History of CCASS shareholding
Participant: CHONG HING SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.880 | 554,400 | +0 | 0.32% | 487,872 |
| 2025-10-13 | 2025-10-09 | 0.880 | 554,400 | +0 | 0.32% | 487,872 |
| 2025-10-10 | 2025-10-08 | 0.870 | 554,400 | +0 | 0.32% | 482,328 |
| 2025-10-09 | 2025-10-06 | 0.880 | 554,400 | +0 | 0.32% | 487,872 |
| 2025-10-08 | 2025-10-03 | 0.900 | 554,400 | +0 | 0.32% | 498,960 |
| 2025-10-06 | 2025-10-02 | 0.900 | 554,400 | +0 | 0.32% | 498,960 |
| 2025-10-03 | 2025-09-30 | 0.850 | 554,400 | +0 | 0.32% | 471,240 |
| 2025-10-02 | 2025-09-29 | 0.850 | 554,400 | +0 | 0.32% | 471,240 |
| 2025-09-30 | 2025-09-26 | 0.840 | 554,400 | +0 | 0.32% | 465,696 |
| 2025-09-29 | 2025-09-25 | 0.840 | 554,400 | +0 | 0.32% | 465,696 |
| 2025-09-26 | 2025-09-24 | 0.860 | 554,400 | +0 | 0.32% | 476,784 |
| 2025-09-25 | 2025-09-23 | 0.820 | 554,400 | +0 | 0.32% | 454,608 |
| 2025-09-24 | 2025-09-22 | 0.850 | 554,400 | +0 | 0.32% | 471,240 |
| 2025-09-23 | 2025-09-19 | 0.870 | 554,400 | +0 | 0.32% | 482,328 |
| 2025-09-22 | 2025-09-18 | 0.850 | 554,400 | -300 | 0.32% | 471,240 |
| 2025-09-10 | 2025-09-08 | 0.850 | 554,700 | -1,500 | 0.32% | 471,495 |
| 2025-07-17 | 2025-07-15 | 0.850 | 556,200 | -3,100 | 0.32% | 472,770 |
| 2025-07-08 | 2025-07-04 | 0.800 | 559,300 | -12,000 | 0.33% | 447,440 |
| 2025-06-17 | 2025-06-13 | 0.750 | 571,300 | +12,000 | 0.33% | 428,475 |
| 2025-06-02 | 2025-05-29 | 0.700 | 559,300 | -1,000 | 0.33% | 391,510 |
| 2025-03-11 | 2025-03-07 | 0.780 | 560,300 | -15,000 | 0.38% | 437,034 |
| 2025-02-21 | 2025-02-19 | 0.760 | 575,300 | -500 | 0.39% | 437,228 |
| 2025-02-04 | 2025-01-28 | 0.740 | 575,800 | -20,000 | 0.39% | 426,092 |
| 2024-11-08 | 2024-11-06 | 0.780 | 595,800 | -4,000 | 0.41% | 464,724 |
| 2024-10-14 | 2024-10-09 | 0.810 | 599,800 | +18,000 | 0.41% | 485,838 |
| 2024-10-09 | 2024-10-07 | 1.030 | 581,800 | +15,000 | 0.40% | 599,254 |
| 2024-10-07 | 2024-10-03 | 0.840 | 566,800 | -15,000 | 0.39% | 476,112 |
| 2024-10-04 | 2024-10-02 | 0.850 | 581,800 | -15,000 | 0.40% | 494,530 |
| 2024-10-03 | 2024-09-30 | 0.790 | 596,800 | +30,000 | 0.41% | 471,472 |
| 2024-09-30 | 2024-09-26 | 0.700 | 566,800 | -3,000 | 0.39% | 396,760 |
| 2024-06-12 | 2024-06-07 | 0.800 | 569,800 | -12,000 | 0.39% | 455,840 |
| 2024-05-24 | 2024-05-22 | 0.790 | 581,800 | +12,000 | 0.40% | 459,622 |
| 2024-04-08 | 2024-04-03 | 0.730 | 569,800 | -9,000 | 0.39% | 415,954 |
| 2024-03-15 | 2024-03-13 | 1.020 | 578,800 | -35,000 | 0.39% | 590,376 |
| 2024-03-14 | 2024-03-12 | 1.090 | 613,800 | +6,000 | 0.42% | 669,042 |
| 2024-03-13 | 2024-03-11 | 0.890 | 607,800 | +3,000 | 0.41% | 540,942 |
| 2024-01-31 | 2024-01-29 | 0.820 | 604,800 | +300 | 0.41% | 495,936 |
| 2023-12-15 | 2023-12-13 | 0.800 | 604,500 | -500 | 0.41% | 483,600 |
| 2023-12-12 | 2023-12-08 | 0.870 | 605,000 | -600,000 | 0.41% | 526,350 |
| 2023-12-01 | 2023-11-29 | 0.810 | 1,205,000 | +3,100 | 0.82% | 976,050 |
| 2023-11-21 | 2023-11-17 | 0.830 | 1,201,900 | -24,500 | 0.82% | 997,577 |
| 2023-10-26 | 2023-10-24 | 0.800 | 1,226,400 | -14,100 | 0.84% | 981,120 |
| 2023-10-17 | 2023-10-13 | 0.780 | 1,240,500 | +20,000 | 0.85% | 967,590 |
| 2023-09-28 | 2023-09-26 | 0.850 | 1,220,500 | +14,100 | 0.83% | 1,037,425 |
| 2023-09-12 | 2023-09-07 | 0.900 | 1,206,400 | -600 | 0.82% | 1,085,760 |
| 2023-08-28 | 2023-08-24 | 0.840 | 1,207,000 | -10,000 | 0.82% | 1,013,880 |
| 2023-08-17 | 2023-08-15 | 0.890 | 1,217,000 | -2,000 | 0.83% | 1,083,130 |
| 2023-08-04 | 2023-08-02 | 0.920 | 1,219,000 | +5,000 | 0.83% | 1,121,480 |
| 2023-07-31 | 2023-07-27 | 1.010 | 1,214,000 | -30,000 | 0.83% | 1,226,140 |
| 2023-07-14 | 2023-07-12 | 1.040 | 1,244,000 | -40,000 | 0.85% | 1,293,760 |
| 2023-07-13 | 2023-07-11 | 1.020 | 1,284,000 | -5,000 | 0.88% | 1,309,680 |
| 2023-05-15 | 2023-05-11 | 0.890 | 1,289,000 | +16,800 | 0.88% | 1,147,210 |
| 2023-05-12 | 2023-05-10 | 0.900 | 1,272,200 | +13,200 | 0.87% | 1,144,980 |
| 2023-04-18 | 2023-04-14 | 1.060 | 1,259,000 | +5,000 | 0.86% | 1,334,540 |
| 2023-04-17 | 2023-04-13 | 1.050 | 1,254,000 | -7,000 | 0.85% | 1,316,700 |
| 2023-03-07 | 2023-03-03 | 1.170 | 1,261,000 | -400 | 0.86% | 1,475,370 |
| 2023-03-03 | 2023-03-01 | 1.180 | 1,261,400 | -1,000 | 0.86% | 1,488,452 |
| 2023-03-01 | 2023-02-27 | 1.200 | 1,262,400 | -23,000 | 0.86% | 1,514,880 |
| 2023-02-23 | 2023-02-21 | 1.150 | 1,285,400 | -23,000 | 0.88% | 1,478,210 |
| 2023-02-22 | 2023-02-20 | 1.180 | 1,308,400 | +1,000 | 0.89% | 1,543,912 |
| 2023-02-21 | 2023-02-17 | 1.160 | 1,307,400 | -5,000 | 0.89% | 1,516,584 |
| 2023-02-16 | 2023-02-14 | 1.230 | 1,312,400 | -5,000 | 0.89% | 1,614,252 |
| 2023-02-13 | 2023-02-09 | 1.270 | 1,317,400 | -40,000 | 0.90% | 1,673,098 |
| 2023-02-10 | 2023-02-08 | 1.250 | 1,357,400 | -20,000 | 0.93% | 1,696,750 |
| 2023-02-09 | 2023-02-07 | 1.340 | 1,377,400 | +14,000 | 0.94% | 1,845,716 |
| 2023-02-08 | 2023-02-06 | 1.470 | 1,363,400 | +1,500 | 0.93% | 2,004,198 |
| 2023-02-07 | 2023-02-03 | 1.430 | 1,361,900 | -7,400 | 0.93% | 1,947,517 |
| 2023-02-06 | 2023-02-02 | 1.580 | 1,369,300 | -6,200 | 0.93% | 2,163,494 |
| 2023-02-03 | 2023-02-01 | 0.900 | 1,375,500 | -39,300 | 0.94% | 1,237,950 |
| 2023-02-02 | 2023-01-31 | 0.780 | 1,414,800 | -8,100 | 0.96% | 1,103,544 |
| 2023-02-01 | 2023-01-30 | 0.770 | 1,422,900 | -40,000 | 0.97% | 1,095,633 |
| 2023-01-30 | 2023-01-26 | 0.790 | 1,462,900 | +10,000 | 1.00% | 1,155,691 |
| 2022-12-23 | 2022-12-21 | 0.840 | 1,452,900 | +37,000 | 0.99% | 1,220,436 |
| 2022-12-15 | 2022-12-13 | 0.840 | 1,415,900 | +27,000 | 0.97% | 1,189,356 |
| 2022-12-12 | 2022-12-08 | 0.790 | 1,388,900 | +700 | 0.95% | 1,097,231 |
| 2022-12-07 | 2022-12-05 | 0.810 | 1,388,200 | +10,000 | 0.95% | 1,124,442 |
| 2022-12-02 | 2022-11-30 | 0.810 | 1,378,200 | -10,000 | 0.94% | 1,116,342 |
| 2022-11-29 | 2022-11-25 | 0.890 | 1,388,200 | +6,700 | 0.95% | 1,235,498 |
| 2022-11-25 | 2022-11-23 | 0.880 | 1,381,500 | +13,300 | 0.94% | 1,215,720 |
| 2022-11-24 | 2022-11-22 | 0.830 | 1,368,200 | -1,000 | 0.93% | 1,135,606 |
| 2022-11-22 | 2022-11-18 | 0.840 | 1,369,200 | +17,000 | 0.93% | 1,150,128 |
| 2022-10-28 | 2022-10-26 | 0.680 | 1,352,200 | -6,000 | 0.92% | 919,496 |
| 2022-10-07 | 2022-10-05 | 0.690 | 1,358,200 | +10,000 | 0.93% | 937,158 |
| 2022-07-26 | 2022-07-22 | 0.890 | 1,348,200 | -4,600 | 0.92% | 1,199,898 |
| 2022-07-22 | 2022-07-20 | 0.920 | 1,352,800 | -3,000 | 0.92% | 1,244,576 |
| 2022-07-19 | 2022-07-15 | 0.920 | 1,355,800 | -1,000 | 0.92% | 1,247,336 |
| 2022-07-13 | 2022-07-11 | 0.980 | 1,356,800 | +20,000 | 0.92% | 1,329,664 |
| 2022-06-23 | 2022-06-21 | 1.070 | 1,336,800 | -10,000 | 0.91% | 1,430,376 |
| 2022-06-21 | 2022-06-17 | 1.130 | 1,346,800 | +10,000 | 0.92% | 1,521,884 |
| 2022-05-05 | 2022-05-03 | 1.010 | 1,336,800 | -20,000 | 0.91% | 1,350,168 |
| 2022-05-04 | 2022-04-29 | 1.040 | 1,356,800 | +15,000 | 0.92% | 1,411,072 |
| 2022-04-11 | 2022-04-07 | 0.920 | 1,341,800 | +10,000 | 0.91% | 1,234,456 |
| 2022-04-07 | 2022-04-04 | 0.850 | 1,331,800 | -14,000 | 0.91% | 1,132,030 |
| 2022-03-28 | 2022-03-24 | 0.920 | 1,345,800 | -23,600 | 0.92% | 1,238,136 |
| 2022-03-25 | 2022-03-23 | 0.940 | 1,369,400 | +20,000 | 0.93% | 1,287,236 |
| 2022-03-23 | 2022-03-21 | 0.850 | 1,349,400 | +4,000 | 0.92% | 1,146,990 |
| 2022-03-15 | 2022-03-11 | 0.980 | 1,345,400 | -20,000 | 0.92% | 1,318,492 |
| 2022-03-10 | 2022-03-08 | 1.060 | 1,365,400 | +1,600 | 0.93% | 1,447,324 |
| 2022-02-23 | 2022-02-21 | 1.150 | 1,363,800 | +20,000 | 0.93% | 1,568,370 |
| 2022-02-15 | 2022-02-11 | 1.150 | 1,343,800 | -200 | 0.92% | 1,545,370 |
| 2022-02-04 | 2022-01-27 | 1.260 | 1,344,000 | -16,000 | 0.92% | 1,693,440 |
| 2022-01-27 | 2022-01-25 | 1.280 | 1,360,000 | -15,000 | 0.93% | 1,740,800 |
| 2022-01-26 | 2022-01-24 | 1.280 | 1,375,000 | -15,000 | 0.94% | 1,760,000 |
| 2022-01-13 | 2022-01-11 | 1.270 | 1,390,000 | +20,000 | 0.95% | 1,765,300 |
| 2022-01-12 | 2022-01-10 | 1.230 | 1,370,000 | -20,000 | 0.93% | 1,685,100 |
| 2022-01-06 | 2022-01-04 | 1.300 | 1,390,000 | -20,000 | 0.95% | 1,807,000 |
| 2021-12-30 | 2021-12-28 | 1.230 | 1,410,000 | -33,000 | 0.96% | 1,734,300 |
| 2021-12-17 | 2021-12-15 | 1.200 | 1,443,000 | -6,000 | 0.98% | 1,731,600 |
| 2021-11-29 | 2021-11-25 | 1.190 | 1,449,000 | -10,000 | 0.99% | 1,724,310 |
| 2021-11-24 | 2021-11-22 | 1.280 | 1,459,000 | +59,000 | 0.99% | 1,867,520 |
| 2021-09-20 | 2021-09-16 | 1.290 | 1,400,000 | -2,000 | 0.95% | 1,806,000 |
| 2021-09-09 | 2021-09-07 | 1.330 | 1,402,000 | +15,800 | 0.96% | 1,864,660 |
| 2021-09-08 | 2021-09-06 | 1.410 | 1,386,200 | +10,000 | 0.94% | 1,954,542 |
| 2021-09-07 | 2021-09-03 | 1.400 | 1,376,200 | +15,000 | 0.94% | 1,926,680 |
| 2021-09-03 | 2021-09-01 | 1.410 | 1,361,200 | +34,200 | 0.93% | 1,919,292 |
| 2021-08-27 | 2021-08-25 | 1.450 | 1,327,000 | -14,000 | 0.90% | 1,924,150 |
| 2021-08-20 | 2021-08-18 | 1.400 | 1,341,000 | +10,000 | 0.91% | 1,877,400 |
| 2021-07-22 | 2021-07-20 | 1.420 | 1,331,000 | -16,000 | 0.91% | 1,890,020 |
| 2021-07-13 | 2021-07-09 | 1.480 | 1,347,000 | +5,000 | 0.92% | 1,993,560 |
| 2021-07-12 | 2021-07-08 | 1.510 | 1,342,000 | +6,000 | 0.91% | 2,026,420 |
| 2021-07-07 | 2021-07-05 | 1.630 | 1,336,000 | -1,000 | 0.91% | 2,177,680 |
| 2021-07-05 | 2021-06-30 | 1.670 | 1,337,000 | -1,000 | 0.91% | 2,232,790 |
| 2021-06-09 | 2021-06-07 | 1.710 | 1,338,000 | -20,000 | 0.91% | 2,287,980 |
| 2021-06-08 | 2021-06-04 | 1.710 | 1,358,000 | -13,800 | 0.93% | 2,322,180 |
| 2021-06-07 | 2021-06-03 | 1.690 | 1,371,800 | -22,200 | 0.93% | 2,318,342 |
| 2021-06-04 | 2021-06-02 | 1.740 | 1,394,000 | +36,000 | 0.95% | 2,425,560 |
| 2021-05-26 | 2021-05-24 | 1.700 | 1,358,000 | -10,000 | 0.93% | 2,308,600 |
| 2021-05-10 | 2021-05-06 | 1.830 | 1,368,000 | -30,000 | 0.93% | 2,503,440 |
| 2021-05-07 | 2021-05-05 | 1.840 | 1,398,000 | +30,000 | 0.95% | 2,572,320 |
| 2021-05-03 | 2021-04-29 | 1.830 | 1,368,000 | +21,000 | 0.93% | 2,503,440 |
| 2021-04-22 | 2021-04-20 | 1.920 | 1,347,000 | -10,000 | 0.92% | 2,586,240 |
| 2021-04-21 | 2021-04-19 | 1.920 | 1,357,000 | +10,000 | 0.92% | 2,605,440 |
| 2021-04-13 | 2021-04-09 | 1.950 | 1,347,000 | -20,000 | 0.92% | 2,626,650 |
| 2021-03-30 | 2021-03-26 | 1.930 | 1,367,000 | -10,000 | 0.93% | 2,638,310 |
| 2021-03-23 | 2021-03-19 | 2.020 | 1,377,000 | -10,000 | 0.94% | 2,781,540 |
| 2021-03-15 | 2021-03-11 | 2.020 | 1,387,000 | -10,000 | 0.95% | 2,801,740 |
| 2021-03-12 | 2021-03-10 | 1.970 | 1,397,000 | +10,000 | 0.95% | 2,752,090 |
| 2021-03-11 | 2021-03-09 | 1.960 | 1,387,000 | +16,300 | 0.95% | 2,718,520 |
| 2021-03-10 | 2021-03-08 | 1.960 | 1,370,700 | +10,000 | 0.93% | 2,686,572 |
| 2021-03-09 | 2021-03-05 | 2.140 | 1,360,700 | +5,000 | 0.93% | 2,911,898 |
| 2021-03-08 | 2021-03-04 | 2.160 | 1,355,700 | -20,000 | 0.92% | 2,928,312 |
| 2021-03-05 | 2021-03-03 | 2.230 | 1,375,700 | -8,500 | 0.94% | 3,067,811 |
| 2021-03-04 | 2021-03-02 | 2.240 | 1,384,200 | +15,000 | 0.94% | 3,100,608 |
| 2021-03-03 | 2021-03-01 | 2.200 | 1,369,200 | +37,000 | 0.93% | 3,012,240 |
| 2021-02-26 | 2021-02-24 | 2.300 | 1,332,200 | +11,800 | 0.91% | 3,064,060 |
| 2021-02-25 | 2021-02-23 | 2.360 | 1,320,400 | -10,000 | 0.90% | 3,116,144 |
| 2021-02-24 | 2021-02-22 | 2.300 | 1,330,400 | +64,000 | 0.91% | 3,059,920 |
| 2021-02-23 | 2021-02-19 | 2.380 | 1,266,400 | -9,000 | 0.86% | 3,014,032 |
| 2021-02-22 | 2021-02-18 | 2.430 | 1,275,400 | +10,000 | 0.87% | 3,099,222 |
| 2021-02-19 | 2021-02-17 | 2.620 | 1,265,400 | -29,000 | 0.86% | 3,315,348 |
| 2021-02-18 | 2021-02-16 | 2.550 | 1,294,400 | +29,700 | 0.77% | 3,300,720 |
| 2021-02-17 | 2021-02-11 | 2.430 | 1,264,700 | +10,000 | 0.75% | 3,073,221 |
| 2021-02-16 | 2021-02-09 | 2.520 | 1,254,700 | -5,000 | 0.74% | 3,161,844 |
| 2021-02-10 | 2021-02-08 | 2.750 | 1,259,700 | -18,000 | 0.75% | 3,464,175 |
| 2021-02-09 | 2021-02-05 | 2.600 | 1,277,700 | +49,000 | 0.76% | 3,322,020 |
| 2021-02-08 | 2021-02-04 | 2.130 | 1,228,700 | +20,000 | 0.73% | 2,617,131 |
| 2021-02-05 | 2021-02-03 | 2.110 | 1,208,700 | +48,000 | 0.72% | 2,550,357 |
| 2021-02-03 | 2021-02-01 | 2.110 | 1,160,700 | +4,000 | 0.69% | 2,449,077 |
| 2021-02-01 | 2021-01-28 | 2.140 | 1,156,700 | +10,000 | 0.68% | 2,475,338 |
| 2021-01-28 | 2021-01-26 | 2.300 | 1,146,700 | +10,000 | 0.68% | 2,637,410 |
| 2021-01-27 | 2021-01-25 | 2.300 | 1,136,700 | +7,000 | 0.67% | 2,614,410 |
| 2021-01-26 | 2021-01-22 | 2.380 | 1,129,700 | +208,000 | 0.67% | 2,688,686 |
| 2021-01-25 | 2021-01-21 | 2.640 | 921,700 | -7,400 | 0.55% | 2,433,288 |
| 2021-01-22 | 2021-01-20 | 2.390 | 929,100 | +180,300 | 0.55% | 2,220,549 |
| 2021-01-21 | 2021-01-19 | 2.090 | 748,800 | +3,000 | 0.44% | 1,564,992 |
| 2021-01-20 | 2021-01-18 | 1.980 | 745,800 | +3,000 | 0.44% | 1,476,684 |
| 2021-01-14 | 2021-01-12 | 1.920 | 742,800 | -10,000 | 0.47% | 1,426,176 |
| 2021-01-11 | 2021-01-07 | 2.000 | 752,800 | -2,000 | 0.47% | 1,505,600 |
| 2021-01-06 | 2021-01-04 | 1.990 | 754,800 | +36,000 | 0.47% | 1,502,052 |
| 2021-01-04 | 2020-12-29 | 2.050 | 718,800 | -5,000 | 0.45% | 1,473,540 |
| 2020-12-30 | 2020-12-28 | 1.990 | 723,800 | -10,000 | 0.45% | 1,440,362 |
| 2020-12-28 | 2020-12-22 | 2.020 | 733,800 | -2,000 | 0.46% | 1,482,276 |
| 2020-12-21 | 2020-12-17 | 2.100 | 735,800 | +20,000 | 0.46% | 1,545,180 |
| 2020-12-10 | 2020-12-08 | 2.160 | 715,800 | +1,000 | 0.45% | 1,546,128 |
| 2020-12-09 | 2020-12-07 | 2.170 | 714,800 | -17,900 | 0.45% | 1,551,116 |
| 2020-12-03 | 2020-12-01 | 2.250 | 732,700 | -4,100 | 0.46% | 1,648,575 |
| 2020-12-02 | 2020-11-30 | 2.180 | 736,800 | +10,000 | 0.46% | 1,606,224 |
| 2020-11-27 | 2020-11-25 | 2.240 | 726,800 | +10,000 | 0.46% | 1,628,032 |
| 2020-11-24 | 2020-11-20 | 2.240 | 716,800 | +2,300 | 0.45% | 1,605,632 |
| 2020-11-20 | 2020-11-18 | 2.200 | 714,500 | +25,000 | 0.45% | 1,571,900 |
| 2020-11-19 | 2020-11-17 | 2.220 | 689,500 | +5,600 | 0.43% | 1,530,690 |
| 2020-11-18 | 2020-11-16 | 2.280 | 683,900 | -5,000 | 0.43% | 1,559,292 |
| 2020-11-17 | 2020-11-13 | 2.190 | 688,900 | +45,900 | 0.43% | 1,508,691 |
| 2020-11-13 | 2020-11-11 | 2.280 | 643,000 | +11,200 | 0.40% | 1,466,040 |
| 2020-11-10 | 2020-11-06 | 2.490 | 631,800 | +10,000 | 0.40% | 1,573,182 |
| 2020-11-09 | 2020-11-05 | 2.430 | 621,800 | +20,000 | 0.39% | 1,510,974 |
| 2020-10-28 | 2020-10-23 | 2.600 | 601,800 | +3,600 | 0.38% | 1,564,680 |
| 2020-10-23 | 2020-10-21 | 2.720 | 598,200 | -10,000 | 0.38% | 1,627,104 |
| 2020-10-14 | 2020-10-09 | 2.750 | 608,200 | +10,000 | 0.38% | 1,672,550 |
| 2020-09-28 | 2020-09-24 | 2.540 | 598,200 | +7,000 | 0.38% | 1,519,428 |
| 2020-09-17 | 2020-09-15 | 2.880 | 591,200 | -8,000 | 0.37% | 1,702,656 |
| 2020-09-09 | 2020-09-07 | 2.880 | 599,200 | +6,300 | 0.38% | 1,725,696 |
| 2020-09-04 | 2020-09-02 | 3.090 | 592,900 | +2,000 | 0.37% | 1,832,061 |
| 2020-09-02 | 2020-08-31 | 2.930 | 590,900 | +10,000 | 0.37% | 1,731,337 |
| 2020-09-01 | 2020-08-28 | 3.040 | 580,900 | +6,000 | 0.36% | 1,765,936 |
| 2020-08-31 | 2020-08-27 | 3.060 | 574,900 | +5,000 | 0.36% | 1,759,194 |
| 2020-08-27 | 2020-08-25 | 3.160 | 569,900 | +8,500 | 0.36% | 1,800,884 |
| 2020-08-24 | 2020-08-20 | 3.160 | 561,400 | +4,100 | 0.35% | 1,774,024 |
| 2020-08-21 | 2020-08-19 | 3.150 | 557,300 | +10,000 | 0.35% | 1,755,495 |
| 2020-08-19 | 2020-08-17 | 3.180 | 547,300 | +10,000 | 0.34% | 1,740,414 |
| 2020-08-13 | 2020-08-11 | 3.200 | 537,300 | -5,000 | 0.34% | 1,719,360 |
| 2020-08-12 | 2020-08-10 | 3.220 | 542,300 | -1,000 | 0.34% | 1,746,206 |
| 2020-08-03 | 2020-07-30 | 3.210 | 543,300 | -2,000 | 0.34% | 1,743,993 |
| 2020-07-31 | 2020-07-29 | 3.270 | 545,300 | -5,000 | 0.34% | 1,783,131 |
| 2020-07-30 | 2020-07-28 | 3.220 | 550,300 | +5,000 | 0.35% | 1,771,966 |
| 2020-07-29 | 2020-07-27 | 3.200 | 545,300 | +3,000 | 0.34% | 1,744,960 |
| 2020-07-28 | 2020-07-24 | 3.460 | 542,300 | -7,000 | 0.34% | 1,876,358 |
| 2020-07-27 | 2020-07-23 | 3.580 | 549,300 | -6,000 | 0.34% | 1,966,494 |
| 2020-07-24 | 2020-07-22 | 3.450 | 555,300 | +7,900 | 0.35% | 1,915,785 |
| 2020-07-23 | 2020-07-21 | 3.110 | 547,400 | +10,000 | 0.34% | 1,702,414 |
| 2020-07-17 | 2020-07-15 | 3.150 | 537,400 | -5,900 | 0.34% | 1,692,810 |
| 2020-07-15 | 2020-07-13 | 3.250 | 543,300 | -4,100 | 0.34% | 1,765,725 |
| 2020-07-13 | 2020-07-09 | 3.500 | 547,400 | +173,000 | 0.34% | 1,915,900 |
| 2020-07-10 | 2020-07-08 | 3.150 | 374,400 | +3,000 | 0.23% | 1,179,360 |
| 2020-07-09 | 2020-07-07 | 3.160 | 371,400 | +6,400 | 0.23% | 1,173,624 |
| 2020-07-08 | 2020-07-06 | 3.200 | 365,000 | +13,000 | 0.23% | 1,168,000 |
| 2020-07-06 | 2020-07-02 | 3.100 | 352,000 | +10,000 | 0.22% | 1,091,200 |
| 2020-06-26 | 2020-06-23 | 3.230 | 342,000 | -1,800 | 0.21% | 1,104,660 |
| 2020-06-23 | 2020-06-19 | 3.260 | 343,800 | -10,000 | 0.22% | 1,120,788 |
| 2020-06-22 | 2020-06-18 | 3.340 | 353,800 | -10,000 | 0.22% | 1,181,692 |
| 2020-06-19 | 2020-06-17 | 3.250 | 363,800 | -1,200 | 0.23% | 1,182,350 |
| 2020-06-17 | 2020-06-15 | 3.220 | 365,000 | +13,000 | 0.23% | 1,175,300 |
| 2020-06-15 | 2020-06-11 | 3.180 | 352,000 | +18,400 | 0.22% | 1,119,360 |
| 2020-06-12 | 2020-06-10 | 3.340 | 333,600 | -3,000 | 0.21% | 1,114,224 |
| 2020-06-11 | 2020-06-09 | 3.150 | 336,600 | -10,000 | 0.21% | 1,060,290 |
| 2020-06-10 | 2020-06-08 | 3.080 | 346,600 | +5,000 | 0.22% | 1,067,528 |
| 2020-06-09 | 2020-06-05 | 3.380 | 341,600 | -200 | 0.21% | 1,154,608 |
| 2020-06-03 | 2020-06-01 | 3.400 | 341,800 | +14,000 | 0.21% | 1,162,120 |
| 2020-06-02 | 2020-05-29 | 3.450 | 327,800 | -10,000 | 0.21% | 1,130,910 |
| 2020-05-25 | 2020-05-21 | 3.930 | 337,800 | +10,000 | 0.21% | 1,327,554 |
| 2020-05-22 | 2020-05-20 | 3.700 | 327,800 | -2,000 | 0.21% | 1,212,860 |
| 2020-05-21 | 2020-05-19 | 3.650 | 329,800 | +200 | 0.21% | 1,203,770 |
| 2020-05-18 | 2020-05-14 | 3.480 | 329,600 | -10,000 | 0.21% | 1,147,008 |
| 2020-05-15 | 2020-05-13 | 3.630 | 339,600 | -2,000 | 0.21% | 1,232,748 |
| 2020-05-14 | 2020-05-12 | 3.740 | 341,600 | -10,000 | 0.21% | 1,277,584 |
| 2020-05-13 | 2020-05-11 | 3.770 | 351,600 | -20,000 | 0.22% | 1,325,532 |
| 2020-05-12 | 2020-05-08 | 3.770 | 371,600 | +5,000 | 0.23% | 1,400,932 |
| 2020-05-07 | 2020-05-05 | 3.860 | 366,600 | -1,400 | 0.23% | 1,415,076 |
| 2020-05-06 | 2020-05-04 | 3.720 | 368,000 | +4,000 | 0.23% | 1,368,960 |
| 2020-05-04 | 2020-04-28 | 3.930 | 364,000 | +15,000 | 0.23% | 1,430,520 |
| 2020-04-28 | 2020-04-24 | 3.890 | 349,000 | -5,000 | 0.22% | 1,357,610 |
| 2020-04-27 | 2020-04-23 | 3.780 | 354,000 | +10,000 | 0.22% | 1,338,120 |
| 2020-04-24 | 2020-04-22 | 3.690 | 344,000 | +1,400 | 0.22% | 1,269,360 |
| 2020-04-22 | 2020-04-20 | 3.960 | 342,600 | -5,000 | 0.21% | 1,356,696 |
| 2020-04-21 | 2020-04-17 | 4.160 | 347,600 | -2,000 | 0.22% | 1,446,016 |
| 2020-04-20 | 2020-04-16 | 4.230 | 349,600 | +7,000 | 0.22% | 1,478,808 |
| 2020-04-17 | 2020-04-15 | 4.530 | 342,600 | -30,700 | 0.21% | 1,551,978 |
| 2020-04-16 | 2020-04-14 | 4.170 | 373,300 | +74,700 | 0.23% | 1,556,661 |
| 2020-04-15 | 2020-04-09 | 3.300 | 298,600 | -16,700 | 0.19% | 985,380 |
| 2020-04-14 | 2020-04-08 | 2.810 | 315,300 | -10,000 | 0.20% | 885,993 |
| 2020-04-09 | 2020-04-07 | 2.730 | 325,300 | +20,000 | 0.20% | 888,069 |
| 2020-03-24 | 2020-03-20 | 2.800 | 305,300 | +5,000 | 0.19% | 854,840 |
| 2020-03-17 | 2020-03-13 | 2.780 | 300,300 | +16,700 | 0.19% | 834,834 |
| 2020-03-10 | 2020-03-06 | 3.200 | 283,600 | -700 | 0.18% | 907,520 |
| 2020-02-20 | 2020-02-18 | 3.390 | 284,300 | +9,500 | 0.18% | 963,777 |
| 2020-02-19 | 2020-02-17 | 3.420 | 274,800 | +1,600 | 0.17% | 939,816 |
| 2020-02-18 | 2020-02-14 | 3.520 | 273,200 | +500 | 0.17% | 961,664 |
| 2020-02-17 | 2020-02-13 | 3.200 | 272,700 | -11,200 | 0.17% | 872,640 |
| 2020-02-13 | 2020-02-11 | 3.280 | 283,900 | -15,000 | 0.18% | 931,192 |
| 2020-02-11 | 2020-02-07 | 3.330 | 298,900 | +11,200 | 0.19% | 995,337 |
| 2020-02-07 | 2020-02-05 | 3.180 | 287,700 | -1,000 | 0.18% | 914,886 |
| 2020-02-05 | 2020-02-03 | 3.100 | 288,700 | -1,000 | 0.18% | 894,970 |
| 2020-02-03 | 2020-01-30 | 3.050 | 289,700 | -3,000 | 0.18% | 883,585 |
| 2020-01-31 | 2020-01-29 | 3.290 | 292,700 | -10,000 | 0.18% | 962,983 |
| 2020-01-22 | 2020-01-20 | 3.440 | 302,700 | +13,000 | 0.19% | 1,041,288 |
| 2020-01-16 | 2020-01-14 | 3.470 | 289,700 | +5,000 | 0.18% | 1,005,259 |
| 2020-01-03 | 2019-12-31 | 3.500 | 284,700 | -2,000 | 0.18% | 996,450 |
| 2019-12-10 | 2019-12-06 | 3.670 | 286,700 | -5,000 | 0.18% | 1,052,189 |
| 2019-12-02 | 2019-11-28 | 3.650 | 291,700 | +9,000 | 0.18% | 1,064,705 |
| 2019-11-25 | 2019-11-21 | 3.530 | 282,700 | -400 | 0.18% | 997,931 |
| 2019-11-15 | 2019-11-13 | 3.580 | 283,100 | +4,000 | 0.18% | 1,013,498 |
| 2019-11-12 | 2019-11-08 | 3.550 | 279,100 | +2,000 | 0.18% | 990,805 |
| 2019-11-07 | 2019-11-05 | 3.850 | 277,100 | +12,000 | 0.17% | 1,066,835 |
| 2019-11-06 | 2019-11-04 | 4.070 | 265,100 | -17,400 | 0.17% | 1,078,957 |
| 2019-11-04 | 2019-10-31 | 4.330 | 282,500 | +5,100 | 0.18% | 1,223,225 |
| 2019-11-01 | 2019-10-30 | 4.370 | 277,400 | -3,000 | 0.17% | 1,212,238 |
| 2019-10-22 | 2019-10-18 | 4.240 | 280,400 | +2,300 | 0.18% | 1,188,896 |
| 2019-10-21 | 2019-10-17 | 4.220 | 278,100 | -2,000 | 0.17% | 1,173,582 |
| 2019-10-15 | 2019-10-11 | 4.090 | 280,100 | +14,000 | 0.18% | 1,145,609 |
| 2019-10-14 | 2019-10-10 | 4.290 | 266,100 | -3,000 | 0.17% | 1,141,569 |
| 2019-10-03 | 2019-09-30 | 4.480 | 269,100 | +2,000 | 0.17% | 1,205,568 |
| 2019-09-23 | 2019-09-19 | 4.630 | 267,100 | -6,000 | 0.17% | 1,236,673 |
| 2019-09-13 | 2019-09-11 | 4.570 | 273,100 | +8,200 | 0.17% | 1,248,067 |
| 2019-09-10 | 2019-09-06 | 4.570 | 264,900 | -10,000 | 0.17% | 1,210,593 |
| 2019-09-02 | 2019-08-29 | 4.450 | 274,900 | -20,000 | 0.17% | 1,223,305 |
| 2019-08-09 | 2019-08-07 | 4.120 | 294,900 | -1,000 | 0.19% | 1,214,988 |
| 2019-08-01 | 2019-07-30 | 4.820 | 295,900 | -1,400 | 0.19% | 1,426,238 |
| 2019-07-26 | 2019-07-24 | 4.800 | 297,300 | -3,200 | 0.19% | 1,427,040 |
| 2019-07-25 | 2019-07-23 | 4.850 | 300,500 | -11,800 | 0.19% | 1,457,425 |
| 2019-07-24 | 2019-07-22 | 4.700 | 312,300 | -10,000 | 0.20% | 1,467,810 |
| 2019-07-17 | 2019-07-15 | 4.850 | 322,300 | -2,000 | 0.20% | 1,563,155 |
| 2019-07-15 | 2019-07-11 | 4.800 | 324,300 | -3,000 | 0.20% | 1,556,640 |
| 2019-07-09 | 2019-07-05 | 5.040 | 327,300 | -2,000 | 0.21% | 1,649,592 |
| 2019-07-05 | 2019-07-03 | 4.990 | 329,300 | +3,300 | 0.21% | 1,643,207 |
| 2019-07-04 | 2019-07-02 | 5.310 | 326,000 | -17,100 | 0.20% | 1,731,060 |
| 2019-06-28 | 2019-06-26 | 4.900 | 343,100 | -4,200 | 0.22% | 1,681,190 |
| 2019-06-26 | 2019-06-24 | 4.850 | 347,300 | +5,000 | 0.22% | 1,684,405 |
| 2019-06-25 | 2019-06-21 | 4.780 | 342,300 | -700 | 0.25% | 1,636,194 |
| 2019-06-24 | 2019-06-20 | 4.940 | 343,000 | +2,000 | 0.25% | 1,694,420 |
| 2019-06-19 | 2019-06-17 | 4.750 | 341,000 | +2,900 | 0.25% | 1,619,750 |
| 2019-06-18 | 2019-06-14 | 4.700 | 338,100 | +8,000 | 0.25% | 1,589,070 |
| 2019-06-13 | 2019-06-11 | 5.070 | 330,100 | +5,000 | 0.24% | 1,673,607 |
| 2019-06-11 | 2019-06-06 | 5.080 | 325,100 | +10,000 | 0.24% | 1,651,508 |
| 2019-06-10 | 2019-06-05 | 5.100 | 315,100 | -2,000 | 0.23% | 1,607,010 |
| 2019-06-06 | 2019-06-04 | 5.190 | 317,100 | +7,100 | 0.23% | 1,645,749 |
| 2019-05-27 | 2019-05-23 | 5.920 | 310,000 | -2,000 | 0.23% | 1,835,200 |
| 2019-05-23 | 2019-05-21 | 5.690 | 312,000 | -2,600 | 0.23% | 1,775,280 |
| 2019-05-22 | 2019-05-20 | 5.060 | 314,600 | +2,600 | 0.23% | 1,591,876 |
| 2019-05-21 | 2019-05-17 | 5.590 | 312,000 | -3,000 | 0.23% | 1,744,080 |
| 2019-05-20 | 2019-05-16 | 5.730 | 315,000 | +5,000 | 0.23% | 1,804,950 |
| 2019-05-15 | 2019-05-10 | 6.320 | 310,000 | -200 | 0.23% | 1,959,200 |
| 2019-05-14 | 2019-05-09 | 6.340 | 310,200 | -15,000 | 0.23% | 1,966,668 |
| 2019-05-10 | 2019-05-08 | 6.300 | 325,200 | -8,000 | 0.24% | 2,048,760 |
| 2019-05-09 | 2019-05-07 | 6.500 | 333,200 | -12,000 | 0.24% | 2,165,800 |
| 2019-05-08 | 2019-05-06 | 7.010 | 345,200 | -42,000 | 0.25% | 2,419,852 |
| 2019-05-07 | 2019-05-03 | 7.380 | 387,200 | -7,700 | 0.28% | 2,857,536 |
| 2019-04-30 | 2019-04-26 | 7.380 | 394,900 | -4,100 | 0.29% | 2,914,362 |
| 2019-04-29 | 2019-04-25 | 7.700 | 399,000 | -3,700 | 0.29% | 3,072,300 |
| 2019-04-25 | 2019-04-23 | 7.500 | 402,700 | +5,000 | 0.29% | 3,020,250 |
| 2019-04-24 | 2019-04-18 | 7.450 | 397,700 | +8,000 | 0.29% | 2,962,865 |
| 2019-04-23 | 2019-04-17 | 7.600 | 389,700 | +8,000 | 0.28% | 2,961,720 |
| 2019-04-18 | 2019-04-16 | 7.600 | 381,700 | -1,100 | 0.28% | 2,900,920 |
| 2019-04-17 | 2019-04-15 | 7.700 | 382,800 | -23,400 | 0.28% | 2,947,560 |
| 2019-04-16 | 2019-04-12 | 7.850 | 406,200 | +80,700 | 0.30% | 3,188,670 |
| 2019-04-15 | 2019-04-11 | 7.450 | 325,500 | -20,400 | 0.24% | 2,424,975 |
| 2019-04-12 | 2019-04-10 | 6.150 | 345,900 | +1,600 | 0.25% | 2,127,285 |
| 2019-04-10 | 2019-04-08 | 5.330 | 344,300 | +10,000 | 0.25% | 1,835,119 |
| 2019-04-03 | 2019-04-01 | 5.230 | 334,300 | +2,000 | 0.24% | 1,748,389 |
| 2019-04-01 | 2019-03-28 | 5.100 | 332,300 | -6,700 | 0.24% | 1,694,730 |
| 2019-03-29 | 2019-03-27 | 5.100 | 339,000 | -10,000 | 0.25% | 1,728,900 |
| 2019-03-27 | 2019-03-25 | 5.100 | 349,000 | -10,000 | 0.25% | 1,779,900 |
| 2019-03-26 | 2019-03-22 | 5.160 | 359,000 | -12,000 | 0.27% | 1,852,440 |
| 2019-03-25 | 2019-03-21 | 5.150 | 371,000 | +3,000 | 0.27% | 1,910,650 |
| 2019-03-22 | 2019-03-20 | 5.100 | 368,000 | +11,000 | 0.27% | 1,876,800 |
| 2019-03-21 | 2019-03-19 | 5.240 | 357,000 | -1,900 | 0.26% | 1,870,680 |
| 2019-03-19 | 2019-03-15 | 5.250 | 358,900 | -10,000 | 0.27% | 1,884,225 |
| 2019-03-18 | 2019-03-14 | 5.090 | 368,900 | -5,200 | 0.27% | 1,877,701 |
| 2019-03-13 | 2019-03-11 | 5.170 | 374,100 | +16,000 | 0.28% | 1,934,097 |
| 2019-03-12 | 2019-03-08 | 5.260 | 358,100 | -1,600 | 0.26% | 1,883,606 |
| 2019-03-11 | 2019-03-07 | 4.970 | 359,700 | -16,000 | 0.27% | 1,787,709 |
| 2019-03-08 | 2019-03-06 | 5.200 | 375,700 | +24,700 | 0.28% | 1,953,640 |
| 2019-03-06 | 2019-03-04 | 4.700 | 351,000 | +2,000 | 0.26% | 1,649,700 |
| 2019-03-01 | 2019-02-27 | 4.510 | 349,000 | +2,000 | 0.26% | 1,573,990 |
| 2019-02-28 | 2019-02-26 | 4.480 | 347,000 | -6,000 | 0.26% | 1,554,560 |
| 2019-02-27 | 2019-02-25 | 4.530 | 353,000 | +12,700 | 0.26% | 1,599,090 |
| 2019-02-26 | 2019-02-22 | 4.440 | 340,300 | -41,000 | 0.25% | 1,510,932 |
| 2019-02-25 | 2019-02-21 | 4.190 | 381,300 | -2,000 | 0.28% | 1,597,647 |
| 2019-02-22 | 2019-02-20 | 4.010 | 383,300 | +50,000 | 0.28% | 1,537,033 |
| 2019-02-21 | 2019-02-19 | 4.040 | 333,300 | +24,000 | 0.25% | 1,346,532 |
| 2019-02-19 | 2019-02-15 | 4.240 | 309,300 | -6,000 | 0.23% | 1,311,432 |
| 2019-02-18 | 2019-02-14 | 4.230 | 315,300 | +2,000 | 0.23% | 1,333,719 |
| 2019-02-14 | 2019-02-12 | 4.050 | 313,300 | +6,000 | 0.23% | 1,268,865 |
| 2019-02-13 | 2019-02-11 | 4.080 | 307,300 | -13,000 | 0.23% | 1,253,784 |
| 2019-02-11 | 2019-02-04 | 4.000 | 320,300 | +5,000 | 0.24% | 1,281,200 |
| 2019-01-31 | 2019-01-29 | 4.090 | 315,300 | -10,500 | 0.23% | 1,289,577 |
| 2019-01-30 | 2019-01-28 | 3.990 | 325,800 | +3,500 | 0.24% | 1,299,942 |
| 2019-01-29 | 2019-01-25 | 4.070 | 322,300 | -12,000 | 0.24% | 1,311,761 |
| 2019-01-25 | 2019-01-23 | 3.960 | 334,300 | -10,000 | 0.24% | 1,323,828 |
| 2019-01-24 | 2019-01-22 | 3.990 | 344,300 | +13,000 | 0.25% | 1,373,757 |
| 2019-01-23 | 2019-01-21 | 3.810 | 331,300 | -20,000 | 0.24% | 1,262,253 |
| 2019-01-22 | 2019-01-18 | 3.190 | 351,300 | +64,800 | 0.26% | 1,120,647 |
| 2019-01-21 | 2019-01-17 | 3.150 | 286,500 | -800 | 0.21% | 902,475 |
| 2019-01-18 | 2019-01-16 | 3.910 | 287,300 | -4,600 | 0.21% | 1,123,343 |
| 2019-01-17 | 2019-01-15 | 3.750 | 291,900 | -700 | 0.21% | 1,094,625 |
| 2019-01-16 | 2019-01-14 | 3.880 | 292,600 | +14,000 | 0.21% | 1,135,288 |
| 2019-01-15 | 2019-01-11 | 4.040 | 278,600 | +24,600 | 0.20% | 1,125,544 |
| 2019-01-14 | 2019-01-10 | 4.080 | 254,000 | +5,400 | 0.19% | 1,036,320 |
| 2019-01-11 | 2019-01-09 | 4.150 | 248,600 | +3,800 | 0.18% | 1,031,690 |
| 2019-01-10 | 2019-01-08 | 4.170 | 244,800 | +10,000 | 0.18% | 1,020,816 |
| 2019-01-09 | 2019-01-07 | 4.360 | 234,800 | +15,000 | 0.17% | 1,023,728 |
| 2019-01-03 | 2018-12-31 | 4.750 | 219,800 | +1,000 | 0.16% | 1,044,050 |
| 2019-01-02 | 2018-12-27 | 4.960 | 218,800 | -700 | 0.16% | 1,085,248 |
| 2018-12-27 | 2018-12-20 | 5.100 | 219,500 | +2,000 | 0.16% | 1,119,450 |
| 2018-12-21 | 2018-12-19 | 5.330 | 217,500 | +700 | 0.16% | 1,159,275 |
| 2018-12-20 | 2018-12-18 | 5.880 | 216,800 | +2,000 | 0.16% | 1,274,784 |
| 2018-12-06 | 2018-12-04 | 6.060 | 214,800 | -9,900 | 0.16% | 1,301,688 |
| 2018-12-05 | 2018-12-03 | 6.290 | 224,700 | +5,000 | 0.16% | 1,413,363 |
| 2018-11-29 | 2018-11-27 | 6.200 | 219,700 | -4,100 | 0.16% | 1,362,140 |
| 2018-11-12 | 2018-11-08 | 5.910 | 223,800 | +10,000 | 0.16% | 1,322,658 |
| 2018-10-24 | 2018-10-22 | 6.130 | 213,800 | +4,000 | 0.16% | 1,310,594 |
| 2018-10-16 | 2018-10-12 | 6.690 | 209,800 | -3,000 | 0.15% | 1,403,562 |
| 2018-10-12 | 2018-10-10 | 6.900 | 212,800 | +6,000 | 0.15% | 1,468,320 |
| 2018-09-20 | 2018-09-18 | 7.380 | 206,800 | -100 | 0.15% | 1,526,184 |
| 2018-09-12 | 2018-09-10 | 6.700 | 206,900 | +5,000 | 0.15% | 1,386,230 |
| 2018-09-07 | 2018-09-05 | 6.990 | 201,900 | -2,000 | 0.15% | 1,411,281 |
| 2018-09-06 | 2018-09-04 | 7.040 | 203,900 | +4,000 | 0.15% | 1,435,456 |
| 2018-08-28 | 2018-08-24 | 6.990 | 199,900 | -1,000 | 0.14% | 1,397,301 |
| 2018-08-24 | 2018-08-22 | 6.800 | 200,900 | -4,500 | 0.15% | 1,366,120 |
| 2018-08-23 | 2018-08-21 | 6.570 | 205,400 | +2,400 | 0.15% | 1,349,478 |
| 2018-08-20 | 2018-08-16 | 7.230 | 203,000 | -3,000 | 0.15% | 1,467,690 |
| 2018-08-17 | 2018-08-15 | 7.690 | 206,000 | -10,000 | 0.15% | 1,584,140 |
| 2018-08-16 | 2018-08-14 | 7.660 | 216,000 | +3,000 | 0.16% | 1,654,560 |
| 2018-08-14 | 2018-08-10 | 7.990 | 213,000 | +7,000 | 0.15% | 1,701,870 |
| 2018-08-08 | 2018-08-06 | 8.000 | 206,000 | -10,000 | 0.15% | 1,648,000 |
| 2018-08-01 | 2018-07-30 | 8.140 | 216,000 | +4,600 | 0.16% | 1,758,240 |
| 2018-07-31 | 2018-07-27 | 8.140 | 211,400 | -1,000 | 0.15% | 1,720,796 |
| 2018-07-30 | 2018-07-26 | 8.200 | 212,400 | -1,500 | 0.15% | 1,741,680 |
| 2018-07-26 | 2018-07-24 | 8.120 | 213,900 | +17,400 | 0.15% | 1,736,868 |
| 2018-07-25 | 2018-07-23 | 8.490 | 196,500 | +3,000 | 0.14% | 1,668,285 |
| 2018-07-20 | 2018-07-18 | 9.000 | 193,500 | +2,000 | 0.14% | 1,741,500 |
| 2018-07-17 | 2018-07-13 | 9.200 | 191,500 | -4,000 | 0.14% | 1,761,800 |
| 2018-07-11 | 2018-07-09 | 9.120 | 195,500 | +2,000 | 0.14% | 1,782,960 |
| 2018-07-10 | 2018-07-06 | 8.810 | 193,500 | +5,000 | 0.14% | 1,704,735 |
| 2018-07-03 | 2018-06-28 | 8.940 | 188,500 | -300 | 0.14% | 1,685,190 |
| 2018-06-27 | 2018-06-25 | 9.800 | 188,800 | -100 | 0.14% | 1,850,240 |
| 2018-06-26 | 2018-06-22 | 9.820 | 188,900 | +2,000 | 0.14% | 1,854,998 |
| 2018-06-21 | 2018-06-19 | 10.000 | 186,900 | -3,000 | 0.14% | 1,869,000 |
| 2018-06-19 | 2018-06-14 | 10.060 | 189,900 | -1,000 | 0.14% | 1,910,394 |
| 2018-06-15 | 2018-06-13 | 10.000 | 190,900 | -20,000 | 0.14% | 1,909,000 |
| 2018-06-13 | 2018-06-11 | 10.120 | 210,900 | +2,900 | 0.15% | 2,134,308 |
| 2018-06-11 | 2018-06-07 | 10.060 | 208,000 | +2,000 | 0.15% | 2,092,480 |
| 2018-06-06 | 2018-06-04 | 10.100 | 206,000 | -10,700 | 0.15% | 2,080,600 |
| 2018-06-05 | 2018-06-01 | 10.040 | 216,700 | +3,200 | 0.16% | 2,175,668 |
| 2018-05-28 | 2018-05-24 | 11.280 | 213,500 | -200 | 0.15% | 2,408,280 |
| 2018-05-25 | 2018-05-23 | 12.400 | 213,700 | -15,700 | 0.15% | 2,649,880 |
| 2018-05-23 | 2018-05-18 | 14.120 | 229,400 | -1,800 | 0.17% | 3,239,128 |
| 2018-05-21 | 2018-05-17 | 13.960 | 231,200 | -300 | 0.17% | 3,227,552 |
| 2018-05-18 | 2018-05-16 | 13.160 | 231,500 | -24,100 | 0.17% | 3,046,540 |
| 2018-05-14 | 2018-05-10 | 12.000 | 255,600 | -1,000 | 0.18% | 3,067,200 |
| 2018-05-11 | 2018-05-09 | 12.040 | 256,600 | -9,000 | 0.19% | 3,089,464 |
| 2018-05-10 | 2018-05-08 | 11.220 | 265,600 | -9,200 | 0.19% | 2,980,032 |
| 2018-05-08 | 2018-05-04 | 10.140 | 274,800 | -1,000 | 0.20% | 2,786,472 |
| 2018-04-26 | 2018-04-24 | 9.950 | 275,800 | -10,500 | 0.20% | 2,744,210 |
| 2018-04-24 | 2018-04-20 | 9.950 | 286,300 | -5,800 | 0.21% | 2,848,685 |
| 2018-04-19 | 2018-04-17 | 9.940 | 292,100 | -5,000 | 0.21% | 2,903,474 |
| 2018-04-18 | 2018-04-16 | 10.060 | 297,100 | -5,500 | 0.21% | 2,988,826 |
| 2018-04-12 | 2018-04-10 | 9.930 | 302,600 | -10,000 | 0.22% | 3,004,818 |
| 2018-04-11 | 2018-04-09 | 9.800 | 312,600 | -10,000 | 0.23% | 3,063,480 |
| 2018-04-10 | 2018-04-06 | 10.000 | 322,600 | +15,500 | 0.23% | 3,226,000 |
| 2018-04-09 | 2018-04-04 | 10.500 | 307,100 | +14,200 | 0.22% | 3,224,550 |
| 2018-04-06 | 2018-04-03 | 11.380 | 292,900 | +46,000 | 0.21% | 3,333,202 |
| 2018-04-04 | 2018-03-29 | 10.940 | 246,900 | -10,000 | 0.18% | 2,701,086 |
| 2018-04-03 | 2018-03-28 | 10.420 | 256,900 | +10,000 | 0.19% | 2,676,898 |
| 2018-03-27 | 2018-03-23 | 9.680 | 246,900 | -17,300 | 0.18% | 2,389,992 |
| 2018-03-26 | 2018-03-22 | 9.800 | 264,200 | -1,000 | 0.19% | 2,589,160 |
| 2018-03-21 | 2018-03-19 | 9.740 | 265,200 | +10,000 | 0.19% | 2,583,048 |
| 2018-03-20 | 2018-03-16 | 9.820 | 255,200 | +5,000 | 0.18% | 2,506,064 |
| 2018-03-16 | 2018-03-14 | 9.680 | 250,200 | -10,800 | 0.18% | 2,421,936 |
| 2018-03-15 | 2018-03-13 | 9.270 | 261,000 | -4,500 | 0.19% | 2,419,470 |
| 2018-03-06 | 2018-03-02 | 9.070 | 265,500 | +4,500 | 0.19% | 2,408,085 |
| 2018-03-05 | 2018-03-01 | 9.300 | 261,000 | +1,000 | 0.19% | 2,427,300 |
| 2018-03-01 | 2018-02-27 | 8.900 | 260,000 | +5,000 | 0.19% | 2,314,000 |
| 2018-02-21 | 2018-02-15 | 9.000 | 255,000 | -700 | 0.18% | 2,295,000 |
| 2018-02-13 | 2018-02-09 | 8.380 | 255,700 | -1,000 | 0.19% | 2,142,766 |
| 2018-02-08 | 2018-02-06 | 8.700 | 256,700 | +2,000 | 0.19% | 2,233,290 |
| 2018-02-07 | 2018-02-05 | 9.220 | 254,700 | -300 | 0.18% | 2,348,334 |
| 2018-02-06 | 2018-02-02 | 9.220 | 255,000 | -2,000 | 0.18% | 2,351,100 |
| 2018-02-01 | 2018-01-30 | 9.250 | 257,000 | -7,400 | 0.19% | 2,377,250 |
| 2018-01-31 | 2018-01-29 | 9.230 | 264,400 | +7,000 | 0.19% | 2,440,412 |
| 2018-01-30 | 2018-01-26 | 9.200 | 257,400 | -14,000 | 0.19% | 2,368,080 |
| 2018-01-29 | 2018-01-25 | 9.090 | 271,400 | +2,000 | 0.20% | 2,467,026 |
| 2018-01-26 | 2018-01-24 | 9.210 | 269,400 | +4,700 | 0.19% | 2,481,174 |
| 2018-01-24 | 2018-01-22 | 9.300 | 264,700 | +7,800 | 0.19% | 2,461,710 |
| 2018-01-23 | 2018-01-19 | 9.620 | 256,900 | +7,000 | 0.19% | 2,471,378 |
| 2018-01-22 | 2018-01-18 | 9.880 | 249,900 | +5,000 | 0.18% | 2,469,012 |
| 2018-01-19 | 2018-01-17 | 10.160 | 244,900 | +400 | 0.18% | 2,488,184 |
| 2018-01-17 | 2018-01-15 | 10.540 | 244,500 | +1,100 | 0.18% | 2,577,030 |
| 2018-01-16 | 2018-01-12 | 10.720 | 243,400 | +10,600 | 0.18% | 2,609,248 |
| 2018-01-15 | 2018-01-11 | 10.600 | 232,800 | +1,700 | 0.17% | 2,467,680 |
| 2018-01-12 | 2018-01-10 | 10.680 | 231,100 | +10,000 | 0.17% | 2,468,148 |
| 2018-01-10 | 2018-01-08 | 10.720 | 221,100 | +1,000 | 0.16% | 2,370,192 |
| 2018-01-09 | 2018-01-05 | 10.800 | 220,100 | +10,000 | 0.16% | 2,377,080 |
| 2018-01-08 | 2018-01-04 | 10.780 | 210,100 | +2,000 | 0.15% | 2,264,878 |
| 2018-01-02 | 2017-12-28 | 10.960 | 208,100 | +3,000 | 0.15% | 2,280,776 |
| 2017-12-27 | 2017-12-21 | 11.180 | 205,100 | +500 | 0.15% | 2,293,018 |
| 2017-12-21 | 2017-12-19 | 11.160 | 204,600 | +600 | 0.15% | 2,283,336 |
| 2017-12-19 | 2017-12-15 | 11.480 | 204,000 | -1,000 | 0.15% | 2,341,920 |
| 2017-12-15 | 2017-12-13 | 11.640 | 205,000 | +1,000 | 0.15% | 2,386,200 |
| 2017-12-12 | 2017-12-08 | 11.820 | 204,000 | -20,000 | 0.15% | 2,411,280 |
| 2017-12-06 | 2017-12-04 | 12.620 | 224,000 | -11,000 | 0.16% | 2,826,880 |
| 2017-12-05 | 2017-12-01 | 12.180 | 235,000 | +6,300 | 0.17% | 2,862,300 |
| 2017-12-04 | 2017-11-30 | 12.460 | 228,700 | -12,000 | 0.17% | 2,849,602 |
| 2017-11-30 | 2017-11-28 | 11.740 | 240,700 | +6,000 | 0.17% | 2,825,818 |
| 2017-11-29 | 2017-11-27 | 11.500 | 234,700 | +3,400 | 0.17% | 2,699,050 |
| 2017-11-28 | 2017-11-24 | 11.400 | 231,300 | -2,200 | 0.17% | 2,636,820 |
| 2017-11-24 | 2017-11-22 | 11.320 | 233,500 | +26,600 | 0.17% | 2,643,220 |
| 2017-11-16 | 2017-11-14 | 12.360 | 206,900 | +3,900 | 0.15% | 2,557,284 |
| 2017-11-15 | 2017-11-13 | 11.600 | 203,000 | +1,200 | 0.15% | 2,354,800 |
| 2017-11-07 | 2017-11-03 | 12.440 | 201,800 | +6,000 | 0.15% | 2,510,392 |
| 2017-11-03 | 2017-11-01 | 12.780 | 195,800 | +2,000 | 0.14% | 2,502,324 |
| 2017-10-30 | 2017-10-26 | 12.940 | 193,800 | +7,100 | 0.14% | 2,507,772 |
| 2017-10-27 | 2017-10-25 | 13.000 | 186,700 | +2,000 | 0.14% | 2,427,100 |
| 2017-10-25 | 2017-10-23 | 13.820 | 184,700 | -1,500 | 0.13% | 2,552,554 |
| 2017-10-16 | 2017-10-12 | 13.200 | 186,200 | -10,000 | 0.13% | 2,457,840 |
| 2017-10-13 | 2017-10-11 | 13.080 | 196,200 | -2,000 | 0.14% | 2,566,296 |
| 2017-10-12 | 2017-10-10 | 13.100 | 198,200 | -2,000 | 0.14% | 2,596,420 |
| 2017-10-11 | 2017-10-09 | 12.740 | 200,200 | +3,400 | 0.14% | 2,550,548 |
| 2017-10-10 | 2017-10-06 | 12.680 | 196,800 | +12,000 | 0.14% | 2,495,424 |
| 2017-10-09 | 2017-10-04 | 13.060 | 184,800 | -900 | 0.13% | 2,413,488 |
| 2017-09-28 | 2017-09-26 | 13.100 | 185,700 | -5,500 | 0.13% | 2,432,670 |
| 2017-09-27 | 2017-09-25 | 12.860 | 191,200 | +2,500 | 0.14% | 2,458,832 |
| 2017-09-26 | 2017-09-22 | 13.600 | 188,700 | +400 | 0.14% | 2,566,320 |
| 2017-09-22 | 2017-09-20 | 13.620 | 188,300 | -5,000 | 0.14% | 2,564,646 |
| 2017-09-21 | 2017-09-19 | 13.400 | 193,300 | +11,400 | 0.14% | 2,590,220 |
| 2017-09-20 | 2017-09-18 | 13.380 | 181,900 | -700 | 0.13% | 2,433,822 |
| 2017-09-19 | 2017-09-15 | 14.280 | 182,600 | -4,800 | 0.13% | 2,607,528 |
| 2017-09-18 | 2017-09-14 | 14.360 | 187,400 | -500 | 0.14% | 2,691,064 |
| 2017-09-14 | 2017-09-12 | 14.360 | 187,900 | +23,700 | 0.14% | 2,698,244 |
| 2017-09-13 | 2017-09-11 | 14.920 | 164,200 | -4,100 | 0.12% | 2,449,864 |
| 2017-09-12 | 2017-09-08 | 16.220 | 168,300 | +7,000 | 0.12% | 2,729,826 |
| 2017-09-11 | 2017-09-07 | 16.480 | 161,300 | +3,000 | 0.12% | 2,658,224 |
| 2017-09-08 | 2017-09-06 | 16.560 | 158,300 | -16,500 | 0.11% | 2,621,448 |
| 2017-09-07 | 2017-09-05 | 16.500 | 174,800 | +5,600 | 0.13% | 2,884,200 |
| 2017-09-06 | 2017-09-04 | 17.180 | 169,200 | +29,000 | 0.12% | 2,906,856 |
| 2017-09-05 | 2017-09-01 | 15.060 | 140,200 | -6,000 | 0.10% | 2,111,412 |
| 2017-09-01 | 2017-08-30 | 15.040 | 146,200 | -3,700 | 0.11% | 2,198,848 |
| 2017-08-31 | 2017-08-29 | 15.000 | 149,900 | -23,600 | 0.11% | 2,248,500 |
| 2017-08-29 | 2017-08-25 | 14.940 | 173,500 | -3,700 | 0.13% | 2,592,090 |
| 2017-08-21 | 2017-08-17 | 14.340 | 177,200 | -10,000 | 0.13% | 2,541,048 |
| 2017-08-18 | 2017-08-16 | 14.300 | 187,200 | +1,000 | 0.14% | 2,676,960 |
| 2017-08-17 | 2017-08-15 | 14.200 | 186,200 | -5,000 | 0.13% | 2,644,040 |
| 2017-08-07 | 2017-08-03 | 13.720 | 191,200 | -3,000 | 0.14% | 2,623,264 |
| 2017-07-26 | 2017-07-24 | 14.500 | 194,200 | +3,000 | 0.14% | 2,815,900 |
| 2017-07-24 | 2017-07-20 | 14.240 | 191,200 | -6,000 | 0.14% | 2,722,688 |
| 2017-07-21 | 2017-07-19 | 13.940 | 197,200 | -3,700 | 0.14% | 2,748,968 |
| 2017-07-18 | 2017-07-14 | 13.520 | 200,900 | +6,000 | 0.15% | 2,716,168 |
| 2017-07-17 | 2017-07-13 | 13.680 | 194,900 | -2,800 | 0.14% | 2,666,232 |
| 2017-07-14 | 2017-07-12 | 13.280 | 197,700 | +15,000 | 0.14% | 2,625,456 |
| 2017-07-13 | 2017-07-11 | 13.780 | 182,700 | +3,900 | 0.13% | 2,517,606 |
| 2017-07-11 | 2017-07-07 | 14.060 | 178,800 | -1,000 | 0.13% | 2,513,928 |
| 2017-07-10 | 2017-07-06 | 14.220 | 179,800 | -4,700 | 0.13% | 2,556,756 |
| 2017-07-06 | 2017-07-04 | 13.920 | 184,500 | -2,000 | 0.13% | 2,568,240 |
| 2017-07-05 | 2017-07-03 | 14.000 | 186,500 | -2,000 | 0.13% | 2,611,000 |
| 2017-07-03 | 2017-06-29 | 14.080 | 188,500 | +600 | 0.14% | 2,654,080 |
| 2017-06-30 | 2017-06-28 | 14.120 | 187,900 | -5,000 | 0.14% | 2,653,148 |
| 2017-06-29 | 2017-06-27 | 14.260 | 192,900 | -18,400 | 0.14% | 2,750,754 |
| 2017-06-28 | 2017-06-26 | 14.180 | 211,300 | -3,000 | 0.15% | 2,996,234 |
| 2017-06-26 | 2017-06-22 | 13.880 | 214,300 | -100 | 0.16% | 2,974,484 |
| 2017-06-23 | 2017-06-21 | 13.780 | 214,400 | +5,000 | 0.16% | 2,954,432 |
| 2017-06-21 | 2017-06-19 | 13.420 | 209,400 | -15,000 | 0.15% | 2,810,148 |
| 2017-06-20 | 2017-06-16 | 12.800 | 224,400 | +10,000 | 0.16% | 2,872,320 |
| 2017-06-19 | 2017-06-15 | 13.600 | 214,400 | +4,000 | 0.16% | 2,915,840 |
| 2017-06-16 | 2017-06-14 | 13.760 | 210,400 | +100 | 0.15% | 2,895,104 |
| 2017-06-15 | 2017-06-13 | 13.760 | 210,300 | -4,000 | 0.15% | 2,893,728 |
| 2017-06-14 | 2017-06-12 | 13.600 | 214,300 | +10,900 | 0.16% | 2,914,480 |
| 2017-06-13 | 2017-06-09 | 13.640 | 203,400 | +21,800 | 0.15% | 2,774,376 |
| 2017-06-12 | 2017-06-08 | 14.920 | 181,600 | -27,900 | 0.13% | 2,709,472 |
| 2017-06-09 | 2017-06-07 | 13.160 | 209,500 | -17,300 | 0.15% | 2,757,020 |
| 2017-06-08 | 2017-06-06 | 11.080 | 226,800 | -34,800 | 0.16% | 2,512,944 |
| 2017-06-07 | 2017-06-05 | 10.380 | 261,600 | -3,000 | 0.19% | 2,715,408 |
| 2017-06-05 | 2017-06-01 | 9.600 | 264,600 | -10,000 | 0.19% | 2,540,160 |
| 2017-06-01 | 2017-05-29 | 9.410 | 274,600 | -1,000 | 0.20% | 2,583,986 |
| 2017-05-31 | 2017-05-26 | 9.500 | 275,600 | -10,400 | 0.20% | 2,618,200 |
| 2017-05-26 | 2017-05-24 | 9.080 | 286,000 | -1,000 | 0.21% | 2,596,880 |
| 2017-05-25 | 2017-05-23 | 8.920 | 287,000 | -500 | 0.21% | 2,560,040 |
| 2017-05-24 | 2017-05-22 | 9.000 | 287,500 | -7,000 | 0.21% | 2,587,500 |
| 2017-05-23 | 2017-05-19 | 9.000 | 294,500 | +8,000 | 0.21% | 2,650,500 |
| 2017-05-22 | 2017-05-18 | 8.940 | 286,500 | +8,000 | 0.21% | 2,561,310 |
| 2017-05-19 | 2017-05-17 | 9.190 | 278,500 | -200 | 0.20% | 2,559,415 |
| 2017-05-18 | 2017-05-16 | 9.540 | 278,700 | -1,000 | 0.20% | 2,658,798 |
| 2017-05-17 | 2017-05-15 | 8.900 | 279,700 | +14,800 | 0.20% | 2,489,330 |
| 2017-05-15 | 2017-05-11 | 9.300 | 264,900 | -16,000 | 0.19% | 2,463,570 |
| 2017-05-12 | 2017-05-10 | 9.100 | 280,900 | +400 | 0.20% | 2,556,190 |
| 2017-05-11 | 2017-05-09 | 9.300 | 280,500 | +7,000 | 0.20% | 2,608,650 |
| 2017-05-10 | 2017-05-08 | 9.100 | 273,500 | +2,000 | 0.20% | 2,488,850 |
| 2017-05-09 | 2017-05-05 | 9.890 | 271,500 | -7,000 | 0.20% | 2,685,135 |
| 2017-05-08 | 2017-05-04 | 10.120 | 278,500 | -6,000 | 0.20% | 2,818,420 |
| 2017-05-05 | 2017-05-02 | 10.220 | 284,500 | -13,500 | 0.21% | 2,907,590 |
| 2017-05-04 | 2017-04-28 | 9.930 | 298,000 | -8,000 | 0.22% | 2,959,140 |
| 2017-05-02 | 2017-04-27 | 10.060 | 306,000 | +10,000 | 0.22% | 3,078,360 |
| 2017-04-28 | 2017-04-26 | 10.040 | 296,000 | -900 | 0.21% | 2,971,840 |
| 2017-04-27 | 2017-04-25 | 10.040 | 296,900 | +2,600 | 0.22% | 2,980,876 |
| 2017-04-26 | 2017-04-24 | 10.060 | 294,300 | -18,800 | 0.21% | 2,960,658 |
| 2017-04-25 | 2017-04-21 | 10.320 | 313,100 | -5,900 | 0.23% | 3,231,192 |
| 2017-04-24 | 2017-04-20 | 10.080 | 319,000 | -36,900 | 0.23% | 3,215,520 |
| 2017-04-21 | 2017-04-19 | 8.780 | 355,900 | -22,000 | 0.26% | 3,124,802 |
| 2017-04-10 | 2017-04-06 | 7.320 | 377,900 | +5,000 | 0.27% | 2,766,228 |
| 2017-03-31 | 2017-03-29 | 7.740 | 372,900 | +3,000 | 0.27% | 2,886,246 |
| 2017-03-29 | 2017-03-27 | 7.800 | 369,900 | +10,000 | 0.27% | 2,885,220 |
| 2017-03-27 | 2017-03-23 | 7.980 | 359,900 | +7,000 | 0.26% | 2,872,002 |
| 2017-03-24 | 2017-03-22 | 8.120 | 352,900 | +5,000 | 0.26% | 2,865,548 |
| 2017-03-23 | 2017-03-21 | 8.280 | 347,900 | +10,200 | 0.25% | 2,880,612 |
| 2017-03-22 | 2017-03-20 | 8.400 | 337,700 | +21,000 | 0.25% | 2,836,680 |
| 2017-03-20 | 2017-03-16 | 8.000 | 316,700 | -9,500 | 0.23% | 2,533,600 |
| 2017-03-17 | 2017-03-15 | 8.100 | 326,200 | +27,000 | 0.24% | 2,642,220 |
| 2017-03-07 | 2017-03-03 | 8.650 | 299,200 | +3,600 | 0.22% | 2,588,080 |
| 2017-03-06 | 2017-03-02 | 8.620 | 295,600 | +4,900 | 0.21% | 2,548,072 |
| 2017-03-03 | 2017-03-01 | 8.630 | 290,700 | +3,500 | 0.21% | 2,508,741 |
| 2017-03-01 | 2017-02-27 | 9.070 | 287,200 | -9,000 | 0.21% | 2,604,904 |
| 2017-02-24 | 2017-02-22 | 9.170 | 296,200 | +7,700 | 0.22% | 2,716,154 |
| 2017-02-23 | 2017-02-21 | 8.800 | 288,500 | -9,500 | 0.21% | 2,538,800 |
| 2017-02-22 | 2017-02-20 | 8.560 | 298,000 | -1,200 | 0.22% | 2,550,880 |
| 2017-02-17 | 2017-02-15 | 8.520 | 299,200 | -5,000 | 0.22% | 2,549,184 |
| 2017-02-16 | 2017-02-14 | 8.390 | 304,200 | +2,500 | 0.22% | 2,552,238 |
| 2017-02-15 | 2017-02-13 | 8.300 | 301,700 | -5,100 | 0.22% | 2,504,110 |
| 2017-02-13 | 2017-02-09 | 8.300 | 306,800 | +6,400 | 0.22% | 2,546,440 |
| 2017-02-09 | 2017-02-07 | 8.180 | 300,400 | +3,000 | 0.22% | 2,457,272 |
| 2017-02-08 | 2017-02-06 | 8.290 | 297,400 | +3,000 | 0.22% | 2,465,446 |
| 2017-02-02 | 2017-01-27 | 8.350 | 294,400 | +8,000 | 0.21% | 2,458,240 |
| 2017-01-26 | 2017-01-24 | 8.470 | 286,400 | -6,000 | 0.21% | 2,425,808 |
| 2017-01-24 | 2017-01-20 | 8.440 | 292,400 | -1,000 | 0.21% | 2,467,856 |
| 2017-01-23 | 2017-01-19 | 8.090 | 293,400 | -3,000 | 0.21% | 2,373,606 |
| 2017-01-20 | 2017-01-18 | 7.790 | 296,400 | -2,000 | 0.22% | 2,308,956 |
| 2017-01-19 | 2017-01-17 | 7.630 | 298,400 | -2,000 | 0.22% | 2,276,792 |
| 2017-01-17 | 2017-01-13 | 7.530 | 300,400 | +3,000 | 0.22% | 2,262,012 |
| 2017-01-13 | 2017-01-11 | 7.620 | 297,400 | +5,100 | 0.22% | 2,266,188 |
| 2017-01-11 | 2017-01-09 | 7.610 | 292,300 | +1,000 | 0.21% | 2,224,403 |
| 2017-01-10 | 2017-01-06 | 7.810 | 291,300 | +2,000 | 0.21% | 2,275,053 |
| 2017-01-05 | 2017-01-03 | 8.450 | 289,300 | -9,000 | 0.21% | 2,444,585 |
| 2017-01-04 | 2016-12-30 | 8.510 | 298,300 | -11,000 | 0.22% | 2,538,533 |
| 2017-01-03 | 2016-12-29 | 8.000 | 309,300 | -1,000 | 0.22% | 2,474,400 |
| 2016-12-29 | 2016-12-23 | 7.420 | 310,300 | -2,900 | 0.23% | 2,302,426 |
| 2016-12-28 | 2016-12-22 | 7.380 | 313,200 | -100 | 0.23% | 2,311,416 |
| 2016-12-19 | 2016-12-15 | 7.400 | 313,300 | -10,000 | 0.23% | 2,318,420 |
| 2016-12-14 | 2016-12-12 | 7.300 | 323,300 | -2,500 | 0.24% | 2,360,090 |
| 2016-12-12 | 2016-12-08 | 7.430 | 325,800 | +1,000 | 0.24% | 2,420,694 |
| 2016-12-09 | 2016-12-07 | 7.760 | 324,800 | +13,000 | 0.24% | 2,520,448 |
| 2016-12-05 | 2016-12-01 | 8.660 | 311,800 | +5,000 | 0.23% | 2,700,188 |
| 2016-12-02 | 2016-11-30 | 8.850 | 306,800 | -1,000 | 0.22% | 2,715,180 |
| 2016-12-01 | 2016-11-29 | 8.350 | 307,800 | -8,000 | 0.22% | 2,570,130 |
| 2016-11-30 | 2016-11-28 | 7.740 | 315,800 | -18,000 | 0.23% | 2,444,292 |
| 2016-11-21 | 2016-11-17 | 7.330 | 333,800 | +18,000 | 0.24% | 2,446,754 |
| 2016-11-18 | 2016-11-16 | 7.220 | 315,800 | -30,000 | 0.23% | 2,280,076 |
| 2016-11-16 | 2016-11-14 | 7.440 | 345,800 | -1,000 | 0.25% | 2,572,752 |
| 2016-11-11 | 2016-11-09 | 7.380 | 346,800 | -5,100 | 0.25% | 2,559,384 |
| 2016-11-10 | 2016-11-08 | 7.450 | 351,900 | -5,000 | 0.26% | 2,621,655 |
| 2016-11-03 | 2016-11-01 | 7.410 | 356,900 | -10,000 | 0.26% | 2,644,629 |
| 2016-11-02 | 2016-10-31 | 7.300 | 366,900 | +13,000 | 0.27% | 2,678,370 |
| 2016-11-01 | 2016-10-28 | 7.700 | 353,900 | -1,000 | 0.26% | 2,725,030 |
| 2016-10-31 | 2016-10-27 | 8.040 | 354,900 | +2,100 | 0.26% | 2,853,396 |
| 2016-10-28 | 2016-10-26 | 8.260 | 352,800 | -2,500 | 0.26% | 2,914,128 |
| 2016-10-26 | 2016-10-24 | 8.230 | 355,300 | +6,800 | 0.26% | 2,924,119 |
| 2016-10-24 | 2016-10-19 | 8.360 | 348,500 | -5,000 | 0.25% | 2,913,460 |
| 2016-10-20 | 2016-10-18 | 8.520 | 353,500 | +3,000 | 0.26% | 3,011,820 |
| 2016-10-19 | 2016-10-17 | 8.600 | 350,500 | +1,000 | 0.26% | 3,014,300 |
| 2016-10-18 | 2016-10-14 | 8.900 | 349,500 | +10,000 | 0.25% | 3,110,550 |
| 2016-10-17 | 2016-10-13 | 8.930 | 339,500 | -9,900 | 0.25% | 3,031,735 |
| 2016-10-13 | 2016-10-11 | 9.200 | 349,400 | -1,500 | 0.25% | 3,214,480 |
| 2016-10-12 | 2016-10-07 | 9.300 | 350,900 | -6,000 | 0.26% | 3,263,370 |
| 2016-10-11 | 2016-10-06 | 8.920 | 356,900 | -10,000 | 0.26% | 3,183,548 |
| 2016-10-07 | 2016-10-05 | 8.870 | 366,900 | +1,400 | 0.27% | 3,254,403 |
| 2016-10-04 | 2016-09-30 | 8.810 | 365,500 | +5,000 | 0.27% | 3,220,055 |
| 2016-09-30 | 2016-09-28 | 8.900 | 360,500 | -2,000 | 0.26% | 3,208,450 |
| 2016-09-29 | 2016-09-27 | 9.080 | 362,500 | -1,000 | 0.26% | 3,291,500 |
| 2016-09-28 | 2016-09-26 | 9.140 | 363,500 | -6,000 | 0.27% | 3,322,390 |
| 2016-09-27 | 2016-09-23 | 9.280 | 369,500 | +6,500 | 0.27% | 3,428,960 |
| 2016-09-26 | 2016-09-22 | 9.400 | 363,000 | -4,000 | 0.26% | 3,412,200 |
| 2016-09-23 | 2016-09-21 | 9.300 | 367,000 | +22,000 | 0.27% | 3,413,100 |
| 2016-09-21 | 2016-09-19 | 9.370 | 345,000 | -10,000 | 0.25% | 3,232,650 |
| 2016-09-20 | 2016-09-15 | 9.530 | 355,000 | +10,000 | 0.26% | 3,383,150 |
| 2016-09-15 | 2016-09-13 | 9.150 | 345,000 | -4,000 | 0.25% | 3,156,750 |
| 2016-09-14 | 2016-09-12 | 9.410 | 349,000 | +1,000 | 0.25% | 3,284,090 |
| 2016-09-13 | 2016-09-09 | 9.700 | 348,000 | +23,500 | 0.25% | 3,375,600 |
| 2016-09-12 | 2016-09-08 | 9.430 | 324,500 | +7,500 | 0.24% | 3,060,035 |
| 2016-09-08 | 2016-09-06 | 9.600 | 317,000 | +10,000 | 0.23% | 3,043,200 |
| 2016-09-06 | 2016-09-02 | 9.600 | 307,000 | +8,800 | 0.22% | 2,947,200 |
| 2016-09-01 | 2016-08-30 | 9.450 | 298,200 | +1,800 | 0.22% | 2,817,990 |
| 2016-08-29 | 2016-08-25 | 9.580 | 296,400 | -2,000 | 0.22% | 2,839,512 |
| 2016-08-23 | 2016-08-19 | 9.890 | 298,400 | +2,000 | 0.22% | 2,951,176 |
| 2016-08-17 | 2016-08-15 | 10.100 | 296,400 | -1,000 | 0.22% | 2,993,640 |
| 2016-08-10 | 2016-08-08 | 10.320 | 297,400 | +6,000 | 0.22% | 3,069,168 |
| 2016-08-03 | 2016-07-29 | 10.500 | 291,400 | -4,500 | 0.21% | 3,059,700 |
| 2016-07-18 | 2016-07-14 | 10.820 | 295,900 | +14,200 | 0.22% | 3,201,638 |
| 2016-07-12 | 2016-07-08 | 9.460 | 281,700 | -5,500 | 0.21% | 2,664,882 |
| 2016-07-11 | 2016-07-07 | 9.520 | 287,200 | -7,000 | 0.21% | 2,734,144 |
| 2016-07-08 | 2016-07-06 | 9.730 | 294,200 | -13,700 | 0.21% | 2,862,566 |
| 2016-07-07 | 2016-07-05 | 9.960 | 307,900 | +500 | 0.22% | 3,066,684 |
| 2016-07-05 | 2016-06-30 | 10.100 | 307,400 | +1,000 | 0.22% | 3,104,740 |
| 2016-07-04 | 2016-06-29 | 9.970 | 306,400 | +3,600 | 0.22% | 3,054,808 |
| 2016-06-30 | 2016-06-28 | 10.060 | 302,800 | -2,000 | 0.22% | 3,046,168 |
| 2016-06-28 | 2016-06-24 | 10.440 | 304,800 | -3,000 | 0.22% | 3,182,112 |
| 2016-06-17 | 2016-06-15 | 10.380 | 307,800 | +1,500 | 0.22% | 3,194,964 |
| 2016-06-15 | 2016-06-13 | 10.500 | 306,300 | +1,500 | 0.22% | 3,216,150 |
| 2016-06-08 | 2016-06-06 | 10.640 | 304,800 | +6,000 | 0.22% | 3,243,072 |
| 2016-06-01 | 2016-05-30 | 10.760 | 298,800 | +2,000 | 0.22% | 3,215,088 |
| 2016-05-27 | 2016-05-25 | 10.720 | 296,800 | -200 | 0.22% | 3,181,696 |
| 2016-05-24 | 2016-05-20 | 11.000 | 297,000 | +10,000 | 0.22% | 3,267,000 |
| 2016-05-04 | 2016-04-29 | 12.020 | 287,000 | +2,000 | 0.21% | 3,449,740 |
| 2016-04-29 | 2016-04-27 | 12.200 | 285,000 | +5,500 | 0.21% | 3,477,000 |
| 2016-04-27 | 2016-04-25 | 12.800 | 279,500 | +7,800 | 0.20% | 3,577,600 |
| 2016-04-26 | 2016-04-22 | 12.580 | 271,700 | -2,000 | 0.20% | 3,417,986 |
| 2016-04-21 | 2016-04-19 | 12.160 | 273,700 | -12,000 | 0.20% | 3,328,192 |
| 2016-04-20 | 2016-04-18 | 11.800 | 285,700 | -5,000 | 0.21% | 3,371,260 |
| 2016-04-14 | 2016-04-12 | 11.140 | 290,700 | -1,000 | 0.21% | 3,238,398 |
| 2016-04-13 | 2016-04-11 | 11.060 | 291,700 | -1,000 | 0.21% | 3,226,202 |
| 2016-04-11 | 2016-04-07 | 11.060 | 292,700 | -2,000 | 0.21% | 3,237,262 |
| 2016-04-08 | 2016-04-06 | 11.000 | 294,700 | +2,000 | 0.22% | 3,241,700 |
| 2016-04-01 | 2016-03-30 | 11.300 | 292,700 | -2,000 | 0.21% | 3,307,510 |
| 2016-03-31 | 2016-03-29 | 11.040 | 294,700 | -1,000 | 0.22% | 3,253,488 |
| 2016-03-30 | 2016-03-24 | 10.880 | 295,700 | +2,000 | 0.22% | 3,217,216 |
| 2016-03-23 | 2016-03-21 | 11.380 | 293,700 | +5,500 | 0.21% | 3,342,306 |
| 2016-03-22 | 2016-03-18 | 11.200 | 288,200 | +1,500 | 0.21% | 3,227,840 |
| 2016-03-21 | 2016-03-17 | 11.300 | 286,700 | -15,000 | 0.21% | 3,239,710 |
| 2016-03-17 | 2016-03-15 | 11.340 | 301,700 | -2,000 | 0.22% | 3,421,278 |
| 2016-03-16 | 2016-03-14 | 11.400 | 303,700 | -2,000 | 0.22% | 3,462,180 |
| 2016-03-15 | 2016-03-11 | 11.000 | 305,700 | -1,000 | 0.22% | 3,362,700 |
| 2016-03-09 | 2016-03-07 | 11.020 | 306,700 | +2,000 | 0.22% | 3,379,834 |
| 2016-03-08 | 2016-03-04 | 11.000 | 304,700 | +17,000 | 0.22% | 3,351,700 |
| 2016-03-04 | 2016-03-02 | 11.220 | 287,700 | -5,000 | 0.21% | 3,227,994 |
| 2016-03-03 | 2016-03-01 | 10.920 | 292,700 | +5,000 | 0.21% | 3,196,284 |
| 2016-02-25 | 2016-02-23 | 11.520 | 287,700 | -3,000 | 0.21% | 3,314,304 |
| 2016-02-24 | 2016-02-22 | 11.520 | 290,700 | -20,200 | 0.21% | 3,348,864 |
| 2016-02-22 | 2016-02-18 | 11.700 | 310,900 | +20,000 | 0.23% | 3,637,530 |
| 2016-02-12 | 2016-02-05 | 11.920 | 290,900 | +3,000 | 0.21% | 3,467,528 |
| 2016-02-04 | 2016-02-02 | 11.940 | 287,900 | +5,000 | 0.21% | 3,437,526 |
| 2016-02-03 | 2016-02-01 | 12.380 | 282,900 | +5,000 | 0.21% | 3,502,302 |
| 2016-01-27 | 2016-01-25 | 12.620 | 277,900 | +2,000 | 0.20% | 3,507,098 |
| 2016-01-26 | 2016-01-22 | 12.700 | 275,900 | +8,000 | 0.20% | 3,503,930 |
| 2016-01-22 | 2016-01-20 | 12.800 | 267,900 | -500 | 0.19% | 3,429,120 |
| 2016-01-19 | 2016-01-15 | 12.820 | 268,400 | -2,000 | 0.19% | 3,440,888 |
| 2016-01-18 | 2016-01-14 | 13.000 | 270,400 | -1,200 | 0.19% | 3,515,200 |
| 2016-01-14 | 2016-01-12 | 12.220 | 271,600 | -3,500 | 0.19% | 3,318,952 |
| 2016-01-06 | 2016-01-04 | 13.000 | 275,100 | -4,700 | 0.20% | 3,576,300 |
| 2016-01-05 | 2015-12-31 | 13.040 | 279,800 | +1,000 | 0.20% | 3,648,592 |
| 2015-12-29 | 2015-12-24 | 13.200 | 278,800 | -2,000 | 0.20% | 3,680,160 |
| 2015-12-22 | 2015-12-18 | 13.560 | 280,800 | -1,000 | 0.20% | 3,807,648 |
| 2015-12-14 | 2015-12-10 | 13.080 | 281,800 | +1,000 | 0.20% | 3,685,944 |
| 2015-12-10 | 2015-12-08 | 13.600 | 280,800 | +2,000 | 0.20% | 3,818,880 |
| 2015-12-04 | 2015-12-02 | 14.100 | 278,800 | -1,000 | 0.20% | 3,931,080 |
| 2015-12-01 | 2015-11-27 | 13.000 | 279,800 | -5,000 | 0.20% | 3,637,400 |
| 2015-11-25 | 2015-11-23 | 13.880 | 284,800 | -4,000 | 0.20% | 3,953,024 |
| 2015-11-24 | 2015-11-20 | 13.760 | 288,800 | -5,000 | 0.21% | 3,973,888 |
| 2015-11-20 | 2015-11-18 | 13.140 | 293,800 | -1,400 | 0.21% | 3,860,532 |
| 2015-11-18 | 2015-11-16 | 13.160 | 295,200 | -500 | 0.21% | 3,884,832 |
| 2015-11-17 | 2015-11-13 | 13.420 | 295,700 | +5,500 | 0.21% | 3,968,294 |
| 2015-11-06 | 2015-11-04 | 14.080 | 290,200 | -2,800 | 0.21% | 4,086,016 |
| 2015-11-05 | 2015-11-03 | 13.920 | 293,000 | -2,000 | 0.21% | 4,078,560 |
| 2015-11-04 | 2015-11-02 | 13.600 | 295,000 | +2,000 | 0.21% | 4,012,000 |
| 2015-10-30 | 2015-10-28 | 13.840 | 293,000 | -20,000 | 0.21% | 4,055,120 |
| 2015-10-28 | 2015-10-26 | 13.480 | 313,000 | +15,000 | 0.22% | 4,219,240 |
| 2015-10-27 | 2015-10-23 | 13.640 | 298,000 | -5,000 | 0.21% | 4,064,720 |
| 2015-10-26 | 2015-10-22 | 13.540 | 303,000 | +10,000 | 0.21% | 4,102,620 |
| 2015-10-20 | 2015-10-16 | 14.660 | 293,000 | -7,500 | 0.21% | 4,295,380 |
| 2015-10-19 | 2015-10-15 | 14.700 | 300,500 | -1,800 | 0.21% | 4,417,350 |
| 2015-10-15 | 2015-10-13 | 14.720 | 302,300 | -4,500 | 0.21% | 4,449,856 |
| 2015-10-14 | 2015-10-12 | 14.560 | 306,800 | -700 | 0.21% | 4,467,008 |
| 2015-10-09 | 2015-10-07 | 14.520 | 307,500 | +1,500 | 0.22% | 4,464,900 |
| 2015-10-08 | 2015-10-06 | 14.480 | 306,000 | -2,000 | 0.21% | 4,430,880 |
| 2015-10-07 | 2015-10-05 | 14.400 | 308,000 | +2,000 | 0.22% | 4,435,200 |
| 2015-10-06 | 2015-10-02 | 14.380 | 306,000 | +6,700 | 0.21% | 4,400,280 |
| 2015-10-05 | 2015-09-30 | 14.200 | 299,300 | -4,500 | 0.21% | 4,250,060 |
| 2015-09-25 | 2015-09-23 | 13.640 | 303,800 | +500 | 0.21% | 4,143,832 |
| 2015-09-24 | 2015-09-22 | 13.840 | 303,300 | +2,500 | 0.21% | 4,197,672 |
| 2015-09-23 | 2015-09-21 | 14.500 | 300,800 | -3,800 | 0.21% | 4,361,600 |
| 2015-09-22 | 2015-09-18 | 14.740 | 304,600 | -3,000 | 0.21% | 4,489,804 |
| 2015-09-21 | 2015-09-17 | 14.300 | 307,600 | -13,000 | 0.21% | 4,398,680 |
| 2015-09-18 | 2015-09-16 | 13.680 | 320,600 | +2,000 | 0.22% | 4,385,808 |
| 2015-09-17 | 2015-09-15 | 13.600 | 318,600 | -10,000 | 0.22% | 4,332,960 |
| 2015-09-16 | 2015-09-14 | 13.300 | 328,600 | +1,000 | 0.23% | 4,370,380 |
| 2015-09-15 | 2015-09-11 | 14.300 | 327,600 | -4,700 | 0.23% | 4,684,680 |
| 2015-09-11 | 2015-09-09 | 13.960 | 332,300 | -1,500 | 0.23% | 4,638,908 |
| 2015-09-09 | 2015-09-07 | 13.360 | 333,800 | -12,000 | 0.23% | 4,459,568 |
| 2015-09-08 | 2015-09-04 | 13.020 | 345,800 | +1,000 | 0.24% | 4,502,316 |
| 2015-09-07 | 2015-09-02 | 13.080 | 344,800 | -2,000 | 0.24% | 4,509,984 |
| 2015-09-02 | 2015-08-31 | 13.160 | 346,800 | -200 | 0.24% | 4,563,888 |
| 2015-09-01 | 2015-08-28 | 13.200 | 347,000 | +14,000 | 0.24% | 4,580,400 |
| 2015-08-31 | 2015-08-27 | 12.420 | 333,000 | -3,000 | 0.23% | 4,135,860 |
| 2015-08-28 | 2015-08-26 | 11.100 | 336,000 | +5,000 | 0.23% | 3,729,600 |
| 2015-08-27 | 2015-08-25 | 10.700 | 331,000 | +6,000 | 0.23% | 3,541,700 |
| 2015-08-26 | 2015-08-24 | 11.620 | 325,000 | -2,400 | 0.22% | 3,776,500 |
| 2015-08-25 | 2015-08-21 | 12.560 | 327,400 | +3,900 | 0.23% | 4,112,144 |
| 2015-08-24 | 2015-08-20 | 12.980 | 323,500 | +1,500 | 0.22% | 4,199,030 |
| 2015-08-21 | 2015-08-19 | 13.360 | 322,000 | +3,900 | 0.22% | 4,301,920 |
| 2015-08-20 | 2015-08-18 | 13.880 | 318,100 | -7,000 | 0.22% | 4,415,228 |
| 2015-08-19 | 2015-08-17 | 14.140 | 325,100 | +1,800 | 0.22% | 4,596,914 |
| 2015-08-18 | 2015-08-14 | 14.020 | 323,300 | +5,800 | 0.22% | 4,532,666 |
| 2015-08-17 | 2015-08-13 | 14.360 | 317,500 | +5,400 | 0.22% | 4,559,300 |
| 2015-08-14 | 2015-08-12 | 14.500 | 312,100 | -2,000 | 0.22% | 4,525,450 |
| 2015-08-13 | 2015-08-11 | 14.560 | 314,100 | +5,500 | 0.22% | 4,573,296 |
| 2015-08-12 | 2015-08-10 | 15.000 | 308,600 | +10,000 | 0.21% | 4,629,000 |
| 2015-08-07 | 2015-08-05 | 14.580 | 298,600 | -500 | 0.21% | 4,353,588 |
| 2015-08-06 | 2015-08-04 | 14.920 | 299,100 | -106,400 | 0.21% | 4,462,572 |
| 2015-08-05 | 2015-08-03 | 14.560 | 405,500 | +2,500 | 0.28% | 5,904,080 |
| 2015-08-03 | 2015-07-30 | 15.120 | 403,000 | +4,000 | 0.28% | 6,093,360 |
| 2015-07-31 | 2015-07-29 | 15.400 | 399,000 | +15,000 | 0.28% | 6,144,600 |
| 2015-07-30 | 2015-07-28 | 15.500 | 384,000 | -2,200 | 0.26% | 5,952,000 |
| 2015-07-29 | 2015-07-27 | 14.980 | 386,200 | +26,100 | 0.26% | 5,785,276 |
| 2015-07-23 | 2015-07-21 | 17.500 | 360,100 | -3,000 | 0.25% | 6,301,750 |
| 2015-07-22 | 2015-07-20 | 17.580 | 363,100 | +500 | 0.25% | 6,383,298 |
| 2015-07-21 | 2015-07-17 | 17.400 | 362,600 | -100 | 0.25% | 6,309,240 |
| 2015-07-20 | 2015-07-16 | 17.380 | 362,700 | -4,000 | 0.25% | 6,303,726 |
| 2015-07-17 | 2015-07-15 | 16.920 | 366,700 | -17,000 | 0.25% | 6,204,564 |
| 2015-07-16 | 2015-07-14 | 17.400 | 383,700 | +94,200 | 0.26% | 6,676,380 |
| 2015-07-15 | 2015-07-13 | 16.920 | 289,500 | -8,600 | 0.20% | 4,898,340 |
| 2015-07-14 | 2015-07-10 | 16.000 | 298,100 | +3,900 | 0.20% | 4,769,600 |
| 2015-07-13 | 2015-07-09 | 16.020 | 294,200 | +10,000 | 0.20% | 4,713,084 |
| 2015-07-10 | 2015-07-08 | 13.100 | 284,200 | -7,500 | 0.19% | 3,723,020 |
| 2015-07-09 | 2015-07-07 | 12.340 | 291,700 | +34,900 | 0.20% | 3,599,578 |
| 2015-07-08 | 2015-07-06 | 15.500 | 256,800 | +16,400 | 0.18% | 3,980,400 |
| 2015-07-07 | 2015-07-03 | 19.300 | 240,400 | +12,000 | 0.16% | 4,639,720 |
| 2015-07-03 | 2015-06-30 | 22.250 | 228,400 | +1,000 | 0.16% | 5,081,900 |
| 2015-07-02 | 2015-06-29 | 22.000 | 227,400 | +4,500 | 0.16% | 5,002,800 |
| 2015-06-25 | 2015-06-23 | 23.500 | 222,900 | -1,000 | 0.15% | 5,238,150 |
| 2015-06-23 | 2015-06-19 | 23.700 | 223,900 | -3,000 | 0.15% | 5,306,430 |
| 2015-06-22 | 2015-06-18 | 23.000 | 226,900 | +3,000 | 0.16% | 5,218,700 |
| 2015-06-19 | 2015-06-17 | 23.100 | 223,900 | +2,000 | 0.15% | 5,172,090 |
| 2015-06-18 | 2015-06-16 | 23.300 | 221,900 | -1,500 | 0.15% | 5,170,270 |
| 2015-06-17 | 2015-06-15 | 24.500 | 223,400 | -7,000 | 0.15% | 5,473,300 |
| 2015-06-15 | 2015-06-11 | 24.200 | 230,400 | -31,000 | 0.16% | 5,575,680 |
| 2015-06-12 | 2015-06-10 | 23.050 | 261,400 | -4,000 | 0.18% | 6,025,270 |
| 2015-06-11 | 2015-06-09 | 23.050 | 265,400 | -2,000 | 0.18% | 6,117,470 |
| 2015-06-10 | 2015-06-08 | 23.850 | 267,400 | -109,000 | 0.18% | 6,377,490 |
| 2015-06-09 | 2015-06-05 | 25.000 | 376,400 | -1,500 | 0.26% | 9,410,000 |
| 2015-06-08 | 2015-06-04 | 24.750 | 377,900 | +2,600 | 0.26% | 9,353,025 |
| 2015-06-05 | 2015-06-03 | 24.800 | 375,300 | -500 | 0.26% | 9,307,440 |
| 2015-06-04 | 2015-06-02 | 25.700 | 375,800 | +600 | 0.30% | 9,658,060 |
| 2015-06-03 | 2015-06-01 | 26.800 | 375,200 | -2,100 | 0.29% | 10,055,360 |
| 2015-06-02 | 2015-05-29 | 24.500 | 377,300 | -9,500 | 0.30% | 9,243,850 |
| 2015-06-01 | 2015-05-28 | 24.900 | 386,800 | +17,000 | 0.30% | 9,631,320 |
| 2015-05-29 | 2015-05-27 | 26.400 | 369,800 | -36,800 | 0.29% | 9,762,720 |
| 2015-05-28 | 2015-05-26 | 22.800 | 406,600 | +40,700 | 0.32% | 9,270,480 |
| 2015-05-27 | 2015-05-22 | 19.000 | 365,900 | -9,400 | 0.29% | 6,952,100 |
| 2015-05-26 | 2015-05-21 | 18.600 | 375,300 | +21,700 | 0.29% | 6,980,580 |
| 2015-05-22 | 2015-05-20 | 19.440 | 353,600 | -6,300 | 0.28% | 6,873,984 |
| 2015-05-21 | 2015-05-19 | 19.360 | 359,900 | -5,000 | 0.28% | 6,967,664 |
| 2015-05-20 | 2015-05-18 | 19.000 | 364,900 | -13,000 | 0.29% | 6,933,100 |
| 2015-05-19 | 2015-05-15 | 18.700 | 377,900 | +10,200 | 0.30% | 7,066,730 |
| 2015-05-18 | 2015-05-14 | 19.640 | 367,700 | -36,000 | 0.29% | 7,221,628 |
| 2015-05-15 | 2015-05-13 | 17.160 | 403,700 | +5,200 | 0.32% | 6,927,492 |
| 2015-05-13 | 2015-05-11 | 17.800 | 398,500 | +13,500 | 0.31% | 7,093,300 |
| 2015-05-12 | 2015-05-08 | 16.600 | 385,000 | +12,000 | 0.30% | 6,391,000 |
| 2015-05-11 | 2015-05-07 | 16.620 | 373,000 | +9,000 | 0.29% | 6,199,260 |
| 2015-05-08 | 2015-05-06 | 16.600 | 364,000 | +5,000 | 0.29% | 6,042,400 |
| 2015-05-07 | 2015-05-05 | 17.180 | 359,000 | -19,800 | 0.28% | 6,167,620 |
| 2015-05-06 | 2015-05-04 | 17.220 | 378,800 | -14,000 | 0.30% | 6,522,936 |
| 2015-05-05 | 2015-04-30 | 17.020 | 392,800 | +1,500 | 0.31% | 6,685,456 |
| 2015-05-04 | 2015-04-29 | 17.300 | 391,300 | +20,000 | 0.31% | 6,769,490 |
| 2015-04-30 | 2015-04-28 | 17.000 | 371,300 | +18,900 | 0.29% | 6,312,100 |
| 2015-04-29 | 2015-04-27 | 17.420 | 352,400 | -3,000 | 0.28% | 6,138,808 |
| 2015-04-23 | 2015-04-21 | 18.080 | 355,400 | -17,000 | 0.28% | 6,425,632 |
| 2015-04-22 | 2015-04-20 | 17.580 | 372,400 | +1,600 | 0.29% | 6,546,792 |
| 2015-04-21 | 2015-04-17 | 18.420 | 370,800 | +3,000 | 0.29% | 6,830,136 |
| 2015-04-20 | 2015-04-16 | 19.860 | 367,800 | -26,500 | 0.29% | 7,304,508 |
| 2015-04-17 | 2015-04-15 | 19.580 | 394,300 | +2,500 | 0.31% | 7,720,394 |
| 2015-04-16 | 2015-04-14 | 20.000 | 391,800 | +3,000 | 0.31% | 7,836,000 |
| 2015-04-15 | 2015-04-13 | 20.000 | 388,800 | +5,300 | 0.31% | 7,776,000 |
| 2015-04-14 | 2015-04-10 | 19.480 | 383,500 | -11,300 | 0.30% | 7,470,580 |
| 2015-04-13 | 2015-04-09 | 18.640 | 394,800 | +8,500 | 0.31% | 7,359,072 |
| 2015-04-10 | 2015-04-08 | 19.380 | 386,300 | -24,800 | 0.30% | 7,486,494 |
| 2015-04-09 | 2015-04-02 | 17.820 | 411,100 | -20,300 | 0.32% | 7,325,802 |
| 2015-04-08 | 2015-04-01 | 16.860 | 431,400 | -10,900 | 0.34% | 7,273,404 |
| 2015-04-02 | 2015-03-31 | 14.840 | 442,300 | -1,000 | 0.35% | 6,563,732 |
| 2015-04-01 | 2015-03-30 | 15.120 | 443,300 | +2,000 | 0.35% | 6,702,696 |
| 2015-03-31 | 2015-03-27 | 14.860 | 441,300 | -2,000 | 0.35% | 6,557,718 |
| 2015-03-30 | 2015-03-26 | 15.400 | 443,300 | -19,500 | 0.35% | 6,826,820 |
| 2015-03-27 | 2015-03-25 | 14.800 | 462,800 | -5,000 | 0.36% | 6,849,440 |
| 2015-03-26 | 2015-03-24 | 15.500 | 467,800 | -5,500 | 0.37% | 7,250,900 |
| 2015-03-25 | 2015-03-23 | 14.120 | 473,300 | +10,000 | 0.37% | 6,682,996 |
| 2015-03-24 | 2015-03-20 | 14.040 | 463,300 | -1,300 | 0.36% | 6,504,732 |
| 2015-03-23 | 2015-03-19 | 13.820 | 464,600 | +10,000 | 0.36% | 6,420,772 |
| 2015-03-19 | 2015-03-17 | 13.940 | 454,600 | -2,300 | 0.36% | 6,337,124 |
| 2015-03-18 | 2015-03-16 | 13.640 | 456,900 | -1,000 | 0.36% | 6,232,116 |
| 2015-03-17 | 2015-03-13 | 13.620 | 457,900 | -1,700 | 0.36% | 6,236,598 |
| 2015-03-16 | 2015-03-12 | 13.660 | 459,600 | -400 | 0.36% | 6,278,136 |
| 2015-03-12 | 2015-03-10 | 13.840 | 460,000 | -2,000 | 0.36% | 6,366,400 |
| 2015-03-11 | 2015-03-09 | 13.820 | 462,000 | +3,700 | 0.36% | 6,384,840 |
| 2015-03-10 | 2015-03-06 | 14.020 | 458,300 | -16,400 | 0.36% | 6,425,366 |
| 2015-03-06 | 2015-03-04 | 13.200 | 474,700 | -5,000 | 0.37% | 6,266,040 |
| 2015-03-04 | 2015-03-02 | 13.380 | 479,700 | +1,000 | 0.38% | 6,418,386 |
| 2015-03-03 | 2015-02-27 | 13.400 | 478,700 | +2,000 | 0.38% | 6,414,580 |
| 2015-03-02 | 2015-02-26 | 13.380 | 476,700 | -1,000 | 0.37% | 6,378,246 |
| 2015-02-26 | 2015-02-24 | 13.440 | 477,700 | -2,000 | 0.37% | 6,420,288 |
| 2015-02-25 | 2015-02-23 | 13.440 | 479,700 | -1,000 | 0.38% | 6,447,168 |
| 2015-02-24 | 2015-02-18 | 13.700 | 480,700 | -2,000 | 0.38% | 6,585,590 |
| 2015-02-23 | 2015-02-16 | 13.660 | 482,700 | -7,000 | 0.38% | 6,593,682 |
| 2015-02-17 | 2015-02-13 | 13.500 | 489,700 | -10,000 | 0.38% | 6,610,950 |
| 2015-02-10 | 2015-02-06 | 13.520 | 499,700 | -3,000 | 0.39% | 6,755,944 |
| 2015-02-05 | 2015-02-03 | 13.620 | 502,700 | +1,700 | 0.39% | 6,846,774 |
| 2015-02-02 | 2015-01-29 | 13.520 | 501,000 | +8,000 | 0.39% | 6,773,520 |
| 2015-01-29 | 2015-01-27 | 13.740 | 493,000 | -800 | 0.39% | 6,773,820 |
| 2015-01-28 | 2015-01-26 | 14.180 | 493,800 | +6,900 | 0.39% | 7,002,084 |
| 2015-01-27 | 2015-01-23 | 13.540 | 486,900 | -1,000 | 0.38% | 6,592,626 |
| 2015-01-26 | 2015-01-22 | 13.660 | 487,900 | -1,000 | 0.38% | 6,664,714 |
| 2015-01-22 | 2015-01-20 | 13.580 | 488,900 | -6,000 | 0.38% | 6,639,262 |
| 2015-01-21 | 2015-01-19 | 13.160 | 494,900 | +13,000 | 0.39% | 6,512,884 |
| 2015-01-20 | 2015-01-16 | 13.440 | 481,900 | +6,300 | 0.38% | 6,476,736 |
| 2015-01-19 | 2015-01-15 | 13.560 | 475,600 | +8,900 | 0.37% | 6,449,136 |
| 2015-01-16 | 2015-01-14 | 13.740 | 466,700 | -600 | 0.37% | 6,412,458 |
| 2015-01-14 | 2015-01-12 | 13.800 | 467,300 | +3,300 | 0.37% | 6,448,740 |
| 2015-01-13 | 2015-01-09 | 13.980 | 464,000 | +27,600 | 0.37% | 6,486,720 |
| 2015-01-12 | 2015-01-08 | 14.180 | 436,400 | +37,600 | 0.34% | 6,188,152 |
| 2015-01-09 | 2015-01-07 | 14.680 | 398,800 | +6,500 | 0.31% | 5,854,384 |
| 2015-01-08 | 2015-01-06 | 14.720 | 392,300 | +12,000 | 0.31% | 5,774,656 |
| 2015-01-07 | 2015-01-05 | 15.500 | 380,300 | -8,900 | 0.30% | 5,894,650 |
| 2015-01-06 | 2015-01-02 | 14.440 | 389,200 | +3,600 | 0.31% | 5,620,048 |
| 2015-01-05 | 2014-12-31 | 14.700 | 385,600 | +8,300 | 0.30% | 5,668,320 |
| 2014-12-29 | 2014-12-22 | 14.800 | 377,300 | -3,000 | 0.30% | 5,584,040 |
| 2014-12-23 | 2014-12-19 | 15.000 | 380,300 | -3,000 | 0.30% | 5,704,500 |
| 2014-12-22 | 2014-12-18 | 15.460 | 383,300 | +3,000 | 0.30% | 5,925,818 |
| 2014-12-17 | 2014-12-15 | 17.100 | 380,300 | -4,300 | 0.30% | 6,503,130 |
| 2014-12-16 | 2014-12-12 | 15.360 | 384,600 | -12,800 | 0.30% | 5,907,456 |
| 2014-12-15 | 2014-12-11 | 14.500 | 397,400 | +5,300 | 0.31% | 5,762,300 |
| 2014-12-12 | 2014-12-10 | 13.880 | 392,100 | -100 | 0.31% | 5,442,348 |
| 2014-12-11 | 2014-12-09 | 13.960 | 392,200 | +1,000 | 0.31% | 5,475,112 |
| 2014-12-10 | 2014-12-08 | 13.760 | 391,200 | -200 | 0.31% | 5,382,912 |
| 2014-12-09 | 2014-12-05 | 13.980 | 391,400 | -7,000 | 0.31% | 5,471,772 |
| 2014-12-08 | 2014-12-04 | 13.860 | 398,400 | +1,000 | 0.31% | 5,521,824 |
| 2014-12-05 | 2014-12-03 | 14.000 | 397,400 | +3,700 | 0.31% | 5,563,600 |
| 2014-12-04 | 2014-12-02 | 14.300 | 393,700 | +1,000 | 0.31% | 5,629,910 |
| 2014-12-03 | 2014-12-01 | 14.720 | 392,700 | +2,000 | 0.31% | 5,780,544 |
| 2014-12-02 | 2014-11-28 | 15.080 | 390,700 | -3,000 | 0.31% | 5,891,756 |
| 2014-12-01 | 2014-11-27 | 15.240 | 393,700 | +4,000 | 0.31% | 5,999,988 |
| 2014-11-26 | 2014-11-24 | 15.500 | 389,700 | -2,000 | 0.31% | 6,040,350 |
| 2014-11-25 | 2014-11-21 | 15.720 | 391,700 | +1,700 | 0.31% | 6,157,524 |
| 2014-11-24 | 2014-11-20 | 15.680 | 390,000 | -3,000 | 0.31% | 6,115,200 |
| 2014-11-20 | 2014-11-18 | 16.000 | 393,000 | -100 | 0.31% | 6,288,000 |
| 2014-11-18 | 2014-11-14 | 16.660 | 393,100 | +2,700 | 0.31% | 6,549,046 |
| 2014-11-17 | 2014-11-13 | 16.140 | 390,400 | -9,000 | 0.31% | 6,301,056 |
| 2014-11-14 | 2014-11-12 | 16.540 | 399,400 | -2,000 | 0.31% | 6,606,076 |
| 2014-11-13 | 2014-11-11 | 17.000 | 401,400 | -2,000 | 0.32% | 6,823,800 |
| 2014-11-12 | 2014-11-10 | 16.860 | 403,400 | -24,700 | 0.32% | 6,801,324 |
| 2014-11-11 | 2014-11-07 | 17.020 | 428,100 | -7,500 | 0.34% | 7,286,262 |
| 2014-11-10 | 2014-11-06 | 17.660 | 435,600 | +6,900 | 0.34% | 7,692,696 |
| 2014-11-07 | 2014-11-05 | 17.100 | 428,700 | +3,400 | 0.34% | 7,330,770 |
| 2014-11-06 | 2014-11-04 | 15.780 | 425,300 | +1,900 | 0.33% | 6,711,234 |
| 2014-11-04 | 2014-10-31 | 14.520 | 423,400 | -2,000 | 0.33% | 6,147,768 |
| 2014-10-31 | 2014-10-29 | 14.300 | 425,400 | -1,500 | 0.33% | 6,083,220 |
| 2014-10-29 | 2014-10-27 | 14.220 | 426,900 | -5,000 | 0.34% | 6,070,518 |
| 2014-10-28 | 2014-10-24 | 14.800 | 431,900 | -16,400 | 0.34% | 6,392,120 |
| 2014-10-27 | 2014-10-23 | 14.640 | 448,300 | -8,000 | 0.35% | 6,563,112 |
| 2014-10-24 | 2014-10-22 | 14.120 | 456,300 | +9,000 | 0.36% | 6,442,956 |
| 2014-10-23 | 2014-10-21 | 13.300 | 447,300 | -4,000 | 0.35% | 5,949,090 |
| 2014-10-22 | 2014-10-20 | 13.460 | 451,300 | -20,500 | 0.36% | 6,074,498 |
| 2014-10-20 | 2014-10-16 | 13.800 | 471,800 | +2,500 | 0.37% | 6,510,840 |
| 2014-10-17 | 2014-10-15 | 14.180 | 469,300 | -3,200 | 0.37% | 6,654,674 |
| 2014-10-16 | 2014-10-14 | 14.180 | 472,500 | -3,600 | 0.37% | 6,700,050 |
| 2014-10-15 | 2014-10-13 | 14.160 | 476,100 | +2,000 | 0.37% | 6,741,576 |
| 2014-10-14 | 2014-10-10 | 14.400 | 474,100 | -3,000 | 0.37% | 6,827,040 |
| 2014-10-13 | 2014-10-09 | 14.740 | 477,100 | +2,000 | 0.38% | 7,032,454 |
| 2014-10-10 | 2014-10-08 | 14.720 | 475,100 | +600 | 0.37% | 6,993,472 |
| 2014-10-09 | 2014-10-07 | 14.720 | 474,500 | +1,000 | 0.37% | 6,984,640 |
| 2014-10-07 | 2014-10-03 | 14.340 | 473,500 | +7,300 | 0.37% | 6,789,990 |
| 2014-10-06 | 2014-09-30 | 14.840 | 466,200 | +4,800 | 0.37% | 6,918,408 |
| 2014-10-03 | 2014-09-29 | 15.080 | 461,400 | -200 | 0.36% | 6,957,912 |
| 2014-09-30 | 2014-09-26 | 15.860 | 461,600 | +2,000 | 0.36% | 7,320,976 |
| 2014-09-29 | 2014-09-25 | 16.400 | 459,600 | +1,000 | 0.36% | 7,537,440 |
| 2014-09-26 | 2014-09-24 | 16.700 | 458,600 | -9,800 | 0.36% | 7,658,620 |
| 2014-09-25 | 2014-09-23 | 16.800 | 468,400 | -7,000 | 0.37% | 7,869,120 |
| 2014-09-24 | 2014-09-22 | 16.740 | 475,400 | -4,500 | 0.37% | 7,958,196 |
| 2014-09-23 | 2014-09-19 | 17.120 | 479,900 | +17,800 | 0.38% | 8,215,888 |
| 2014-09-22 | 2014-09-18 | 15.900 | 462,100 | +7,000 | 0.36% | 7,347,390 |
| 2014-09-19 | 2014-09-17 | 16.080 | 455,100 | +9,200 | 0.36% | 7,318,008 |
| 2014-09-18 | 2014-09-16 | 16.360 | 445,900 | +2,000 | 0.35% | 7,294,924 |
| 2014-09-17 | 2014-09-15 | 16.640 | 443,900 | +4,000 | 0.35% | 7,386,496 |
| 2014-09-16 | 2014-09-12 | 16.660 | 439,900 | +1,000 | 0.35% | 7,328,734 |
| 2014-09-15 | 2014-09-11 | 16.860 | 438,900 | -1,000 | 0.35% | 7,399,854 |
| 2014-09-12 | 2014-09-10 | 17.020 | 439,900 | +1,200 | 0.35% | 7,487,098 |
| 2014-09-11 | 2014-09-08 | 16.800 | 438,700 | -2,000 | 0.35% | 7,370,160 |
| 2014-09-10 | 2014-09-05 | 16.900 | 440,700 | -13,900 | 0.35% | 7,447,830 |
| 2014-09-08 | 2014-09-04 | 17.000 | 454,600 | -500 | 0.36% | 7,728,200 |
| 2014-09-05 | 2014-09-03 | 17.260 | 455,100 | -7,500 | 0.36% | 7,855,026 |
| 2014-09-04 | 2014-09-02 | 17.000 | 462,600 | +23,400 | 0.36% | 7,864,200 |
| 2014-09-03 | 2014-09-01 | 17.120 | 439,200 | -3,000 | 0.35% | 7,519,104 |
| 2014-09-02 | 2014-08-29 | 17.480 | 442,200 | -300 | 0.35% | 7,729,656 |
| 2014-09-01 | 2014-08-28 | 17.240 | 442,500 | +1,600 | 0.35% | 7,628,700 |
| 2014-08-29 | 2014-08-27 | 17.300 | 440,900 | -1,000 | 0.35% | 7,627,570 |
| 2014-08-27 | 2014-08-25 | 17.800 | 441,900 | -19,200 | 0.35% | 7,865,820 |
| 2014-08-26 | 2014-08-22 | 18.160 | 461,100 | +16,200 | 0.36% | 8,373,576 |
| 2014-08-25 | 2014-08-21 | 17.860 | 444,900 | -1,000 | 0.35% | 7,945,914 |
| 2014-08-22 | 2014-08-20 | 17.200 | 445,900 | -3,500 | 0.35% | 7,669,480 |
| 2014-08-21 | 2014-08-19 | 17.100 | 449,400 | +7,500 | 0.35% | 7,684,740 |
| 2014-08-20 | 2014-08-18 | 17.380 | 441,900 | +5,000 | 0.35% | 7,680,222 |
| 2014-08-19 | 2014-08-15 | 17.980 | 436,900 | -4,500 | 0.34% | 7,855,462 |
| 2014-08-18 | 2014-08-14 | 18.060 | 441,400 | -11,900 | 0.35% | 7,971,684 |
| 2014-08-15 | 2014-08-13 | 18.700 | 453,300 | +10,300 | 0.36% | 8,476,710 |
| 2014-08-14 | 2014-08-12 | 18.640 | 443,000 | -1,400 | 0.35% | 8,257,520 |
| 2014-08-13 | 2014-08-11 | 19.180 | 444,400 | -16,600 | 0.35% | 8,523,592 |
| 2014-08-12 | 2014-08-08 | 18.240 | 461,000 | +2,000 | 0.36% | 8,408,640 |
| 2014-08-11 | 2014-08-07 | 18.300 | 459,000 | -8,100 | 0.36% | 8,399,700 |
| 2014-08-08 | 2014-08-06 | 18.540 | 467,100 | +6,800 | 0.37% | 8,660,034 |
| 2014-08-07 | 2014-08-05 | 18.020 | 460,300 | +1,200 | 0.36% | 8,294,606 |
| 2014-08-06 | 2014-08-04 | 17.940 | 459,100 | +8,400 | 0.36% | 8,236,254 |
| 2014-08-05 | 2014-08-01 | 18.140 | 450,700 | -1,500 | 0.35% | 8,175,698 |
| 2014-08-04 | 2014-07-31 | 18.380 | 452,200 | +17,900 | 0.36% | 8,311,436 |
| 2014-08-01 | 2014-07-30 | 18.140 | 434,300 | +63,800 | 0.34% | 7,878,202 |
| 2014-07-31 | 2014-07-29 | 19.520 | 370,500 | +27,200 | 0.29% | 7,232,160 |
| 2014-07-30 | 2014-07-28 | 20.200 | 343,300 | -18,500 | 0.27% | 6,934,660 |
| 2014-07-29 | 2014-07-25 | 19.780 | 361,800 | +33,800 | 0.28% | 7,156,404 |
| 2014-07-28 | 2014-07-24 | 19.900 | 328,000 | +61,700 | 0.26% | 6,527,200 |
| 2014-07-25 | 2014-07-23 | 20.600 | 266,300 | +20,400 | 0.21% | 5,485,780 |
| 2014-07-24 | 2014-07-22 | 21.700 | 245,900 | -5,700 | 0.19% | 5,336,030 |
| 2014-07-23 | 2014-07-21 | 20.950 | 251,600 | +13,300 | 0.20% | 5,271,020 |
| 2014-07-22 | 2014-07-18 | 22.400 | 238,300 | +29,800 | 0.19% | 5,337,920 |
| 2014-07-21 | 2014-07-17 | 25.800 | 208,500 | -3,000 | 0.16% | 5,379,300 |
| 2014-07-18 | 2014-07-16 | 25.600 | 211,500 | -8,000 | 0.17% | 5,414,400 |
| 2014-07-16 | 2014-07-14 | 25.800 | 219,500 | +6,000 | 0.17% | 5,663,100 |
| 2014-07-15 | 2014-07-11 | 25.900 | 213,500 | +2,000 | 0.17% | 5,529,650 |
| 2014-07-14 | 2014-07-10 | 25.800 | 211,500 | +2,000 | 0.17% | 5,456,700 |
| 2014-07-11 | 2014-07-09 | 25.750 | 209,500 | -7,000 | 0.17% | 5,394,625 |
| 2014-07-10 | 2014-07-08 | 26.350 | 216,500 | +6,500 | 0.17% | 5,704,775 |
| 2014-07-09 | 2014-07-07 | 26.650 | 210,000 | +5,200 | 0.17% | 5,596,500 |
| 2014-07-08 | 2014-07-04 | 27.100 | 204,800 | -2,000 | 0.16% | 5,550,080 |
| 2014-07-07 | 2014-07-03 | 26.000 | 206,800 | -1,900 | 0.16% | 5,376,800 |
| 2014-07-04 | 2014-07-02 | 25.950 | 208,700 | +2,700 | 0.16% | 5,415,765 |
| 2014-07-03 | 2014-06-30 | 26.650 | 206,000 | -7,800 | 0.16% | 5,489,900 |
| 2014-07-02 | 2014-06-27 | 25.950 | 213,800 | +10,000 | 0.17% | 5,548,110 |
| 2014-06-30 | 2014-06-26 | 26.000 | 203,800 | +1,000 | 0.16% | 5,298,800 |
| 2014-06-27 | 2014-06-25 | 25.600 | 202,800 | +13,300 | 0.16% | 5,191,680 |
| 2014-06-26 | 2014-06-24 | 24.850 | 189,500 | +8,900 | 0.15% | 4,709,075 |
| 2014-06-25 | 2014-06-23 | 25.600 | 180,600 | -1,000 | 0.14% | 4,623,360 |
| 2014-06-24 | 2014-06-20 | 27.450 | 181,600 | +1,800 | 0.14% | 4,984,920 |
| 2014-06-23 | 2014-06-19 | 28.250 | 179,800 | +100 | 0.14% | 5,079,350 |
| 2014-06-18 | 2014-06-16 | 28.000 | 179,700 | -200 | 0.14% | 5,031,600 |
| 2014-06-17 | 2014-06-13 | 28.450 | 179,900 | -500 | 0.14% | 5,118,155 |
| 2014-06-13 | 2014-06-11 | 28.400 | 180,400 | +500 | 0.14% | 5,123,360 |
| 2014-06-12 | 2014-06-10 | 28.350 | 179,900 | +1,000 | 0.14% | 5,100,165 |
| 2014-06-10 | 2014-06-06 | 28.650 | 178,900 | -6,000 | 0.14% | 5,125,485 |
| 2014-06-09 | 2014-06-05 | 28.600 | 184,900 | -600 | 0.15% | 5,288,140 |
| 2014-06-04 | 2014-05-30 | 30.000 | 185,500 | +1,500 | 0.15% | 5,565,000 |
| 2014-06-03 | 2014-05-29 | 29.350 | 184,000 | -3,000 | 0.14% | 5,400,400 |
| 2014-05-30 | 2014-05-28 | 30.200 | 187,000 | -2,400 | 0.15% | 5,647,400 |
| 2014-05-29 | 2014-05-27 | 29.500 | 189,400 | +2,200 | 0.15% | 5,587,300 |
| 2014-05-28 | 2014-05-26 | 29.700 | 187,200 | +1,500 | 0.15% | 5,559,840 |
| 2014-05-27 | 2014-05-23 | 29.900 | 185,700 | +2,000 | 0.15% | 5,552,430 |
| 2014-05-26 | 2014-05-22 | 30.050 | 183,700 | -3,300 | 0.14% | 5,520,185 |
| 2014-05-23 | 2014-05-21 | 30.200 | 187,000 | -800 | 0.15% | 5,647,400 |
| 2014-05-22 | 2014-05-20 | 29.100 | 187,800 | -1,400 | 0.15% | 5,464,980 |
| 2014-05-21 | 2014-05-19 | 29.600 | 189,200 | -3,500 | 0.15% | 5,600,320 |
| 2014-05-20 | 2014-05-16 | 30.750 | 192,700 | +2,900 | 0.15% | 5,925,525 |
| 2014-05-19 | 2014-05-15 | 31.400 | 189,800 | -3,700 | 0.15% | 5,959,720 |
| 2014-05-16 | 2014-05-14 | 31.550 | 193,500 | -9,600 | 0.15% | 6,104,925 |
| 2014-05-15 | 2014-05-13 | 28.800 | 203,100 | +6,900 | 0.16% | 5,849,280 |
| 2014-05-14 | 2014-05-12 | 29.000 | 196,200 | -2,500 | 0.15% | 5,689,800 |
| 2014-05-13 | 2014-05-09 | 28.850 | 198,700 | -100 | 0.16% | 5,732,495 |
| 2014-05-12 | 2014-05-08 | 28.600 | 198,800 | +13,600 | 0.16% | 5,685,680 |
| 2014-05-08 | 2014-05-05 | 31.600 | 185,200 | -1,000 | 0.15% | 5,852,320 |
| 2014-05-05 | 2014-04-30 | 31.250 | 186,200 | +7,000 | 0.15% | 5,818,750 |
| 2014-05-02 | 2014-04-29 | 32.800 | 179,200 | +500 | 0.14% | 5,877,760 |
| 2014-04-30 | 2014-04-28 | 34.300 | 178,700 | +1,600 | 0.14% | 6,129,410 |
| 2014-04-28 | 2014-04-24 | 38.700 | 177,100 | -4,600 | 0.14% | 6,853,770 |
| 2014-04-24 | 2014-04-22 | 36.500 | 181,700 | -1,000 | 0.14% | 6,632,050 |
| 2014-04-23 | 2014-04-17 | 37.850 | 182,700 | +1,800 | 0.14% | 6,915,195 |
| 2014-04-22 | 2014-04-16 | 38.500 | 180,900 | -1,700 | 0.14% | 6,964,650 |
| 2014-04-17 | 2014-04-15 | 38.000 | 182,600 | +3,100 | 0.14% | 6,938,800 |
| 2014-04-16 | 2014-04-14 | 38.850 | 179,500 | +500 | 0.14% | 6,973,575 |
| 2014-04-14 | 2014-04-10 | 41.000 | 179,000 | +1,700 | 0.14% | 7,339,000 |
| 2014-04-11 | 2014-04-09 | 40.350 | 177,300 | +8,000 | 0.14% | 7,154,055 |
| 2014-04-10 | 2014-04-08 | 40.100 | 169,300 | +16,000 | 0.13% | 6,788,930 |
| 2014-04-09 | 2014-04-07 | 40.850 | 153,300 | +1,400 | 0.12% | 6,262,305 |
| 2014-04-08 | 2014-04-04 | 42.250 | 151,900 | +200 | 0.12% | 6,417,775 |
| 2014-04-07 | 2014-04-03 | 42.800 | 151,700 | +14,000 | 0.12% | 6,492,760 |
| 2014-04-04 | 2014-04-02 | 44.150 | 137,700 | -4,700 | 0.11% | 6,079,455 |
| 2014-04-03 | 2014-04-01 | 43.900 | 142,400 | +6,000 | 0.11% | 6,251,360 |
| 2014-04-02 | 2014-03-31 | 41.600 | 136,400 | -200 | 0.11% | 5,674,240 |
| 2014-04-01 | 2014-03-28 | 42.500 | 136,600 | -1,800 | 0.11% | 5,805,500 |
| 2014-03-31 | 2014-03-27 | 41.250 | 138,400 | +1,500 | 0.11% | 5,709,000 |
| 2014-03-28 | 2014-03-26 | 44.900 | 136,900 | +6,200 | 0.11% | 6,146,810 |
| 2014-03-27 | 2014-03-25 | 49.100 | 130,700 | +4,000 | 0.10% | 6,417,370 |
| 2014-03-26 | 2014-03-24 | 52.250 | 126,700 | +1,000 | 0.10% | 6,620,075 |
| 2014-03-25 | 2014-03-21 | 53.000 | 125,700 | +9,000 | 0.10% | 6,662,100 |
| 2014-03-24 | 2014-03-20 | 52.550 | 116,700 | +3,900 | 0.09% | 6,132,585 |
| 2014-03-21 | 2014-03-19 | 53.450 | 112,800 | +5,300 | 0.09% | 6,029,160 |
| 2014-03-20 | 2014-03-18 | 53.050 | 107,500 | +2,400 | 0.08% | 5,702,875 |
| 2014-03-19 | 2014-03-17 | 53.550 | 105,100 | -700 | 0.08% | 5,628,105 |
| 2014-03-18 | 2014-03-14 | 53.200 | 105,800 | +9,100 | 0.08% | 5,628,560 |
| 2014-03-17 | 2014-03-13 | 56.650 | 96,700 | -200 | 0.08% | 5,478,055 |
| 2014-03-14 | 2014-03-12 | 57.000 | 96,900 | -3,700 | 0.08% | 5,523,300 |
| 2014-03-13 | 2014-03-11 | 60.750 | 100,600 | -700 | 0.08% | 6,111,450 |
| 2014-03-12 | 2014-03-10 | 60.100 | 101,300 | -10,700 | 0.08% | 6,088,130 |
| 2014-03-11 | 2014-03-07 | 58.800 | 112,000 | -1,000 | 0.09% | 6,585,600 |
| 2014-03-10 | 2014-03-06 | 59.400 | 113,000 | -5,700 | 0.09% | 6,712,200 |
| 2014-03-07 | 2014-03-05 | 56.950 | 118,700 | +3,300 | 0.09% | 6,759,965 |
| 2014-03-06 | 2014-03-04 | 59.300 | 115,400 | -19,400 | 0.09% | 6,843,220 |
| 2014-03-05 | 2014-03-03 | 55.400 | 134,800 | -15,500 | 0.11% | 7,467,920 |
| 2014-03-04 | 2014-02-28 | 53.100 | 150,300 | +11,900 | 0.12% | 7,980,930 |
| 2014-03-03 | 2014-02-27 | 54.100 | 138,400 | -10,300 | 0.11% | 7,487,440 |
| 2014-02-28 | 2014-02-26 | 53.500 | 148,700 | -2,000 | 0.12% | 7,955,450 |
| 2014-02-27 | 2014-02-25 | 53.000 | 150,700 | +5,900 | 0.12% | 7,987,100 |
| 2014-02-26 | 2014-02-24 | 54.000 | 144,800 | +5,100 | 0.11% | 7,819,200 |
| 2014-02-25 | 2014-02-21 | 54.400 | 139,700 | +800 | 0.11% | 7,599,680 |
| 2014-02-24 | 2014-02-20 | 55.600 | 138,900 | +3,000 | 0.11% | 7,722,840 |
| 2014-02-21 | 2014-02-19 | 56.950 | 135,900 | -5,400 | 0.11% | 7,739,505 |
| 2014-02-20 | 2014-02-18 | 56.100 | 141,300 | -15,800 | 0.11% | 7,926,930 |
| 2014-02-19 | 2014-02-17 | 56.250 | 157,100 | +7,500 | 0.12% | 8,836,875 |
| 2014-02-18 | 2014-02-14 | 53.200 | 149,600 | +2,500 | 0.12% | 7,958,720 |
| 2014-02-17 | 2014-02-13 | 53.300 | 147,100 | +800 | 0.12% | 7,840,430 |
| 2014-02-14 | 2014-02-12 | 54.000 | 146,300 | -1,200 | 0.12% | 7,900,200 |
| 2014-02-12 | 2014-02-10 | 54.950 | 147,500 | +5,200 | 0.12% | 8,105,125 |
| 2014-02-10 | 2014-02-06 | 54.300 | 142,300 | -1,800 | 0.11% | 7,726,890 |
| 2014-02-07 | 2014-02-05 | 53.800 | 144,100 | -700 | 0.11% | 7,752,580 |
| 2014-02-06 | 2014-02-04 | 54.500 | 144,800 | -1,000 | 0.11% | 7,891,600 |
| 2014-02-05 | 2014-01-30 | 56.500 | 145,800 | +1,500 | 0.12% | 8,237,700 |
| 2014-02-04 | 2014-01-28 | 55.950 | 144,300 | +2,600 | 0.11% | 8,073,585 |
| 2014-01-29 | 2014-01-27 | 54.550 | 141,700 | +900 | 0.11% | 7,729,735 |
| 2014-01-28 | 2014-01-24 | 56.500 | 140,800 | -7,000 | 0.11% | 7,955,200 |
| 2014-01-27 | 2014-01-23 | 57.400 | 147,800 | -7,000 | 0.12% | 8,483,720 |
| 2014-01-24 | 2014-01-22 | 58.200 | 154,800 | -600 | 0.12% | 9,009,360 |
| 2014-01-23 | 2014-01-21 | 59.000 | 155,400 | +14,500 | 0.12% | 9,168,600 |
| 2014-01-22 | 2014-01-20 | 60.100 | 140,900 | +3,300 | 0.11% | 8,468,090 |
| 2014-01-21 | 2014-01-17 | 60.600 | 137,600 | +1,600 | 0.11% | 8,338,560 |
| 2014-01-20 | 2014-01-16 | 60.400 | 136,000 | -500 | 0.11% | 8,214,400 |
| 2014-01-17 | 2014-01-15 | 61.800 | 136,500 | -30,500 | 0.11% | 8,435,700 |
| 2014-01-16 | 2014-01-14 | 58.700 | 167,000 | +21,500 | 0.13% | 9,802,900 |
| 2014-01-15 | 2014-01-13 | 62.200 | 145,500 | -8,800 | 0.12% | 9,050,100 |
| 2014-01-14 | 2014-01-10 | 60.000 | 154,300 | +9,000 | 0.12% | 9,258,000 |
| 2014-01-13 | 2014-01-09 | 58.600 | 145,300 | -19,700 | 0.12% | 8,514,580 |
| 2014-01-10 | 2014-01-08 | 62.900 | 165,000 | -45,000 | 0.13% | 10,378,500 |
| 2014-01-09 | 2014-01-07 | 54.450 | 210,000 | +900 | 0.17% | 11,434,500 |
| 2014-01-08 | 2014-01-06 | 55.900 | 209,100 | -3,900 | 0.17% | 11,688,690 |
| 2014-01-07 | 2014-01-03 | 52.750 | 213,000 | -300 | 0.17% | 11,235,750 |
| 2014-01-06 | 2014-01-02 | 53.750 | 213,300 | -2,000 | 0.17% | 11,464,875 |
| 2014-01-03 | 2013-12-31 | 54.000 | 215,300 | +9,600 | 0.17% | 11,626,200 |
| 2014-01-02 | 2013-12-27 | 53.850 | 205,700 | +800 | 0.16% | 11,076,945 |
| 2013-12-30 | 2013-12-24 | 53.000 | 204,900 | -100 | 0.16% | 10,859,700 |
| 2013-12-27 | 2013-12-20 | 51.300 | 205,000 | +8,800 | 0.16% | 10,516,500 |
| 2013-12-23 | 2013-12-19 | 52.200 | 196,200 | +2,900 | 0.16% | 10,241,640 |
| 2013-12-20 | 2013-12-18 | 53.250 | 193,300 | +600 | 0.15% | 10,293,225 |
| 2013-12-19 | 2013-12-17 | 53.100 | 192,700 | +4,000 | 0.15% | 10,232,370 |
| 2013-12-18 | 2013-12-16 | 54.400 | 188,700 | +400 | 0.15% | 10,265,280 |
| 2013-12-17 | 2013-12-13 | 56.000 | 188,300 | -800 | 0.15% | 10,544,800 |
| 2013-12-16 | 2013-12-12 | 55.150 | 189,100 | -3,000 | 0.15% | 10,428,865 |
| 2013-12-13 | 2013-12-11 | 56.700 | 192,100 | -200 | 0.15% | 10,892,070 |
| 2013-12-12 | 2013-12-10 | 57.950 | 192,300 | -7,600 | 0.15% | 11,143,785 |
| 2013-12-11 | 2013-12-09 | 57.100 | 199,900 | -12,100 | 0.16% | 11,414,290 |
| 2013-12-10 | 2013-12-06 | 54.500 | 212,000 | +1,000 | 0.17% | 11,554,000 |
| 2013-12-09 | 2013-12-05 | 54.900 | 211,000 | -7,500 | 0.17% | 11,583,900 |
| 2013-12-06 | 2013-12-04 | 54.750 | 218,500 | -12,600 | 0.17% | 11,962,875 |
| 2013-12-05 | 2013-12-03 | 51.900 | 231,100 | +6,100 | 0.18% | 11,994,090 |
| 2013-12-04 | 2013-12-02 | 52.600 | 225,000 | +4,900 | 0.18% | 11,835,000 |
| 2013-12-03 | 2013-11-29 | 53.150 | 220,100 | -6,000 | 0.17% | 11,698,315 |
| 2013-12-02 | 2013-11-28 | 53.050 | 226,100 | -2,000 | 0.18% | 11,994,605 |
| 2013-11-29 | 2013-11-27 | 52.950 | 228,100 | +1,000 | 0.18% | 12,077,895 |
| 2013-11-28 | 2013-11-26 | 53.400 | 227,100 | +1,800 | 0.18% | 12,127,140 |
| 2013-11-27 | 2013-11-25 | 54.000 | 225,300 | -900 | 0.18% | 12,166,200 |
| 2013-11-26 | 2013-11-22 | 54.150 | 226,200 | -4,800 | 0.18% | 12,248,730 |
| 2013-11-25 | 2013-11-21 | 53.850 | 231,000 | +4,200 | 0.18% | 12,439,350 |
| 2013-11-22 | 2013-11-20 | 55.100 | 226,800 | +2,000 | 0.18% | 12,496,680 |
| 2013-11-21 | 2013-11-19 | 52.850 | 224,800 | +1,500 | 0.18% | 11,880,680 |
| 2013-11-20 | 2013-11-18 | 53.800 | 223,300 | -400 | 0.18% | 12,013,540 |
| 2013-11-19 | 2013-11-15 | 54.800 | 223,700 | +700 | 0.18% | 12,258,760 |
| 2013-11-18 | 2013-11-14 | 54.350 | 223,000 | -700 | 0.18% | 12,120,050 |
| 2013-11-15 | 2013-11-13 | 54.250 | 223,700 | +2,000 | 0.18% | 12,135,725 |
| 2013-11-14 | 2013-11-12 | 56.050 | 221,700 | +33,300 | 0.18% | 12,426,285 |
| 2013-11-13 | 2013-11-11 | 59.450 | 188,400 | -4,000 | 0.15% | 11,200,380 |
| 2013-11-12 | 2013-11-08 | 58.300 | 192,400 | +27,800 | 0.15% | 11,216,920 |
| 2013-11-11 | 2013-11-07 | 61.550 | 164,600 | +100 | 0.13% | 10,131,130 |
| 2013-11-08 | 2013-11-06 | 62.100 | 164,500 | -300 | 0.13% | 10,215,450 |
| 2013-11-07 | 2013-11-05 | 61.650 | 164,800 | +3,300 | 0.13% | 10,159,920 |
| 2013-11-06 | 2013-11-04 | 61.800 | 161,500 | +15,700 | 0.13% | 9,980,700 |
| 2013-11-05 | 2013-11-01 | 63.300 | 145,800 | -1,900 | 0.12% | 9,229,140 |
| 2013-11-04 | 2013-10-31 | 64.000 | 147,700 | -4,900 | 0.12% | 9,452,800 |
| 2013-11-01 | 2013-10-30 | 62.550 | 152,600 | +1,500 | 0.12% | 9,545,130 |
| 2013-10-31 | 2013-10-29 | 61.700 | 151,100 | +700 | 0.12% | 9,322,870 |
| 2013-10-30 | 2013-10-28 | 62.800 | 150,400 | -3,900 | 0.12% | 9,445,120 |
| 2013-10-29 | 2013-10-25 | 62.850 | 154,300 | -3,600 | 0.12% | 9,697,755 |
| 2013-10-28 | 2013-10-24 | 64.000 | 157,900 | -10,000 | 0.13% | 10,105,600 |
| 2013-10-25 | 2013-10-23 | 62.600 | 167,900 | +13,100 | 0.13% | 10,510,540 |
| 2013-10-24 | 2013-10-22 | 64.050 | 154,800 | +6,900 | 0.12% | 9,914,940 |
| 2013-10-23 | 2013-10-21 | 65.250 | 147,900 | -6,900 | 0.12% | 9,650,475 |
| 2013-10-22 | 2013-10-18 | 61.450 | 154,800 | +1,300 | 0.12% | 9,512,460 |
| 2013-10-21 | 2013-10-17 | 62.600 | 153,500 | +4,900 | 0.12% | 9,609,100 |
| 2013-10-18 | 2013-10-16 | 61.400 | 148,600 | +8,200 | 0.12% | 9,124,040 |
| 2013-10-17 | 2013-10-15 | 64.350 | 140,400 | +19,000 | 0.11% | 9,034,740 |
| 2013-10-16 | 2013-10-11 | 66.050 | 121,400 | +7,500 | 0.10% | 8,018,470 |
| 2013-10-15 | 2013-10-10 | 67.100 | 113,900 | +4,900 | 0.09% | 7,642,690 |
| 2013-10-11 | 2013-10-09 | 66.050 | 109,000 | +11,600 | 0.09% | 7,199,450 |
| 2013-10-10 | 2013-10-08 | 68.350 | 97,400 | +12,400 | 0.08% | 6,657,290 |
| 2013-10-09 | 2013-10-07 | 71.500 | 85,000 | +14,400 | 0.07% | 6,077,500 |
| 2013-10-08 | 2013-10-04 | 71.500 | 70,600 | +20,100 | 0.06% | 5,047,900 |
| 2013-10-07 | 2013-10-03 | 67.500 | 50,500 | 0.04% | 3,408,750 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy