.37% | 1,638,912 |
| 2021-01-21 | 2021-01-19 | 2.090 | 535,300 | -2,000 | 0.32% | 1,118,777 |
| 2021-01-14 | 2021-01-12 | 1.920 | 537,300 | +20,000 | 0.34% | 1,031,616 |
| 2020-12-11 | 2020-12-09 | 2.180 | 517,300 | +18,000 | 0.32% | 1,127,714 |
| 2020-11-26 | 2020-11-24 | 2.260 | 499,300 | +4,000 | 0.31% | 1,128,418 |
| 2020-11-25 | 2020-11-23 | 2.190 | 495,300 | -8,000 | 0.31% | 1,084,707 |
| 2020-11-23 | 2020-11-19 | 2.220 | 503,300 | -10,000 | 0.32% | 1,117,326 |
| 2020-11-20 | 2020-11-18 | 2.200 | 513,300 | +15,000 | 0.32% | 1,129,260 |
| 2020-11-18 | 2020-11-16 | 2.280 | 498,300 | +10,000 | 0.31% | 1,136,124 |
| 2020-11-16 | 2020-11-12 | 2.310 | 488,300 | -10,200 | 0.31% | 1,127,973 |
| 2020-11-11 | 2020-11-09 | 2.540 | 498,500 | +5,000 | 0.31% | 1,266,190 |
| 2020-11-09 | 2020-11-05 | 2.430 | 493,500 | +5,000 | 0.31% | 1,199,205 |
| 2020-10-12 | 2020-10-08 | 2.740 | 488,500 | -10,000 | 0.31% | 1,338,490 |
| 2020-09-24 | 2020-09-22 | 2.750 | 498,500 | +20,000 | 0.31% | 1,370,875 |
| 2020-09-10 | 2020-09-08 | 2.930 | 478,500 | -9,800 | 0.30% | 1,402,005 |
| 2020-09-07 | 2020-09-03 | 3.000 | 488,300 | +10,000 | 0.31% | 1,464,900 |
| 2020-09-04 | 2020-09-02 | 3.090 | 478,300 | -14,300 | 0.30% | 1,477,947 |
| 2020-09-02 | 2020-08-31 | 2.930 | 492,600 | +15,000 | 0.31% | 1,443,318 |
| 2020-09-01 | 2020-08-28 | 3.040 | 477,600 | +10,000 | 0.30% | 1,451,904 |
| 2020-08-31 | 2020-08-27 | 3.060 | 467,600 | -26,000 | 0.29% | 1,430,856 |
| 2020-08-25 | 2020-08-21 | 3.140 | 493,600 | -6,600 | 0.31% | 1,549,904 |
| 2020-08-24 | 2020-08-20 | 3.160 | 500,200 | +22,600 | 0.31% | 1,580,632 |
| 2020-08-14 | 2020-08-12 | 3.100 | 477,600 | +13,200 | 0.30% | 1,480,560 |
| 2020-08-12 | 2020-08-10 | 3.220 | 464,400 | -10,000 | 0.29% | 1,495,368 |
| 2020-08-10 | 2020-08-06 | 3.370 | 474,400 | +6,000 | 0.30% | 1,598,728 |
| 2020-08-07 | 2020-08-05 | 3.240 | 468,400 | -20,000 | 0.29% | 1,517,616 |
| 2020-08-04 | 2020-07-31 | 3.340 | 488,400 | +12,000 | 0.31% | 1,631,256 |
| 2020-08-03 | 2020-07-30 | 3.210 | 476,400 | -3,100 | 0.30% | 1,529,244 |
| 2020-07-28 | 2020-07-24 | 3.460 | 479,500 | -16,900 | 0.30% | 1,659,070 |
| 2020-07-27 | 2020-07-23 | 3.580 | 496,400 | +16,500 | 0.31% | 1,777,112 |
| 2020-07-24 | 2020-07-22 | 3.450 | 479,900 | +35,000 | 0.30% | 1,655,655 |
| 2020-07-13 | 2020-07-09 | 3.500 | 444,900 | -20,800 | 0.28% | 1,557,150 |
| 2020-07-03 | 2020-06-30 | 3.130 | 465,700 | -6,000 | 0.29% | 1,457,641 |
| 2020-07-02 | 2020-06-29 | 3.060 | 471,700 | -7,000 | 0.30% | 1,443,402 |
| 2020-06-23 | 2020-06-19 | 3.260 | 478,700 | -3,200 | 0.30% | 1,560,562 |
| 2020-06-22 | 2020-06-18 | 3.340 | 481,900 | +2,200 | 0.30% | 1,609,546 |
| 2020-06-17 | 2020-06-15 | 3.220 | 479,700 | -2,000 | 0.30% | 1,544,634 |
| 2020-06-15 | 2020-06-11 | 3.180 | 481,700 | -14,000 | 0.30% | 1,531,806 |
| 2020-06-12 | 2020-06-10 | 3.340 | 495,700 | +14,000 | 0.31% | 1,655,638 |
| 2020-06-11 | 2020-06-09 | 3.150 | 481,700 | -22,000 | 0.30% | 1,517,355 |
| 2020-06-10 | 2020-06-08 | 3.080 | 503,700 | +30,000 | 0.32% | 1,551,396 |
| 2020-06-09 | 2020-06-05 | 3.380 | 473,700 | -10,900 | 0.30% | 1,601,106 |
| 2020-06-08 | 2020-06-04 | 3.370 | 484,600 | -10,800 | 0.30% | 1,633,102 |
| 2020-06-04 | 2020-06-02 | 3.340 | 495,400 | +30,000 | 0.31% | 1,654,636 |
| 2020-06-01 | 2020-05-28 | 3.420 | 465,400 | +23,400 | 0.29% | 1,591,668 |
| 2020-05-28 | 2020-05-26 | 3.590 | 442,000 | -10,000 | 0.28% | 1,586,780 |
| 2020-05-26 | 2020-05-22 | 3.700 | 452,000 | +4,000 | 0.28% | 1,672,400 |
| 2020-05-25 | 2020-05-21 | 3.930 | 448,000 | -10,000 | 0.28% | 1,760,640 |
| 2020-05-22 | 2020-05-20 | 3.700 | 458,000 | +10,000 | 0.29% | 1,694,600 |
| 2020-05-15 | 2020-05-13 | 3.630 | 448,000 | -17,800 | 0.28% | 1,626,240 |
| 2020-05-14 | 2020-05-12 | 3.740 | 465,800 | -10,000 | 0.29% | 1,742,092 |
| 2020-05-13 | 2020-05-11 | 3.770 | 475,800 | +10,000 | 0.30% | 1,793,766 |
| 2020-05-12 | 2020-05-08 | 3.770 | 465,800 | -2,000 | 0.29% | 1,756,066 |
| 2020-05-11 | 2020-05-07 | 3.830 | 467,800 | +10,000 | 0.29% | 1,791,674 |
| 2020-05-08 | 2020-05-06 | 3.920 | 457,800 | -4,200 | 0.29% | 1,794,576 |
| 2020-05-04 | 2020-04-28 | 3.930 | 462,000 | +10,000 | 0.29% | 1,815,660 |
| 2020-04-29 | 2020-04-27 | 3.950 | 452,000 | +8,600 | 0.28% | 1,785,400 |
| 2020-04-27 | 2020-04-23 | 3.780 | 443,400 | -12,000 | 0.28% | 1,676,052 |
| 2020-04-24 | 2020-04-22 | 3.690 | 455,400 | -7,000 | 0.29% | 1,680,426 |
| 2020-04-23 | 2020-04-21 | 3.680 | 462,400 | +2,000 | 0.29% | 1,701,632 |
| 2020-04-21 | 2020-04-17 | 4.160 | 460,400 | +10,000 | 0.29% | 1,915,264 |
| 2020-04-20 | 2020-04-16 | 4.230 | 450,400 | +2,700 | 0.28% | 1,905,192 |
| 2020-04-17 | 2020-04-15 | 4.530 | 447,700 | +32,000 | 0.28% | 2,028,081 |
| 2020-04-16 | 2020-04-14 | 4.170 | 415,700 | -28,800 | 0.26% | 1,733,469 |
| 2020-04-15 | 2020-04-09 | 3.300 | 444,500 | +6,300 | 0.28% | 1,466,850 |
| 2020-04-09 | 2020-04-07 | 2.730 | 438,200 | +1,100 | 0.27% | 1,196,286 |
| 2020-03-24 | 2020-03-20 | 2.800 | 437,100 | -11,000 | 0.27% | 1,223,880 |
| 2020-03-12 | 2020-03-10 | 3.080 | 448,100 | +10,000 | 0.28% | 1,380,148 |
| 2020-03-11 | 2020-03-09 | 2.990 | 438,100 | -800 | 0.27% | 1,309,919 |
| 2020-02-26 | 2020-02-24 | 3.290 | 438,900 | -2,500 | 0.28% | 1,443,981 |
| 2020-02-21 | 2020-02-19 | 3.340 | 441,400 | -3,500 | 0.28% | 1,474,276 |
| 2020-02-20 | 2020-02-18 | 3.390 | 444,900 | +13,500 | 0.28% | 1,508,211 |
| 2020-02-19 | 2020-02-17 | 3.420 | 431,400 | +2,500 | 0.27% | 1,475,388 |
| 2020-02-18 | 2020-02-14 | 3.520 | 428,900 | +7,000 | 0.27% | 1,509,728 |
| 2020-02-14 | 2020-02-12 | 3.260 | 421,900 | +800 | 0.26% | 1,375,394 |
| 2020-02-13 | 2020-02-11 | 3.280 | 421,100 | -8,000 | 0.26% | 1,381,208 |
| 2020-02-12 | 2020-02-10 | 3.320 | 429,100 | -1,500 | 0.27% | 1,424,612 |
| 2020-02-11 | 2020-02-07 | 3.330 | 430,600 | +9,800 | 0.27% | 1,433,898 |
| 2020-02-06 | 2020-02-04 | 3.280 | 420,800 | +200 | 0.26% | 1,380,224 |
| 2020-02-05 | 2020-02-03 | 3.100 | 420,600 | +9,500 | 0.26% | 1,303,860 |
| 2020-01-22 | 2020-01-20 | 3.440 | 411,100 | +3,000 | 0.26% | 1,414,184 |
| 2020-01-13 | 2020-01-09 | 3.500 | 408,100 | +10,000 | 0.26% | 1,428,350 |
| 2020-01-02 | 2019-12-27 | 3.490 | 398,100 | -8,000 | 0.25% | 1,389,369 |
| 2019-12-18 | 2019-12-16 | 3.490 | 406,100 | +8,000 | 0.25% | 1,417,289 |
| 2019-12-06 | 2019-12-04 | 3.590 | 398,100 | -10,000 | 0.25% | 1,429,179 |
| 2019-11-25 | 2019-11-21 | 3.530 | 408,100 | +10,000 | 0.26% | 1,440,593 |
| 2019-11-21 | 2019-11-19 | 3.500 | 398,100 | -1,000 | 0.25% | 1,393,350 |
| 2019-11-14 | 2019-11-12 | 3.670 | 399,100 | +10,100 | 0.25% | 1,464,697 |
| 2019-11-08 | 2019-11-06 | 3.470 | 389,000 | +20,000 | 0.24% | 1,349,830 |
| 2019-11-07 | 2019-11-05 | 3.850 | 369,000 | -1,000 | 0.23% | 1,420,650 |
| 2019-10-30 | 2019-10-28 | 4.210 | 370,000 | -200 | 0.23% | 1,557,700 |
| 2019-10-24 | 2019-10-22 | 4.260 | 370,200 | +10,000 | 0.23% | 1,577,052 |
| 2019-10-18 | 2019-10-16 | 4.150 | 360,200 | -5,000 | 0.23% | 1,494,830 |
| 2019-10-15 | 2019-10-11 | 4.090 | 365,200 | +57,000 | 0.23% | 1,493,668 |
| 2019-10-09 | 2019-10-04 | 4.260 | 308,200 | +10,000 | 0.19% | 1,312,932 |
| 2019-09-19 | 2019-09-17 | 4.620 | 298,200 | -5,000 | 0.19% | 1,377,684 |
| 2019-09-09 | 2019-09-05 | 4.530 | 303,200 | +5,000 | 0.19% | 1,373,496 |
| 2019-09-05 | 2019-09-03 | 4.390 | 298,200 | -5,000 | 0.19% | 1,309,098 |
| 2019-08-19 | 2019-08-15 | 4.530 | 303,200 | -9,000 | 0.19% | 1,373,496 |
| 2019-08-13 | 2019-08-09 | 4.280 | 312,200 | +9,000 | 0.20% | 1,336,216 |
| 2019-08-05 | 2019-08-01 | 4.730 | 303,200 | -19,600 | 0.19% | 1,434,136 |
| 2019-08-01 | 2019-07-30 | 4.820 | 322,800 | -3,000 | 0.20% | 1,555,896 |
| 2019-07-30 | 2019-07-26 | 4.900 | 325,800 | +5,700 | 0.20% | 1,596,420 |
| 2019-07-19 | 2019-07-17 | 4.810 | 320,100 | +13,900 | 0.20% | 1,539,681 |
| 2019-07-15 | 2019-07-11 | 4.800 | 306,200 | +3,000 | 0.19% | 1,469,760 |
| 2019-07-10 | 2019-07-08 | 4.950 | 303,200 | -10,000 | 0.19% | 1,500,840 |
| 2019-07-09 | 2019-07-05 | 5.040 | 313,200 | +10,000 | 0.20% | 1,578,528 |
| 2019-07-04 | 2019-07-02 | 5.310 | 303,200 | -2,000 | 0.19% | 1,609,992 |
| 2019-06-28 | 2019-06-26 | 4.900 | 305,200 | -25,000 | 0.19% | 1,495,480 |
| 2019-06-25 | 2019-06-21 | 4.780 | 330,200 | +8,100 | 0.24% | 1,578,356 |
| 2019-06-24 | 2019-06-20 | 4.940 | 322,100 | +36,900 | 0.23% | 1,591,174 |
| 2019-06-21 | 2019-06-19 | 4.880 | 285,200 | -10,000 | 0.21% | 1,391,776 |
| 2019-06-18 | 2019-06-14 | 4.700 | 295,200 | +12,000 | 0.22% | 1,387,440 |
| 2019-06-14 | 2019-06-12 | 4.990 | 283,200 | +10,000 | 0.21% | 1,413,168 |
| 2019-06-11 | 2019-06-06 | 5.080 | 273,200 | -1,800 | 0.20% | 1,387,856 |
| 2019-06-10 | 2019-06-05 | 5.100 | 275,000 | -5,000 | 0.20% | 1,402,500 |
| 2019-05-23 | 2019-05-21 | 5.690 | 280,000 | +1,800 | 0.20% | 1,593,200 |
| 2019-05-17 | 2019-05-15 | 5.710 | 278,200 | +2,000 | 0.20% | 1,588,522 |
| 2019-05-09 | 2019-05-07 | 6.500 | 276,200 | +10,000 | 0.20% | 1,795,300 |
| 2019-05-08 | 2019-05-06 | 7.010 | 266,200 | -8,000 | 0.19% | 1,866,062 |
| 2019-05-03 | 2019-04-30 | 7.250 | 274,200 | -1,000 | 0.20% | 1,987,950 |
| 2019-04-30 | 2019-04-26 | 7.380 | 275,200 | +5,000 | 0.20% | 2,030,976 |
| 2019-04-29 | 2019-04-25 | 7.700 | 270,200 | -3,000 | 0.20% | 2,080,540 |
| 2019-04-25 | 2019-04-23 | 7.500 | 273,200 | -700 | 0.20% | 2,049,000 |
| 2019-04-17 | 2019-04-15 | 7.700 | 273,900 | +700 | 0.20% | 2,109,030 |
| 2019-04-16 | 2019-04-12 | 7.850 | 273,200 | -10,500 | 0.20% | 2,144,620 |
| 2019-04-15 | 2019-04-11 | 7.450 | 283,700 | -5,900 | 0.21% | 2,113,565 |
| 2019-04-12 | 2019-04-10 | 6.150 | 289,600 | +6,000 | 0.21% | 1,781,040 |
| 2019-04-10 | 2019-04-08 | 5.330 | 283,600 | -10,000 | 0.21% | 1,511,588 |
| 2019-04-02 | 2019-03-29 | 5.190 | 293,600 | -10,000 | 0.21% | 1,523,784 |
| 2019-04-01 | 2019-03-28 | 5.100 | 303,600 | -2,900 | 0.22% | 1,548,360 |
| 2019-03-25 | 2019-03-21 | 5.150 | 306,500 | +10,000 | 0.23% | 1,578,475 |
| 2019-03-15 | 2019-03-13 | 5.220 | 296,500 | +10,000 | 0.22% | 1,547,730 |
| 2019-03-14 | 2019-03-12 | 5.140 | 286,500 | -15,000 | 0.21% | 1,472,610 |
| 2019-03-13 | 2019-03-11 | 5.170 | 301,500 | +10,700 | 0.22% | 1,558,755 |
| 2019-03-12 | 2019-03-08 | 5.260 | 290,800 | -17,700 | 0.22% | 1,529,608 |
| 2019-03-11 | 2019-03-07 | 4.970 | 308,500 | +25,000 | 0.23% | 1,533,245 |
| 2019-03-08 | 2019-03-06 | 5.200 | 283,500 | +54,400 | 0.21% | 1,474,200 |
| 2019-03-07 | 2019-03-05 | 4.700 | 229,100 | -5,000 | 0.17% | 1,076,770 |
| 2019-03-06 | 2019-03-04 | 4.700 | 234,100 | -23,300 | 0.17% | 1,100,270 |
| 2019-03-01 | 2019-02-27 | 4.510 | 257,400 | -5,600 | 0.19% | 1,160,874 |
| 2019-02-27 | 2019-02-25 | 4.530 | 263,000 | -1,400 | 0.19% | 1,191,390 |
| 2019-02-26 | 2019-02-22 | 4.440 | 264,400 | -18,000 | 0.20% | 1,173,936 |
| 2019-02-22 | 2019-02-20 | 4.010 | 282,400 | +2,500 | 0.21% | 1,132,424 |
| 2019-02-20 | 2019-02-18 | 4.150 | 279,900 | +5,500 | 0.21% | 1,161,585 |
| 2019-02-18 | 2019-02-14 | 4.230 | 274,400 | -4,100 | 0.20% | 1,160,712 |
| 2019-02-15 | 2019-02-13 | 4.100 | 278,500 | -15,600 | 0.21% | 1,141,850 |
| 2019-02-14 | 2019-02-12 | 4.050 | 294,100 | -3,900 | 0.22% | 1,191,105 |
| 2019-02-13 | 2019-02-11 | 4.080 | 298,000 | +13,000 | 0.22% | 1,215,840 |
| 2019-01-31 | 2019-01-29 | 4.090 | 285,000 | -8,300 | 0.21% | 1,165,650 |
| 2019-01-30 | 2019-01-28 | 3.990 | 293,300 | +5,000 | 0.22% | 1,170,267 |
| 2019-01-29 | 2019-01-25 | 4.070 | 288,300 | -10,000 | 0.21% | 1,173,381 |
| 2019-01-28 | 2019-01-24 | 4.020 | 298,300 | +10,000 | 0.22% | 1,199,166 |
| 2019-01-24 | 2019-01-22 | 3.990 | 288,300 | +4,500 | 0.21% | 1,150,317 |
| 2019-01-23 | 2019-01-21 | 3.810 | 283,800 | -7,500 | 0.21% | 1,081,278 |
| 2019-01-22 | 2019-01-18 | 3.190 | 291,300 | +5,000 | 0.21% | 929,247 |
| 2019-01-21 | 2019-01-17 | 3.150 | 286,300 | +15,000 | 0.21% | 901,845 |
| 2019-01-16 | 2019-01-14 | 3.880 | 271,300 | +1,000 | 0.20% | 1,052,644 |
| 2019-01-15 | 2019-01-11 | 4.040 | 270,300 | -9,000 | 0.20% | 1,092,012 |
| 2019-01-14 | 2019-01-10 | 4.080 | 279,300 | +10,000 | 0.20% | 1,139,544 |
| 2019-01-11 | 2019-01-09 | 4.150 | 269,300 | +4,000 | 0.20% | 1,117,595 |
| 2018-12-28 | 2018-12-24 | 4.820 | 265,300 | +4,800 | 0.19% | 1,278,746 |
| 2018-12-20 | 2018-12-18 | 5.880 | 260,500 | +1,000 | 0.19% | 1,531,740 |
| 2018-12-17 | 2018-12-13 | 6.060 | 259,500 | +200 | 0.19% | 1,572,570 |
| 2018-12-12 | 2018-12-10 | 6.020 | 259,300 | +5,900 | 0.19% | 1,560,986 |
| 2018-12-11 | 2018-12-07 | 5.950 | 253,400 | +1,700 | 0.18% | 1,507,730 |
| 2018-11-05 | 2018-11-01 | 6.200 | 251,700 | -100 | 0.18% | 1,560,540 |
| 2018-10-29 | 2018-10-25 | 5.930 | 251,800 | -2,500 | 0.18% | 1,493,174 |
| 2018-10-26 | 2018-10-24 | 6.090 | 254,300 | -3,000 | 0.19% | 1,548,687 |
| 2018-10-24 | 2018-10-22 | 6.130 | 257,300 | +3,000 | 0.19% | 1,577,249 |
| 2018-10-22 | 2018-10-18 | 6.120 | 254,300 | +1,000 | 0.19% | 1,556,316 |
| 2018-09-27 | 2018-09-24 | 7.300 | 253,300 | -800 | 0.18% | 1,849,090 |
| 2018-09-24 | 2018-09-20 | 7.190 | 254,100 | +10,000 | 0.18% | 1,826,979 |
| 2018-09-19 | 2018-09-17 | 7.290 | 244,100 | -4,800 | 0.18% | 1,779,489 |
| 2018-09-12 | 2018-09-10 | 6.700 | 248,900 | +20,000 | 0.18% | 1,667,630 |
| 2018-09-03 | 2018-08-30 | 7.230 | 228,900 | -1,000 | 0.17% | 1,654,947 |
| 2018-08-28 | 2018-08-24 | 6.990 | 229,900 | +2,000 | 0.17% | 1,607,001 |
| 2018-08-27 | 2018-08-23 | 6.650 | 227,900 | +10,000 | 0.16% | 1,515,535 |
| 2018-08-24 | 2018-08-22 | 6.800 | 217,900 | +8,400 | 0.16% | 1,481,720 |
| 2018-08-22 | 2018-08-20 | 6.650 | 209,500 | +1,200 | 0.15% | 1,393,175 |
| 2018-08-06 | 2018-08-02 | 8.000 | 208,300 | +10,000 | 0.15% | 1,666,400 |
| 2018-08-03 | 2018-08-01 | 8.000 | 198,300 | +2,000 | 0.14% | 1,586,400 |
| 2018-07-26 | 2018-07-24 | 8.120 | 196,300 | +17,000 | 0.14% | 1,593,956 |
| 2018-07-23 | 2018-07-19 | 8.850 | 179,300 | +9,200 | 0.13% | 1,586,805 |
| 2018-07-18 | 2018-07-16 | 9.020 | 170,100 | +8,100 | 0.12% | 1,534,302 |
| 2018-07-16 | 2018-07-12 | 9.200 | 162,000 | -8,900 | 0.12% | 1,490,400 |
| 2018-07-13 | 2018-07-11 | 9.170 | 170,900 | +100 | 0.12% | 1,567,153 |
| 2018-07-11 | 2018-07-09 | 9.120 | 170,800 | -10,000 | 0.12% | 1,557,696 |
| 2018-06-21 | 2018-06-19 | 10.000 | 180,800 | +6,000 | 0.13% | 1,808,000 |
| 2018-06-19 | 2018-06-14 | 10.060 | 174,800 | +500 | 0.13% | 1,758,488 |
| 2018-06-13 | 2018-06-11 | 10.120 | 174,300 | -1,500 | 0.13% | 1,763,916 |
| 2018-06-08 | 2018-06-06 | 10.140 | 175,800 | +1,500 | 0.13% | 1,782,612 |
| 2018-06-05 | 2018-06-01 | 10.040 | 174,300 | +8,000 | 0.13% | 1,749,972 |
| 2018-05-30 | 2018-05-28 | 11.400 | 166,300 | -200 | 0.12% | 1,895,820 |
| 2018-05-29 | 2018-05-25 | 11.140 | 166,500 | +300 | 0.12% | 1,854,810 |
| 2018-05-25 | 2018-05-23 | 12.400 | 166,200 | +2,400 | 0.12% | 2,060,880 |
| 2018-05-24 | 2018-05-21 | 13.100 | 163,800 | +30,000 | 0.12% | 2,145,780 |
| 2018-05-23 | 2018-05-18 | 14.120 | 133,800 | +300 | 0.10% | 1,889,256 |
| 2018-05-21 | 2018-05-17 | 13.960 | 133,500 | -6,100 | 0.10% | 1,863,660 |
| 2018-05-18 | 2018-05-16 | 13.160 | 139,600 | -8,000 | 0.10% | 1,837,136 |
| 2018-05-16 | 2018-05-14 | 12.180 | 147,600 | -500 | 0.11% | 1,797,768 |
| 2018-05-15 | 2018-05-11 | 11.980 | 148,100 | -11,000 | 0.11% | 1,774,238 |
| 2018-05-14 | 2018-05-10 | 12.000 | 159,100 | +10,000 | 0.12% | 1,909,200 |
| 2018-05-11 | 2018-05-09 | 12.040 | 149,100 | -26,700 | 0.11% | 1,795,164 |
| 2018-05-10 | 2018-05-08 | 11.220 | 175,800 | -8,600 | 0.13% | 1,972,476 |
| 2018-05-04 | 2018-05-02 | 10.000 | 184,400 | -2,000 | 0.13% | 1,844,000 |
| 2018-04-26 | 2018-04-24 | 9.950 | 186,400 | -20,000 | 0.13% | 1,854,680 |
| 2018-04-10 | 2018-04-06 | 10.000 | 206,400 | +1,400 | 0.15% | 2,064,000 |
| 2018-04-04 | 2018-03-29 | 10.940 | 205,000 | -2,700 | 0.15% | 2,242,700 |
| 2018-04-03 | 2018-03-28 | 10.420 | 207,700 | -10,000 | 0.15% | 2,164,234 |
| 2018-03-27 | 2018-03-23 | 9.680 | 217,700 | -5,000 | 0.16% | 2,107,336 |
| 2018-03-19 | 2018-03-15 | 9.700 | 222,700 | +6,000 | 0.16% | 2,160,190 |
| 2018-03-16 | 2018-03-14 | 9.680 | 216,700 | -5,000 | 0.16% | 2,097,656 |
| 2018-03-13 | 2018-03-09 | 9.130 | 221,700 | -45,400 | 0.16% | 2,024,121 |
| 2018-03-09 | 2018-03-07 | 9.220 | 267,100 | -4,600 | 0.19% | 2,462,662 |
| 2018-02-26 | 2018-02-22 | 9.020 | 271,700 | -5,000 | 0.20% | 2,450,734 |
| 2018-02-21 | 2018-02-15 | 9.000 | 276,700 | -5,000 | 0.20% | 2,490,300 |
| 2018-02-09 | 2018-02-07 | 8.770 | 281,700 | +1,000 | 0.20% | 2,470,509 |
| 2018-02-08 | 2018-02-06 | 8.700 | 280,700 | +1,000 | 0.20% | 2,442,090 |
| 2018-02-07 | 2018-02-05 | 9.220 | 279,700 | -6,000 | 0.20% | 2,578,834 |
| 2018-02-05 | 2018-02-01 | 9.210 | 285,700 | -30,000 | 0.21% | 2,631,297 |
| 2018-02-01 | 2018-01-30 | 9.250 | 315,700 | -7,000 | 0.23% | 2,920,225 |
| 2018-01-31 | 2018-01-29 | 9.230 | 322,700 | -3,000 | 0.23% | 2,978,521 |
| 2018-01-29 | 2018-01-25 | 9.090 | 325,700 | -2,000 | 0.24% | 2,960,613 |
| 2018-01-26 | 2018-01-24 | 9.210 | 327,700 | -13,400 | 0.24% | 3,018,117 |
| 2018-01-25 | 2018-01-23 | 8.780 | 341,100 | +71,500 | 0.25% | 2,994,858 |
| 2018-01-24 | 2018-01-22 | 9.300 | 269,600 | +40,000 | 0.20% | 2,507,280 |
| 2018-01-22 | 2018-01-18 | 9.880 | 229,600 | -13,300 | 0.17% | 2,268,448 |
| 2018-01-19 | 2018-01-17 | 10.160 | 242,900 | -18,700 | 0.18% | 2,467,864 |
| 2018-01-16 | 2018-01-12 | 10.720 | 261,600 | +2,000 | 0.19% | 2,804,352 |
| 2018-01-15 | 2018-01-11 | 10.600 | 259,600 | +2,000 | 0.19% | 2,751,760 |
| 2018-01-10 | 2018-01-08 | 10.720 | 257,600 | +3,300 | 0.19% | 2,761,472 |
| 2018-01-09 | 2018-01-05 | 10.800 | 254,300 | +4,500 | 0.18% | 2,746,440 |
| 2018-01-08 | 2018-01-04 | 10.780 | 249,800 | +10,800 | 0.18% | 2,692,844 |
| 2018-01-05 | 2018-01-03 | 10.880 | 239,000 | -9,500 | 0.17% | 2,600,320 |
| 2018-01-04 | 2018-01-02 | 10.860 | 248,500 | -11,200 | 0.18% | 2,698,710 |
| 2018-01-03 | 2017-12-29 | 10.920 | 259,700 | +1,000 | 0.19% | 2,835,924 |
| 2018-01-02 | 2017-12-28 | 10.960 | 258,700 | +5,000 | 0.19% | 2,835,352 |
| 2017-12-29 | 2017-12-27 | 10.940 | 253,700 | +4,000 | 0.18% | 2,775,478 |
| 2017-12-27 | 2017-12-21 | 11.180 | 249,700 | -4,500 | 0.18% | 2,791,646 |
| 2017-12-21 | 2017-12-19 | 11.160 | 254,200 | +4,500 | 0.18% | 2,836,872 |
| 2017-12-15 | 2017-12-13 | 11.640 | 249,700 | +2,800 | 0.18% | 2,906,508 |
| 2017-12-14 | 2017-12-12 | 11.660 | 246,900 | +400 | 0.18% | 2,878,854 |
| 2017-12-11 | 2017-12-07 | 11.940 | 246,500 | +6,600 | 0.18% | 2,943,210 |
| 2017-12-08 | 2017-12-06 | 11.980 | 239,900 | -7,600 | 0.17% | 2,874,002 |
| 2017-12-07 | 2017-12-05 | 12.200 | 247,500 | +5,000 | 0.18% | 3,019,500 |
| 2017-12-04 | 2017-11-30 | 12.460 | 242,500 | -2,000 | 0.18% | 3,021,550 |
| 2017-12-01 | 2017-11-29 | 12.180 | 244,500 | +3,000 | 0.18% | 2,978,010 |
| 2017-11-30 | 2017-11-28 | 11.740 | 241,500 | -4,000 | 0.17% | 2,835,210 |
| 2017-11-29 | 2017-11-27 | 11.500 | 245,500 | -12,000 | 0.18% | 2,823,250 |
| 2017-11-28 | 2017-11-24 | 11.400 | 257,500 | -3,000 | 0.19% | 2,935,500 |
| 2017-11-27 | 2017-11-23 | 11.460 | 260,500 | +2,000 | 0.19% | 2,985,330 |
| 2017-11-24 | 2017-11-22 | 11.320 | 258,500 | +12,000 | 0.19% | 2,926,220 |
| 2017-11-23 | 2017-11-21 | 12.440 | 246,500 | -2,000 | 0.18% | 3,066,460 |
| 2017-11-21 | 2017-11-17 | 11.800 | 248,500 | +2,000 | 0.18% | 2,932,300 |
| 2017-11-17 | 2017-11-15 | 11.900 | 246,500 | -3,000 | 0.18% | 2,933,350 |
| 2017-11-16 | 2017-11-14 | 12.360 | 249,500 | +4,000 | 0.18% | 3,083,820 |
| 2017-11-15 | 2017-11-13 | 11.600 | 245,500 | +1,300 | 0.18% | 2,847,800 |
| 2017-11-14 | 2017-11-10 | 12.140 | 244,200 | +700 | 0.18% | 2,964,588 |
| 2017-11-09 | 2017-11-07 | 12.400 | 243,500 | +2,000 | 0.18% | 3,019,400 |
| 2017-11-07 | 2017-11-03 | 12.440 | 241,500 | +10,000 | 0.17% | 3,004,260 |
| 2017-11-06 | 2017-11-02 | 12.520 | 231,500 | +200 | 0.17% | 2,898,380 |
| 2017-11-03 | 2017-11-01 | 12.780 | 231,300 | +10,500 | 0.17% | 2,956,014 |
| 2017-10-26 | 2017-10-24 | 13.500 | 220,800 | -5,000 | 0.16% | 2,980,800 |
| 2017-10-18 | 2017-10-16 | 13.400 | 225,800 | +1,000 | 0.16% | 3,025,720 |
| 2017-10-13 | 2017-10-11 | 13.080 | 224,800 | -7,000 | 0.16% | 2,940,384 |
| 2017-10-12 | 2017-10-10 | 13.100 | 231,800 | -4,000 | 0.17% | 3,036,580 |
| 2017-10-10 | 2017-10-06 | 12.680 | 235,800 | +4,000 | 0.17% | 2,989,944 |
| 2017-09-28 | 2017-09-26 | 13.100 | 231,800 | +500 | 0.17% | 3,036,580 |
| 2017-09-22 | 2017-09-20 | 13.620 | 231,300 | -5,000 | 0.17% | 3,150,306 |
| 2017-09-20 | 2017-09-18 | 13.380 | 236,300 | -10,000 | 0.17% | 3,161,694 |
| 2017-09-15 | 2017-09-13 | 14.300 | 246,300 | +6,000 | 0.18% | 3,522,090 |
| 2017-09-14 | 2017-09-12 | 14.360 | 240,300 | +14,400 | 0.17% | 3,450,708 |
| 2017-09-13 | 2017-09-11 | 14.920 | 225,900 | -15,400 | 0.16% | 3,370,428 |
| 2017-09-12 | 2017-09-08 | 16.220 | 241,300 | +1,400 | 0.17% | 3,913,886 |
| 2017-09-11 | 2017-09-07 | 16.480 | 239,900 | +9,400 | 0.17% | 3,953,552 |
| 2017-09-08 | 2017-09-06 | 16.560 | 230,500 | -1,000 | 0.17% | 3,817,080 |
| 2017-09-07 | 2017-09-05 | 16.500 | 231,500 | -54,000 | 0.17% | 3,819,750 |
| 2017-09-06 | 2017-09-04 | 17.180 | 285,500 | +30,800 | 0.21% | 4,904,890 |
| 2017-09-05 | 2017-09-01 | 15.060 | 254,700 | +7,400 | 0.18% | 3,835,782 |
| 2017-09-01 | 2017-08-30 | 15.040 | 247,300 | -10,400 | 0.18% | 3,719,392 |
| 2017-08-30 | 2017-08-28 | 15.000 | 257,700 | -7,000 | 0.19% | 3,865,500 |
| 2017-08-29 | 2017-08-25 | 14.940 | 264,700 | +3,000 | 0.19% | 3,954,618 |
| 2017-08-21 | 2017-08-17 | 14.340 | 261,700 | +2,000 | 0.19% | 3,752,778 |
| 2017-08-11 | 2017-08-09 | 14.340 | 259,700 | -1,000 | 0.19% | 3,724,098 |
| 2017-08-08 | 2017-08-04 | 14.520 | 260,700 | -5,500 | 0.19% | 3,785,364 |
| 2017-08-04 | 2017-08-02 | 14.000 | 266,200 | +3,000 | 0.19% | 3,726,800 |
| 2017-08-03 | 2017-08-01 | 14.480 | 263,200 | -2,000 | 0.19% | 3,811,136 |
| 2017-07-28 | 2017-07-26 | 14.360 | 265,200 | -15,000 | 0.19% | 3,808,272 |
| 2017-07-27 | 2017-07-25 | 14.360 | 280,200 | -500 | 0.20% | 4,023,672 |
| 2017-07-26 | 2017-07-24 | 14.500 | 280,700 | -3,100 | 0.20% | 4,070,150 |
| 2017-07-25 | 2017-07-21 | 14.320 | 283,800 | -21,800 | 0.21% | 4,064,016 |
| 2017-07-24 | 2017-07-20 | 14.240 | 305,600 | -3,900 | 0.22% | 4,351,744 |
| 2017-07-21 | 2017-07-19 | 13.940 | 309,500 | -500 | 0.22% | 4,314,430 |
| 2017-07-14 | 2017-07-12 | 13.280 | 310,000 | +5,000 | 0.22% | 4,116,800 |
| 2017-07-11 | 2017-07-07 | 14.060 | 305,000 | -5,600 | 0.22% | 4,288,300 |
| 2017-07-10 | 2017-07-06 | 14.220 | 310,600 | -10,400 | 0.22% | 4,416,732 |
| 2017-07-07 | 2017-07-05 | 13.940 | 321,000 | +9,000 | 0.23% | 4,474,740 |
| 2017-07-06 | 2017-07-04 | 13.920 | 312,000 | -15,200 | 0.23% | 4,343,040 |
| 2017-07-05 | 2017-07-03 | 14.000 | 327,200 | +3,400 | 0.24% | 4,580,800 |
| 2017-07-04 | 2017-06-30 | 14.000 | 323,800 | -5,500 | 0.23% | 4,533,200 |
| 2017-06-30 | 2017-06-28 | 14.120 | 329,300 | +10,700 | 0.24% | 4,649,716 |
| 2017-06-29 | 2017-06-27 | 14.260 | 318,600 | +10,000 | 0.23% | 4,543,236 |
| 2017-06-28 | 2017-06-26 | 14.180 | 308,600 | -33,500 | 0.22% | 4,375,948 |
| 2017-06-23 | 2017-06-21 | 13.780 | 342,100 | -3,000 | 0.25% | 4,714,138 |
| 2017-06-22 | 2017-06-20 | 13.460 | 345,100 | +16,800 | 0.25% | 4,645,046 |
| 2017-06-20 | 2017-06-16 | 12.800 | 328,300 | +12,500 | 0.24% | 4,202,240 |
| 2017-06-19 | 2017-06-15 | 13.600 | 315,800 | +6,000 | 0.23% | 4,294,880 |
| 2017-06-15 | 2017-06-13 | 13.760 | 309,800 | +10,000 | 0.22% | 4,262,848 |
| 2017-06-14 | 2017-06-12 | 13.600 | 299,800 | +34,000 | 0.22% | 4,077,280 |
| 2017-06-13 | 2017-06-09 | 13.640 | 265,800 | -11,400 | 0.19% | 3,625,512 |
| 2017-06-12 | 2017-06-08 | 14.920 | 277,200 | -53,300 | 0.20% | 4,135,824 |
| 2017-06-09 | 2017-06-07 | 13.160 | 330,500 | -16,100 | 0.24% | 4,349,380 |
| 2017-06-08 | 2017-06-06 | 11.080 | 346,600 | -1,800 | 0.25% | 3,840,328 |
| 2017-06-07 | 2017-06-05 | 10.380 | 348,400 | -7,200 | 0.25% | 3,616,392 |
| 2017-06-06 | 2017-06-02 | 9.900 | 355,600 | -100 | 0.26% | 3,520,440 |
| 2017-06-02 | 2017-05-31 | 9.530 | 355,700 | -2,000 | 0.26% | 3,389,821 |
| 2017-05-24 | 2017-05-22 | 9.000 | 357,700 | +10,000 | 0.26% | 3,219,300 |
| 2017-05-22 | 2017-05-18 | 8.940 | 347,700 | +14,000 | 0.25% | 3,108,438 |
| 2017-05-19 | 2017-05-17 | 9.190 | 333,700 | +10,900 | 0.24% | 3,066,703 |
| 2017-05-18 | 2017-05-16 | 9.540 | 322,800 | +8,000 | 0.23% | 3,079,512 |
| 2017-05-17 | 2017-05-15 | 8.900 | 314,800 | -2,000 | 0.23% | 2,801,720 |
| 2017-05-16 | 2017-05-12 | 8.610 | 316,800 | +8,000 | 0.23% | 2,727,648 |
| 2017-05-12 | 2017-05-10 | 9.100 | 308,800 | +1,000 | 0.22% | 2,810,080 |
| 2017-05-08 | 2017-05-04 | 10.120 | 307,800 | +80,000 | 0.22% | 3,114,936 |
| 2017-05-02 | 2017-04-27 | 10.060 | 227,800 | -7,000 | 0.17% | 2,291,668 |
| 2017-04-27 | 2017-04-25 | 10.040 | 234,800 | +14,000 | 0.17% | 2,357,392 |
| 2017-04-24 | 2017-04-20 | 10.080 | 220,800 | -22,200 | 0.16% | 2,225,664 |
| 2017-04-21 | 2017-04-19 | 8.780 | 243,000 | -2,000 | 0.18% | 2,133,540 |
| 2017-04-19 | 2017-04-13 | 7.710 | 245,000 | -4,000 | 0.18% | 1,888,950 |
| 2017-04-12 | 2017-04-10 | 7.250 | 249,000 | -5,600 | 0.18% | 1,805,250 |
| 2017-04-11 | 2017-04-07 | 7.260 | 254,600 | +2,000 | 0.18% | 1,848,396 |
| 2017-04-10 | 2017-04-06 | 7.320 | 252,600 | +5,600 | 0.18% | 1,849,032 |
| 2017-04-07 | 2017-04-05 | 7.500 | 247,000 | +8,000 | 0.18% | 1,852,500 |
| 2017-04-03 | 2017-03-30 | 7.640 | 239,000 | +4,000 | 0.17% | 1,825,960 |
| 2017-03-23 | 2017-03-21 | 8.280 | 235,000 | -200 | 0.17% | 1,945,800 |
| 2017-03-22 | 2017-03-20 | 8.400 | 235,200 | +2,400 | 0.17% | 1,975,680 |
| 2017-03-21 | 2017-03-17 | 7.910 | 232,800 | +4,000 | 0.17% | 1,841,448 |
| 2017-03-16 | 2017-03-14 | 7.840 | 228,800 | +1,700 | 0.17% | 1,793,792 |
| 2017-03-15 | 2017-03-13 | 8.170 | 227,100 | +9,500 | 0.16% | 1,855,407 |
| 2017-03-14 | 2017-03-10 | 8.200 | 217,600 | +10,000 | 0.16% | 1,784,320 |
| 2017-03-08 | 2017-03-06 | 8.540 | 207,600 | +6,000 | 0.15% | 1,772,904 |
| 2017-03-06 | 2017-03-02 | 8.620 | 201,600 | +4,000 | 0.15% | 1,737,792 |
| 2017-03-02 | 2017-02-28 | 8.780 | 197,600 | +6,800 | 0.14% | 1,734,928 |
| 2017-03-01 | 2017-02-27 | 9.070 | 190,800 | +9,200 | 0.14% | 1,730,556 |
| 2017-02-28 | 2017-02-24 | 9.050 | 181,600 | -1,000 | 0.13% | 1,643,480 |
| 2017-02-23 | 2017-02-21 | 8.800 | 182,600 | -2,000 | 0.13% | 1,606,880 |
| 2017-01-26 | 2017-01-24 | 8.470 | 184,600 | -100 | 0.13% | 1,563,562 |
| 2017-01-24 | 2017-01-20 | 8.440 | 184,700 | -700 | 0.13% | 1,558,868 |
| 2017-01-23 | 2017-01-19 | 8.090 | 185,400 | -2,500 | 0.13% | 1,499,886 |
| 2017-01-20 | 2017-01-18 | 7.790 | 187,900 | -100 | 0.14% | 1,463,741 |
| 2017-01-19 | 2017-01-17 | 7.630 | 188,000 | -6,000 | 0.14% | 1,434,440 |
| 2017-01-16 | 2017-01-12 | 7.640 | 194,000 | +2,000 | 0.14% | 1,482,160 |
| 2017-01-13 | 2017-01-11 | 7.620 | 192,000 | +100 | 0.14% | 1,463,040 |
| 2017-01-12 | 2017-01-10 | 7.700 | 191,900 | -6,000 | 0.14% | 1,477,630 |
| 2017-01-11 | 2017-01-09 | 7.610 | 197,900 | +5,000 | 0.14% | 1,506,019 |
| 2017-01-06 | 2017-01-04 | 8.230 | 192,900 | -1,200 | 0.14% | 1,587,567 |
| 2017-01-05 | 2017-01-03 | 8.450 | 194,100 | +4,000 | 0.14% | 1,640,145 |
| 2017-01-04 | 2016-12-30 | 8.510 | 190,100 | -3,800 | 0.14% | 1,617,751 |
| 2017-01-03 | 2016-12-29 | 8.000 | 193,900 | +7,000 | 0.14% | 1,551,200 |
| 2016-12-29 | 2016-12-23 | 7.420 | 186,900 | +20,000 | 0.14% | 1,386,798 |
| 2016-12-12 | 2016-12-08 | 7.430 | 166,900 | +16,000 | 0.12% | 1,240,067 |
| 2016-12-02 | 2016-11-30 | 8.850 | 150,900 | -1,000 | 0.11% | 1,335,465 |
| 2016-12-01 | 2016-11-29 | 8.350 | 151,900 | -1,000 | 0.11% | 1,268,365 |
| 2016-11-17 | 2016-11-15 | 7.080 | 152,900 | +8,000 | 0.11% | 1,082,532 |
| 2016-11-10 | 2016-11-08 | 7.450 | 144,900 | -3,000 | 0.11% | 1,079,505 |
| 2016-11-04 | 2016-11-02 | 7.290 | 147,900 | -6,000 | 0.11% | 1,078,191 |
| 2016-11-03 | 2016-11-01 | 7.410 | 153,900 | -1,000 | 0.11% | 1,140,399 |
| 2016-11-01 | 2016-10-28 | 7.700 | 154,900 | +9,500 | 0.11% | 1,192,730 |
| 2016-10-28 | 2016-10-26 | 8.260 | 145,400 | +2,000 | 0.11% | 1,201,004 |
| 2016-10-24 | 2016-10-19 | 8.360 | 143,400 | +2,000 | 0.10% | 1,198,824 |
| 2016-10-13 | 2016-10-11 | 9.200 | 141,400 | +2,400 | 0.10% | 1,300,880 |
| 2016-10-12 | 2016-10-07 | 9.300 | 139,000 | +2,600 | 0.10% | 1,292,700 |
| 2016-09-30 | 2016-09-28 | 8.900 | 136,400 | +1,000 | 0.10% | 1,213,960 |
| 2016-09-29 | 2016-09-27 | 9.080 | 135,400 | +1,200 | 0.10% | 1,229,432 |
| 2016-09-28 | 2016-09-26 | 9.140 | 134,200 | +5,000 | 0.10% | 1,226,588 |
| 2016-09-22 | 2016-09-20 | 9.190 | 129,200 | +1,400 | 0.09% | 1,187,348 |
| 2016-09-20 | 2016-09-15 | 9.530 | 127,800 | -10,000 | 0.09% | 1,217,934 |
| 2016-09-19 | 2016-09-14 | 9.100 | 137,800 | +22,100 | 0.10% | 1,253,980 |
| 2016-09-15 | 2016-09-13 | 9.150 | 115,700 | -5,000 | 0.08% | 1,058,655 |
| 2016-09-14 | 2016-09-12 | 9.410 | 120,700 | -3,800 | 0.09% | 1,135,787 |
| 2016-09-13 | 2016-09-09 | 9.700 | 124,500 | +5,000 | 0.09% | 1,207,650 |
| 2016-09-09 | 2016-09-07 | 9.530 | 119,500 | +1,000 | 0.09% | 1,138,835 |
| 2016-09-02 | 2016-08-31 | 9.390 | 118,500 | -9,700 | 0.09% | 1,112,715 |
| 2016-09-01 | 2016-08-30 | 9.450 | 128,200 | +17,700 | 0.09% | 1,211,490 |
| 2016-08-30 | 2016-08-26 | 9.480 | 110,500 | -400 | 0.08% | 1,047,540 |
| 2016-08-29 | 2016-08-25 | 9.580 | 110,900 | +2,000 | 0.08% | 1,062,422 |
| 2016-08-26 | 2016-08-24 | 9.650 | 108,900 | +500 | 0.08% | 1,050,885 |
| 2016-08-22 | 2016-08-18 | 9.900 | 108,400 | +4,000 | 0.08% | 1,073,160 |
| 2016-08-19 | 2016-08-17 | 9.890 | 104,400 | -3,000 | 0.08% | 1,032,516 |
| 2016-08-18 | 2016-08-16 | 10.080 | 107,400 | +3,000 | 0.08% | 1,082,592 |
| 2016-07-20 | 2016-07-18 | 10.200 | 104,400 | -10,000 | 0.08% | 1,064,880 |
| 2016-07-18 | 2016-07-14 | 10.820 | 114,400 | -1,000 | 0.08% | 1,237,808 |
| 2016-07-15 | 2016-07-13 | 10.200 | 115,400 | -4,000 | 0.08% | 1,177,080 |
| 2016-07-14 | 2016-07-12 | 9.260 | 119,400 | +4,000 | 0.09% | 1,105,644 |
| 2016-07-12 | 2016-07-08 | 9.460 | 115,400 | +1,000 | 0.08% | 1,091,684 |
| 2016-06-20 | 2016-06-16 | 10.400 | 114,400 | -500 | 0.08% | 1,189,760 |
| 2016-06-03 | 2016-06-01 | 10.740 | 114,900 | -2,400 | 0.08% | 1,234,026 |
| 2016-06-02 | 2016-05-31 | 11.100 | 117,300 | +1,200 | 0.09% | 1,302,030 |
| 2016-06-01 | 2016-05-30 | 10.760 | 116,100 | -300 | 0.08% | 1,249,236 |
| 2016-05-31 | 2016-05-27 | 10.760 | 116,400 | +3,100 | 0.08% | 1,252,464 |
| 2016-05-10 | 2016-05-06 | 11.820 | 113,300 | -1,000 | 0.08% | 1,339,206 |
| 2016-05-04 | 2016-04-29 | 12.020 | 114,300 | +2,000 | 0.08% | 1,373,886 |
| 2016-04-26 | 2016-04-22 | 12.580 | 112,300 | +1,000 | 0.08% | 1,412,734 |
| 2016-04-25 | 2016-04-21 | 12.280 | 111,300 | -2,000 | 0.08% | 1,366,764 |
| 2016-04-20 | 2016-04-18 | 11.800 | 113,300 | -1,000 | 0.08% | 1,336,940 |
| 2016-04-15 | 2016-04-13 | 11.220 | 114,300 | -5,000 | 0.08% | 1,282,446 |
| 2016-04-14 | 2016-04-12 | 11.140 | 119,300 | -5,000 | 0.09% | 1,329,002 |
| 2016-04-12 | 2016-04-08 | 11.140 | 124,300 | -300 | 0.09% | 1,384,702 |
| 2016-04-08 | 2016-04-06 | 11.000 | 124,600 | +1,000 | 0.09% | 1,370,600 |
| 2016-04-05 | 2016-03-31 | 11.440 | 123,600 | -800 | 0.09% | 1,413,984 |
| 2016-03-30 | 2016-03-24 | 10.880 | 124,400 | +1,000 | 0.09% | 1,353,472 |
| 2016-03-22 | 2016-03-18 | 11.200 | 123,400 | -2,000 | 0.09% | 1,382,080 |
| 2016-03-21 | 2016-03-17 | 11.300 | 125,400 | -2,400 | 0.09% | 1,417,020 |
| 2016-03-18 | 2016-03-16 | 11.320 | 127,800 | -2,000 | 0.09% | 1,446,696 |
| 2016-03-17 | 2016-03-15 | 11.340 | 129,800 | -4,000 | 0.09% | 1,471,932 |
| 2016-03-16 | 2016-03-14 | 11.400 | 133,800 | +600 | 0.10% | 1,525,320 |
| 2016-03-09 | 2016-03-07 | 11.020 | 133,200 | +4,000 | 0.10% | 1,467,864 |
| 2016-03-04 | 2016-03-02 | 11.220 | 129,200 | +3,800 | 0.09% | 1,449,624 |
| 2016-03-01 | 2016-02-26 | 11.300 | 125,400 | -3,000 | 0.09% | 1,417,020 |
| 2016-02-29 | 2016-02-25 | 11.220 | 128,400 | -8,300 | 0.09% | 1,440,648 |
| 2016-02-19 | 2016-02-17 | 11.600 | 136,700 | +1,000 | 0.10% | 1,585,720 |
| 2016-02-04 | 2016-02-02 | 11.940 | 135,700 | +2,000 | 0.10% | 1,620,258 |
| 2016-02-02 | 2016-01-29 | 12.240 | 133,700 | +3,000 | 0.10% | 1,636,488 |
| 2016-01-28 | 2016-01-26 | 11.820 | 130,700 | -400 | 0.09% | 1,544,874 |
| 2016-01-25 | 2016-01-21 | 13.000 | 131,100 | -1,000 | 0.09% | 1,704,300 |
| 2016-01-08 | 2016-01-06 | 13.020 | 132,100 | +800 | 0.09% | 1,719,942 |
| 2015-12-15 | 2015-12-11 | 13.100 | 131,300 | -1,000 | 0.09% | 1,720,030 |
| 2015-12-09 | 2015-12-07 | 14.280 | 132,300 | -10,000 | 0.09% | 1,889,244 |
| 2015-12-03 | 2015-12-01 | 13.980 | 142,300 | -10,000 | 0.10% | 1,989,354 |
| 2015-12-02 | 2015-11-30 | 13.280 | 152,300 | -500 | 0.11% | 2,022,544 |
| 2015-11-26 | 2015-11-24 | 13.840 | 152,800 | +1,000 | 0.11% | 2,114,752 |
| 2015-11-20 | 2015-11-18 | 13.140 | 151,800 | -1,500 | 0.11% | 1,994,652 |
| 2015-11-19 | 2015-11-17 | 13.100 | 153,300 | +10,000 | 0.11% | 2,008,230 |
| 2015-11-18 | 2015-11-16 | 13.160 | 143,300 | +5,000 | 0.10% | 1,885,828 |
| 2015-11-06 | 2015-11-04 | 14.080 | 138,300 | -12,000 | 0.10% | 1,947,264 |
| 2015-10-26 | 2015-10-22 | 13.540 | 150,300 | +5,300 | 0.11% | 2,035,062 |
| 2015-10-19 | 2015-10-15 | 14.700 | 145,000 | -2,500 | 0.10% | 2,131,500 |
| 2015-10-15 | 2015-10-13 | 14.720 | 147,500 | -100 | 0.10% | 2,171,200 |
| 2015-10-14 | 2015-10-12 | 14.560 | 147,600 | -4,200 | 0.10% | 2,149,056 |
| 2015-10-12 | 2015-10-08 | 14.600 | 151,800 | -1,000 | 0.11% | 2,216,280 |
| 2015-10-07 | 2015-10-05 | 14.400 | 152,800 | -7,500 | 0.11% | 2,200,320 |
| 2015-10-06 | 2015-10-02 | 14.380 | 160,300 | +200 | 0.11% | 2,305,114 |
| 2015-10-05 | 2015-09-30 | 14.200 | 160,100 | -1,700 | 0.11% | 2,273,420 |
| 2015-10-02 | 2015-09-29 | 13.820 | 161,800 | +1,000 | 0.11% | 2,236,076 |
| 2015-09-30 | 2015-09-25 | 13.780 | 160,800 | +1,700 | 0.11% | 2,215,824 |
| 2015-09-24 | 2015-09-22 | 13.840 | 159,100 | +9,500 | 0.11% | 2,201,944 |
| 2015-09-22 | 2015-09-18 | 14.740 | 149,600 | -7,200 | 0.10% | 2,205,104 |
| 2015-09-21 | 2015-09-17 | 14.300 | 156,800 | +500 | 0.11% | 2,242,240 |
| 2015-09-18 | 2015-09-16 | 13.680 | 156,300 | -10,000 | 0.11% | 2,138,184 |
| 2015-09-15 | 2015-09-11 | 14.300 | 166,300 | -2,800 | 0.11% | 2,378,090 |
| 2015-09-10 | 2015-09-08 | 13.800 | 169,100 | +200 | 0.12% | 2,333,580 |
| 2015-08-31 | 2015-08-27 | 12.420 | 168,900 | -12,200 | 0.12% | 2,097,738 |
| 2015-08-27 | 2015-08-25 | 10.700 | 181,100 | +11,000 | 0.12% | 1,937,770 |
| 2015-08-26 | 2015-08-24 | 11.620 | 170,100 | +1,200 | 0.12% | 1,976,562 |
| 2015-08-25 | 2015-08-21 | 12.560 | 168,900 | -3,200 | 0.12% | 2,121,384 |
| 2015-08-20 | 2015-08-18 | 13.880 | 172,100 | -2,000 | 0.12% | 2,388,748 |
| 2015-08-19 | 2015-08-17 | 14.140 | 174,100 | +2,000 | 0.12% | 2,461,774 |
| 2015-08-18 | 2015-08-14 | 14.020 | 172,100 | +10,000 | 0.12% | 2,412,842 |
| 2015-08-17 | 2015-08-13 | 14.360 | 162,100 | +400 | 0.11% | 2,327,756 |
| 2015-08-14 | 2015-08-12 | 14.500 | 161,700 | -1,000 | 0.11% | 2,344,650 |
| 2015-08-12 | 2015-08-10 | 15.000 | 162,700 | -3,000 | 0.11% | 2,440,500 |
| 2015-08-07 | 2015-08-05 | 14.580 | 165,700 | +2,500 | 0.11% | 2,415,906 |
| 2015-07-28 | 2015-07-24 | 17.500 | 163,200 | +1,000 | 0.11% | 2,856,000 |
| 2015-07-27 | 2015-07-23 | 17.380 | 162,200 | +2,000 | 0.11% | 2,819,036 |
| 2015-07-23 | 2015-07-21 | 17.500 | 160,200 | +5,800 | 0.11% | 2,803,500 |
| 2015-07-22 | 2015-07-20 | 17.580 | 154,400 | -100 | 0.11% | 2,714,352 |
| 2015-07-21 | 2015-07-17 | 17.400 | 154,500 | -2,000 | 0.11% | 2,688,300 |
| 2015-07-20 | 2015-07-16 | 17.380 | 156,500 | -500 | 0.11% | 2,719,970 |
| 2015-07-17 | 2015-07-15 | 16.920 | 157,000 | +5,000 | 0.11% | 2,656,440 |
| 2015-07-16 | 2015-07-14 | 17.400 | 152,000 | -1,300 | 0.10% | 2,644,800 |
| 2015-07-15 | 2015-07-13 | 16.920 | 153,300 | -3,000 | 0.10% | 2,593,836 |
| 2015-07-14 | 2015-07-10 | 16.000 | 156,300 | +13,300 | 0.11% | 2,500,800 |
| 2015-07-13 | 2015-07-09 | 16.020 | 143,000 | +7,200 | 0.10% | 2,290,860 |
| 2015-07-10 | 2015-07-08 | 13.100 | 135,800 | -10,100 | 0.09% | 1,778,980 |
| 2015-07-09 | 2015-07-07 | 12.340 | 145,900 | +26,900 | 0.10% | 1,800,406 |
| 2015-07-08 | 2015-07-06 | 15.500 | 119,000 | +5,100 | 0.08% | 1,844,500 |
| 2015-07-07 | 2015-07-03 | 19.300 | 113,900 | +500 | 0.08% | 2,198,270 |
| 2015-07-06 | 2015-07-02 | 20.900 | 113,400 | +3,300 | 0.08% | 2,370,060 |
| 2015-07-03 | 2015-06-30 | 22.250 | 110,100 | -800 | 0.08% | 2,449,725 |
| 2015-07-02 | 2015-06-29 | 22.000 | 110,900 | +1,800 | 0.08% | 2,439,800 |
| 2015-06-30 | 2015-06-26 | 23.750 | 109,100 | +3,000 | 0.07% | 2,591,125 |
| 2015-06-29 | 2015-06-25 | 24.850 | 106,100 | +1,500 | 0.07% | 2,636,585 |
| 2015-06-23 | 2015-06-19 | 23.700 | 104,600 | -5,000 | 0.07% | 2,479,020 |
| 2015-06-22 | 2015-06-18 | 23.000 | 109,600 | +5,000 | 0.07% | 2,520,800 |
| 2015-06-17 | 2015-06-15 | 24.500 | 104,600 | -200 | 0.07% | 2,562,700 |
| 2015-06-15 | 2015-06-11 | 24.200 | 104,800 | -1,200 | 0.07% | 2,536,160 |
| 2015-06-12 | 2015-06-10 | 23.050 | 106,000 | -5,000 | 0.07% | 2,443,300 |
| 2015-06-10 | 2015-06-08 | 23.850 | 111,000 | +4,000 | 0.08% | 2,647,350 |
| 2015-06-09 | 2015-06-05 | 25.000 | 107,000 | -7,500 | 0.07% | 2,675,000 |
| 2015-06-08 | 2015-06-04 | 24.750 | 114,500 | -7,000 | 0.08% | 2,833,875 |
| 2015-06-05 | 2015-06-03 | 24.800 | 121,500 | +2,500 | 0.08% | 3,013,200 |
| 2015-06-04 | 2015-06-02 | 25.700 | 119,000 | -3,000 | 0.09% | 3,058,300 |
| 2015-06-03 | 2015-06-01 | 26.800 | 122,000 | -4,500 | 0.10% | 3,269,600 |
| 2015-06-01 | 2015-05-28 | 24.900 | 126,500 | +13,000 | 0.10% | 3,149,850 |
| 2015-05-29 | 2015-05-27 | 26.400 | 113,500 | -15,300 | 0.09% | 2,996,400 |
| 2015-05-28 | 2015-05-26 | 22.800 | 128,800 | -43,500 | 0.10% | 2,936,640 |
| 2015-05-27 | 2015-05-22 | 19.000 | 172,300 | -4,000 | 0.14% | 3,273,700 |
| 2015-05-26 | 2015-05-21 | 18.600 | 176,300 | +4,000 | 0.14% | 3,279,180 |
| 2015-05-22 | 2015-05-20 | 19.440 | 172,300 | -2,000 | 0.14% | 3,349,512 |
| 2015-05-21 | 2015-05-19 | 19.360 | 174,300 | -7,500 | 0.14% | 3,374,448 |
| 2015-05-20 | 2015-05-18 | 19.000 | 181,800 | +1,000 | 0.14% | 3,454,200 |
| 2015-05-19 | 2015-05-15 | 18.700 | 180,800 | -10,100 | 0.14% | 3,380,960 |
| 2015-05-18 | 2015-05-14 | 19.640 | 190,900 | +100 | 0.15% | 3,749,276 |
| 2015-05-15 | 2015-05-13 | 17.160 | 190,800 | +16,000 | 0.15% | 3,274,128 |
| 2015-05-14 | 2015-05-12 | 16.900 | 174,800 | +4,200 | 0.14% | 2,954,120 |
| 2015-05-13 | 2015-05-11 | 17.800 | 170,600 | -4,000 | 0.13% | 3,036,680 |
| 2015-05-12 | 2015-05-08 | 16.600 | 174,600 | +2,000 | 0.14% | 2,898,360 |
| 2015-05-08 | 2015-05-06 | 16.600 | 172,600 | +3,400 | 0.14% | 2,865,160 |
| 2015-05-07 | 2015-05-05 | 17.180 | 169,200 | -4,700 | 0.13% | 2,906,856 |
| 2015-05-05 | 2015-04-30 | 17.020 | 173,900 | -1,200 | 0.14% | 2,959,778 |
| 2015-05-04 | 2015-04-29 | 17.300 | 175,100 | -800 | 0.14% | 3,029,230 |
| 2015-04-30 | 2015-04-28 | 17.000 | 175,900 | -1,000 | 0.14% | 2,990,300 |
| 2015-04-24 | 2015-04-22 | 18.000 | 176,900 | +8,400 | 0.14% | 3,184,200 |
| 2015-04-21 | 2015-04-17 | 18.420 | 168,500 | -5,000 | 0.13% | 3,103,770 |
| 2015-04-17 | 2015-04-15 | 19.580 | 173,500 | -2,400 | 0.14% | 3,397,130 |
| 2015-04-16 | 2015-04-14 | 20.000 | 175,900 | -2,900 | 0.14% | 3,518,000 |
| 2015-04-15 | 2015-04-13 | 20.000 | 178,800 | +400 | 0.14% | 3,576,000 |
| 2015-04-14 | 2015-04-10 | 19.480 | 178,400 | -300 | 0.14% | 3,475,232 |
| 2015-04-13 | 2015-04-09 | 18.640 | 178,700 | -5,000 | 0.14% | 3,330,968 |
| 2015-04-10 | 2015-04-08 | 19.380 | 183,700 | -5,500 | 0.14% | 3,560,106 |
| 2015-04-09 | 2015-04-02 | 17.820 | 189,200 | -9,100 | 0.15% | 3,371,544 |
| 2015-04-08 | 2015-04-01 | 16.860 | 198,300 | -6,300 | 0.16% | 3,343,338 |
| 2015-04-02 | 2015-03-31 | 14.840 | 204,600 | -4,600 | 0.16% | 3,036,264 |
| 2015-04-01 | 2015-03-30 | 15.120 | 209,200 | -7,200 | 0.16% | 3,163,104 |
| 2015-03-31 | 2015-03-27 | 14.860 | 216,400 | -3,000 | 0.17% | 3,215,704 |
| 2015-03-30 | 2015-03-26 | 15.400 | 219,400 | +6,700 | 0.17% | 3,378,760 |
| 2015-03-27 | 2015-03-25 | 14.800 | 212,700 | +800 | 0.17% | 3,147,960 |
| 2015-03-26 | 2015-03-24 | 15.500 | 211,900 | -9,700 | 0.17% | 3,284,450 |
| 2015-03-25 | 2015-03-23 | 14.120 | 221,600 | +4,700 | 0.17% | 3,128,992 |
| 2015-03-24 | 2015-03-20 | 14.040 | 216,900 | -2,000 | 0.17% | 3,045,276 |
| 2015-03-23 | 2015-03-19 | 13.820 | 218,900 | +1,400 | 0.17% | 3,025,198 |
| 2015-03-20 | 2015-03-18 | 13.820 | 217,500 | -1,000 | 0.17% | 3,005,850 |
| 2015-03-19 | 2015-03-17 | 13.940 | 218,500 | -3,000 | 0.17% | 3,045,890 |
| 2015-03-18 | 2015-03-16 | 13.640 | 221,500 | +2,000 | 0.17% | 3,021,260 |
| 2015-03-13 | 2015-03-11 | 13.520 | 219,500 | -200 | 0.17% | 2,967,640 |
| 2015-03-12 | 2015-03-10 | 13.840 | 219,700 | -3,800 | 0.17% | 3,040,648 |
| 2015-03-10 | 2015-03-06 | 14.020 | 223,500 | -10,000 | 0.18% | 3,133,470 |
| 2015-03-09 | 2015-03-05 | 13.140 | 233,500 | -2,000 | 0.18% | 3,068,190 |
| 2015-02-25 | 2015-02-23 | 13.440 | 235,500 | +4,000 | 0.18% | 3,165,120 |
| 2015-02-23 | 2015-02-16 | 13.660 | 231,500 | -2,000 | 0.18% | 3,162,290 |
| 2015-02-16 | 2015-02-12 | 13.280 | 233,500 | -400 | 0.18% | 3,100,880 |
| 2015-02-12 | 2015-02-10 | 13.360 | 233,900 | +5,200 | 0.18% | 3,124,904 |
| 2015-02-09 | 2015-02-05 | 13.560 | 228,700 | -1,800 | 0.18% | 3,101,172 |
| 2015-02-06 | 2015-02-04 | 13.580 | 230,500 | -1,600 | 0.18% | 3,130,190 |
| 2015-02-05 | 2015-02-03 | 13.620 | 232,100 | -600 | 0.18% | 3,161,202 |
| 2015-02-04 | 2015-02-02 | 13.480 | 232,700 | +2,000 | 0.18% | 3,136,796 |
| 2015-02-03 | 2015-01-30 | 13.660 | 230,700 | -100 | 0.18% | 3,151,362 |
| 2015-02-02 | 2015-01-29 | 13.520 | 230,800 | -2,500 | 0.18% | 3,120,416 |
| 2015-01-30 | 2015-01-28 | 13.560 | 233,300 | +200 | 0.18% | 3,163,548 |
| 2015-01-29 | 2015-01-27 | 13.740 | 233,100 | +3,000 | 0.18% | 3,202,794 |
| 2015-01-28 | 2015-01-26 | 14.180 | 230,100 | -5,500 | 0.18% | 3,262,818 |
| 2015-01-26 | 2015-01-22 | 13.660 | 235,600 | +2,300 | 0.19% | 3,218,296 |
| 2015-01-23 | 2015-01-21 | 13.680 | 233,300 | +11,600 | 0.18% | 3,191,544 |
| 2015-01-21 | 2015-01-19 | 13.160 | 221,700 | -10,000 | 0.17% | 2,917,572 |
| 2015-01-20 | 2015-01-16 | 13.440 | 231,700 | +2,000 | 0.18% | 3,114,048 |
| 2015-01-19 | 2015-01-15 | 13.560 | 229,700 | +13,000 | 0.18% | 3,114,732 |
| 2015-01-15 | 2015-01-13 | 13.980 | 216,700 | +4,000 | 0.17% | 3,029,466 |
| 2015-01-14 | 2015-01-12 | 13.800 | 212,700 | +800 | 0.17% | 2,935,260 |
| 2015-01-13 | 2015-01-09 | 13.980 | 211,900 | +5,000 | 0.17% | 2,962,362 |
| 2015-01-12 | 2015-01-08 | 14.180 | 206,900 | -3,000 | 0.16% | 2,933,842 |
| 2015-01-08 | 2015-01-06 | 14.720 | 209,900 | +3,000 | 0.17% | 3,089,728 |
| 2015-01-07 | 2015-01-05 | 15.500 | 206,900 | -1,000 | 0.16% | 3,206,950 |
| 2015-01-06 | 2015-01-02 | 14.440 | 207,900 | -4,000 | 0.16% | 3,002,076 |
| 2015-01-05 | 2014-12-31 | 14.700 | 211,900 | +2,000 | 0.17% | 3,114,930 |
| 2014-12-29 | 2014-12-22 | 14.800 | 209,900 | +3,000 | 0.17% | 3,106,520 |
| 2014-12-23 | 2014-12-19 | 15.000 | 206,900 | -2,000 | 0.16% | 3,103,500 |
| 2014-12-22 | 2014-12-18 | 15.460 | 208,900 | +2,000 | 0.16% | 3,229,594 |
| 2014-12-19 | 2014-12-17 | 15.340 | 206,900 | +1,000 | 0.16% | 3,173,846 |
| 2014-12-18 | 2014-12-16 | 16.400 | 205,900 | +13,300 | 0.16% | 3,376,760 |
| 2014-12-17 | 2014-12-15 | 17.100 | 192,600 | -9,600 | 0.15% | 3,293,460 |
| 2014-12-16 | 2014-12-12 | 15.360 | 202,200 | +5,700 | 0.16% | 3,105,792 |
| 2014-12-15 | 2014-12-11 | 14.500 | 196,500 | +1,000 | 0.15% | 2,849,250 |
| 2014-12-12 | 2014-12-10 | 13.880 | 195,500 | -1,000 | 0.15% | 2,713,540 |
| 2014-12-11 | 2014-12-09 | 13.960 | 196,500 | -3,000 | 0.15% | 2,743,140 |
| 2014-12-10 | 2014-12-08 | 13.760 | 199,500 | -11,000 | 0.16% | 2,745,120 |
| 2014-12-04 | 2014-12-02 | 14.300 | 210,500 | +2,000 | 0.17% | 3,010,150 |
| 2014-12-02 | 2014-11-28 | 15.080 | 208,500 | +1,200 | 0.16% | 3,144,180 |
| 2014-11-28 | 2014-11-26 | 15.400 | 207,300 | +4,000 | 0.16% | 3,192,420 |
| 2014-11-27 | 2014-11-25 | 15.220 | 203,300 | +6,000 | 0.16% | 3,094,226 |
| 2014-11-25 | 2014-11-21 | 15.720 | 197,300 | +2,000 | 0.16% | 3,101,556 |
| 2014-11-24 | 2014-11-20 | 15.680 | 195,300 | -3,900 | 0.15% | 3,062,304 |
| 2014-11-20 | 2014-11-18 | 16.000 | 199,200 | -3,500 | 0.16% | 3,187,200 |
| 2014-11-18 | 2014-11-14 | 16.660 | 202,700 | +8,100 | 0.16% | 3,376,982 |
| 2014-11-17 | 2014-11-13 | 16.140 | 194,600 | -19,000 | 0.15% | 3,140,844 |
| 2014-11-14 | 2014-11-12 | 16.540 | 213,600 | -3,000 | 0.17% | 3,532,944 |
| 2014-11-13 | 2014-11-11 | 17.000 | 216,600 | +1,000 | 0.17% | 3,682,200 |
| 2014-11-12 | 2014-11-10 | 16.860 | 215,600 | -2,300 | 0.17% | 3,635,016 |
| 2014-11-11 | 2014-11-07 | 17.020 | 217,900 | +1,400 | 0.17% | 3,708,658 |
| 2014-11-10 | 2014-11-06 | 17.660 | 216,500 | -13,300 | 0.17% | 3,823,390 |
| 2014-11-07 | 2014-11-05 | 17.100 | 229,800 | -19,400 | 0.18% | 3,929,580 |
| 2014-11-06 | 2014-11-04 | 15.780 | 249,200 | -7,600 | 0.20% | 3,932,376 |
| 2014-11-04 | 2014-10-31 | 14.520 | 256,800 | +800 | 0.20% | 3,728,736 |
| 2014-10-31 | 2014-10-29 | 14.300 | 256,000 | +1,500 | 0.20% | 3,660,800 |
| 2014-10-30 | 2014-10-28 | 14.420 | 254,500 | -3,400 | 0.20% | 3,669,890 |
| 2014-10-29 | 2014-10-27 | 14.220 | 257,900 | +4,000 | 0.20% | 3,667,338 |
| 2014-10-28 | 2014-10-24 | 14.800 | 253,900 | +2,700 | 0.20% | 3,757,720 |
| 2014-10-27 | 2014-10-23 | 14.640 | 251,200 | -4,100 | 0.20% | 3,677,568 |
| 2014-10-24 | 2014-10-22 | 14.120 | 255,300 | -5,700 | 0.20% | 3,604,836 |
| 2014-10-23 | 2014-10-21 | 13.300 | 261,000 | +2,500 | 0.21% | 3,471,300 |
| 2014-10-22 | 2014-10-20 | 13.460 | 258,500 | -800 | 0.20% | 3,479,410 |
| 2014-10-17 | 2014-10-15 | 14.180 | 259,300 | -1,000 | 0.20% | 3,676,874 |
| 2014-10-15 | 2014-10-13 | 14.160 | 260,300 | +1,900 | 0.20% | 3,685,848 |
| 2014-10-10 | 2014-10-08 | 14.720 | 258,400 | -1,300 | 0.20% | 3,803,648 |
| 2014-10-09 | 2014-10-07 | 14.720 | 259,700 | -200 | 0.20% | 3,822,784 |
| 2014-10-07 | 2014-10-03 | 14.340 | 259,900 | -800 | 0.20% | 3,726,966 |
| 2014-10-03 | 2014-09-29 | 15.080 | 260,700 | +1,200 | 0.21% | 3,931,356 |
| 2014-09-30 | 2014-09-26 | 15.860 | 259,500 | +3,500 | 0.20% | 4,115,670 |
| 2014-09-26 | 2014-09-24 | 16.700 | 256,000 | -5,700 | 0.20% | 4,275,200 |
| 2014-09-25 | 2014-09-23 | 16.800 | 261,700 | -8,100 | 0.21% | 4,396,560 |
| 2014-09-24 | 2014-09-22 | 16.740 | 269,800 | +2,400 | 0.21% | 4,516,452 |
| 2014-09-23 | 2014-09-19 | 17.120 | 267,400 | +18,000 | 0.21% | 4,577,888 |
| 2014-09-22 | 2014-09-18 | 15.900 | 249,400 | +5,300 | 0.20% | 3,965,460 |
| 2014-09-19 | 2014-09-17 | 16.080 | 244,100 | -3,300 | 0.19% | 3,925,128 |
| 2014-09-17 | 2014-09-15 | 16.640 | 247,400 | +800 | 0.19% | 4,116,736 |
| 2014-09-16 | 2014-09-12 | 16.660 | 246,600 | +6,000 | 0.19% | 4,108,356 |
| 2014-09-15 | 2014-09-11 | 16.860 | 240,600 | -2,000 | 0.19% | 4,056,516 |
| 2014-09-10 | 2014-09-05 | 16.900 | 242,600 | +10,500 | 0.19% | 4,099,940 |
| 2014-09-08 | 2014-09-04 | 17.000 | 232,100 | +2,100 | 0.18% | 3,945,700 |
| 2014-09-05 | 2014-09-03 | 17.260 | 230,000 | -9,800 | 0.18% | 3,969,800 |
| 2014-09-04 | 2014-09-02 | 17.000 | 239,800 | +1,200 | 0.19% | 4,076,600 |
| 2014-09-01 | 2014-08-28 | 17.240 | 238,600 | +900 | 0.19% | 4,113,464 |
| 2014-08-29 | 2014-08-27 | 17.300 | 237,700 | -3,800 | 0.19% | 4,112,210 |
| 2014-08-28 | 2014-08-26 | 17.660 | 241,500 | +4,000 | 0.19% | 4,264,890 |
| 2014-08-27 | 2014-08-25 | 17.800 | 237,500 | +600 | 0.19% | 4,227,500 |
| 2014-08-26 | 2014-08-22 | 18.160 | 236,900 | -4,600 | 0.19% | 4,302,104 |
| 2014-08-22 | 2014-08-20 | 17.200 | 241,500 | -800 | 0.19% | 4,153,800 |
| 2014-08-21 | 2014-08-19 | 17.100 | 242,300 | +15,600 | 0.19% | 4,143,330 |
| 2014-08-20 | 2014-08-18 | 17.380 | 226,700 | +4,600 | 0.18% | 3,940,046 |
| 2014-08-19 | 2014-08-15 | 17.980 | 222,100 | +4,500 | 0.17% | 3,993,358 |
| 2014-08-18 | 2014-08-14 | 18.060 | 217,600 | +24,000 | 0.17% | 3,929,856 |
| 2014-08-15 | 2014-08-13 | 18.700 | 193,600 | +500 | 0.15% | 3,620,320 |
| 2014-08-14 | 2014-08-12 | 18.640 | 193,100 | -5,500 | 0.15% | 3,599,384 |
| 2014-08-13 | 2014-08-11 | 19.180 | 198,600 | -1,900 | 0.16% | 3,809,148 |
| 2014-08-12 | 2014-08-08 | 18.240 | 200,500 | +2,900 | 0.16% | 3,657,120 |
| 2014-08-11 | 2014-08-07 | 18.300 | 197,600 | -1,500 | 0.16% | 3,616,080 |
| 2014-08-08 | 2014-08-06 | 18.540 | 199,100 | -4,000 | 0.16% | 3,691,314 |
| 2014-08-07 | 2014-08-05 | 18.020 | 203,100 | +5,300 | 0.16% | 3,659,862 |
| 2014-08-06 | 2014-08-04 | 17.940 | 197,800 | +6,400 | 0.16% | 3,548,532 |
| 2014-08-05 | 2014-08-01 | 18.140 | 191,400 | +3,000 | 0.15% | 3,471,996 |
| 2014-08-04 | 2014-07-31 | 18.380 | 188,400 | -11,300 | 0.15% | 3,462,792 |
| 2014-08-01 | 2014-07-30 | 18.140 | 199,700 | +45,400 | 0.16% | 3,622,558 |
| 2014-07-31 | 2014-07-29 | 19.520 | 154,300 | -7,600 | 0.12% | 3,011,936 |
| 2014-07-30 | 2014-07-28 | 20.200 | 161,900 | -1,100 | 0.13% | 3,270,380 |
| 2014-07-29 | 2014-07-25 | 19.780 | 163,000 | +27,800 | 0.13% | 3,224,140 |
| 2014-07-28 | 2014-07-24 | 19.900 | 135,200 | +19,400 | 0.11% | 2,690,480 |
| 2014-07-25 | 2014-07-23 | 20.600 | 115,800 | +2,500 | 0.09% | 2,385,480 |
| 2014-07-24 | 2014-07-22 | 21.700 | 113,300 | -17,600 | 0.09% | 2,458,610 |
| 2014-07-23 | 2014-07-21 | 20.950 | 130,900 | +11,900 | 0.10% | 2,742,355 |
| 2014-07-22 | 2014-07-18 | 22.400 | 119,000 | +27,800 | 0.09% | 2,665,600 |
| 2014-07-21 | 2014-07-17 | 25.800 | 91,200 | +700 | 0.07% | 2,352,960 |
| 2014-07-18 | 2014-07-16 | 25.600 | 90,500 | -1,000 | 0.07% | 2,316,800 |
| 2014-07-15 | 2014-07-11 | 25.900 | 91,500 | +1,500 | 0.07% | 2,369,850 |
| 2014-07-14 | 2014-07-10 | 25.800 | 90,000 | +1,000 | 0.07% | 2,322,000 |
| 2014-07-11 | 2014-07-09 | 25.750 | 89,000 | +1,000 | 0.07% | 2,291,750 |
| 2014-07-10 | 2014-07-08 | 26.350 | 88,000 | -1,600 | 0.07% | 2,318,800 |
| 2014-07-09 | 2014-07-07 | 26.650 | 89,600 | +7,600 | 0.07% | 2,387,840 |
| 2014-07-08 | 2014-07-04 | 27.100 | 82,000 | -4,000 | 0.06% | 2,222,200 |
| 2014-07-07 | 2014-07-03 | 26.000 | 86,000 | +3,000 | 0.07% | 2,236,000 |
| 2014-07-03 | 2014-06-30 | 26.650 | 83,000 | -300 | 0.07% | 2,211,950 |
| 2014-06-30 | 2014-06-26 | 26.000 | 83,300 | -100 | 0.07% | 2,165,800 |
| 2014-06-27 | 2014-06-25 | 25.600 | 83,400 | -2,500 | 0.07% | 2,135,040 |
| 2014-06-26 | 2014-06-24 | 24.850 | 85,900 | -800 | 0.07% | 2,134,615 |
| 2014-06-25 | 2014-06-23 | 25.600 | 86,700 | +800 | 0.07% | 2,219,520 |
| 2014-06-24 | 2014-06-20 | 27.450 | 85,900 | +400 | 0.07% | 2,357,955 |
| 2014-06-20 | 2014-06-18 | 28.500 | 85,500 | +1,500 | 0.07% | 2,436,750 |
| 2014-06-19 | 2014-06-17 | 28.350 | 84,000 | -6,200 | 0.07% | 2,381,400 |
| 2014-06-18 | 2014-06-16 | 28.000 | 90,200 | +5,000 | 0.07% | 2,525,600 |
| 2014-06-17 | 2014-06-13 | 28.450 | 85,200 | -8,000 | 0.07% | 2,423,940 |
| 2014-06-16 | 2014-06-12 | 28.600 | 93,200 | -6,800 | 0.07% | 2,665,520 |
| 2014-06-13 | 2014-06-11 | 28.400 | 100,000 | +10,000 | 0.08% | 2,840,000 |
| 2014-06-12 | 2014-06-10 | 28.350 | 90,000 | +500 | 0.07% | 2,551,500 |
| 2014-06-11 | 2014-06-09 | 28.200 | 89,500 | +1,800 | 0.07% | 2,523,900 |
| 2014-06-10 | 2014-06-06 | 28.650 | 87,700 | -4,000 | 0.07% | 2,512,605 |
| 2014-06-09 | 2014-06-05 | 28.600 | 91,700 | +11,000 | 0.07% | 2,622,620 |
| 2014-06-04 | 2014-05-30 | 30.000 | 80,700 | -1,100 | 0.06% | 2,421,000 |
| 2014-05-30 | 2014-05-28 | 30.200 | 81,800 | -1,300 | 0.06% | 2,470,360 |
| 2014-05-29 | 2014-05-27 | 29.500 | 83,100 | -1,000 | 0.07% | 2,451,450 |
| 2014-05-28 | 2014-05-26 | 29.700 | 84,100 | +1,300 | 0.07% | 2,497,770 |
| 2014-05-26 | 2014-05-22 | 30.050 | 82,800 | +1,000 | 0.07% | 2,488,140 |
| 2014-05-22 | 2014-05-20 | 29.100 | 81,800 | -1,000 | 0.06% | 2,380,380 |
| 2014-05-20 | 2014-05-16 | 30.750 | 82,800 | +1,000 | 0.07% | 2,546,100 |
| 2014-05-19 | 2014-05-15 | 31.400 | 81,800 | +2,900 | 0.06% | 2,568,520 |
| 2014-05-16 | 2014-05-14 | 31.550 | 78,900 | -6,900 | 0.06% | 2,489,295 |
| 2014-05-15 | 2014-05-13 | 28.800 | 85,800 | +1,000 | 0.07% | 2,471,040 |
| 2014-05-14 | 2014-05-12 | 29.000 | 84,800 | +9,500 | 0.07% | 2,459,200 |
| 2014-05-12 | 2014-05-08 | 28.600 | 75,300 | +1,000 | 0.06% | 2,153,580 |
| 2014-05-09 | 2014-05-07 | 31.200 | 74,300 | -1,000 | 0.06% | 2,318,160 |
| 2014-05-08 | 2014-05-05 | 31.600 | 75,300 | -1,000 | 0.06% | 2,379,480 |
| 2014-05-07 | 2014-05-02 | 31.700 | 76,300 | +1,000 | 0.06% | 2,418,710 |
| 2014-05-05 | 2014-04-30 | 31.250 | 75,300 | +2,000 | 0.06% | 2,353,125 |
| 2014-05-02 | 2014-04-29 | 32.800 | 73,300 | -1,000 | 0.06% | 2,404,240 |
| 2014-04-30 | 2014-04-28 | 34.300 | 74,300 | +5,000 | 0.06% | 2,548,490 |
| 2014-04-29 | 2014-04-25 | 37.350 | 69,300 | +4,000 | 0.05% | 2,588,355 |
| 2014-04-28 | 2014-04-24 | 38.700 | 65,300 | -600 | 0.05% | 2,527,110 |
| 2014-04-23 | 2014-04-17 | 37.850 | 65,900 | +1,100 | 0.05% | 2,494,315 |
| 2014-04-22 | 2014-04-16 | 38.500 | 64,800 | -100 | 0.05% | 2,494,800 |
| 2014-04-17 | 2014-04-15 | 38.000 | 64,900 | +1,500 | 0.05% | 2,466,200 |
| 2014-04-16 | 2014-04-14 | 38.850 | 63,400 | +5,500 | 0.05% | 2,463,090 |
| 2014-04-15 | 2014-04-11 | 40.000 | 57,900 | -1,500 | 0.05% | 2,316,000 |
| 2014-04-14 | 2014-04-10 | 41.000 | 59,400 | -1,900 | 0.05% | 2,435,400 |
| 2014-04-11 | 2014-04-09 | 40.350 | 61,300 | -1,800 | 0.05% | 2,473,455 |
| 2014-04-10 | 2014-04-08 | 40.100 | 63,100 | +200 | 0.05% | 2,530,310 |
| 2014-04-09 | 2014-04-07 | 40.850 | 62,900 | +2,300 | 0.05% | 2,569,465 |
| 2014-04-07 | 2014-04-03 | 42.800 | 60,600 | +6,000 | 0.05% | 2,593,680 |
| 2014-04-04 | 2014-04-02 | 44.150 | 54,600 | +300 | 0.04% | 2,410,590 |
| 2014-04-03 | 2014-04-01 | 43.900 | 54,300 | +1,200 | 0.04% | 2,383,770 |
| 2014-04-01 | 2014-03-28 | 42.500 | 53,100 | -3,500 | 0.04% | 2,256,750 |
| 2014-03-31 | 2014-03-27 | 41.250 | 56,600 | -12,200 | 0.04% | 2,334,750 |
| 2014-03-28 | 2014-03-26 | 44.900 | 68,800 | -3,100 | 0.05% | 3,089,120 |
| 2014-03-27 | 2014-03-25 | 49.100 | 71,900 | +3,900 | 0.06% | 3,530,290 |
| 2014-03-26 | 2014-03-24 | 52.250 | 68,000 | +4,400 | 0.05% | 3,553,000 |
| 2014-03-24 | 2014-03-20 | 52.550 | 63,600 | +1,000 | 0.05% | 3,342,180 |
| 2014-03-20 | 2014-03-18 | 53.050 | 62,600 | +800 | 0.05% | 3,320,930 |
| 2014-03-19 | 2014-03-17 | 53.550 | 61,800 | +2,000 | 0.05% | 3,309,390 |
| 2014-03-18 | 2014-03-14 | 53.200 | 59,800 | +5,500 | 0.05% | 3,181,360 |
| 2014-03-17 | 2014-03-13 | 56.650 | 54,300 | -200 | 0.04% | 3,076,095 |
| 2014-03-14 | 2014-03-12 | 57.000 | 54,500 | +900 | 0.04% | 3,106,500 |
| 2014-03-13 | 2014-03-11 | 60.750 | 53,600 | -1,000 | 0.04% | 3,256,200 |
| 2014-03-12 | 2014-03-10 | 60.100 | 54,600 | -7,600 | 0.04% | 3,281,460 |
| 2014-03-11 | 2014-03-07 | 58.800 | 62,200 | -1,200 | 0.05% | 3,657,360 |
| 2014-03-10 | 2014-03-06 | 59.400 | 63,400 | -3,900 | 0.05% | 3,765,960 |
| 2014-03-07 | 2014-03-05 | 56.950 | 67,300 | +2,100 | 0.05% | 3,832,735 |
| 2014-03-06 | 2014-03-04 | 59.300 | 65,200 | -7,100 | 0.05% | 3,866,360 |
| 2014-03-05 | 2014-03-03 | 55.400 | 72,300 | -5,200 | 0.06% | 4,005,420 |
| 2014-03-04 | 2014-02-28 | 53.100 | 77,500 | +2,600 | 0.06% | 4,115,250 |
| 2014-03-03 | 2014-02-27 | 54.100 | 74,900 | -1,000 | 0.06% | 4,052,090 |
| 2014-02-28 | 2014-02-26 | 53.500 | 75,900 | +2,000 | 0.06% | 4,060,650 |
| 2014-02-27 | 2014-02-25 | 53.000 | 73,900 | +2,500 | 0.06% | 3,916,700 |
| 2014-02-26 | 2014-02-24 | 54.000 | 71,400 | -400 | 0.06% | 3,855,600 |
| 2014-02-25 | 2014-02-21 | 54.400 | 71,800 | +4,000 | 0.06% | 3,905,920 |
| 2014-02-24 | 2014-02-20 | 55.600 | 67,800 | +1,200 | 0.05% | 3,769,680 |
| 2014-02-21 | 2014-02-19 | 56.950 | 66,600 | -900 | 0.05% | 3,792,870 |
| 2014-02-20 | 2014-02-18 | 56.100 | 67,500 | +900 | 0.05% | 3,786,750 |
| 2014-02-19 | 2014-02-17 | 56.250 | 66,600 | -10,300 | 0.05% | 3,746,250 |
| 2014-02-18 | 2014-02-14 | 53.200 | 76,900 | +2,600 | 0.06% | 4,091,080 |
| 2014-02-17 | 2014-02-13 | 53.300 | 74,300 | -4,000 | 0.06% | 3,960,190 |
| 2014-02-14 | 2014-02-12 | 54.000 | 78,300 | -1,200 | 0.06% | 4,228,200 |
| 2014-02-13 | 2014-02-11 | 53.950 | 79,500 | +4,300 | 0.06% | 4,289,025 |
| 2014-02-11 | 2014-02-07 | 55.050 | 75,200 | -2,100 | 0.06% | 4,139,760 |
| 2014-02-10 | 2014-02-06 | 54.300 | 77,300 | -500 | 0.06% | 4,197,390 |
| 2014-02-06 | 2014-02-04 | 54.500 | 77,800 | +900 | 0.06% | 4,240,100 |
| 2014-02-05 | 2014-01-30 | 56.500 | 76,900 | +500 | 0.06% | 4,344,850 |
| 2014-02-04 | 2014-01-28 | 55.950 | 76,400 | -4,000 | 0.06% | 4,274,580 |
| 2014-01-29 | 2014-01-27 | 54.550 | 80,400 | -1,600 | 0.06% | 4,385,820 |
| 2014-01-28 | 2014-01-24 | 56.500 | 82,000 | -2,100 | 0.07% | 4,633,000 |
| 2014-01-27 | 2014-01-23 | 57.400 | 84,100 | -1,100 | 0.07% | 4,827,340 |
| 2014-01-24 | 2014-01-22 | 58.200 | 85,200 | +1,400 | 0.07% | 4,958,640 |
| 2014-01-23 | 2014-01-21 | 59.000 | 83,800 | +8,800 | 0.07% | 4,944,200 |
| 2014-01-22 | 2014-01-20 | 60.100 | 75,000 | +2,300 | 0.06% | 4,507,500 |
| 2014-01-21 | 2014-01-17 | 60.600 | 72,700 | -900 | 0.06% | 4,405,620 |
| 2014-01-20 | 2014-01-16 | 60.400 | 73,600 | +2,700 | 0.06% | 4,445,440 |
| 2014-01-17 | 2014-01-15 | 61.800 | 70,900 | -9,300 | 0.06% | 4,381,620 |
| 2014-01-16 | 2014-01-14 | 58.700 | 80,200 | -3,500 | 0.06% | 4,707,740 |
| 2014-01-15 | 2014-01-13 | 62.200 | 83,700 | -10,900 | 0.07% | 5,206,140 |
| 2014-01-14 | 2014-01-10 | 60.000 | 94,600 | -1,800 | 0.08% | 5,676,000 |
| 2014-01-13 | 2014-01-09 | 58.600 | 96,400 | +4,800 | 0.08% | 5,649,040 |
| 2014-01-10 | 2014-01-08 | 62.900 | 91,600 | -44,800 | 0.07% | 5,761,640 |
| 2014-01-08 | 2014-01-06 | 55.900 | 136,400 | -15,000 | 0.11% | 7,624,760 |
| 2014-01-07 | 2014-01-03 | 52.750 | 151,400 | -500 | 0.12% | 7,986,350 |
| 2014-01-06 | 2014-01-02 | 53.750 | 151,900 | +6,300 | 0.12% | 8,164,625 |
| 2014-01-03 | 2013-12-31 | 54.000 | 145,600 | +8,800 | 0.12% | 7,862,400 |
| 2014-01-02 | 2013-12-27 | 53.850 | 136,800 | -4,900 | 0.11% | 7,366,680 |
| 2013-12-30 | 2013-12-24 | 53.000 | 141,700 | +400 | 0.11% | 7,510,100 |
| 2013-12-27 | 2013-12-20 | 51.300 | 141,300 | +3,100 | 0.11% | 7,248,690 |
| 2013-12-23 | 2013-12-19 | 52.200 | 138,200 | +4,800 | 0.11% | 7,214,040 |
| 2013-12-20 | 2013-12-18 | 53.250 | 133,400 | +500 | 0.11% | 7,103,550 |
| 2013-12-18 | 2013-12-16 | 54.400 | 132,900 | -1,300 | 0.11% | 7,229,760 |
| 2013-12-17 | 2013-12-13 | 56.000 | 134,200 | -2,500 | 0.11% | 7,515,200 |
| 2013-12-16 | 2013-12-12 | 55.150 | 136,700 | +400 | 0.11% | 7,539,005 |
| 2013-12-13 | 2013-12-11 | 56.700 | 136,300 | +2,100 | 0.11% | 7,728,210 |
| 2013-12-12 | 2013-12-10 | 57.950 | 134,200 | -8,200 | 0.11% | 7,776,890 |
| 2013-12-11 | 2013-12-09 | 57.100 | 142,400 | -11,400 | 0.11% | 8,131,040 |
| 2013-12-10 | 2013-12-06 | 54.500 | 153,800 | +100 | 0.12% | 8,382,100 |
| 2013-12-09 | 2013-12-05 | 54.900 | 153,700 | -4,900 | 0.12% | 8,438,130 |
| 2013-12-06 | 2013-12-04 | 54.750 | 158,600 | +900 | 0.13% | 8,683,350 |
| 2013-12-05 | 2013-12-03 | 51.900 | 157,700 | +8,600 | 0.13% | 8,184,630 |
| 2013-12-04 | 2013-12-02 | 52.600 | 149,100 | +1,500 | 0.12% | 7,842,660 |
| 2013-12-02 | 2013-11-28 | 53.050 | 147,600 | +1,800 | 0.12% | 7,830,180 |
| 2013-11-29 | 2013-11-27 | 52.950 | 145,800 | +500 | 0.12% | 7,720,110 |
| 2013-11-28 | 2013-11-26 | 53.400 | 145,300 | +3,000 | 0.12% | 7,759,020 |
| 2013-11-27 | 2013-11-25 | 54.000 | 142,300 | -1,300 | 0.11% | 7,684,200 |
| 2013-11-26 | 2013-11-22 | 54.150 | 143,600 | -1,400 | 0.11% | 7,775,940 |
| 2013-11-25 | 2013-11-21 | 53.850 | 145,000 | +900 | 0.12% | 7,808,250 |
| 2013-11-22 | 2013-11-20 | 55.100 | 144,100 | -10,200 | 0.11% | 7,939,910 |
| 2013-11-21 | 2013-11-19 | 52.850 | 154,300 | +7,500 | 0.12% | 8,154,755 |
| 2013-11-20 | 2013-11-18 | 53.800 | 146,800 | -1,200 | 0.12% | 7,897,840 |
| 2013-11-19 | 2013-11-15 | 54.800 | 148,000 | -6,900 | 0.12% | 8,110,400 |
| 2013-11-18 | 2013-11-14 | 54.350 | 154,900 | -2,300 | 0.12% | 8,418,815 |
| 2013-11-15 | 2013-11-13 | 54.250 | 157,200 | +11,500 | 0.12% | 8,528,100 |
| 2013-11-14 | 2013-11-12 | 56.050 | 145,700 | +6,100 | 0.12% | 8,166,485 |
| 2013-11-13 | 2013-11-11 | 59.450 | 139,600 | -700 | 0.11% | 8,299,220 |
| 2013-11-12 | 2013-11-08 | 58.300 | 140,300 | +6,500 | 0.11% | 8,179,490 |
| 2013-11-11 | 2013-11-07 | 61.550 | 133,800 | +3,100 | 0.11% | 8,235,390 |
| 2013-11-08 | 2013-11-06 | 62.100 | 130,700 | -2,300 | 0.10% | 8,116,470 |
| 2013-11-07 | 2013-11-05 | 61.650 | 133,000 | -1,900 | 0.11% | 8,199,450 |
| 2013-11-06 | 2013-11-04 | 61.800 | 134,900 | +5,000 | 0.11% | 8,336,820 |
| 2013-11-05 | 2013-11-01 | 63.300 | 129,900 | -2,300 | 0.10% | 8,222,670 |
| 2013-11-04 | 2013-10-31 | 64.000 | 132,200 | -10,300 | 0.10% | 8,460,800 |
| 2013-11-01 | 2013-10-30 | 62.550 | 142,500 | +500 | 0.11% | 8,913,375 |
| 2013-10-31 | 2013-10-29 | 61.700 | 142,000 | +2,200 | 0.11% | 8,761,400 |
| 2013-10-30 | 2013-10-28 | 62.800 | 139,800 | +400 | 0.11% | 8,779,440 |
| 2013-10-29 | 2013-10-25 | 62.850 | 139,400 | +24,100 | 0.11% | 8,761,290 |
| 2013-10-28 | 2013-10-24 | 64.000 | 115,300 | -3,100 | 0.09% | 7,379,200 |
| 2013-10-25 | 2013-10-23 | 62.600 | 118,400 | +8,600 | 0.09% | 7,411,840 |
| 2013-10-24 | 2013-10-22 | 64.050 | 109,800 | +1,100 | 0.09% | 7,032,690 |
| 2013-10-23 | 2013-10-21 | 65.250 | 108,700 | -28,300 | 0.09% | 7,092,675 |
| 2013-10-22 | 2013-10-18 | 61.450 | 137,000 | +11,900 | 0.11% | 8,418,650 |
| 2013-10-21 | 2013-10-17 | 62.600 | 125,100 | -2,500 | 0.10% | 7,831,260 |
| 2013-10-18 | 2013-10-16 | 61.400 | 127,600 | +17,000 | 0.10% | 7,834,640 |
| 2013-10-17 | 2013-10-15 | 64.350 | 110,600 | -2,100 | 0.09% | 7,117,110 |
| 2013-10-16 | 2013-10-11 | 66.050 | 112,700 | +6,100 | 0.09% | 7,443,835 |
| 2013-10-15 | 2013-10-10 | 67.100 | 106,600 | -800 | 0.08% | 7,152,860 |
| 2013-10-11 | 2013-10-09 | 66.050 | 107,400 | +12,300 | 0.09% | 7,093,770 |
| 2013-10-10 | 2013-10-08 | 68.350 | 95,100 | +11,000 | 0.08% | 6,500,085 |
| 2013-10-09 | 2013-10-07 | 71.500 | 84,100 | +21,800 | 0.07% | 6,013,150 |
| 2013-10-08 | 2013-10-04 | 71.500 | 62,300 | -49,700 | 0.05% | 4,454,450 |
| 2013-10-07 | 2013-10-03 | 67.500 | 112,000 | 0.09% | 7,560,000 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy