History of CCASS shareholding
Participant: NANYANG COMMERCIAL BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.880 | 539,000 | +0 | 0.31% | 474,320 |
| 2025-10-13 | 2025-10-09 | 0.880 | 539,000 | +0 | 0.31% | 474,320 |
| 2025-10-10 | 2025-10-08 | 0.870 | 539,000 | +0 | 0.31% | 468,930 |
| 2025-10-09 | 2025-10-06 | 0.880 | 539,000 | +0 | 0.31% | 474,320 |
| 2025-10-08 | 2025-10-03 | 0.900 | 539,000 | +0 | 0.31% | 485,100 |
| 2025-10-06 | 2025-10-02 | 0.900 | 539,000 | +0 | 0.31% | 485,100 |
| 2025-10-03 | 2025-09-30 | 0.850 | 539,000 | +0 | 0.31% | 458,150 |
| 2025-10-02 | 2025-09-29 | 0.850 | 539,000 | +0 | 0.31% | 458,150 |
| 2025-09-30 | 2025-09-26 | 0.840 | 539,000 | +0 | 0.31% | 452,760 |
| 2025-09-29 | 2025-09-25 | 0.840 | 539,000 | +0 | 0.31% | 452,760 |
| 2025-09-26 | 2025-09-24 | 0.860 | 539,000 | +0 | 0.31% | 463,540 |
| 2025-09-25 | 2025-09-23 | 0.820 | 539,000 | +0 | 0.31% | 441,980 |
| 2025-09-24 | 2025-09-22 | 0.850 | 539,000 | +0 | 0.31% | 458,150 |
| 2025-09-23 | 2025-09-19 | 0.870 | 539,000 | +0 | 0.31% | 468,930 |
| 2025-09-22 | 2025-09-18 | 0.850 | 539,000 | +0 | 0.31% | 458,150 |
| 2025-09-19 | 2025-09-17 | 0.860 | 539,000 | +21,000 | 0.31% | 463,540 |
| 2025-09-05 | 2025-09-03 | 0.860 | 518,000 | -200 | 0.30% | 445,480 |
| 2025-06-09 | 2025-06-05 | 0.710 | 518,200 | -6,000 | 0.30% | 367,922 |
| 2025-04-16 | 2025-04-14 | 0.680 | 524,200 | -10,000 | 0.36% | 356,456 |
| 2025-04-01 | 2025-03-28 | 0.770 | 534,200 | +18,000 | 0.36% | 411,334 |
| 2025-03-20 | 2025-03-18 | 0.800 | 516,200 | -1,000 | 0.35% | 412,960 |
| 2025-03-18 | 2025-03-14 | 0.780 | 517,200 | +30,000 | 0.35% | 403,416 |
| 2025-03-11 | 2025-03-07 | 0.780 | 487,200 | +18,000 | 0.33% | 380,016 |
| 2025-03-05 | 2025-03-03 | 0.730 | 469,200 | -19,000 | 0.32% | 342,516 |
| 2025-02-21 | 2025-02-19 | 0.760 | 488,200 | -3,000 | 0.33% | 371,032 |
| 2025-01-16 | 2025-01-14 | 0.750 | 491,200 | +24,000 | 0.33% | 368,400 |
| 2025-01-02 | 2024-12-27 | 0.800 | 467,200 | -1,000 | 0.32% | 373,760 |
| 2024-11-05 | 2024-11-01 | 0.830 | 468,200 | -45,000 | 0.32% | 388,606 |
| 2024-10-08 | 2024-10-04 | 0.870 | 513,200 | +3,000 | 0.35% | 446,484 |
| 2024-09-13 | 2024-09-11 | 0.700 | 510,200 | -9,000 | 0.35% | 357,140 |
| 2024-09-12 | 2024-09-10 | 0.700 | 519,200 | -3,000 | 0.35% | 363,440 |
| 2024-09-11 | 2024-09-09 | 0.700 | 522,200 | -3,000 | 0.36% | 365,540 |
| 2024-09-10 | 2024-09-05 | 0.630 | 525,200 | -30,000 | 0.36% | 330,876 |
| 2024-05-17 | 2024-05-14 | 0.810 | 555,200 | +1,100 | 0.38% | 449,712 |
| 2024-04-30 | 2024-04-26 | 0.850 | 554,100 | +3,000 | 0.38% | 470,985 |
| 2024-04-16 | 2024-04-12 | 0.820 | 551,100 | -51,000 | 0.38% | 451,902 |
| 2024-03-26 | 2024-03-22 | 0.830 | 602,100 | -500 | 0.41% | 499,743 |
| 2024-03-15 | 2024-03-13 | 1.020 | 602,600 | +46,400 | 0.41% | 614,652 |
| 2024-03-14 | 2024-03-12 | 1.090 | 556,200 | -14,400 | 0.38% | 606,258 |
| 2024-02-23 | 2024-02-21 | 0.820 | 570,600 | -500 | 0.39% | 467,892 |
| 2023-12-04 | 2023-11-30 | 0.800 | 571,100 | +200 | 0.39% | 456,880 |
| 2023-10-25 | 2023-10-20 | 0.820 | 570,900 | -300 | 0.39% | 468,138 |
| 2023-10-16 | 2023-10-12 | 0.800 | 571,200 | +4,800 | 0.39% | 456,960 |
| 2023-09-26 | 2023-09-22 | 0.800 | 566,400 | -100 | 0.39% | 453,120 |
| 2023-09-21 | 2023-09-19 | 0.810 | 566,500 | +20,000 | 0.39% | 458,865 |
| 2023-09-18 | 2023-09-14 | 0.900 | 546,500 | +200 | 0.37% | 491,850 |
| 2023-08-28 | 2023-08-24 | 0.840 | 546,300 | -4,000 | 0.37% | 458,892 |
| 2023-08-01 | 2023-07-28 | 0.980 | 550,300 | -11,000 | 0.38% | 539,294 |
| 2023-07-13 | 2023-07-11 | 1.020 | 561,300 | -10,000 | 0.38% | 572,526 |
| 2023-07-03 | 2023-06-29 | 0.900 | 571,300 | +500 | 0.39% | 514,170 |
| 2023-05-19 | 2023-05-17 | 0.770 | 570,800 | -45,000 | 0.39% | 439,516 |
| 2023-04-24 | 2023-04-20 | 1.030 | 615,800 | +5,600 | 0.42% | 634,274 |
| 2023-04-17 | 2023-04-13 | 1.050 | 610,200 | +10,000 | 0.42% | 640,710 |
| 2023-03-22 | 2023-03-20 | 0.910 | 600,200 | +2,500 | 0.41% | 546,182 |
| 2023-03-10 | 2023-03-08 | 1.140 | 597,700 | -10,000 | 0.41% | 681,378 |
| 2023-03-06 | 2023-03-02 | 1.180 | 607,700 | -30,000 | 0.41% | 717,086 |
| 2023-03-03 | 2023-03-01 | 1.180 | 637,700 | +6,300 | 0.43% | 752,486 |
| 2023-02-16 | 2023-02-14 | 1.230 | 631,400 | +46,400 | 0.43% | 776,622 |
| 2023-02-15 | 2023-02-13 | 1.140 | 585,000 | -1,400 | 0.40% | 666,900 |
| 2023-02-14 | 2023-02-10 | 1.180 | 586,400 | -10,000 | 0.40% | 691,952 |
| 2023-02-07 | 2023-02-03 | 1.430 | 596,400 | +30,000 | 0.41% | 852,852 |
| 2023-02-06 | 2023-02-02 | 1.580 | 566,400 | -67,100 | 0.39% | 894,912 |
| 2022-11-18 | 2022-11-16 | 0.750 | 633,500 | +200 | 0.43% | 475,125 |
| 2022-10-14 | 2022-10-12 | 0.690 | 633,300 | -11,000 | 0.43% | 436,977 |
| 2022-10-13 | 2022-10-11 | 0.690 | 644,300 | -165,200 | 0.44% | 444,567 |
| 2022-09-29 | 2022-09-27 | 0.810 | 809,500 | -2,800 | 0.55% | 655,695 |
| 2022-09-19 | 2022-09-15 | 0.920 | 812,300 | -30,000 | 0.55% | 747,316 |
| 2022-09-15 | 2022-09-13 | 0.850 | 842,300 | +30,000 | 0.57% | 715,955 |
| 2022-09-08 | 2022-09-06 | 0.870 | 812,300 | +2,300 | 0.55% | 706,701 |
| 2022-09-02 | 2022-08-31 | 0.870 | 810,000 | -17,200 | 0.55% | 704,700 |
| 2022-08-22 | 2022-08-18 | 0.890 | 827,200 | -25,000 | 0.56% | 736,208 |
| 2022-07-20 | 2022-07-18 | 0.910 | 852,200 | -20,000 | 0.58% | 775,502 |
| 2022-07-18 | 2022-07-14 | 0.850 | 872,200 | +10,000 | 0.59% | 741,370 |
| 2022-07-15 | 2022-07-13 | 0.900 | 862,200 | +10,000 | 0.59% | 775,980 |
| 2022-06-21 | 2022-06-17 | 1.130 | 852,200 | +50,000 | 0.58% | 962,986 |
| 2022-06-13 | 2022-06-09 | 1.040 | 802,200 | +45,000 | 0.55% | 834,288 |
| 2022-06-10 | 2022-06-08 | 1.050 | 757,200 | +200 | 0.52% | 795,060 |
| 2022-05-04 | 2022-04-29 | 1.040 | 757,000 | -12,300 | 0.52% | 787,280 |
| 2022-04-20 | 2022-04-14 | 0.930 | 769,300 | -12,000 | 0.52% | 715,449 |
| 2022-04-19 | 2022-04-13 | 0.910 | 781,300 | +1,000 | 0.53% | 710,983 |
| 2022-03-28 | 2022-03-24 | 0.920 | 780,300 | +13,000 | 0.53% | 717,876 |
| 2022-03-03 | 2022-03-01 | 1.120 | 767,300 | -10,000 | 0.52% | 859,376 |
| 2022-02-28 | 2022-02-24 | 1.110 | 777,300 | -700 | 0.53% | 862,803 |
| 2022-02-14 | 2022-02-10 | 1.140 | 778,000 | +11,000 | 0.53% | 886,920 |
| 2022-01-24 | 2022-01-20 | 1.270 | 767,000 | +10,000 | 0.52% | 974,090 |
| 2022-01-12 | 2022-01-10 | 1.230 | 757,000 | -1,000 | 0.52% | 931,110 |
| 2022-01-11 | 2022-01-07 | 1.280 | 758,000 | -800 | 0.52% | 970,240 |
| 2022-01-07 | 2022-01-05 | 1.290 | 758,800 | -33,000 | 0.52% | 978,852 |
| 2022-01-06 | 2022-01-04 | 1.300 | 791,800 | -100,000 | 0.54% | 1,029,340 |
| 2021-12-22 | 2021-12-20 | 1.220 | 891,800 | -10,000 | 0.61% | 1,087,996 |
| 2021-12-09 | 2021-12-07 | 1.150 | 901,800 | +10,000 | 0.61% | 1,037,070 |
| 2021-11-24 | 2021-11-22 | 1.280 | 891,800 | -1,000 | 0.61% | 1,141,504 |
| 2021-11-12 | 2021-11-10 | 1.070 | 892,800 | -30,000 | 0.61% | 955,296 |
| 2021-11-10 | 2021-11-08 | 1.080 | 922,800 | -20,000 | 0.63% | 996,624 |
| 2021-10-22 | 2021-10-20 | 1.160 | 942,800 | -10,000 | 0.64% | 1,093,648 |
| 2021-10-20 | 2021-10-18 | 1.210 | 952,800 | +10,000 | 0.65% | 1,152,888 |
| 2021-09-16 | 2021-09-14 | 1.340 | 942,800 | -10,000 | 0.64% | 1,263,352 |
| 2021-08-27 | 2021-08-25 | 1.450 | 952,800 | -9,200 | 0.65% | 1,381,560 |
| 2021-08-26 | 2021-08-24 | 1.430 | 962,000 | +30,800 | 0.66% | 1,375,660 |
| 2021-07-22 | 2021-07-20 | 1.420 | 931,200 | -10,000 | 0.63% | 1,322,304 |
| 2021-07-15 | 2021-07-13 | 1.530 | 941,200 | -5,000 | 0.64% | 1,440,036 |
| 2021-07-14 | 2021-07-12 | 1.500 | 946,200 | -10,000 | 0.64% | 1,419,300 |
| 2021-06-24 | 2021-06-22 | 1.650 | 956,200 | -10,000 | 0.65% | 1,577,730 |
| 2021-05-27 | 2021-05-25 | 1.760 | 966,200 | +10,000 | 0.66% | 1,700,512 |
| 2021-05-13 | 2021-05-11 | 1.780 | 956,200 | -10,000 | 0.65% | 1,702,036 |
| 2021-05-11 | 2021-05-07 | 1.820 | 966,200 | +3,000 | 0.66% | 1,758,484 |
| 2021-05-10 | 2021-05-06 | 1.830 | 963,200 | -3,800 | 0.66% | 1,762,656 |
| 2021-05-06 | 2021-05-04 | 1.790 | 967,000 | -800 | 0.66% | 1,730,930 |
| 2021-05-04 | 2021-04-30 | 1.850 | 967,800 | -9,000 | 0.66% | 1,790,430 |
| 2021-04-27 | 2021-04-23 | 1.890 | 976,800 | +19,000 | 0.67% | 1,846,152 |
| 2021-04-26 | 2021-04-22 | 1.930 | 957,800 | +3,800 | 0.65% | 1,848,554 |
| 2021-04-23 | 2021-04-21 | 1.910 | 954,000 | +16,000 | 0.65% | 1,822,140 |
| 2021-04-12 | 2021-04-08 | 1.970 | 938,000 | +1,800 | 0.64% | 1,847,860 |
| 2021-03-25 | 2021-03-23 | 1.960 | 936,200 | +10,000 | 0.64% | 1,834,952 |
| 2021-03-18 | 2021-03-16 | 2.070 | 926,200 | -5,200 | 0.63% | 1,917,234 |
| 2021-03-16 | 2021-03-12 | 2.020 | 931,400 | +10,000 | 0.63% | 1,881,428 |
| 2021-03-15 | 2021-03-11 | 2.020 | 921,400 | -10,000 | 0.63% | 1,861,228 |
| 2021-03-08 | 2021-03-04 | 2.160 | 931,400 | +1,000 | 0.63% | 2,011,824 |
| 2021-03-03 | 2021-03-01 | 2.200 | 930,400 | -5,000 | 0.63% | 2,046,880 |
| 2021-02-24 | 2021-02-22 | 2.300 | 935,400 | +20,000 | 0.64% | 2,151,420 |
| 2021-02-19 | 2021-02-17 | 2.620 | 915,400 | +22,200 | 0.62% | 2,398,348 |
| 2021-02-18 | 2021-02-16 | 2.550 | 893,200 | -7,200 | 0.53% | 2,277,660 |
| 2021-02-17 | 2021-02-11 | 2.430 | 900,400 | +45,000 | 0.53% | 2,187,972 |
| 2021-02-16 | 2021-02-09 | 2.520 | 855,400 | +20,000 | 0.51% | 2,155,608 |
| 2021-02-10 | 2021-02-08 | 2.750 | 835,400 | -5,000 | 0.49% | 2,297,350 |
| 2021-02-09 | 2021-02-05 | 2.600 | 840,400 | -990,000 | 0.50% | 2,185,040 |
| 2021-02-05 | 2021-02-03 | 2.110 | 1,830,400 | +5,000 | 1.08% | 3,862,144 |
| 2021-02-01 | 2021-01-28 | 2.140 | 1,825,400 | -10,000 | 1.08% | 3,906,356 |
| 2021-01-29 | 2021-01-27 | 2.230 | 1,835,400 | -10,000 | 1.09% | 4,092,942 |
| 2021-01-28 | 2021-01-26 | 2.300 | 1,845,400 | +90,000 | 1.09% | 4,244,420 |
| 2021-01-27 | 2021-01-25 | 2.300 | 1,755,400 | +17,000 | 1.04% | 4,037,420 |
| 2021-01-26 | 2021-01-22 | 2.380 | 1,738,400 | -10,000 | 1.03% | 4,137,392 |
| 2021-01-25 | 2021-01-21 | 2.640 | 1,748,400 | +12,000 | 1.03% | 4,615,776 |
| 2021-01-22 | 2021-01-20 | 2.390 | 1,736,400 | -11,300 | 1.03% | 4,149,996 |
| 2021-01-19 | 2021-01-15 | 1.950 | 1,747,700 | +10,000 | 1.10% | 3,408,015 |
| 2021-01-12 | 2021-01-08 | 2.050 | 1,737,700 | +5,000 | 1.09% | 3,562,285 |
| 2021-01-06 | 2021-01-04 | 1.990 | 1,732,700 | +26,300 | 1.09% | 3,448,073 |
| 2020-12-30 | 2020-12-28 | 1.990 | 1,706,400 | -20,000 | 1.07% | 3,395,736 |
| 2020-12-18 | 2020-12-16 | 2.090 | 1,726,400 | -10,000 | 1.08% | 3,608,176 |
| 2020-12-17 | 2020-12-15 | 2.120 | 1,736,400 | +1,000,000 | 1.09% | 3,681,168 |
| 2020-12-11 | 2020-12-09 | 2.180 | 736,400 | -504,200 | 0.46% | 1,605,352 |
| 2020-12-08 | 2020-12-04 | 2.180 | 1,240,600 | -495,800 | 0.78% | 2,704,508 |
| 2020-11-17 | 2020-11-13 | 2.190 | 1,736,400 | +10,000 | 1.09% | 3,802,716 |
| 2020-11-13 | 2020-11-11 | 2.280 | 1,726,400 | -13,000 | 1.08% | 3,936,192 |
| 2020-11-06 | 2020-11-04 | 2.420 | 1,739,400 | +10,000 | 1.09% | 4,209,348 |
| 2020-11-02 | 2020-10-29 | 2.530 | 1,729,400 | +1,000,000 | 1.09% | 4,375,382 |
| 2020-10-19 | 2020-10-15 | 2.630 | 729,400 | +8,000 | 0.46% | 1,918,322 |
| 2020-10-12 | 2020-10-08 | 2.740 | 721,400 | +10,000 | 0.45% | 1,976,636 |
| 2020-10-08 | 2020-10-06 | 2.750 | 711,400 | +30,000 | 0.45% | 1,956,350 |
| 2020-09-30 | 2020-09-28 | 2.570 | 681,400 | +10,000 | 0.43% | 1,751,198 |
| 2020-09-29 | 2020-09-25 | 2.600 | 671,400 | -4,800 | 0.42% | 1,745,640 |
| 2020-09-24 | 2020-09-22 | 2.750 | 676,200 | -9,200 | 0.42% | 1,859,550 |
| 2020-09-14 | 2020-09-10 | 2.970 | 685,400 | -3,000 | 0.43% | 2,035,638 |
| 2020-09-09 | 2020-09-07 | 2.880 | 688,400 | +52,000 | 0.43% | 1,982,592 |
| 2020-09-08 | 2020-09-04 | 2.980 | 636,400 | +15,000 | 0.40% | 1,896,472 |
| 2020-09-04 | 2020-09-02 | 3.090 | 621,400 | +25,200 | 0.39% | 1,920,126 |
| 2020-09-02 | 2020-08-31 | 2.930 | 596,200 | -3,000 | 0.37% | 1,746,866 |
| 2020-09-01 | 2020-08-28 | 3.040 | 599,200 | +10,000 | 0.38% | 1,821,568 |
| 2020-08-31 | 2020-08-27 | 3.060 | 589,200 | +20,000 | 0.37% | 1,802,952 |
| 2020-08-10 | 2020-08-06 | 3.370 | 569,200 | +10,000 | 0.36% | 1,918,204 |
| 2020-07-28 | 2020-07-24 | 3.460 | 559,200 | +3,200 | 0.35% | 1,934,832 |
| 2020-07-27 | 2020-07-23 | 3.580 | 556,000 | -8,000 | 0.35% | 1,990,480 |
| 2020-07-24 | 2020-07-22 | 3.450 | 564,000 | +24,600 | 0.35% | 1,945,800 |
| 2020-07-20 | 2020-07-16 | 3.040 | 539,400 | +15,000 | 0.34% | 1,639,776 |
| 2020-07-14 | 2020-07-10 | 3.350 | 524,400 | +5,800 | 0.33% | 1,756,740 |
| 2020-07-13 | 2020-07-09 | 3.500 | 518,600 | -40,000 | 0.33% | 1,815,100 |
| 2020-07-03 | 2020-06-30 | 3.130 | 558,600 | +40,000 | 0.35% | 1,748,418 |
| 2020-07-02 | 2020-06-29 | 3.060 | 518,600 | +40,300 | 0.33% | 1,586,916 |
| 2020-06-12 | 2020-06-10 | 3.340 | 478,300 | -10,000 | 0.30% | 1,597,522 |
| 2020-06-11 | 2020-06-09 | 3.150 | 488,300 | +10,000 | 0.31% | 1,538,145 |
| 2020-06-10 | 2020-06-08 | 3.080 | 478,300 | +5,000 | 0.30% | 1,473,164 |
| 2020-05-28 | 2020-05-26 | 3.590 | 473,300 | -300 | 0.30% | 1,699,147 |
| 2020-05-26 | 2020-05-22 | 3.700 | 473,600 | +55,000 | 0.30% | 1,752,320 |
| 2020-05-25 | 2020-05-21 | 3.930 | 418,600 | -5,000 | 0.26% | 1,645,098 |
| 2020-05-06 | 2020-05-04 | 3.720 | 423,600 | +35,000 | 0.27% | 1,575,792 |
| 2020-05-05 | 2020-04-29 | 3.850 | 388,600 | +69,900 | 0.24% | 1,496,110 |
| 2020-04-28 | 2020-04-24 | 3.890 | 318,700 | -69,900 | 0.20% | 1,239,743 |
| 2020-04-27 | 2020-04-23 | 3.780 | 388,600 | -10,000 | 0.24% | 1,468,908 |
| 2020-04-24 | 2020-04-22 | 3.690 | 398,600 | +5,000 | 0.25% | 1,470,834 |
| 2020-04-22 | 2020-04-20 | 3.960 | 393,600 | +2,000 | 0.25% | 1,558,656 |
| 2020-04-20 | 2020-04-16 | 4.230 | 391,600 | -67,800 | 0.25% | 1,656,468 |
| 2020-04-17 | 2020-04-15 | 4.530 | 459,400 | +30,600 | 0.29% | 2,081,082 |
| 2020-04-16 | 2020-04-14 | 4.170 | 428,800 | +20,000 | 0.27% | 1,788,096 |
| 2020-04-15 | 2020-04-09 | 3.300 | 408,800 | +14,000 | 0.26% | 1,349,040 |
| 2020-03-27 | 2020-03-25 | 2.960 | 394,800 | -9,800 | 0.25% | 1,168,608 |
| 2020-03-20 | 2020-03-18 | 2.850 | 404,600 | -200 | 0.25% | 1,153,110 |
| 2020-03-19 | 2020-03-17 | 2.800 | 404,800 | -1,900 | 0.25% | 1,133,440 |
| 2020-03-13 | 2020-03-11 | 3.050 | 406,700 | -5,600 | 0.26% | 1,240,435 |
| 2020-03-11 | 2020-03-09 | 2.990 | 412,300 | -10,000 | 0.26% | 1,232,777 |
| 2020-02-19 | 2020-02-17 | 3.420 | 422,300 | -10,000 | 0.26% | 1,444,266 |
| 2020-02-18 | 2020-02-14 | 3.520 | 432,300 | -100 | 0.27% | 1,521,696 |
| 2020-02-05 | 2020-02-03 | 3.100 | 432,400 | -4,000 | 0.27% | 1,340,440 |
| 2020-01-23 | 2020-01-21 | 3.400 | 436,400 | +12,000 | 0.27% | 1,483,760 |
| 2020-01-22 | 2020-01-20 | 3.440 | 424,400 | +20,000 | 0.27% | 1,459,936 |
| 2020-01-20 | 2020-01-16 | 3.530 | 404,400 | +10,000 | 0.25% | 1,427,532 |
| 2020-01-14 | 2020-01-10 | 3.510 | 394,400 | +20,000 | 0.25% | 1,384,344 |
| 2019-12-30 | 2019-12-24 | 3.500 | 374,400 | -10,000 | 0.23% | 1,310,400 |
| 2019-12-27 | 2019-12-20 | 3.500 | 384,400 | +10,000 | 0.24% | 1,345,400 |
| 2019-12-23 | 2019-12-19 | 3.480 | 374,400 | -4,000 | 0.23% | 1,302,912 |
| 2019-12-20 | 2019-12-18 | 3.500 | 378,400 | +4,000 | 0.24% | 1,324,400 |
| 2019-12-18 | 2019-12-16 | 3.490 | 374,400 | -10,000 | 0.23% | 1,306,656 |
| 2019-12-16 | 2019-12-12 | 3.460 | 384,400 | +7,000 | 0.24% | 1,330,024 |
| 2019-12-10 | 2019-12-06 | 3.670 | 377,400 | +10,000 | 0.24% | 1,385,058 |
| 2019-11-14 | 2019-11-12 | 3.670 | 367,400 | +20,000 | 0.23% | 1,348,358 |
| 2019-11-12 | 2019-11-08 | 3.550 | 347,400 | +5,000 | 0.22% | 1,233,270 |
| 2019-11-07 | 2019-11-05 | 3.850 | 342,400 | -2,900 | 0.21% | 1,318,240 |
| 2019-09-23 | 2019-09-19 | 4.630 | 345,300 | -4,900 | 0.22% | 1,598,739 |
| 2019-09-19 | 2019-09-17 | 4.620 | 350,200 | +3,000 | 0.22% | 1,617,924 |
| 2019-09-18 | 2019-09-16 | 4.530 | 347,200 | +900 | 0.22% | 1,572,816 |
| 2019-08-19 | 2019-08-15 | 4.530 | 346,300 | -2,000 | 0.22% | 1,568,739 |
| 2019-08-07 | 2019-08-05 | 4.170 | 348,300 | +4,000 | 0.22% | 1,452,411 |
| 2019-08-06 | 2019-08-02 | 4.660 | 344,300 | +900 | 0.22% | 1,604,438 |
| 2019-08-05 | 2019-08-01 | 4.730 | 343,400 | +400 | 0.22% | 1,624,282 |
| 2019-07-09 | 2019-07-05 | 5.040 | 343,000 | -10,000 | 0.22% | 1,728,720 |
| 2019-07-02 | 2019-06-27 | 5.020 | 353,000 | -4,000 | 0.22% | 1,772,060 |
| 2019-06-24 | 2019-06-20 | 4.940 | 357,000 | +4,000 | 0.26% | 1,763,580 |
| 2019-06-18 | 2019-06-14 | 4.700 | 353,000 | -200 | 0.26% | 1,659,100 |
| 2019-06-17 | 2019-06-13 | 4.740 | 353,200 | +8,500 | 0.26% | 1,674,168 |
| 2019-06-13 | 2019-06-11 | 5.070 | 344,700 | +9,300 | 0.25% | 1,747,629 |
| 2019-06-06 | 2019-06-04 | 5.190 | 335,400 | +2,400 | 0.24% | 1,740,726 |
| 2019-06-05 | 2019-06-03 | 5.410 | 333,000 | +10,000 | 0.24% | 1,801,530 |
| 2019-05-29 | 2019-05-27 | 5.850 | 323,000 | -10,000 | 0.24% | 1,889,550 |
| 2019-05-28 | 2019-05-24 | 5.920 | 333,000 | +30,000 | 0.24% | 1,971,360 |
| 2019-05-27 | 2019-05-23 | 5.920 | 303,000 | +11,800 | 0.22% | 1,793,760 |
| 2019-05-16 | 2019-05-14 | 6.000 | 291,200 | +5,000 | 0.21% | 1,747,200 |
| 2019-05-08 | 2019-05-06 | 7.010 | 286,200 | -500 | 0.21% | 2,006,262 |
| 2019-05-02 | 2019-04-29 | 7.250 | 286,700 | +1,000 | 0.21% | 2,078,575 |
| 2019-04-29 | 2019-04-25 | 7.700 | 285,700 | +4,000 | 0.21% | 2,199,890 |
| 2019-04-26 | 2019-04-24 | 7.490 | 281,700 | -20,000 | 0.21% | 2,109,933 |
| 2019-04-24 | 2019-04-18 | 7.450 | 301,700 | +4,000 | 0.22% | 2,247,665 |
| 2019-04-23 | 2019-04-17 | 7.600 | 297,700 | -14,000 | 0.22% | 2,262,520 |
| 2019-04-18 | 2019-04-16 | 7.600 | 311,700 | +16,000 | 0.23% | 2,368,920 |
| 2019-04-17 | 2019-04-15 | 7.700 | 295,700 | +4,000 | 0.22% | 2,276,890 |
| 2019-04-16 | 2019-04-12 | 7.850 | 291,700 | +7,500 | 0.21% | 2,289,845 |
| 2019-04-15 | 2019-04-11 | 7.450 | 284,200 | -3,200 | 0.21% | 2,117,290 |
| 2019-04-12 | 2019-04-10 | 6.150 | 287,400 | -3,400 | 0.21% | 1,767,510 |
| 2019-04-09 | 2019-04-04 | 5.360 | 290,800 | -6,000 | 0.21% | 1,558,688 |
| 2019-04-08 | 2019-04-03 | 5.300 | 296,800 | +7,300 | 0.22% | 1,573,040 |
| 2019-03-12 | 2019-03-08 | 5.260 | 289,500 | -2,000 | 0.21% | 1,522,770 |
| 2019-03-11 | 2019-03-07 | 4.970 | 291,500 | -2,000 | 0.22% | 1,448,755 |
| 2019-03-08 | 2019-03-06 | 5.200 | 293,500 | -1,000 | 0.22% | 1,526,200 |
| 2019-03-06 | 2019-03-04 | 4.700 | 294,500 | +6,000 | 0.22% | 1,384,150 |
| 2019-03-05 | 2019-03-01 | 4.630 | 288,500 | -8,000 | 0.21% | 1,335,755 |
| 2019-02-27 | 2019-02-25 | 4.530 | 296,500 | -1,000 | 0.22% | 1,343,145 |
| 2019-02-19 | 2019-02-15 | 4.240 | 297,500 | -4,000 | 0.22% | 1,261,400 |
| 2019-02-14 | 2019-02-12 | 4.050 | 301,500 | -10,000 | 0.22% | 1,221,075 |
| 2019-02-11 | 2019-02-04 | 4.000 | 311,500 | +10,000 | 0.23% | 1,246,000 |
| 2019-01-28 | 2019-01-24 | 4.020 | 301,500 | +10,000 | 0.22% | 1,212,030 |
| 2019-01-25 | 2019-01-23 | 3.960 | 291,500 | +3,000 | 0.21% | 1,154,340 |
| 2019-01-24 | 2019-01-22 | 3.990 | 288,500 | -10,000 | 0.21% | 1,151,115 |
| 2019-01-22 | 2019-01-18 | 3.190 | 298,500 | +13,000 | 0.22% | 952,215 |
| 2019-01-14 | 2019-01-10 | 4.080 | 285,500 | +4,000 | 0.21% | 1,164,840 |
| 2019-01-08 | 2019-01-04 | 4.580 | 281,500 | +9,900 | 0.21% | 1,289,270 |
| 2019-01-02 | 2018-12-27 | 4.960 | 271,600 | +100 | 0.20% | 1,347,136 |
| 2018-12-13 | 2018-12-11 | 6.020 | 271,500 | -200 | 0.20% | 1,634,430 |
| 2018-11-21 | 2018-11-19 | 6.140 | 271,700 | -1,000 | 0.20% | 1,668,238 |
| 2018-11-19 | 2018-11-15 | 5.990 | 272,700 | +1,100 | 0.20% | 1,633,473 |
| 2018-11-09 | 2018-11-07 | 6.000 | 271,600 | +200 | 0.20% | 1,629,600 |
| 2018-10-26 | 2018-10-24 | 6.090 | 271,400 | +3,000 | 0.20% | 1,652,826 |
| 2018-10-22 | 2018-10-18 | 6.120 | 268,400 | +1,000 | 0.20% | 1,642,608 |
| 2018-09-06 | 2018-09-04 | 7.040 | 267,400 | +2,000 | 0.19% | 1,882,496 |
| 2018-09-03 | 2018-08-30 | 7.230 | 265,400 | -4,500 | 0.19% | 1,918,842 |
| 2018-08-30 | 2018-08-28 | 6.900 | 269,900 | -10,000 | 0.20% | 1,862,310 |
| 2018-08-29 | 2018-08-27 | 6.830 | 279,900 | +4,500 | 0.20% | 1,911,717 |
| 2018-08-23 | 2018-08-21 | 6.570 | 275,400 | -3,000 | 0.20% | 1,809,378 |
| 2018-08-22 | 2018-08-20 | 6.650 | 278,400 | -5,000 | 0.20% | 1,851,360 |
| 2018-08-10 | 2018-08-08 | 7.990 | 283,400 | -600 | 0.20% | 2,264,366 |
| 2018-08-06 | 2018-08-02 | 8.000 | 284,000 | -4,000 | 0.21% | 2,272,000 |
| 2018-08-01 | 2018-07-30 | 8.140 | 288,000 | +5,000 | 0.21% | 2,344,320 |
| 2018-07-27 | 2018-07-25 | 8.190 | 283,000 | +5,100 | 0.20% | 2,317,770 |
| 2018-07-26 | 2018-07-24 | 8.120 | 277,900 | +11,000 | 0.20% | 2,256,548 |
| 2018-07-24 | 2018-07-20 | 8.810 | 266,900 | +2,000 | 0.19% | 2,351,389 |
| 2018-07-23 | 2018-07-19 | 8.850 | 264,900 | +2,000 | 0.19% | 2,344,365 |
| 2018-06-21 | 2018-06-19 | 10.000 | 262,900 | -109,900 | 0.19% | 2,629,000 |
| 2018-06-19 | 2018-06-14 | 10.060 | 372,800 | -5,000 | 0.27% | 3,750,368 |
| 2018-06-13 | 2018-06-11 | 10.120 | 377,800 | +10,000 | 0.27% | 3,823,336 |
| 2018-06-12 | 2018-06-08 | 10.120 | 367,800 | -16,000 | 0.27% | 3,722,136 |
| 2018-06-06 | 2018-06-04 | 10.100 | 383,800 | +5,000 | 0.28% | 3,876,380 |
| 2018-06-05 | 2018-06-01 | 10.040 | 378,800 | +41,000 | 0.27% | 3,803,152 |
| 2018-05-30 | 2018-05-28 | 11.400 | 337,800 | +3,000 | 0.24% | 3,850,920 |
| 2018-05-28 | 2018-05-24 | 11.280 | 334,800 | +50,000 | 0.24% | 3,776,544 |
| 2018-05-25 | 2018-05-23 | 12.400 | 284,800 | +9,300 | 0.21% | 3,531,520 |
| 2018-05-24 | 2018-05-21 | 13.100 | 275,500 | +30,000 | 0.20% | 3,609,050 |
| 2018-05-23 | 2018-05-18 | 14.120 | 245,500 | +20,500 | 0.18% | 3,466,460 |
| 2018-05-18 | 2018-05-16 | 13.160 | 225,000 | -8,000 | 0.16% | 2,961,000 |
| 2018-05-17 | 2018-05-15 | 12.440 | 233,000 | -800 | 0.17% | 2,898,520 |
| 2018-05-16 | 2018-05-14 | 12.180 | 233,800 | -600 | 0.17% | 2,847,684 |
| 2018-05-11 | 2018-05-09 | 12.040 | 234,400 | -4,000 | 0.17% | 2,822,176 |
| 2018-05-09 | 2018-05-07 | 10.640 | 238,400 | -2,400 | 0.17% | 2,536,576 |
| 2018-04-10 | 2018-04-06 | 10.000 | 240,800 | +4,000 | 0.17% | 2,408,000 |
| 2018-04-06 | 2018-04-03 | 11.380 | 236,800 | -17,000 | 0.17% | 2,694,784 |
| 2018-04-03 | 2018-03-28 | 10.420 | 253,800 | -3,000 | 0.18% | 2,644,596 |
| 2018-03-29 | 2018-03-27 | 10.340 | 256,800 | -3,000 | 0.19% | 2,655,312 |
| 2018-03-26 | 2018-03-22 | 9.800 | 259,800 | -1,000 | 0.19% | 2,546,040 |
| 2018-03-23 | 2018-03-21 | 9.820 | 260,800 | -3,600 | 0.19% | 2,561,056 |
| 2018-03-16 | 2018-03-14 | 9.680 | 264,400 | +1,500 | 0.19% | 2,559,392 |
| 2018-03-13 | 2018-03-09 | 9.130 | 262,900 | +2,500 | 0.19% | 2,400,277 |
| 2018-02-22 | 2018-02-20 | 8.970 | 260,400 | +3,000 | 0.19% | 2,335,788 |
| 2018-02-20 | 2018-02-13 | 8.920 | 257,400 | -10,000 | 0.19% | 2,296,008 |
| 2018-02-08 | 2018-02-06 | 8.700 | 267,400 | +8,000 | 0.19% | 2,326,380 |
| 2018-02-06 | 2018-02-02 | 9.220 | 259,400 | -5,000 | 0.19% | 2,391,668 |
| 2018-01-30 | 2018-01-26 | 9.200 | 264,400 | -22,900 | 0.19% | 2,432,480 |
| 2018-01-26 | 2018-01-24 | 9.210 | 287,300 | +12,900 | 0.21% | 2,646,033 |
| 2018-01-25 | 2018-01-23 | 8.780 | 274,400 | -1,000 | 0.20% | 2,409,232 |
| 2018-01-24 | 2018-01-22 | 9.300 | 275,400 | +3,000 | 0.20% | 2,561,220 |
| 2018-01-23 | 2018-01-19 | 9.620 | 272,400 | +3,000 | 0.20% | 2,620,488 |
| 2018-01-22 | 2018-01-18 | 9.880 | 269,400 | +7,500 | 0.19% | 2,661,672 |
| 2018-01-19 | 2018-01-17 | 10.160 | 261,900 | +12,000 | 0.19% | 2,660,904 |
| 2018-01-16 | 2018-01-12 | 10.720 | 249,900 | +3,000 | 0.18% | 2,678,928 |
| 2018-01-05 | 2018-01-03 | 10.880 | 246,900 | +1,200 | 0.18% | 2,686,272 |
| 2018-01-02 | 2017-12-28 | 10.960 | 245,700 | -8,200 | 0.18% | 2,692,872 |
| 2017-12-27 | 2017-12-21 | 11.180 | 253,900 | +5,800 | 0.18% | 2,838,602 |
| 2017-12-20 | 2017-12-18 | 11.100 | 248,100 | +4,200 | 0.18% | 2,753,910 |
| 2017-12-19 | 2017-12-15 | 11.480 | 243,900 | -1,200 | 0.18% | 2,799,972 |
| 2017-12-08 | 2017-12-06 | 11.980 | 245,100 | -3,000 | 0.18% | 2,936,298 |
| 2017-12-06 | 2017-12-04 | 12.620 | 248,100 | +2,500 | 0.18% | 3,131,022 |
| 2017-12-04 | 2017-11-30 | 12.460 | 245,600 | -6,000 | 0.18% | 3,060,176 |
| 2017-12-01 | 2017-11-29 | 12.180 | 251,600 | -1,800 | 0.18% | 3,064,488 |
| 2017-11-30 | 2017-11-28 | 11.740 | 253,400 | -5,100 | 0.18% | 2,974,916 |
| 2017-11-29 | 2017-11-27 | 11.500 | 258,500 | -4,000 | 0.19% | 2,972,750 |
| 2017-11-24 | 2017-11-22 | 11.320 | 262,500 | +11,100 | 0.19% | 2,971,500 |
| 2017-11-23 | 2017-11-21 | 12.440 | 251,400 | -2,000 | 0.18% | 3,127,416 |
| 2017-11-22 | 2017-11-20 | 12.080 | 253,400 | +6,000 | 0.18% | 3,061,072 |
| 2017-11-16 | 2017-11-14 | 12.360 | 247,400 | -4,900 | 0.18% | 3,057,864 |
| 2017-11-15 | 2017-11-13 | 11.600 | 252,300 | +9,900 | 0.18% | 2,926,680 |
| 2017-11-14 | 2017-11-10 | 12.140 | 242,400 | -9,000 | 0.18% | 2,942,736 |
| 2017-10-26 | 2017-10-24 | 13.500 | 251,400 | -2,000 | 0.18% | 3,393,900 |
| 2017-10-23 | 2017-10-19 | 13.060 | 253,400 | -2,500 | 0.18% | 3,309,404 |
| 2017-10-13 | 2017-10-11 | 13.080 | 255,900 | -10,000 | 0.19% | 3,347,172 |
| 2017-10-10 | 2017-10-06 | 12.680 | 265,900 | +10,000 | 0.19% | 3,371,612 |
| 2017-10-09 | 2017-10-04 | 13.060 | 255,900 | +2,500 | 0.19% | 3,342,054 |
| 2017-10-03 | 2017-09-28 | 13.420 | 253,400 | +2,000 | 0.18% | 3,400,628 |
| 2017-09-28 | 2017-09-26 | 13.100 | 251,400 | -4,000 | 0.18% | 3,293,340 |
| 2017-09-27 | 2017-09-25 | 12.860 | 255,400 | -1,000 | 0.18% | 3,284,444 |
| 2017-09-25 | 2017-09-21 | 13.280 | 256,400 | -800 | 0.19% | 3,404,992 |
| 2017-09-22 | 2017-09-20 | 13.620 | 257,200 | +1,500 | 0.19% | 3,503,064 |
| 2017-09-20 | 2017-09-18 | 13.380 | 255,700 | +2,000 | 0.19% | 3,421,266 |
| 2017-09-19 | 2017-09-15 | 14.280 | 253,700 | -1,200 | 0.18% | 3,622,836 |
| 2017-09-18 | 2017-09-14 | 14.360 | 254,900 | +4,000 | 0.18% | 3,660,364 |
| 2017-09-14 | 2017-09-12 | 14.360 | 250,900 | -10,000 | 0.18% | 3,602,924 |
| 2017-09-13 | 2017-09-11 | 14.920 | 260,900 | -5,000 | 0.19% | 3,892,628 |
| 2017-09-07 | 2017-09-05 | 16.500 | 265,900 | -2,600 | 0.19% | 4,387,350 |
| 2017-09-06 | 2017-09-04 | 17.180 | 268,500 | +200 | 0.19% | 4,612,830 |
| 2017-09-04 | 2017-08-31 | 15.120 | 268,300 | -10,000 | 0.19% | 4,056,696 |
| 2017-09-01 | 2017-08-30 | 15.040 | 278,300 | -5,000 | 0.20% | 4,185,632 |
| 2017-08-22 | 2017-08-18 | 14.480 | 283,300 | -5,000 | 0.21% | 4,102,184 |
| 2017-08-21 | 2017-08-17 | 14.340 | 288,300 | -5,000 | 0.21% | 4,134,222 |
| 2017-08-14 | 2017-08-10 | 14.460 | 293,300 | +10,000 | 0.21% | 4,241,118 |
| 2017-08-11 | 2017-08-09 | 14.340 | 283,300 | -200 | 0.21% | 4,062,522 |
| 2017-08-08 | 2017-08-04 | 14.520 | 283,500 | -2,000 | 0.21% | 4,116,420 |
| 2017-07-28 | 2017-07-26 | 14.360 | 285,500 | -1,000 | 0.21% | 4,099,780 |
| 2017-07-27 | 2017-07-25 | 14.360 | 286,500 | -5,300 | 0.21% | 4,114,140 |
| 2017-07-26 | 2017-07-24 | 14.500 | 291,800 | -3,000 | 0.21% | 4,231,100 |
| 2017-07-25 | 2017-07-21 | 14.320 | 294,800 | -10,000 | 0.21% | 4,221,536 |
| 2017-07-24 | 2017-07-20 | 14.240 | 304,800 | -11,000 | 0.22% | 4,340,352 |
| 2017-07-21 | 2017-07-19 | 13.940 | 315,800 | +12,300 | 0.23% | 4,402,252 |
| 2017-07-20 | 2017-07-18 | 13.260 | 303,500 | +11,000 | 0.22% | 4,024,410 |
| 2017-07-19 | 2017-07-17 | 13.420 | 292,500 | -1,000 | 0.21% | 3,925,350 |
| 2017-07-14 | 2017-07-12 | 13.280 | 293,500 | +3,000 | 0.21% | 3,897,680 |
| 2017-07-13 | 2017-07-11 | 13.780 | 290,500 | +1,000 | 0.21% | 4,003,090 |
| 2017-07-11 | 2017-07-07 | 14.060 | 289,500 | -700 | 0.21% | 4,070,370 |
| 2017-07-10 | 2017-07-06 | 14.220 | 290,200 | +300 | 0.21% | 4,126,644 |
| 2017-07-07 | 2017-07-05 | 13.940 | 289,900 | +10,000 | 0.21% | 4,041,206 |
| 2017-07-06 | 2017-07-04 | 13.920 | 279,900 | +400 | 0.20% | 3,896,208 |
| 2017-07-05 | 2017-07-03 | 14.000 | 279,500 | -1,000 | 0.20% | 3,913,000 |
| 2017-07-04 | 2017-06-30 | 14.000 | 280,500 | -4,000 | 0.20% | 3,927,000 |
| 2017-06-30 | 2017-06-28 | 14.120 | 284,500 | -1,000 | 0.21% | 4,017,140 |
| 2017-06-29 | 2017-06-27 | 14.260 | 285,500 | -9,600 | 0.21% | 4,071,230 |
| 2017-06-28 | 2017-06-26 | 14.180 | 295,100 | +1,000 | 0.21% | 4,184,518 |
| 2017-06-22 | 2017-06-20 | 13.460 | 294,100 | +300 | 0.21% | 3,958,586 |
| 2017-06-21 | 2017-06-19 | 13.420 | 293,800 | +8,000 | 0.21% | 3,942,796 |
| 2017-06-20 | 2017-06-16 | 12.800 | 285,800 | -1,000 | 0.21% | 3,658,240 |
| 2017-06-16 | 2017-06-14 | 13.760 | 286,800 | -4,700 | 0.21% | 3,946,368 |
| 2017-06-14 | 2017-06-12 | 13.600 | 291,500 | -33,000 | 0.21% | 3,964,400 |
| 2017-06-13 | 2017-06-09 | 13.640 | 324,500 | +5,000 | 0.24% | 4,426,180 |
| 2017-06-12 | 2017-06-08 | 14.920 | 319,500 | -1,300 | 0.23% | 4,766,940 |
| 2017-06-09 | 2017-06-07 | 13.160 | 320,800 | -31,200 | 0.23% | 4,221,728 |
| 2017-06-08 | 2017-06-06 | 11.080 | 352,000 | -38,200 | 0.26% | 3,900,160 |
| 2017-06-07 | 2017-06-05 | 10.380 | 390,200 | -10,000 | 0.28% | 4,050,276 |
| 2017-06-06 | 2017-06-02 | 9.900 | 400,200 | -10,000 | 0.29% | 3,961,980 |
| 2017-06-05 | 2017-06-01 | 9.600 | 410,200 | -2,000 | 0.30% | 3,937,920 |
| 2017-06-01 | 2017-05-29 | 9.410 | 412,200 | -11,000 | 0.30% | 3,878,802 |
| 2017-05-31 | 2017-05-26 | 9.500 | 423,200 | -3,000 | 0.31% | 4,020,400 |
| 2017-05-29 | 2017-05-25 | 9.400 | 426,200 | -7,000 | 0.31% | 4,006,280 |
| 2017-05-23 | 2017-05-19 | 9.000 | 433,200 | +20,000 | 0.31% | 3,898,800 |
| 2017-05-22 | 2017-05-18 | 8.940 | 413,200 | +23,900 | 0.30% | 3,694,008 |
| 2017-05-19 | 2017-05-17 | 9.190 | 389,300 | -3,000 | 0.28% | 3,577,667 |
| 2017-05-18 | 2017-05-16 | 9.540 | 392,300 | +7,000 | 0.28% | 3,742,542 |
| 2017-05-17 | 2017-05-15 | 8.900 | 385,300 | +1,000 | 0.28% | 3,429,170 |
| 2017-05-16 | 2017-05-12 | 8.610 | 384,300 | -6,000 | 0.28% | 3,308,823 |
| 2017-05-11 | 2017-05-09 | 9.300 | 390,300 | +11,000 | 0.28% | 3,629,790 |
| 2017-05-09 | 2017-05-05 | 9.890 | 379,300 | -3,000 | 0.28% | 3,751,277 |
| 2017-05-05 | 2017-05-02 | 10.220 | 382,300 | -2,700 | 0.28% | 3,907,106 |
| 2017-05-04 | 2017-04-28 | 9.930 | 385,000 | +4,500 | 0.28% | 3,823,050 |
| 2017-04-28 | 2017-04-26 | 10.040 | 380,500 | +4,000 | 0.28% | 3,820,220 |
| 2017-04-27 | 2017-04-25 | 10.040 | 376,500 | +5,000 | 0.27% | 3,780,060 |
| 2017-04-26 | 2017-04-24 | 10.060 | 371,500 | +26,000 | 0.27% | 3,737,290 |
| 2017-04-25 | 2017-04-21 | 10.320 | 345,500 | -37,600 | 0.25% | 3,565,560 |
| 2017-04-24 | 2017-04-20 | 10.080 | 383,100 | -7,000 | 0.28% | 3,861,648 |
| 2017-04-21 | 2017-04-19 | 8.780 | 390,100 | -19,500 | 0.28% | 3,425,078 |
| 2017-04-20 | 2017-04-18 | 7.840 | 409,600 | -21,000 | 0.30% | 3,211,264 |
| 2017-04-19 | 2017-04-13 | 7.710 | 430,600 | -8,900 | 0.31% | 3,319,926 |
| 2017-04-07 | 2017-04-05 | 7.500 | 439,500 | +10,000 | 0.32% | 3,296,250 |
| 2017-04-06 | 2017-04-03 | 7.540 | 429,500 | +6,300 | 0.31% | 3,238,430 |
| 2017-03-29 | 2017-03-27 | 7.800 | 423,200 | -200 | 0.31% | 3,300,960 |
| 2017-03-28 | 2017-03-24 | 8.090 | 423,400 | +13,000 | 0.31% | 3,425,306 |
| 2017-03-27 | 2017-03-23 | 7.980 | 410,400 | +10,900 | 0.30% | 3,274,992 |
| 2017-03-24 | 2017-03-22 | 8.120 | 399,500 | +17,000 | 0.29% | 3,243,940 |
| 2017-03-23 | 2017-03-21 | 8.280 | 382,500 | +1,000 | 0.28% | 3,167,100 |
| 2017-03-22 | 2017-03-20 | 8.400 | 381,500 | -10,500 | 0.28% | 3,204,600 |
| 2017-03-20 | 2017-03-16 | 8.000 | 392,000 | +11,200 | 0.28% | 3,136,000 |
| 2017-03-16 | 2017-03-14 | 7.840 | 380,800 | +1,000 | 0.28% | 2,985,472 |
| 2017-02-24 | 2017-02-22 | 9.170 | 379,800 | -19,400 | 0.28% | 3,482,766 |
| 2017-02-22 | 2017-02-20 | 8.560 | 399,200 | +50,000 | 0.29% | 3,417,152 |
| 2017-02-20 | 2017-02-16 | 8.400 | 349,200 | -5,300 | 0.25% | 2,933,280 |
| 2017-02-09 | 2017-02-07 | 8.180 | 354,500 | +10,000 | 0.26% | 2,899,810 |
| 2017-02-02 | 2017-01-27 | 8.350 | 344,500 | +5,000 | 0.25% | 2,876,575 |
| 2017-01-25 | 2017-01-23 | 8.400 | 339,500 | -10,000 | 0.25% | 2,851,800 |
| 2017-01-24 | 2017-01-20 | 8.440 | 349,500 | -7,000 | 0.25% | 2,949,780 |
| 2017-01-23 | 2017-01-19 | 8.090 | 356,500 | -12,000 | 0.26% | 2,884,085 |
| 2017-01-20 | 2017-01-18 | 7.790 | 368,500 | +3,000 | 0.27% | 2,870,615 |
| 2017-01-12 | 2017-01-10 | 7.700 | 365,500 | +12,300 | 0.27% | 2,814,350 |
| 2017-01-10 | 2017-01-06 | 7.810 | 353,200 | +11,000 | 0.26% | 2,758,492 |
| 2017-01-06 | 2017-01-04 | 8.230 | 342,200 | -8,000 | 0.25% | 2,816,306 |
| 2017-01-05 | 2017-01-03 | 8.450 | 350,200 | -17,400 | 0.25% | 2,959,190 |
| 2017-01-04 | 2016-12-30 | 8.510 | 367,600 | -600 | 0.27% | 3,128,276 |
| 2017-01-03 | 2016-12-29 | 8.000 | 368,200 | -33,000 | 0.27% | 2,945,600 |
| 2016-12-21 | 2016-12-19 | 7.530 | 401,200 | -8,000 | 0.29% | 3,021,036 |
| 2016-12-20 | 2016-12-16 | 7.500 | 409,200 | +8,000 | 0.30% | 3,069,000 |
| 2016-12-16 | 2016-12-14 | 7.460 | 401,200 | +2,000 | 0.29% | 2,992,952 |
| 2016-12-14 | 2016-12-12 | 7.300 | 399,200 | +2,000 | 0.29% | 2,914,160 |
| 2016-12-12 | 2016-12-08 | 7.430 | 397,200 | +13,000 | 0.29% | 2,951,196 |
| 2016-12-09 | 2016-12-07 | 7.760 | 384,200 | +1,000 | 0.28% | 2,981,392 |
| 2016-12-08 | 2016-12-06 | 7.580 | 383,200 | +17,000 | 0.28% | 2,904,656 |
| 2016-12-06 | 2016-12-02 | 8.310 | 366,200 | +14,000 | 0.27% | 3,043,122 |
| 2016-12-02 | 2016-11-30 | 8.850 | 352,200 | -26,700 | 0.26% | 3,116,970 |
| 2016-12-01 | 2016-11-29 | 8.350 | 378,900 | -11,000 | 0.28% | 3,163,815 |
| 2016-11-30 | 2016-11-28 | 7.740 | 389,900 | -14,000 | 0.28% | 3,017,826 |
| 2016-11-24 | 2016-11-22 | 7.450 | 403,900 | +10,200 | 0.29% | 3,009,055 |
| 2016-11-22 | 2016-11-18 | 7.530 | 393,700 | +1,500 | 0.29% | 2,964,561 |
| 2016-11-02 | 2016-10-31 | 7.300 | 392,200 | -2,400 | 0.29% | 2,863,060 |
| 2016-11-01 | 2016-10-28 | 7.700 | 394,600 | +16,000 | 0.29% | 3,038,420 |
| 2016-10-31 | 2016-10-27 | 8.040 | 378,600 | +3,000 | 0.28% | 3,043,944 |
| 2016-10-27 | 2016-10-25 | 8.220 | 375,600 | +1,500 | 0.27% | 3,087,432 |
| 2016-10-26 | 2016-10-24 | 8.230 | 374,100 | -1,900 | 0.27% | 3,078,843 |
| 2016-10-25 | 2016-10-20 | 8.440 | 376,000 | +27,600 | 0.27% | 3,173,440 |
| 2016-10-24 | 2016-10-19 | 8.360 | 348,400 | -8,800 | 0.25% | 2,912,624 |
| 2016-10-18 | 2016-10-14 | 8.900 | 357,200 | +5,000 | 0.26% | 3,179,080 |
| 2016-10-17 | 2016-10-13 | 8.930 | 352,200 | +20,000 | 0.26% | 3,145,146 |
| 2016-10-14 | 2016-10-12 | 8.940 | 332,200 | +10,000 | 0.24% | 2,969,868 |
| 2016-10-13 | 2016-10-11 | 9.200 | 322,200 | -32,300 | 0.23% | 2,964,240 |
| 2016-10-12 | 2016-10-07 | 9.300 | 354,500 | +6,100 | 0.26% | 3,296,850 |
| 2016-10-07 | 2016-10-05 | 8.870 | 348,400 | +20,000 | 0.25% | 3,090,308 |
| 2016-10-05 | 2016-10-03 | 8.880 | 328,400 | +1,000 | 0.24% | 2,916,192 |
| 2016-10-04 | 2016-09-30 | 8.810 | 327,400 | -4,000 | 0.24% | 2,884,394 |
| 2016-09-30 | 2016-09-28 | 8.900 | 331,400 | +8,000 | 0.24% | 2,949,460 |
| 2016-09-28 | 2016-09-26 | 9.140 | 323,400 | +4,600 | 0.24% | 2,955,876 |
| 2016-09-26 | 2016-09-22 | 9.400 | 318,800 | -1,000 | 0.23% | 2,996,720 |
| 2016-09-20 | 2016-09-15 | 9.530 | 319,800 | +1,500 | 0.23% | 3,047,694 |
| 2016-09-15 | 2016-09-13 | 9.150 | 318,300 | +2,000 | 0.23% | 2,912,445 |
| 2016-09-14 | 2016-09-12 | 9.410 | 316,300 | +5,000 | 0.23% | 2,976,383 |
| 2016-09-02 | 2016-08-31 | 9.390 | 311,300 | +500 | 0.23% | 2,923,107 |
| 2016-08-26 | 2016-08-24 | 9.650 | 310,800 | +500 | 0.23% | 2,999,220 |
| 2016-08-24 | 2016-08-22 | 9.810 | 310,300 | +2,000 | 0.23% | 3,044,043 |
| 2016-08-23 | 2016-08-19 | 9.890 | 308,300 | +10,000 | 0.23% | 3,049,087 |
| 2016-08-22 | 2016-08-18 | 9.900 | 298,300 | +1,000 | 0.22% | 2,953,170 |
| 2016-08-19 | 2016-08-17 | 9.890 | 297,300 | +2,000 | 0.22% | 2,940,297 |
| 2016-08-16 | 2016-08-12 | 10.060 | 295,300 | +2,100 | 0.22% | 2,970,718 |
| 2016-08-11 | 2016-08-09 | 10.160 | 293,200 | +2,000 | 0.21% | 2,978,912 |
| 2016-08-09 | 2016-08-05 | 10.320 | 291,200 | +3,000 | 0.21% | 3,005,184 |
| 2016-08-01 | 2016-07-28 | 11.000 | 288,200 | -13,000 | 0.21% | 3,170,200 |
| 2016-07-28 | 2016-07-26 | 10.080 | 301,200 | +6,900 | 0.22% | 3,036,096 |
| 2016-07-27 | 2016-07-25 | 10.080 | 294,300 | +10,000 | 0.21% | 2,966,544 |
| 2016-07-20 | 2016-07-18 | 10.200 | 284,300 | -4,000 | 0.21% | 2,899,860 |
| 2016-07-19 | 2016-07-15 | 10.500 | 288,300 | -900 | 0.21% | 3,027,150 |
| 2016-07-18 | 2016-07-14 | 10.820 | 289,200 | -10,000 | 0.21% | 3,129,144 |
| 2016-07-15 | 2016-07-13 | 10.200 | 299,200 | -500 | 0.22% | 3,051,840 |
| 2016-07-13 | 2016-07-11 | 9.470 | 299,700 | +10,000 | 0.22% | 2,838,159 |
| 2016-07-11 | 2016-07-07 | 9.520 | 289,700 | -6,000 | 0.21% | 2,757,944 |
| 2016-06-29 | 2016-06-27 | 10.140 | 295,700 | -300 | 0.22% | 2,998,398 |
| 2016-06-22 | 2016-06-20 | 10.460 | 296,000 | -1,400 | 0.22% | 3,096,160 |
| 2016-06-20 | 2016-06-16 | 10.400 | 297,400 | -600 | 0.22% | 3,092,960 |
| 2016-06-10 | 2016-06-07 | 10.800 | 298,000 | -1,000 | 0.22% | 3,218,400 |
| 2016-06-02 | 2016-05-31 | 11.100 | 299,000 | -100 | 0.22% | 3,318,900 |
| 2016-06-01 | 2016-05-30 | 10.760 | 299,100 | +17,000 | 0.22% | 3,218,316 |
| 2016-05-27 | 2016-05-25 | 10.720 | 282,100 | +2,000 | 0.21% | 3,024,112 |
| 2016-05-11 | 2016-05-09 | 11.420 | 280,100 | +2,000 | 0.20% | 3,198,742 |
| 2016-04-27 | 2016-04-25 | 12.800 | 278,100 | -7,600 | 0.20% | 3,559,680 |
| 2016-04-26 | 2016-04-22 | 12.580 | 285,700 | -2,000 | 0.21% | 3,594,106 |
| 2016-04-20 | 2016-04-18 | 11.800 | 287,700 | -10,000 | 0.21% | 3,394,860 |
| 2016-04-08 | 2016-04-06 | 11.000 | 297,700 | -1,000 | 0.22% | 3,274,700 |
| 2016-03-23 | 2016-03-21 | 11.380 | 298,700 | -500 | 0.22% | 3,399,206 |
| 2016-03-22 | 2016-03-18 | 11.200 | 299,200 | +1,400 | 0.22% | 3,351,040 |
| 2016-03-17 | 2016-03-15 | 11.340 | 297,800 | -41,000 | 0.22% | 3,377,052 |
| 2016-03-16 | 2016-03-14 | 11.400 | 338,800 | -19,000 | 0.25% | 3,862,320 |
| 2016-02-25 | 2016-02-23 | 11.520 | 357,800 | +5,000 | 0.26% | 4,121,856 |
| 2016-02-23 | 2016-02-19 | 11.680 | 352,800 | -1,000 | 0.26% | 4,120,704 |
| 2016-02-18 | 2016-02-16 | 11.500 | 353,800 | -128,000 | 0.26% | 4,068,700 |
| 2016-01-26 | 2016-01-22 | 12.700 | 481,800 | -12,800 | 0.35% | 6,118,860 |
| 2016-01-25 | 2016-01-21 | 13.000 | 494,600 | -1,000 | 0.36% | 6,429,800 |
| 2016-01-19 | 2016-01-15 | 12.820 | 495,600 | +8,900 | 0.36% | 6,353,592 |
| 2016-01-13 | 2016-01-11 | 12.640 | 486,700 | -21,000 | 0.35% | 6,151,888 |
| 2016-01-07 | 2016-01-05 | 13.040 | 507,700 | -40,000 | 0.36% | 6,620,408 |
| 2015-12-22 | 2015-12-18 | 13.560 | 547,700 | -5,100 | 0.39% | 7,426,812 |
| 2015-12-18 | 2015-12-16 | 13.020 | 552,800 | -500 | 0.39% | 7,197,456 |
| 2015-12-15 | 2015-12-11 | 13.100 | 553,300 | -7,000 | 0.39% | 7,248,230 |
| 2015-12-02 | 2015-11-30 | 13.280 | 560,300 | -9,500 | 0.40% | 7,440,784 |
| 2015-11-23 | 2015-11-19 | 13.260 | 569,800 | -3,000 | 0.41% | 7,555,548 |
| 2015-11-16 | 2015-11-12 | 13.820 | 572,800 | +1,600 | 0.41% | 7,916,096 |
| 2015-11-06 | 2015-11-04 | 14.080 | 571,200 | -2,000 | 0.41% | 8,042,496 |
| 2015-11-05 | 2015-11-03 | 13.920 | 573,200 | +2,000 | 0.41% | 7,978,944 |
| 2015-10-30 | 2015-10-28 | 13.840 | 571,200 | -3,000 | 0.40% | 7,905,408 |
| 2015-10-29 | 2015-10-27 | 13.300 | 574,200 | +2,000 | 0.40% | 7,636,860 |
| 2015-10-22 | 2015-10-19 | 14.340 | 572,200 | -6,000 | 0.40% | 8,205,348 |
| 2015-10-19 | 2015-10-15 | 14.700 | 578,200 | -15,000 | 0.40% | 8,499,540 |
| 2015-10-12 | 2015-10-08 | 14.600 | 593,200 | -2,000 | 0.42% | 8,660,720 |
| 2015-10-09 | 2015-10-07 | 14.520 | 595,200 | +10,000 | 0.42% | 8,642,304 |
| 2015-10-06 | 2015-10-02 | 14.380 | 585,200 | -25,000 | 0.41% | 8,415,176 |
| 2015-10-05 | 2015-09-30 | 14.200 | 610,200 | -500 | 0.43% | 8,664,840 |
| 2015-09-29 | 2015-09-24 | 13.640 | 610,700 | -13,000 | 0.42% | 8,329,948 |
| 2015-09-25 | 2015-09-23 | 13.640 | 623,700 | +1,500 | 0.43% | 8,507,268 |
| 2015-09-22 | 2015-09-18 | 14.740 | 622,200 | -2,800 | 0.43% | 9,171,228 |
| 2015-09-21 | 2015-09-17 | 14.300 | 625,000 | -6,000 | 0.43% | 8,937,500 |
| 2015-09-11 | 2015-09-09 | 13.960 | 631,000 | -10,000 | 0.44% | 8,808,760 |
| 2015-09-10 | 2015-09-08 | 13.800 | 641,000 | -5,000 | 0.44% | 8,845,800 |
| 2015-09-09 | 2015-09-07 | 13.360 | 646,000 | -1,000 | 0.45% | 8,630,560 |
| 2015-09-07 | 2015-09-02 | 13.080 | 647,000 | -7,000 | 0.45% | 8,462,760 |
| 2015-09-04 | 2015-09-01 | 12.980 | 654,000 | -11,000 | 0.45% | 8,488,920 |
| 2015-09-02 | 2015-08-31 | 13.160 | 665,000 | +5,000 | 0.46% | 8,751,400 |
| 2015-08-28 | 2015-08-26 | 11.100 | 660,000 | +19,000 | 0.46% | 7,326,000 |
| 2015-08-27 | 2015-08-25 | 10.700 | 641,000 | +22,200 | 0.44% | 6,858,700 |
| 2015-08-24 | 2015-08-20 | 12.980 | 618,800 | +400 | 0.43% | 8,032,024 |
| 2015-08-21 | 2015-08-19 | 13.360 | 618,400 | +1,100 | 0.43% | 8,261,824 |
| 2015-08-20 | 2015-08-18 | 13.880 | 617,300 | -5,000 | 0.43% | 8,568,124 |
| 2015-08-18 | 2015-08-14 | 14.020 | 622,300 | +1,200 | 0.43% | 8,724,646 |
| 2015-08-17 | 2015-08-13 | 14.360 | 621,100 | +1,000 | 0.43% | 8,918,996 |
| 2015-08-14 | 2015-08-12 | 14.500 | 620,100 | +800 | 0.43% | 8,991,450 |
| 2015-08-13 | 2015-08-11 | 14.560 | 619,300 | -14,000 | 0.43% | 9,017,008 |
| 2015-08-12 | 2015-08-10 | 15.000 | 633,300 | +4,000 | 0.44% | 9,499,500 |
| 2015-07-29 | 2015-07-27 | 14.980 | 629,300 | +41,000 | 0.43% | 9,426,914 |
| 2015-07-28 | 2015-07-24 | 17.500 | 588,300 | +31,000 | 0.40% | 10,295,250 |
| 2015-07-27 | 2015-07-23 | 17.380 | 557,300 | +30,000 | 0.38% | 9,685,874 |
| 2015-07-22 | 2015-07-20 | 17.580 | 527,300 | +30,000 | 0.36% | 9,269,934 |
| 2015-07-21 | 2015-07-17 | 17.400 | 497,300 | +18,200 | 0.34% | 8,653,020 |
| 2015-07-20 | 2015-07-16 | 17.380 | 479,100 | -1,000 | 0.33% | 8,326,758 |
| 2015-07-16 | 2015-07-14 | 17.400 | 480,100 | +6,000 | 0.33% | 8,353,740 |
| 2015-07-15 | 2015-07-13 | 16.920 | 474,100 | -7,200 | 0.32% | 8,021,772 |
| 2015-07-14 | 2015-07-10 | 16.000 | 481,300 | +110,900 | 0.33% | 7,700,800 |
| 2015-07-13 | 2015-07-09 | 16.020 | 370,400 | -8,000 | 0.25% | 5,933,808 |
| 2015-07-10 | 2015-07-08 | 13.100 | 378,400 | +19,300 | 0.26% | 4,957,040 |
| 2015-07-09 | 2015-07-07 | 12.340 | 359,100 | +35,000 | 0.25% | 4,431,294 |
| 2015-07-08 | 2015-07-06 | 15.500 | 324,100 | -1,900 | 0.22% | 5,023,550 |
| 2015-07-07 | 2015-07-03 | 19.300 | 326,000 | -20,000 | 0.22% | 6,291,800 |
| 2015-07-02 | 2015-06-29 | 22.000 | 346,000 | -13,200 | 0.24% | 7,612,000 |
| 2015-06-30 | 2015-06-26 | 23.750 | 359,200 | +20,000 | 0.25% | 8,531,000 |
| 2015-06-29 | 2015-06-25 | 24.850 | 339,200 | -1,000 | 0.23% | 8,429,120 |
| 2015-06-23 | 2015-06-19 | 23.700 | 340,200 | -2,000 | 0.23% | 8,062,740 |
| 2015-06-22 | 2015-06-18 | 23.000 | 342,200 | +12,000 | 0.23% | 7,870,600 |
| 2015-06-19 | 2015-06-17 | 23.100 | 330,200 | +12,000 | 0.23% | 7,627,620 |
| 2015-06-18 | 2015-06-16 | 23.300 | 318,200 | +1,600 | 0.22% | 7,414,060 |
| 2015-06-17 | 2015-06-15 | 24.500 | 316,600 | +5,700 | 0.22% | 7,756,700 |
| 2015-06-16 | 2015-06-12 | 23.900 | 310,900 | +3,000 | 0.21% | 7,430,510 |
| 2015-06-15 | 2015-06-11 | 24.200 | 307,900 | -3,500 | 0.21% | 7,451,180 |
| 2015-06-12 | 2015-06-10 | 23.050 | 311,400 | +1,500 | 0.21% | 7,177,770 |
| 2015-06-11 | 2015-06-09 | 23.050 | 309,900 | -1,000 | 0.21% | 7,143,195 |
| 2015-06-10 | 2015-06-08 | 23.850 | 310,900 | -200 | 0.21% | 7,414,965 |
| 2015-06-09 | 2015-06-05 | 25.000 | 311,100 | -10,800 | 0.21% | 7,777,500 |
| 2015-06-08 | 2015-06-04 | 24.750 | 321,900 | +4,000 | 0.22% | 7,967,025 |
| 2015-06-05 | 2015-06-03 | 24.800 | 317,900 | +18,300 | 0.22% | 7,883,920 |
| 2015-06-04 | 2015-06-02 | 25.700 | 299,600 | +23,000 | 0.24% | 7,699,720 |
| 2015-06-03 | 2015-06-01 | 26.800 | 276,600 | +10,200 | 0.22% | 7,412,880 |
| 2015-06-02 | 2015-05-29 | 24.500 | 266,400 | -100 | 0.21% | 6,526,800 |
| 2015-06-01 | 2015-05-28 | 24.900 | 266,500 | +29,100 | 0.21% | 6,635,850 |
| 2015-05-29 | 2015-05-27 | 26.400 | 237,400 | -31,600 | 0.19% | 6,267,360 |
| 2015-05-28 | 2015-05-26 | 22.800 | 269,000 | -127,000 | 0.21% | 6,133,200 |
| 2015-05-27 | 2015-05-22 | 19.000 | 396,000 | -6,000 | 0.31% | 7,524,000 |
| 2015-05-26 | 2015-05-21 | 18.600 | 402,000 | -5,000 | 0.32% | 7,477,200 |
| 2015-05-22 | 2015-05-20 | 19.440 | 407,000 | -104,000 | 0.32% | 7,912,080 |
| 2015-05-21 | 2015-05-19 | 19.360 | 511,000 | -5,000 | 0.40% | 9,892,960 |
| 2015-05-20 | 2015-05-18 | 19.000 | 516,000 | -10,000 | 0.41% | 9,804,000 |
| 2015-05-19 | 2015-05-15 | 18.700 | 526,000 | -5,200 | 0.41% | 9,836,200 |
| 2015-05-18 | 2015-05-14 | 19.640 | 531,200 | +35,100 | 0.42% | 10,432,768 |
| 2015-05-15 | 2015-05-13 | 17.160 | 496,100 | +7,800 | 0.39% | 8,513,076 |
| 2015-05-14 | 2015-05-12 | 16.900 | 488,300 | +14,800 | 0.38% | 8,252,270 |
| 2015-05-13 | 2015-05-11 | 17.800 | 473,500 | +36,000 | 0.37% | 8,428,300 |
| 2015-05-11 | 2015-05-07 | 16.620 | 437,500 | -4,000 | 0.34% | 7,271,250 |
| 2015-05-08 | 2015-05-06 | 16.600 | 441,500 | +8,100 | 0.35% | 7,328,900 |
| 2015-05-07 | 2015-05-05 | 17.180 | 433,400 | -7,000 | 0.34% | 7,445,812 |
| 2015-05-06 | 2015-05-04 | 17.220 | 440,400 | -26,000 | 0.35% | 7,583,688 |
| 2015-05-05 | 2015-04-30 | 17.020 | 466,400 | -5,000 | 0.37% | 7,938,128 |
| 2015-05-04 | 2015-04-29 | 17.300 | 471,400 | +21,000 | 0.37% | 8,155,220 |
| 2015-04-30 | 2015-04-28 | 17.000 | 450,400 | +47,000 | 0.35% | 7,656,800 |
| 2015-04-29 | 2015-04-27 | 17.420 | 403,400 | -62,200 | 0.32% | 7,027,228 |
| 2015-04-28 | 2015-04-24 | 17.400 | 465,600 | +7,000 | 0.37% | 8,101,440 |
| 2015-04-24 | 2015-04-22 | 18.000 | 458,600 | -13,200 | 0.36% | 8,254,800 |
| 2015-04-23 | 2015-04-21 | 18.080 | 471,800 | +2,000 | 0.37% | 8,530,144 |
| 2015-04-22 | 2015-04-20 | 17.580 | 469,800 | -12,200 | 0.37% | 8,259,084 |
| 2015-04-21 | 2015-04-17 | 18.420 | 482,000 | -36,400 | 0.38% | 8,878,440 |
| 2015-04-20 | 2015-04-16 | 19.860 | 518,400 | -18,700 | 0.41% | 10,295,424 |
| 2015-04-17 | 2015-04-15 | 19.580 | 537,100 | +12,600 | 0.42% | 10,516,418 |
| 2015-04-16 | 2015-04-14 | 20.000 | 524,500 | +29,300 | 0.41% | 10,490,000 |
| 2015-04-15 | 2015-04-13 | 20.000 | 495,200 | -8,000 | 0.39% | 9,904,000 |
| 2015-04-14 | 2015-04-10 | 19.480 | 503,200 | -1,800 | 0.39% | 9,802,336 |
| 2015-04-13 | 2015-04-09 | 18.640 | 505,000 | -8,700 | 0.40% | 9,413,200 |
| 2015-04-10 | 2015-04-08 | 19.380 | 513,700 | -81,900 | 0.40% | 9,955,506 |
| 2015-04-09 | 2015-04-02 | 17.820 | 595,600 | -40,600 | 0.47% | 10,613,592 |
| 2015-04-08 | 2015-04-01 | 16.860 | 636,200 | -10,600 | 0.50% | 10,726,332 |
| 2015-04-01 | 2015-03-30 | 15.120 | 646,800 | +18,000 | 0.51% | 9,779,616 |
| 2015-03-30 | 2015-03-26 | 15.400 | 628,800 | +4,500 | 0.49% | 9,683,520 |
| 2015-03-27 | 2015-03-25 | 14.800 | 624,300 | -18,200 | 0.49% | 9,239,640 |
| 2015-03-26 | 2015-03-24 | 15.500 | 642,500 | -14,700 | 0.50% | 9,958,750 |
| 2015-03-24 | 2015-03-20 | 14.040 | 657,200 | -2,000 | 0.52% | 9,227,088 |
| 2015-03-20 | 2015-03-18 | 13.820 | 659,200 | -700 | 0.52% | 9,110,144 |
| 2015-03-19 | 2015-03-17 | 13.940 | 659,900 | -20,000 | 0.52% | 9,199,006 |
| 2015-03-17 | 2015-03-13 | 13.620 | 679,900 | +6,000 | 0.53% | 9,260,238 |
| 2015-03-12 | 2015-03-10 | 13.840 | 673,900 | -6,000 | 0.53% | 9,326,776 |
| 2015-03-11 | 2015-03-09 | 13.820 | 679,900 | -9,100 | 0.53% | 9,396,218 |
| 2015-03-10 | 2015-03-06 | 14.020 | 689,000 | +11,300 | 0.54% | 9,659,780 |
| 2015-03-06 | 2015-03-04 | 13.200 | 677,700 | +3,100 | 0.53% | 8,945,640 |
| 2015-02-10 | 2015-02-06 | 13.520 | 674,600 | -5,800 | 0.53% | 9,120,592 |
| 2015-02-06 | 2015-02-04 | 13.580 | 680,400 | -1,500 | 0.53% | 9,239,832 |
| 2015-02-05 | 2015-02-03 | 13.620 | 681,900 | -50,000 | 0.54% | 9,287,478 |
| 2015-02-03 | 2015-01-30 | 13.660 | 731,900 | +30,000 | 0.57% | 9,997,754 |
| 2015-01-30 | 2015-01-28 | 13.560 | 701,900 | +500 | 0.55% | 9,517,764 |
| 2015-01-29 | 2015-01-27 | 13.740 | 701,400 | +9,400 | 0.55% | 9,637,236 |
| 2015-01-28 | 2015-01-26 | 14.180 | 692,000 | +20,000 | 0.54% | 9,812,560 |
| 2015-01-27 | 2015-01-23 | 13.540 | 672,000 | +6,500 | 0.53% | 9,098,880 |
| 2015-01-22 | 2015-01-20 | 13.580 | 665,500 | -10,000 | 0.52% | 9,037,490 |
| 2015-01-19 | 2015-01-15 | 13.560 | 675,500 | +4,000 | 0.53% | 9,159,780 |
| 2015-01-15 | 2015-01-13 | 13.980 | 671,500 | +5,300 | 0.53% | 9,387,570 |
| 2015-01-14 | 2015-01-12 | 13.800 | 666,200 | +17,400 | 0.52% | 9,193,560 |
| 2015-01-13 | 2015-01-09 | 13.980 | 648,800 | +5,100 | 0.51% | 9,070,224 |
| 2015-01-12 | 2015-01-08 | 14.180 | 643,700 | +10,000 | 0.51% | 9,127,666 |
| 2015-01-09 | 2015-01-07 | 14.680 | 633,700 | +13,000 | 0.50% | 9,302,716 |
| 2015-01-08 | 2015-01-06 | 14.720 | 620,700 | +2,000 | 0.49% | 9,136,704 |
| 2015-01-07 | 2015-01-05 | 15.500 | 618,700 | -7,400 | 0.49% | 9,589,850 |
| 2015-01-06 | 2015-01-02 | 14.440 | 626,100 | -1,600 | 0.49% | 9,040,884 |
| 2015-01-05 | 2014-12-31 | 14.700 | 627,700 | +11,000 | 0.49% | 9,227,190 |
| 2014-12-23 | 2014-12-19 | 15.000 | 616,700 | -4,300 | 0.49% | 9,250,500 |
| 2014-12-19 | 2014-12-17 | 15.340 | 621,000 | -1,100 | 0.49% | 9,526,140 |
| 2014-12-18 | 2014-12-16 | 16.400 | 622,100 | -6,700 | 0.49% | 10,202,440 |
| 2014-12-17 | 2014-12-15 | 17.100 | 628,800 | -9,900 | 0.49% | 10,752,480 |
| 2014-12-16 | 2014-12-12 | 15.360 | 638,700 | -11,000 | 0.50% | 9,810,432 |
| 2014-12-15 | 2014-12-11 | 14.500 | 649,700 | +100 | 0.51% | 9,420,650 |
| 2014-12-10 | 2014-12-08 | 13.760 | 649,600 | -5,000 | 0.51% | 8,938,496 |
| 2014-12-09 | 2014-12-05 | 13.980 | 654,600 | -16,000 | 0.52% | 9,151,308 |
| 2014-12-08 | 2014-12-04 | 13.860 | 670,600 | +4,800 | 0.53% | 9,294,516 |
| 2014-12-05 | 2014-12-03 | 14.000 | 665,800 | +1,500 | 0.52% | 9,321,200 |
| 2014-12-04 | 2014-12-02 | 14.300 | 664,300 | +4,000 | 0.52% | 9,499,490 |
| 2014-12-03 | 2014-12-01 | 14.720 | 660,300 | -1,000 | 0.52% | 9,719,616 |
| 2014-12-02 | 2014-11-28 | 15.080 | 661,300 | +7,000 | 0.52% | 9,972,404 |
| 2014-11-28 | 2014-11-26 | 15.400 | 654,300 | +8,600 | 0.52% | 10,076,220 |
| 2014-11-27 | 2014-11-25 | 15.220 | 645,700 | +4,000 | 0.51% | 9,827,554 |
| 2014-11-26 | 2014-11-24 | 15.500 | 641,700 | +8,800 | 0.51% | 9,946,350 |
| 2014-11-24 | 2014-11-20 | 15.680 | 632,900 | -200 | 0.50% | 9,923,872 |
| 2014-11-20 | 2014-11-18 | 16.000 | 633,100 | +4,000 | 0.50% | 10,129,600 |
| 2014-11-19 | 2014-11-17 | 16.400 | 629,100 | -12,000 | 0.50% | 10,317,240 |
| 2014-11-18 | 2014-11-14 | 16.660 | 641,100 | -5,000 | 0.50% | 10,680,726 |
| 2014-11-17 | 2014-11-13 | 16.140 | 646,100 | -2,600 | 0.51% | 10,428,054 |
| 2014-11-14 | 2014-11-12 | 16.540 | 648,700 | +6,000 | 0.51% | 10,729,498 |
| 2014-11-13 | 2014-11-11 | 17.000 | 642,700 | +2,000 | 0.51% | 10,925,900 |
| 2014-11-12 | 2014-11-10 | 16.860 | 640,700 | +2,600 | 0.50% | 10,802,202 |
| 2014-11-11 | 2014-11-07 | 17.020 | 638,100 | -3,600 | 0.50% | 10,860,462 |
| 2014-11-10 | 2014-11-06 | 17.660 | 641,700 | +3,700 | 0.51% | 11,332,422 |
| 2014-11-07 | 2014-11-05 | 17.100 | 638,000 | -14,700 | 0.50% | 10,909,800 |
| 2014-11-06 | 2014-11-04 | 15.780 | 652,700 | -4,500 | 0.51% | 10,299,606 |
| 2014-11-05 | 2014-11-03 | 14.600 | 657,200 | +6,000 | 0.52% | 9,595,120 |
| 2014-10-30 | 2014-10-28 | 14.420 | 651,200 | -1,500 | 0.51% | 9,390,304 |
| 2014-10-29 | 2014-10-27 | 14.220 | 652,700 | -200 | 0.51% | 9,281,394 |
| 2014-10-28 | 2014-10-24 | 14.800 | 652,900 | -1,600 | 0.51% | 9,662,920 |
| 2014-10-27 | 2014-10-23 | 14.640 | 654,500 | -19,900 | 0.52% | 9,581,880 |
| 2014-10-24 | 2014-10-22 | 14.120 | 674,400 | -3,900 | 0.53% | 9,522,528 |
| 2014-10-23 | 2014-10-21 | 13.300 | 678,300 | +11,300 | 0.53% | 9,021,390 |
| 2014-10-21 | 2014-10-17 | 13.700 | 667,000 | -1,000 | 0.53% | 9,137,900 |
| 2014-10-20 | 2014-10-16 | 13.800 | 668,000 | +3,000 | 0.53% | 9,218,400 |
| 2014-10-16 | 2014-10-14 | 14.180 | 665,000 | +1,000 | 0.52% | 9,429,700 |
| 2014-10-15 | 2014-10-13 | 14.160 | 664,000 | -30,800 | 0.52% | 9,402,240 |
| 2014-10-14 | 2014-10-10 | 14.400 | 694,800 | -2,000 | 0.55% | 10,005,120 |
| 2014-10-10 | 2014-10-08 | 14.720 | 696,800 | +2,000 | 0.55% | 10,256,896 |
| 2014-10-08 | 2014-10-06 | 14.820 | 694,800 | -2,200 | 0.55% | 10,296,936 |
| 2014-10-07 | 2014-10-03 | 14.340 | 697,000 | -2,000 | 0.55% | 9,994,980 |
| 2014-10-03 | 2014-09-29 | 15.080 | 699,000 | +500 | 0.55% | 10,540,920 |
| 2014-09-29 | 2014-09-25 | 16.400 | 698,500 | -1,000 | 0.55% | 11,455,400 |
| 2014-09-26 | 2014-09-24 | 16.700 | 699,500 | -2,500 | 0.55% | 11,681,650 |
| 2014-09-25 | 2014-09-23 | 16.800 | 702,000 | -600 | 0.55% | 11,793,600 |
| 2014-09-24 | 2014-09-22 | 16.740 | 702,600 | +3,000 | 0.55% | 11,761,524 |
| 2014-09-23 | 2014-09-19 | 17.120 | 699,600 | +5,900 | 0.55% | 11,977,152 |
| 2014-09-19 | 2014-09-17 | 16.080 | 693,700 | +1,000 | 0.55% | 11,154,696 |
| 2014-09-18 | 2014-09-16 | 16.360 | 692,700 | +200 | 0.55% | 11,332,572 |
| 2014-09-16 | 2014-09-12 | 16.660 | 692,500 | +1,500 | 0.55% | 11,537,050 |
| 2014-09-15 | 2014-09-11 | 16.860 | 691,000 | -1,000 | 0.54% | 11,650,260 |
| 2014-09-12 | 2014-09-10 | 17.020 | 692,000 | +1,000 | 0.54% | 11,777,840 |
| 2014-09-11 | 2014-09-08 | 16.800 | 691,000 | +1,000 | 0.54% | 11,608,800 |
| 2014-09-10 | 2014-09-05 | 16.900 | 690,000 | +2,900 | 0.54% | 11,661,000 |
| 2014-09-08 | 2014-09-04 | 17.000 | 687,100 | +3,700 | 0.54% | 11,680,700 |
| 2014-09-05 | 2014-09-03 | 17.260 | 683,400 | -1,100 | 0.54% | 11,795,484 |
| 2014-09-04 | 2014-09-02 | 17.000 | 684,500 | -9,000 | 0.54% | 11,636,500 |
| 2014-09-03 | 2014-09-01 | 17.120 | 693,500 | -100 | 0.55% | 11,872,720 |
| 2014-09-02 | 2014-08-29 | 17.480 | 693,600 | +4,800 | 0.55% | 12,124,128 |
| 2014-09-01 | 2014-08-28 | 17.240 | 688,800 | -200 | 0.54% | 11,874,912 |
| 2014-08-29 | 2014-08-27 | 17.300 | 689,000 | +4,000 | 0.54% | 11,919,700 |
| 2014-08-28 | 2014-08-26 | 17.660 | 685,000 | +2,000 | 0.54% | 12,097,100 |
| 2014-08-27 | 2014-08-25 | 17.800 | 683,000 | -9,000 | 0.54% | 12,157,400 |
| 2014-08-26 | 2014-08-22 | 18.160 | 692,000 | +2,000 | 0.54% | 12,566,720 |
| 2014-08-25 | 2014-08-21 | 17.860 | 690,000 | -18,400 | 0.54% | 12,323,400 |
| 2014-08-21 | 2014-08-19 | 17.100 | 708,400 | +1,100 | 0.56% | 12,113,640 |
| 2014-08-20 | 2014-08-18 | 17.380 | 707,300 | +13,000 | 0.56% | 12,292,874 |
| 2014-08-19 | 2014-08-15 | 17.980 | 694,300 | -40,000 | 0.55% | 12,483,514 |
| 2014-08-18 | 2014-08-14 | 18.060 | 734,300 | -23,000 | 0.58% | 13,261,458 |
| 2014-08-14 | 2014-08-12 | 18.640 | 757,300 | -2,500 | 0.60% | 14,116,072 |
| 2014-08-13 | 2014-08-11 | 19.180 | 759,800 | -12,900 | 0.60% | 14,572,964 |
| 2014-08-11 | 2014-08-07 | 18.300 | 772,700 | -7,800 | 0.61% | 14,140,410 |
| 2014-08-08 | 2014-08-06 | 18.540 | 780,500 | -4,100 | 0.61% | 14,470,470 |
| 2014-08-07 | 2014-08-05 | 18.020 | 784,600 | +5,600 | 0.62% | 14,138,492 |
| 2014-08-06 | 2014-08-04 | 17.940 | 779,000 | +1,000 | 0.61% | 13,975,260 |
| 2014-08-05 | 2014-08-01 | 18.140 | 778,000 | -4,700 | 0.61% | 14,112,920 |
| 2014-08-04 | 2014-07-31 | 18.380 | 782,700 | +44,700 | 0.62% | 14,386,026 |
| 2014-08-01 | 2014-07-30 | 18.140 | 738,000 | +4,600 | 0.58% | 13,387,320 |
| 2014-07-31 | 2014-07-29 | 19.520 | 733,400 | +52,200 | 0.58% | 14,315,968 |
| 2014-07-30 | 2014-07-28 | 20.200 | 681,200 | -900 | 0.54% | 13,760,240 |
| 2014-07-29 | 2014-07-25 | 19.780 | 682,100 | -3,300 | 0.54% | 13,491,938 |
| 2014-07-28 | 2014-07-24 | 19.900 | 685,400 | +24,200 | 0.54% | 13,639,460 |
| 2014-07-25 | 2014-07-23 | 20.600 | 661,200 | +17,700 | 0.52% | 13,620,720 |
| 2014-07-24 | 2014-07-22 | 21.700 | 643,500 | +8,700 | 0.51% | 13,963,950 |
| 2014-07-23 | 2014-07-21 | 20.950 | 634,800 | -41,700 | 0.50% | 13,299,060 |
| 2014-07-22 | 2014-07-18 | 22.400 | 676,500 | +46,300 | 0.53% | 15,153,600 |
| 2014-07-21 | 2014-07-17 | 25.800 | 630,200 | -1,900 | 0.50% | 16,259,160 |
| 2014-07-18 | 2014-07-16 | 25.600 | 632,100 | -200 | 0.50% | 16,181,760 |
| 2014-07-17 | 2014-07-15 | 25.900 | 632,300 | -9,700 | 0.50% | 16,376,570 |
| 2014-07-16 | 2014-07-14 | 25.800 | 642,000 | -20,000 | 0.51% | 16,563,600 |
| 2014-07-11 | 2014-07-09 | 25.750 | 662,000 | -4,200 | 0.52% | 17,046,500 |
| 2014-07-10 | 2014-07-08 | 26.350 | 666,200 | +3,700 | 0.52% | 17,554,370 |
| 2014-07-09 | 2014-07-07 | 26.650 | 662,500 | +40,600 | 0.52% | 17,655,625 |
| 2014-07-08 | 2014-07-04 | 27.100 | 621,900 | +18,300 | 0.49% | 16,853,490 |
| 2014-07-07 | 2014-07-03 | 26.000 | 603,600 | +60,000 | 0.48% | 15,693,600 |
| 2014-07-04 | 2014-07-02 | 25.950 | 543,600 | -1,000 | 0.43% | 14,106,420 |
| 2014-07-03 | 2014-06-30 | 26.650 | 544,600 | -200 | 0.43% | 14,513,590 |
| 2014-06-30 | 2014-06-26 | 26.000 | 544,800 | +5,500 | 0.43% | 14,164,800 |
| 2014-06-27 | 2014-06-25 | 25.600 | 539,300 | -500 | 0.42% | 13,806,080 |
| 2014-06-26 | 2014-06-24 | 24.850 | 539,800 | +3,000 | 0.43% | 13,414,030 |
| 2014-06-25 | 2014-06-23 | 25.600 | 536,800 | +2,700 | 0.42% | 13,742,080 |
| 2014-06-24 | 2014-06-20 | 27.450 | 534,100 | -19,000 | 0.42% | 14,661,045 |
| 2014-06-23 | 2014-06-19 | 28.250 | 553,100 | -900 | 0.44% | 15,625,075 |
| 2014-06-20 | 2014-06-18 | 28.500 | 554,000 | +2,900 | 0.44% | 15,789,000 |
| 2014-06-18 | 2014-06-16 | 28.000 | 551,100 | +1,000 | 0.43% | 15,430,800 |
| 2014-06-17 | 2014-06-13 | 28.450 | 550,100 | +500 | 0.43% | 15,650,345 |
| 2014-06-16 | 2014-06-12 | 28.600 | 549,600 | -500 | 0.43% | 15,718,560 |
| 2014-06-13 | 2014-06-11 | 28.400 | 550,100 | -1,000 | 0.43% | 15,622,840 |
| 2014-06-12 | 2014-06-10 | 28.350 | 551,100 | -3,000 | 0.43% | 15,623,685 |
| 2014-06-11 | 2014-06-09 | 28.200 | 554,100 | +5,500 | 0.44% | 15,625,620 |
| 2014-06-10 | 2014-06-06 | 28.650 | 548,600 | +400 | 0.43% | 15,717,390 |
| 2014-06-09 | 2014-06-05 | 28.600 | 548,200 | +6,000 | 0.43% | 15,678,520 |
| 2014-06-06 | 2014-06-04 | 29.350 | 542,200 | +8,800 | 0.43% | 15,913,570 |
| 2014-06-05 | 2014-06-03 | 29.600 | 533,400 | +9,800 | 0.42% | 15,788,640 |
| 2014-06-04 | 2014-05-30 | 30.000 | 523,600 | +1,900 | 0.41% | 15,708,000 |
| 2014-06-03 | 2014-05-29 | 29.350 | 521,700 | +3,000 | 0.41% | 15,311,895 |
| 2014-05-30 | 2014-05-28 | 30.200 | 518,700 | -3,000 | 0.41% | 15,664,740 |
| 2014-05-28 | 2014-05-26 | 29.700 | 521,700 | +17,400 | 0.41% | 15,494,490 |
| 2014-05-27 | 2014-05-23 | 29.900 | 504,300 | +3,000 | 0.40% | 15,078,570 |
| 2014-05-26 | 2014-05-22 | 30.050 | 501,300 | +1,100 | 0.39% | 15,064,065 |
| 2014-05-23 | 2014-05-21 | 30.200 | 500,200 | -3,000 | 0.39% | 15,106,040 |
| 2014-05-22 | 2014-05-20 | 29.100 | 503,200 | +500 | 0.40% | 14,643,120 |
| 2014-05-21 | 2014-05-19 | 29.600 | 502,700 | -10,900 | 0.40% | 14,879,920 |
| 2014-05-20 | 2014-05-16 | 30.750 | 513,600 | +5,000 | 0.40% | 15,793,200 |
| 2014-05-19 | 2014-05-15 | 31.400 | 508,600 | +2,700 | 0.40% | 15,970,040 |
| 2014-05-16 | 2014-05-14 | 31.550 | 505,900 | -8,000 | 0.40% | 15,961,145 |
| 2014-05-15 | 2014-05-13 | 28.800 | 513,900 | -1,000 | 0.40% | 14,800,320 |
| 2014-05-14 | 2014-05-12 | 29.000 | 514,900 | +8,000 | 0.41% | 14,932,100 |
| 2014-05-13 | 2014-05-09 | 28.850 | 506,900 | -5,700 | 0.40% | 14,624,065 |
| 2014-05-12 | 2014-05-08 | 28.600 | 512,600 | +11,200 | 0.40% | 14,660,360 |
| 2014-05-08 | 2014-05-05 | 31.600 | 501,400 | -2,000 | 0.39% | 15,844,240 |
| 2014-05-07 | 2014-05-02 | 31.700 | 503,400 | +5,400 | 0.40% | 15,957,780 |
| 2014-05-05 | 2014-04-30 | 31.250 | 498,000 | +11,700 | 0.39% | 15,562,500 |
| 2014-05-02 | 2014-04-29 | 32.800 | 486,300 | -2,200 | 0.38% | 15,950,640 |
| 2014-04-30 | 2014-04-28 | 34.300 | 488,500 | +3,700 | 0.38% | 16,755,550 |
| 2014-04-29 | 2014-04-25 | 37.350 | 484,800 | +4,300 | 0.38% | 18,107,280 |
| 2014-04-28 | 2014-04-24 | 38.700 | 480,500 | -12,600 | 0.38% | 18,595,350 |
| 2014-04-25 | 2014-04-23 | 37.000 | 493,100 | -1,700 | 0.39% | 18,244,700 |
| 2014-04-24 | 2014-04-22 | 36.500 | 494,800 | +18,200 | 0.39% | 18,060,200 |
| 2014-04-23 | 2014-04-17 | 37.850 | 476,600 | +4,400 | 0.38% | 18,039,310 |
| 2014-04-22 | 2014-04-16 | 38.500 | 472,200 | +5,700 | 0.37% | 18,179,700 |
| 2014-04-17 | 2014-04-15 | 38.000 | 466,500 | +3,900 | 0.37% | 17,727,000 |
| 2014-04-16 | 2014-04-14 | 38.850 | 462,600 | +1,600 | 0.36% | 17,972,010 |
| 2014-04-15 | 2014-04-11 | 40.000 | 461,000 | -4,000 | 0.36% | 18,440,000 |
| 2014-04-14 | 2014-04-10 | 41.000 | 465,000 | -4,600 | 0.37% | 19,065,000 |
| 2014-04-11 | 2014-04-09 | 40.350 | 469,600 | +1,000 | 0.37% | 18,948,360 |
| 2014-04-10 | 2014-04-08 | 40.100 | 468,600 | +21,800 | 0.37% | 18,790,860 |
| 2014-04-09 | 2014-04-07 | 40.850 | 446,800 | +2,600 | 0.35% | 18,251,780 |
| 2014-04-08 | 2014-04-04 | 42.250 | 444,200 | +200 | 0.35% | 18,767,450 |
| 2014-04-07 | 2014-04-03 | 42.800 | 444,000 | +7,200 | 0.35% | 19,003,200 |
| 2014-04-04 | 2014-04-02 | 44.150 | 436,800 | -1,400 | 0.34% | 19,284,720 |
| 2014-04-03 | 2014-04-01 | 43.900 | 438,200 | -3,000 | 0.35% | 19,236,980 |
| 2014-04-02 | 2014-03-31 | 41.600 | 441,200 | +600 | 0.35% | 18,353,920 |
| 2014-04-01 | 2014-03-28 | 42.500 | 440,600 | +9,800 | 0.35% | 18,725,500 |
| 2014-03-31 | 2014-03-27 | 41.250 | 430,800 | -4,200 | 0.34% | 17,770,500 |
| 2014-03-28 | 2014-03-26 | 44.900 | 435,000 | +10,600 | 0.34% | 19,531,500 |
| 2014-03-27 | 2014-03-25 | 49.100 | 424,400 | +7,900 | 0.33% | 20,838,040 |
| 2014-03-26 | 2014-03-24 | 52.250 | 416,500 | +1,700 | 0.33% | 21,762,125 |
| 2014-03-25 | 2014-03-21 | 53.000 | 414,800 | -2,900 | 0.33% | 21,984,400 |
| 2014-03-24 | 2014-03-20 | 52.550 | 417,700 | +800 | 0.33% | 21,950,135 |
| 2014-03-21 | 2014-03-19 | 53.450 | 416,900 | +4,500 | 0.33% | 22,283,305 |
| 2014-03-20 | 2014-03-18 | 53.050 | 412,400 | +12,700 | 0.33% | 21,877,820 |
| 2014-03-19 | 2014-03-17 | 53.550 | 399,700 | +5,600 | 0.32% | 21,403,935 |
| 2014-03-18 | 2014-03-14 | 53.200 | 394,100 | +5,300 | 0.31% | 20,966,120 |
| 2014-03-17 | 2014-03-13 | 56.650 | 388,800 | +2,200 | 0.31% | 22,025,520 |
| 2014-03-14 | 2014-03-12 | 57.000 | 386,600 | +1,400 | 0.30% | 22,036,200 |
| 2014-03-12 | 2014-03-10 | 60.100 | 385,200 | -9,200 | 0.30% | 23,150,520 |
| 2014-03-11 | 2014-03-07 | 58.800 | 394,400 | -5,400 | 0.31% | 23,190,720 |
| 2014-03-10 | 2014-03-06 | 59.400 | 399,800 | -1,100 | 0.32% | 23,748,120 |
| 2014-03-07 | 2014-03-05 | 56.950 | 400,900 | +5,800 | 0.32% | 22,831,255 |
| 2014-03-06 | 2014-03-04 | 59.300 | 395,100 | -35,100 | 0.31% | 23,429,430 |
| 2014-03-05 | 2014-03-03 | 55.400 | 430,200 | +1,700 | 0.34% | 23,833,080 |
| 2014-03-04 | 2014-02-28 | 53.100 | 428,500 | +7,300 | 0.34% | 22,753,350 |
| 2014-03-03 | 2014-02-27 | 54.100 | 421,200 | +5,600 | 0.33% | 22,786,920 |
| 2014-02-28 | 2014-02-26 | 53.500 | 415,600 | +2,400 | 0.33% | 22,234,600 |
| 2014-02-27 | 2014-02-25 | 53.000 | 413,200 | +5,200 | 0.33% | 21,899,600 |
| 2014-02-26 | 2014-02-24 | 54.000 | 408,000 | -3,900 | 0.32% | 22,032,000 |
| 2014-02-25 | 2014-02-21 | 54.400 | 411,900 | -33,200 | 0.32% | 22,407,360 |
| 2014-02-21 | 2014-02-19 | 56.950 | 445,100 | +1,000 | 0.35% | 25,348,445 |
| 2014-02-20 | 2014-02-18 | 56.100 | 444,100 | -4,800 | 0.35% | 24,914,010 |
| 2014-02-19 | 2014-02-17 | 56.250 | 448,900 | -1,700 | 0.35% | 25,250,625 |
| 2014-02-18 | 2014-02-14 | 53.200 | 450,600 | +4,500 | 0.36% | 23,971,920 |
| 2014-02-17 | 2014-02-13 | 53.300 | 446,100 | -5,600 | 0.35% | 23,777,130 |
| 2014-02-14 | 2014-02-12 | 54.000 | 451,700 | +5,800 | 0.36% | 24,391,800 |
| 2014-02-13 | 2014-02-11 | 53.950 | 445,900 | +7,600 | 0.35% | 24,056,305 |
| 2014-02-12 | 2014-02-10 | 54.950 | 438,300 | -400 | 0.35% | 24,084,585 |
| 2014-02-11 | 2014-02-07 | 55.050 | 438,700 | -3,000 | 0.35% | 24,150,435 |
| 2014-02-10 | 2014-02-06 | 54.300 | 441,700 | +2,500 | 0.35% | 23,984,310 |
| 2014-02-07 | 2014-02-05 | 53.800 | 439,200 | -400 | 0.35% | 23,628,960 |
| 2014-02-06 | 2014-02-04 | 54.500 | 439,600 | +1,100 | 0.35% | 23,958,200 |
| 2014-02-05 | 2014-01-30 | 56.500 | 438,500 | -3,400 | 0.35% | 24,775,250 |
| 2014-02-04 | 2014-01-28 | 55.950 | 441,900 | -1,500 | 0.35% | 24,724,305 |
| 2014-01-29 | 2014-01-27 | 54.550 | 443,400 | +1,500 | 0.35% | 24,187,470 |
| 2014-01-28 | 2014-01-24 | 56.500 | 441,900 | +900 | 0.35% | 24,967,350 |
| 2014-01-27 | 2014-01-23 | 57.400 | 441,000 | +1,500 | 0.35% | 25,313,400 |
| 2014-01-24 | 2014-01-22 | 58.200 | 439,500 | -25,100 | 0.35% | 25,578,900 |
| 2014-01-23 | 2014-01-21 | 59.000 | 464,600 | -29,200 | 0.37% | 27,411,400 |
| 2014-01-22 | 2014-01-20 | 60.100 | 493,800 | +1,400 | 0.39% | 29,677,380 |
| 2014-01-21 | 2014-01-17 | 60.600 | 492,400 | -3,700 | 0.39% | 29,839,440 |
| 2014-01-20 | 2014-01-16 | 60.400 | 496,100 | +1,300 | 0.39% | 29,964,440 |
| 2014-01-17 | 2014-01-15 | 61.800 | 494,800 | -17,700 | 0.39% | 30,578,640 |
| 2014-01-16 | 2014-01-14 | 58.700 | 512,500 | -12,800 | 0.41% | 30,083,750 |
| 2014-01-15 | 2014-01-13 | 62.200 | 525,300 | -1,600 | 0.42% | 32,673,660 |
| 2014-01-14 | 2014-01-10 | 60.000 | 526,900 | -6,500 | 0.42% | 31,614,000 |
| 2014-01-13 | 2014-01-09 | 58.600 | 533,400 | +71,200 | 0.42% | 31,257,240 |
| 2014-01-10 | 2014-01-08 | 62.900 | 462,200 | -22,000 | 0.37% | 29,072,380 |
| 2014-01-09 | 2014-01-07 | 54.450 | 484,200 | +10,500 | 0.38% | 26,364,690 |
| 2014-01-08 | 2014-01-06 | 55.900 | 473,700 | +35,900 | 0.38% | 26,479,830 |
| 2014-01-07 | 2014-01-03 | 52.750 | 437,800 | +13,700 | 0.35% | 23,093,950 |
| 2014-01-06 | 2014-01-02 | 53.750 | 424,100 | +2,000 | 0.34% | 22,795,375 |
| 2014-01-03 | 2013-12-31 | 54.000 | 422,100 | +4,600 | 0.34% | 22,793,400 |
| 2014-01-02 | 2013-12-27 | 53.850 | 417,500 | -7,500 | 0.33% | 22,482,375 |
| 2013-12-30 | 2013-12-24 | 53.000 | 425,000 | +1,000 | 0.34% | 22,525,000 |
| 2013-12-27 | 2013-12-20 | 51.300 | 424,000 | +7,800 | 0.34% | 21,751,200 |
| 2013-12-23 | 2013-12-19 | 52.200 | 416,200 | -500 | 0.33% | 21,725,640 |
| 2013-12-20 | 2013-12-18 | 53.250 | 416,700 | -1,600 | 0.33% | 22,189,275 |
| 2013-12-19 | 2013-12-17 | 53.100 | 418,300 | +400 | 0.33% | 22,211,730 |
| 2013-12-18 | 2013-12-16 | 54.400 | 417,900 | +2,000 | 0.33% | 22,733,760 |
| 2013-12-16 | 2013-12-12 | 55.150 | 415,900 | -2,300 | 0.33% | 22,936,885 |
| 2013-12-13 | 2013-12-11 | 56.700 | 418,200 | +12,100 | 0.33% | 23,711,940 |
| 2013-12-12 | 2013-12-10 | 57.950 | 406,100 | -13,600 | 0.32% | 23,533,495 |
| 2013-12-11 | 2013-12-09 | 57.100 | 419,700 | +8,700 | 0.33% | 23,964,870 |
| 2013-12-09 | 2013-12-05 | 54.900 | 411,000 | -18,900 | 0.33% | 22,563,900 |
| 2013-12-06 | 2013-12-04 | 54.750 | 429,900 | -29,200 | 0.34% | 23,537,025 |
| 2013-12-05 | 2013-12-03 | 51.900 | 459,100 | +9,100 | 0.36% | 23,827,290 |
| 2013-12-04 | 2013-12-02 | 52.600 | 450,000 | +21,000 | 0.36% | 23,670,000 |
| 2013-12-03 | 2013-11-29 | 53.150 | 429,000 | -5,100 | 0.34% | 22,801,350 |
| 2013-12-02 | 2013-11-28 | 53.050 | 434,100 | -6,100 | 0.34% | 23,029,005 |
| 2013-11-29 | 2013-11-27 | 52.950 | 440,200 | +6,600 | 0.35% | 23,308,590 |
| 2013-11-28 | 2013-11-26 | 53.400 | 433,600 | -1,000 | 0.34% | 23,154,240 |
| 2013-11-27 | 2013-11-25 | 54.000 | 434,600 | +7,700 | 0.35% | 23,468,400 |
| 2013-11-26 | 2013-11-22 | 54.150 | 426,900 | -2,300 | 0.34% | 23,116,635 |
| 2013-11-25 | 2013-11-21 | 53.850 | 429,200 | -4,900 | 0.34% | 23,112,420 |
| 2013-11-22 | 2013-11-20 | 55.100 | 434,100 | -2,900 | 0.34% | 23,918,910 |
| 2013-11-21 | 2013-11-19 | 52.850 | 437,000 | -2,100 | 0.35% | 23,095,450 |
| 2013-11-20 | 2013-11-18 | 53.800 | 439,100 | +32,600 | 0.35% | 23,623,580 |
| 2013-11-19 | 2013-11-15 | 54.800 | 406,500 | -13,500 | 0.32% | 22,276,200 |
| 2013-11-18 | 2013-11-14 | 54.350 | 420,000 | +2,800 | 0.33% | 22,827,000 |
| 2013-11-15 | 2013-11-13 | 54.250 | 417,200 | +33,800 | 0.33% | 22,633,100 |
| 2013-11-14 | 2013-11-12 | 56.050 | 383,400 | +15,600 | 0.30% | 21,489,570 |
| 2013-11-13 | 2013-11-11 | 59.450 | 367,800 | +400 | 0.29% | 21,865,710 |
| 2013-11-12 | 2013-11-08 | 58.300 | 367,400 | +44,200 | 0.29% | 21,419,420 |
| 2013-11-11 | 2013-11-07 | 61.550 | 323,200 | +4,800 | 0.26% | 19,892,960 |
| 2013-11-08 | 2013-11-06 | 62.100 | 318,400 | -4,200 | 0.25% | 19,772,640 |
| 2013-11-07 | 2013-11-05 | 61.650 | 322,600 | -11,200 | 0.26% | 19,888,290 |
| 2013-11-06 | 2013-11-04 | 61.800 | 333,800 | -13,200 | 0.27% | 20,628,840 |
| 2013-11-05 | 2013-11-01 | 63.300 | 347,000 | -1,200 | 0.28% | 21,965,100 |
| 2013-11-04 | 2013-10-31 | 64.000 | 348,200 | -22,700 | 0.28% | 22,284,800 |
| 2013-11-01 | 2013-10-30 | 62.550 | 370,900 | -3,900 | 0.29% | 23,199,795 |
| 2013-10-31 | 2013-10-29 | 61.700 | 374,800 | +9,900 | 0.30% | 23,125,160 |
| 2013-10-30 | 2013-10-28 | 62.800 | 364,900 | +5,900 | 0.29% | 22,915,720 |
| 2013-10-29 | 2013-10-25 | 62.850 | 359,000 | -9,700 | 0.29% | 22,563,150 |
| 2013-10-28 | 2013-10-24 | 64.000 | 368,700 | +58,200 | 0.29% | 23,596,800 |
| 2013-10-25 | 2013-10-23 | 62.600 | 310,500 | +20,200 | 0.25% | 19,437,300 |
| 2013-10-24 | 2013-10-22 | 64.050 | 290,300 | +3,100 | 0.23% | 18,593,715 |
| 2013-10-23 | 2013-10-21 | 65.250 | 287,200 | -27,400 | 0.23% | 18,739,800 |
| 2013-10-22 | 2013-10-18 | 61.450 | 314,600 | +5,600 | 0.25% | 19,332,170 |
| 2013-10-21 | 2013-10-17 | 62.600 | 309,000 | +2,600 | 0.25% | 19,343,400 |
| 2013-10-18 | 2013-10-16 | 61.400 | 306,400 | +27,600 | 0.24% | 18,812,960 |
| 2013-10-17 | 2013-10-15 | 64.350 | 278,800 | +20,900 | 0.22% | 17,940,780 |
| 2013-10-16 | 2013-10-11 | 66.050 | 257,900 | +32,800 | 0.21% | 17,034,295 |
| 2013-10-15 | 2013-10-10 | 67.100 | 225,100 | -33,200 | 0.18% | 15,104,210 |
| 2013-10-11 | 2013-10-09 | 66.050 | 258,300 | +70,500 | 0.21% | 17,060,715 |
| 2013-10-10 | 2013-10-08 | 68.350 | 187,800 | -44,600 | 0.15% | 12,836,130 |
| 2013-10-09 | 2013-10-07 | 71.500 | 232,400 | +88,600 | 0.19% | 16,616,600 |
| 2013-10-08 | 2013-10-04 | 71.500 | 143,800 | +13,100 | 0.11% | 10,281,700 |
| 2013-10-07 | 2013-10-03 | 67.500 | 130,700 | 0.10% | 8,822,250 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy