History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2.640 | 405,160 | +0 | 0.29% | 1,069,622 |
| 2025-10-13 | 2025-10-09 | 2.650 | 405,160 | +0 | 0.29% | 1,073,674 |
| 2025-10-10 | 2025-10-08 | 2.510 | 405,160 | +0 | 0.29% | 1,016,952 |
| 2025-10-09 | 2025-10-06 | 2.680 | 405,160 | +0 | 0.29% | 1,085,829 |
| 2025-10-08 | 2025-10-03 | 2.650 | 405,160 | +0 | 0.29% | 1,073,674 |
| 2025-10-06 | 2025-10-02 | 2.680 | 405,160 | +0 | 0.29% | 1,085,829 |
| 2025-10-03 | 2025-09-30 | 2.760 | 405,160 | +0 | 0.29% | 1,118,242 |
| 2025-10-02 | 2025-09-29 | 2.710 | 405,160 | -10,000 | 0.29% | 1,097,984 |
| 2025-09-22 | 2025-09-18 | 3.060 | 415,160 | +10,000 | 0.29% | 1,270,390 |
| 2025-09-18 | 2025-09-16 | 2.950 | 405,160 | -20,000 | 0.29% | 1,195,222 |
| 2025-09-16 | 2025-09-12 | 2.850 | 425,160 | +52,000 | 0.30% | 1,211,706 |
| 2025-09-12 | 2025-09-10 | 2.390 | 373,160 | +8,000 | 0.26% | 891,852 |
| 2025-09-05 | 2025-09-03 | 2.870 | 365,160 | +2,000 | 0.26% | 1,048,009 |
| 2025-09-04 | 2025-09-02 | 2.780 | 363,160 | -10,000 | 0.26% | 1,009,585 |
| 2025-09-03 | 2025-09-01 | 2.930 | 373,160 | +100,000 | 0.26% | 1,093,359 |
| 2025-09-01 | 2025-08-28 | 3.060 | 273,160 | -10,000 | 0.19% | 835,870 |
| 2025-08-29 | 2025-08-27 | 3.150 | 283,160 | +10,000 | 0.20% | 891,954 |
| 2025-08-28 | 2025-08-26 | 3.190 | 273,160 | +10,000 | 0.19% | 871,380 |
| 2025-08-27 | 2025-08-25 | 3.160 | 263,160 | +22,000 | 0.19% | 831,586 |
| 2025-08-26 | 2025-08-22 | 3.530 | 241,160 | -10,000 | 0.17% | 851,295 |
| 2025-08-25 | 2025-08-21 | 3.480 | 251,160 | +26,000 | 0.18% | 874,037 |
| 2025-08-22 | 2025-08-20 | 3.730 | 225,160 | -2,000 | 0.16% | 839,847 |
| 2025-08-21 | 2025-08-19 | 3.880 | 227,160 | +2,000 | 0.16% | 881,381 |
| 2025-08-20 | 2025-08-18 | 4.020 | 225,160 | -2,000 | 0.16% | 905,143 |
| 2025-08-19 | 2025-08-15 | 3.860 | 227,160 | -8,000 | 0.16% | 876,838 |
| 2025-08-18 | 2025-08-14 | 3.790 | 235,160 | -8,000 | 0.17% | 891,256 |
| 2025-08-15 | 2025-08-13 | 3.690 | 243,160 | -10,000 | 0.17% | 897,260 |
| 2025-08-13 | 2025-08-11 | 3.650 | 253,160 | +12,000 | 0.18% | 924,034 |
| 2025-08-12 | 2025-08-08 | 3.670 | 241,160 | +2,000 | 0.17% | 885,057 |
| 2025-08-08 | 2025-08-06 | 3.870 | 239,160 | +12,000 | 0.17% | 925,549 |
| 2025-08-07 | 2025-08-05 | 4.100 | 227,160 | +10,000 | 0.16% | 931,356 |
| 2025-08-06 | 2025-08-04 | 4.200 | 217,160 | -2,000 | 0.15% | 912,072 |
| 2025-08-05 | 2025-08-01 | 4.580 | 219,160 | +2,000 | 0.15% | 1,003,753 |
| 2025-08-04 | 2025-07-31 | 4.000 | 217,160 | -4,000 | 0.15% | 868,640 |
| 2025-08-01 | 2025-07-30 | 3.650 | 221,160 | -4,000 | 0.16% | 807,234 |
| 2025-07-31 | 2025-07-29 | 3.560 | 225,160 | -4,000 | 0.16% | 801,570 |
| 2025-07-30 | 2025-07-28 | 3.790 | 229,160 | -32,000 | 0.16% | 868,516 |
| 2025-07-29 | 2025-07-25 | 3.590 | 261,160 | +4,000 | 0.18% | 937,564 |
| 2025-07-23 | 2025-07-21 | 3.830 | 257,160 | -2,000 | 0.22% | 984,923 |
| 2025-07-22 | 2025-07-18 | 3.650 | 259,160 | +2,000 | 0.22% | 945,934 |
| 2025-07-18 | 2025-07-16 | 3.930 | 257,160 | -24,000 | 0.22% | 1,010,639 |
| 2025-07-17 | 2025-07-15 | 3.420 | 281,160 | -8,000 | 0.24% | 961,567 |
| 2025-07-15 | 2025-07-11 | 3.300 | 289,160 | -10,000 | 0.24% | 954,228 |
| 2025-07-11 | 2025-07-09 | 3.270 | 299,160 | +28,000 | 0.25% | 978,253 |
| 2025-07-10 | 2025-07-08 | 3.310 | 271,160 | +18,000 | 0.23% | 897,540 |
| 2025-07-09 | 2025-07-07 | 3.850 | 253,160 | -38,000 | 0.21% | 974,666 |
| 2025-07-08 | 2025-07-04 | 2.100 | 291,160 | -18,000 | 0.25% | 611,436 |
| 2025-07-07 | 2025-07-03 | 1.610 | 309,160 | +6,000 | 0.26% | 497,748 |
| 2025-07-04 | 2025-07-02 | 2.070 | 303,160 | +2,000 | 0.26% | 627,541 |
| 2025-07-03 | 2025-06-30 | 2.110 | 301,160 | +10,000 | 0.25% | 635,448 |
| 2025-07-02 | 2025-06-27 | 2.310 | 291,160 | +20,000 | 0.25% | 672,580 |
| 2025-06-30 | 2025-06-26 | 2.460 | 271,160 | -24,000 | 0.23% | 667,054 |
| 2025-06-26 | 2025-06-24 | 2.500 | 295,160 | -6,000 | 0.25% | 737,900 |
| 2025-06-25 | 2025-06-23 | 2.930 | 301,160 | +50,000 | 0.25% | 882,399 |
| 2025-06-24 | 2025-06-20 | 2.160 | 251,160 | -4,000 | 0.21% | 542,506 |
| 2025-06-19 | 2025-06-17 | 3.360 | 255,160 | +2,000 | 0.22% | 857,338 |
| 2025-06-17 | 2025-06-13 | 4.010 | 253,160 | -12,000 | 0.21% | 1,015,172 |
| 2025-06-16 | 2025-06-12 | 3.930 | 265,160 | +4,000 | 0.22% | 1,042,079 |
| 2025-06-13 | 2025-06-11 | 4.060 | 261,160 | -44,000 | 0.22% | 1,060,310 |
| 2025-06-12 | 2025-06-10 | 3.950 | 305,160 | -18,000 | 0.26% | 1,205,382 |
| 2025-06-11 | 2025-06-09 | 3.390 | 323,160 | +60,000 | 0.27% | 1,095,512 |
| 2025-06-10 | 2025-06-06 | 2.760 | 263,160 | -36,000 | 0.22% | 726,322 |
| 2025-06-09 | 2025-06-05 | 2.540 | 299,160 | +4,000 | 0.25% | 759,866 |
| 2025-06-06 | 2025-06-04 | 2.530 | 295,160 | -16,000 | 0.25% | 746,755 |
| 2025-06-05 | 2025-06-03 | 2.530 | 311,160 | -2,000 | 0.26% | 787,235 |
| 2025-06-03 | 2025-05-30 | 2.580 | 313,160 | +18,000 | 0.26% | 807,953 |
| 2025-06-02 | 2025-05-29 | 2.510 | 295,160 | -54,000 | 0.25% | 740,852 |
| 2025-05-30 | 2025-05-28 | 2.590 | 349,160 | -16,000 | 0.35% | 904,324 |
| 2025-05-29 | 2025-05-27 | 2.850 | 365,160 | -30,000 | 0.37% | 1,040,706 |
| 2025-05-28 | 2025-05-26 | 2.090 | 395,160 | +122,000 | 0.40% | 825,884 |
| 2025-05-27 | 2025-05-23 | 1.570 | 273,160 | -6,000 | 0.28% | 428,861 |
| 2025-05-26 | 2025-05-22 | 1.320 | 279,160 | -6,000 | 0.28% | 368,491 |
| 2025-05-22 | 2025-05-20 | 1.300 | 285,160 | -50,000 | 0.29% | 370,708 |
| 2025-05-21 | 2025-05-19 | 1.370 | 335,160 | +30,000 | 0.34% | 459,169 |
| 2025-05-20 | 2025-05-16 | 1.340 | 305,160 | -6,000 | 0.31% | 408,914 |
| 2025-05-19 | 2025-05-15 | 1.230 | 311,160 | -34,000 | 0.32% | 382,727 |
| 2025-05-16 | 2025-05-14 | 1.300 | 345,160 | -76,000 | 0.35% | 448,708 |
| 2025-05-15 | 2025-05-13 | 1.460 | 421,160 | +141,350 | 0.43% | 614,894 |
| 2025-04-23 | 2025-04-17 | 0.580 | 279,810 | -38,000 | 0.28% | 162,290 |
| 2025-04-16 | 2025-04-14 | 0.460 | 317,810 | +2,000 | 0.32% | 146,193 |
| 2025-04-14 | 2025-04-10 | 0.520 | 315,810 | +38,000 | 0.32% | 164,221 |
| 2025-03-14 | 2025-03-12 | 0.580 | 277,810 | -4,000 | 0.28% | 161,130 |
| 2025-03-12 | 2025-03-10 | 0.530 | 281,810 | -2,000 | 0.29% | 149,359 |
| 2025-03-11 | 2025-03-07 | 0.600 | 283,810 | -2,000 | 0.29% | 170,286 |
| 2025-03-04 | 2025-02-28 | 0.480 | 285,810 | +50,000 | 0.29% | 137,189 |
| 2025-03-03 | 2025-02-27 | 0.570 | 235,810 | +14,000 | 0.24% | 134,412 |
| 2024-12-10 | 2024-12-06 | 1.270 | 221,810 | -18,000 | 0.23% | 281,699 |
| 2024-11-26 | 2024-11-22 | 1.530 | 239,810 | +4,000 | 0.24% | 366,909 |
| 2024-11-25 | 2024-11-21 | 1.910 | 235,810 | +7,900 | 0.24% | 450,397 |
| 2024-11-22 | 2024-11-20 | 0.790 | 227,910 | -24,000 | 0.23% | 180,049 |
| 2024-11-21 | 2024-11-19 | 0.700 | 251,910 | +10,000 | 0.26% | 176,337 |
| 2024-11-12 | 2024-11-08 | 1.300 | 241,910 | +20,000 | 0.25% | 314,483 |
| 2024-10-07 | 2024-10-03 | 0.800 | 221,910 | -30,000 | 0.23% | 177,528 |
| 2024-10-04 | 2024-10-02 | 0.940 | 251,910 | +30,000 | 0.26% | 236,795 |
| 2024-03-26 | 2024-03-22 | 1.860 | 221,910 | +1,250 | 0.23% | 412,753 |
| 2024-03-01 | 2024-02-28 | 2.170 | 220,660 | -50 | 0.22% | 478,832 |
| 2024-02-19 | 2024-02-15 | 2.650 | 220,710 | +50 | 0.22% | 584,881 |
| 2023-12-29 | 2023-12-27 | 2.160 | 220,660 | -500 | 0.27% | 476,626 |
| 2023-12-19 | 2023-12-15 | 2.320 | 221,160 | -3,000 | 0.27% | 513,091 |
| 2023-12-18 | 2023-12-14 | 2.350 | 224,160 | +3,500 | 0.27% | 526,776 |
| 2023-12-15 | 2023-12-13 | 1.960 | 220,660 | -1,150 | 0.27% | 432,494 |
| 2023-12-14 | 2023-12-12 | 1.980 | 221,810 | -5,200 | 0.27% | 439,184 |
| 2023-12-13 | 2023-12-11 | 1.900 | 227,010 | +6,350 | 0.28% | 431,319 |
| 2023-12-11 | 2023-12-07 | 2.000 | 220,660 | +6,500 | 0.27% | 441,320 |
| 2023-11-28 | 2023-11-24 | 2.650 | 214,160 | +2,000 | 0.26% | 567,524 |
| 2023-11-21 | 2023-11-17 | 2.600 | 212,160 | +200 | 0.26% | 551,616 |
| 2023-11-17 | 2023-11-15 | 2.550 | 211,960 | +700 | 0.26% | 540,498 |
| 2023-11-16 | 2023-11-14 | 2.800 | 211,260 | -150 | 0.26% | 591,528 |
| 2023-11-08 | 2023-11-06 | 2.850 | 211,410 | +150 | 0.26% | 602,518 |
| 2023-09-25 | 2023-09-21 | 3.500 | 211,260 | -150 | 0.26% | 739,410 |
| 2023-09-18 | 2023-09-14 | 3.200 | 211,410 | -50 | 0.26% | 676,512 |
| 2023-09-15 | 2023-09-13 | 2.400 | 211,460 | +350 | 0.26% | 507,504 |
| 2023-09-05 | 2023-08-31 | 2.750 | 211,110 | +800 | 0.26% | 580,552 |
| 2023-08-30 | 2023-08-28 | 2.700 | 210,310 | -1,600 | 0.26% | 567,837 |
| 2023-08-21 | 2023-08-17 | 3.150 | 211,910 | +1,600 | 0.26% | 667,516 |
| 2023-08-16 | 2023-08-14 | 3.200 | 210,310 | -2,150 | 0.26% | 672,992 |
| 2023-07-14 | 2023-07-12 | 4.550 | 212,460 | +1,600 | 0.26% | 966,693 |
| 2023-07-12 | 2023-07-10 | 4.600 | 210,860 | -1,450 | 0.26% | 969,956 |
| 2023-07-10 | 2023-07-06 | 4.350 | 212,310 | +1,800 | 0.26% | 923,548 |
| 2023-07-06 | 2023-07-04 | 5.100 | 210,510 | +2,000 | 0.26% | 1,073,601 |
| 2023-07-05 | 2023-07-03 | 5.200 | 208,510 | -11,400 | 0.25% | 1,084,252 |
| 2023-04-04 | 2023-03-31 | 4.000 | 219,910 | +100 | 0.27% | 879,640 |
| 2023-03-31 | 2023-03-29 | 3.400 | 219,810 | -10,000 | 0.27% | 747,354 |
| 2023-03-28 | 2023-03-24 | 3.500 | 229,810 | -1,000 | 0.28% | 804,335 |
| 2023-03-23 | 2023-03-21 | 3.350 | 230,810 | -6,000 | 0.28% | 773,213 |
| 2023-03-22 | 2023-03-20 | 3.700 | 236,810 | -1,050 | 0.29% | 876,197 |
| 2023-03-21 | 2023-03-17 | 4.200 | 237,860 | +3,850 | 0.29% | 999,012 |
| 2023-03-20 | 2023-03-16 | 4.300 | 234,010 | +6,850 | 0.28% | 1,006,243 |
| 2023-03-17 | 2023-03-15 | 5.300 | 227,160 | -10,550 | 0.28% | 1,203,948 |
| 2023-03-16 | 2023-03-14 | 3.650 | 237,710 | +12,800 | 0.29% | 867,641 |
| 2023-02-07 | 2023-02-03 | 2.950 | 224,910 | -2,150 | 0.27% | 663,484 |
| 2023-02-06 | 2023-02-02 | 3.150 | 227,060 | +750 | 0.28% | 715,239 |
| 2023-01-31 | 2023-01-27 | 2.600 | 226,310 | +1,500 | 0.27% | 588,406 |
| 2022-08-10 | 2022-08-08 | 3.500 | 224,810 | -500 | 0.27% | 786,835 |
| 2022-06-24 | 2022-06-22 | 2.950 | 225,310 | -200 | 0.27% | 664,664 |
| 2022-05-04 | 2022-04-29 | 3.350 | 225,510 | +400 | 0.27% | 755,458 |
| 2022-05-03 | 2022-04-28 | 3.000 | 225,110 | +100 | 0.27% | 675,330 |
| 2022-04-27 | 2022-04-25 | 2.900 | 225,010 | +200 | 0.27% | 652,529 |
| 2022-04-01 | 2022-03-30 | 4.350 | 224,810 | +11,000 | 0.27% | 977,923 |
| 2022-03-23 | 2022-03-21 | 4.800 | 213,810 | +1,600 | 0.26% | 1,026,288 |
| 2022-03-21 | 2022-03-17 | 4.850 | 212,210 | +2,050 | 0.26% | 1,029,218 |
| 2022-03-15 | 2022-03-11 | 7.200 | 210,160 | -1,900 | 0.26% | 1,513,152 |
| 2022-03-14 | 2022-03-10 | 6.000 | 212,060 | +2,000 | 0.26% | 1,272,360 |
| 2022-03-10 | 2022-03-08 | 6.000 | 210,060 | +350 | 0.26% | 1,260,360 |
| 2022-02-16 | 2022-02-14 | 7.200 | 209,710 | -2,000 | 0.25% | 1,509,912 |
| 2022-02-09 | 2022-02-07 | 6.600 | 211,710 | +1,200 | 0.26% | 1,397,286 |
| 2022-01-20 | 2022-01-18 | 6.900 | 210,510 | +3,500 | 0.26% | 1,452,519 |
| 2022-01-11 | 2022-01-07 | 7.600 | 207,010 | +1,700 | 0.25% | 1,573,276 |
| 2022-01-10 | 2022-01-06 | 8.800 | 205,310 | +1,800 | 0.25% | 1,806,728 |
| 2021-12-23 | 2021-12-21 | 10.600 | 203,510 | +50 | 0.25% | 2,157,206 |
| 2021-12-21 | 2021-12-17 | 10.500 | 203,460 | -1,200 | 0.25% | 2,136,330 |
| 2021-12-20 | 2021-12-16 | 9.700 | 204,660 | -3,100 | 0.25% | 1,985,202 |
| 2021-12-16 | 2021-12-14 | 8.100 | 207,760 | +1,200 | 0.25% | 1,682,856 |
| 2021-12-15 | 2021-12-13 | 8.200 | 206,560 | +1,100 | 0.25% | 1,693,792 |
| 2021-12-08 | 2021-12-06 | 8.500 | 205,460 | +2,000 | 0.25% | 1,746,410 |
| 2021-11-23 | 2021-11-19 | 9.000 | 203,460 | +66,000 | 0.25% | 1,831,140 |
| 2021-11-15 | 2021-11-11 | 8.800 | 137,460 | +3,150 | 0.17% | 1,209,648 |
| 2021-08-31 | 2021-08-27 | 13.000 | 134,310 | -20 | 0.16% | 1,746,030 |
| 2021-08-26 | 2021-08-24 | 13.700 | 134,330 | -9,750 | 0.16% | 1,840,321 |
| 2021-07-22 | 2021-07-20 | 13.900 | 144,080 | -750 | 0.17% | 2,002,712 |
| 2021-07-20 | 2021-07-16 | 13.800 | 144,830 | +750 | 0.18% | 1,998,654 |
| 2021-05-11 | 2021-05-07 | 15.300 | 144,080 | -200 | 0.17% | 2,204,424 |
| 2021-05-10 | 2021-05-06 | 14.100 | 144,280 | -350 | 0.18% | 2,034,348 |
| 2021-04-26 | 2021-04-22 | 14.600 | 144,630 | -1,450 | 0.18% | 2,111,598 |
| 2021-04-07 | 2021-03-31 | 14.500 | 146,080 | -250 | 0.18% | 2,118,160 |
| 2021-03-30 | 2021-03-26 | 14.900 | 146,330 | -2,000 | 0.18% | 2,180,317 |
| 2021-03-29 | 2021-03-25 | 14.000 | 148,330 | -3,000 | 0.18% | 2,076,620 |
| 2021-03-26 | 2021-03-24 | 14.400 | 151,330 | -4,000 | 0.18% | 2,179,152 |
| 2021-03-22 | 2021-03-18 | 14.400 | 155,330 | -1,050 | 0.19% | 2,236,752 |
| 2021-03-08 | 2021-03-04 | 12.900 | 156,380 | -1,300 | 0.19% | 2,017,302 |
| 2021-03-05 | 2021-03-03 | 12.800 | 157,680 | -3,600 | 0.19% | 2,018,304 |
| 2021-03-04 | 2021-03-02 | 12.500 | 161,280 | -500 | 0.20% | 2,016,000 |
| 2021-02-19 | 2021-02-17 | 12.200 | 161,780 | +1,300 | 0.20% | 1,973,716 |
| 2021-02-10 | 2021-02-08 | 10.000 | 160,480 | -400 | 0.19% | 1,604,800 |
| 2021-02-09 | 2021-02-05 | 9.900 | 160,880 | +350 | 0.20% | 1,592,712 |
| 2021-02-05 | 2021-02-03 | 9.600 | 160,530 | -2,000 | 0.19% | 1,541,088 |
| 2021-02-03 | 2021-02-01 | 10.600 | 162,530 | -3,000 | 0.20% | 1,722,818 |
| 2021-01-25 | 2021-01-21 | 10.600 | 165,530 | +7,000 | 0.20% | 1,754,618 |
| 2021-01-22 | 2021-01-20 | 11.100 | 158,530 | -900 | 0.19% | 1,759,683 |
| 2021-01-21 | 2021-01-19 | 10.800 | 159,430 | +400 | 0.19% | 1,721,844 |
| 2021-01-20 | 2021-01-18 | 10.700 | 159,030 | +3,000 | 0.19% | 1,701,621 |
| 2021-01-08 | 2021-01-06 | 12.500 | 156,030 | +500 | 0.19% | 1,950,375 |
| 2020-12-16 | 2020-12-14 | 15.000 | 155,530 | +500 | 0.19% | 2,332,950 |
| 2020-11-16 | 2020-11-12 | 15.100 | 155,030 | +1,000 | 0.19% | 2,340,953 |
| 2020-10-06 | 2020-09-30 | 16.200 | 154,030 | -300 | 0.19% | 2,495,286 |
| 2020-09-22 | 2020-09-18 | 15.500 | 154,330 | +300 | 0.19% | 2,392,115 |
| 2020-08-24 | 2020-08-20 | 18.000 | 154,030 | -550 | 0.19% | 2,772,540 |
| 2020-08-03 | 2020-07-30 | 18.700 | 154,580 | +500 | 0.19% | 2,890,646 |
| 2020-07-31 | 2020-07-29 | 18.700 | 154,080 | -8,900 | 0.19% | 2,881,296 |
| 2020-07-29 | 2020-07-27 | 18.100 | 162,980 | -1,050 | 0.20% | 2,949,938 |
| 2020-07-24 | 2020-07-22 | 18.300 | 164,030 | -6,900 | 0.20% | 3,001,749 |
| 2020-07-23 | 2020-07-21 | 18.100 | 170,930 | -100 | 0.21% | 3,093,833 |
| 2020-07-08 | 2020-07-06 | 14.600 | 171,030 | -3,400 | 0.21% | 2,497,038 |
| 2020-05-08 | 2020-05-06 | 13.200 | 174,430 | +50 | 0.21% | 2,302,476 |
| 2020-05-04 | 2020-04-28 | 14.500 | 174,380 | -400 | 0.21% | 2,528,510 |
| 2019-12-19 | 2019-12-17 | 15.800 | 174,780 | -1,000 | 0.21% | 2,761,524 |
| 2019-12-04 | 2019-12-02 | 19.000 | 175,780 | -300 | 0.21% | 3,339,820 |
| 2019-11-20 | 2019-11-18 | 18.000 | 176,080 | +200 | 0.21% | 3,169,440 |
| 2019-11-18 | 2019-11-14 | 17.900 | 175,880 | +400 | 0.21% | 3,148,252 |
| 2019-11-14 | 2019-11-12 | 18.400 | 175,480 | +500 | 0.21% | 3,228,832 |
| 2019-11-13 | 2019-11-11 | 19.500 | 174,980 | +100 | 0.21% | 3,412,110 |
| 2019-11-11 | 2019-11-07 | 19.900 | 174,880 | -400 | 0.21% | 3,480,112 |
| 2019-11-08 | 2019-11-06 | 19.900 | 175,280 | +50 | 0.21% | 3,488,072 |
| 2019-10-02 | 2019-09-27 | 18.600 | 175,230 | +2,000 | 0.21% | 3,259,278 |
| 2019-09-24 | 2019-09-20 | 18.700 | 173,230 | +700 | 0.23% | 3,239,401 |
| 2019-09-23 | 2019-09-19 | 19.300 | 172,530 | +1,400 | 0.23% | 3,329,829 |
| 2019-09-19 | 2019-09-17 | 20.800 | 171,130 | -300 | 0.23% | 3,559,504 |
| 2019-09-16 | 2019-09-12 | 22.200 | 171,430 | +300 | 0.23% | 3,805,746 |
| 2019-09-13 | 2019-09-11 | 22.000 | 171,130 | -500 | 0.23% | 3,764,860 |
| 2019-09-11 | 2019-09-09 | 19.500 | 171,630 | +2,900 | 0.23% | 3,346,785 |
| 2019-09-06 | 2019-09-04 | 19.500 | 168,730 | +500 | 0.23% | 3,290,235 |
| 2019-09-05 | 2019-09-03 | 18.900 | 168,230 | +500 | 0.23% | 3,179,547 |
| 2019-08-30 | 2019-08-28 | 24.000 | 167,730 | -8,000 | 0.22% | 4,025,520 |
| 2019-08-26 | 2019-08-22 | 23.500 | 175,730 | -250 | 0.24% | 4,129,655 |
| 2019-08-21 | 2019-08-19 | 16.700 | 175,980 | +250 | 0.24% | 2,938,866 |
| 2019-07-16 | 2019-07-12 | 20.000 | 175,730 | -1,500 | 0.24% | 3,514,600 |
| 2019-07-15 | 2019-07-11 | 19.900 | 177,230 | -1,700 | 0.24% | 3,526,877 |
| 2019-07-04 | 2019-07-02 | 16.900 | 178,930 | -1,300 | 0.24% | 3,023,917 |
| 2019-06-13 | 2019-06-11 | 18.000 | 180,230 | +300 | 0.24% | 3,244,140 |
| 2019-05-29 | 2019-05-27 | 20.000 | 179,930 | -1,000 | 0.27% | 3,598,600 |
| 2019-05-28 | 2019-05-24 | 19.700 | 180,930 | +500 | 0.27% | 3,564,321 |
| 2019-05-15 | 2019-05-10 | 20.200 | 180,430 | +700 | 0.27% | 3,644,686 |
| 2019-05-14 | 2019-05-09 | 20.200 | 179,730 | +1,000 | 0.27% | 3,630,546 |
| 2019-05-10 | 2019-05-08 | 20.000 | 178,730 | +9,900 | 0.27% | 3,574,600 |
| 2019-05-09 | 2019-05-07 | 19.500 | 168,830 | -650 | 0.25% | 3,292,185 |
| 2019-05-08 | 2019-05-06 | 19.000 | 169,480 | +3,500 | 0.25% | 3,220,120 |
| 2019-05-07 | 2019-05-03 | 19.000 | 165,980 | +3,450 | 0.25% | 3,153,620 |
| 2019-05-06 | 2019-05-02 | 20.500 | 162,530 | +6,950 | 0.24% | 3,331,865 |
| 2019-03-15 | 2019-03-13 | 18.600 | 155,580 | -300 | 0.23% | 2,893,788 |
| 2019-03-14 | 2019-03-12 | 17.100 | 155,880 | -2,000 | 0.23% | 2,665,548 |
| 2019-02-01 | 2019-01-30 | 16.300 | 157,880 | +3,400 | 0.23% | 2,573,444 |
| 2019-01-25 | 2019-01-23 | 20.000 | 154,480 | -5,100 | 0.23% | 3,089,600 |
| 2019-01-24 | 2019-01-22 | 16.000 | 159,580 | -2,100 | 0.24% | 2,553,280 |
| 2019-01-16 | 2019-01-14 | 14.800 | 161,680 | +2,050 | 0.24% | 2,392,864 |
| 2019-01-07 | 2019-01-03 | 18.500 | 159,630 | +3,000 | 0.24% | 2,953,155 |
| 2018-12-17 | 2018-12-13 | 23.700 | 156,630 | +500 | 0.23% | 3,712,131 |
| 2018-12-07 | 2018-12-05 | 24.800 | 156,130 | +650 | 0.23% | 3,872,024 |
| 2018-11-21 | 2018-11-19 | 28.500 | 155,480 | -300 | 0.23% | 4,431,180 |
| 2018-11-13 | 2018-11-09 | 29.900 | 155,780 | -200 | 0.23% | 4,657,822 |
| 2018-11-08 | 2018-11-06 | 24.600 | 155,980 | +300 | 0.23% | 3,837,108 |
| 2018-10-16 | 2018-10-12 | 29.500 | 155,680 | +100 | 0.23% | 4,592,560 |
| 2018-10-15 | 2018-10-11 | 26.000 | 155,580 | +100 | 0.23% | 4,045,080 |
| 2018-10-08 | 2018-10-04 | 30.000 | 155,480 | +100 | 0.23% | 4,664,400 |
| 2018-09-28 | 2018-09-26 | 28.500 | 155,380 | +50 | 0.23% | 4,428,330 |
| 2018-09-21 | 2018-09-19 | 31.100 | 155,330 | +50 | 0.23% | 4,830,763 |
| 2018-09-19 | 2018-09-17 | 31.400 | 155,280 | +50 | 0.23% | 4,875,792 |
| 2018-09-12 | 2018-09-10 | 30.000 | 155,230 | -250 | 0.23% | 4,656,900 |
| 2018-08-29 | 2018-08-27 | 23.200 | 155,480 | +1,150 | 0.23% | 3,607,136 |
| 2018-08-27 | 2018-08-23 | 25.000 | 154,330 | -450 | 0.23% | 3,858,250 |
| 2018-08-24 | 2018-08-22 | 29.500 | 154,780 | +1,300 | 0.23% | 4,566,010 |
| 2017-12-04 | 2017-11-30 | 41.000 | 153,480 | +1,000 | 0.24% | 6,292,680 |
| 2017-12-01 | 2017-11-29 | 41.400 | 152,480 | -250 | 0.23% | 6,312,672 |
| 2017-11-28 | 2017-11-24 | 41.000 | 152,730 | +250 | 0.23% | 6,261,930 |
| 2017-11-27 | 2017-11-23 | 41.900 | 152,480 | -350 | 0.23% | 6,388,912 |
| 2017-11-23 | 2017-11-21 | 43.000 | 152,830 | -100 | 0.23% | 6,571,690 |
| 2017-10-18 | 2017-10-16 | 43.500 | 152,930 | +500 | 0.23% | 6,652,455 |
| 2017-09-21 | 2017-09-19 | 46.500 | 152,430 | -4,500 | 0.23% | 7,087,995 |
| 2017-09-14 | 2017-09-12 | 47.000 | 156,930 | +1,350 | 0.24% | 7,375,710 |
| 2017-09-12 | 2017-09-08 | 47.300 | 155,580 | +500 | 0.24% | 7,358,934 |
| 2017-08-30 | 2017-08-28 | 51.400 | 155,080 | -500 | 0.24% | 7,971,112 |
| 2017-08-15 | 2017-08-11 | 40.000 | 155,580 | +2,400 | 0.24% | 6,223,200 |
| 2017-08-14 | 2017-08-10 | 42.100 | 153,180 | +1,000 | 0.23% | 6,448,878 |
| 2017-08-11 | 2017-08-09 | 43.800 | 152,180 | +1,500 | 0.23% | 6,665,484 |
| 2017-08-10 | 2017-08-08 | 44.000 | 150,680 | +500 | 0.23% | 6,629,920 |
| 2017-08-09 | 2017-08-07 | 44.000 | 150,180 | +1,000 | 0.23% | 6,607,920 |
| 2017-08-04 | 2017-08-02 | 46.800 | 149,180 | +200 | 0.23% | 6,981,624 |
| 2017-08-03 | 2017-08-01 | 48.000 | 148,980 | +2,000 | 0.23% | 7,151,040 |
| 2017-08-02 | 2017-07-31 | 49.200 | 146,980 | +300 | 0.23% | 7,231,416 |
| 2017-08-01 | 2017-07-28 | 49.200 | 146,680 | +200 | 0.22% | 7,216,656 |
| 2017-07-28 | 2017-07-26 | 50.900 | 146,480 | +5,000 | 0.22% | 7,455,832 |
| 2017-07-26 | 2017-07-24 | 50.500 | 141,480 | -1,000 | 0.22% | 7,144,740 |
| 2017-07-25 | 2017-07-21 | 50.000 | 142,480 | +650 | 0.22% | 7,124,000 |
| 2017-07-21 | 2017-07-19 | 51.500 | 141,830 | +50 | 0.22% | 7,304,245 |
| 2017-07-12 | 2017-07-10 | 56.400 | 141,780 | -150 | 0.22% | 7,996,392 |
| 2017-07-10 | 2017-07-06 | 56.500 | 141,930 | +200 | 0.22% | 8,019,045 |
| 2017-07-07 | 2017-07-05 | 56.500 | 141,730 | -2,100 | 0.22% | 8,007,745 |
| 2017-07-06 | 2017-07-04 | 56.900 | 143,830 | +100 | 0.22% | 8,183,927 |
| 2017-07-05 | 2017-07-03 | 56.900 | 143,730 | -50 | 0.22% | 8,178,237 |
| 2017-07-04 | 2017-06-30 | 56.800 | 143,780 | +950 | 0.22% | 8,166,704 |
| 2017-07-03 | 2017-06-29 | 56.600 | 142,830 | +1,450 | 0.22% | 8,084,178 |
| 2017-06-30 | 2017-06-28 | 53.500 | 141,380 | +1,500 | 0.22% | 7,563,830 |
| 2017-06-29 | 2017-06-27 | 53.100 | 139,880 | +1,100 | 0.21% | 7,427,628 |
| 2017-06-28 | 2017-06-26 | 55.000 | 138,780 | +400 | 0.21% | 7,632,900 |
| 2017-06-27 | 2017-06-23 | 54.400 | 138,380 | +4,200 | 0.21% | 7,527,872 |
| 2017-06-23 | 2017-06-21 | 54.600 | 134,180 | +200 | 0.21% | 7,326,228 |
| 2017-06-22 | 2017-06-20 | 56.000 | 133,980 | +200 | 0.21% | 7,502,880 |
| 2017-06-21 | 2017-06-19 | 59.400 | 133,780 | +50 | 0.21% | 7,946,532 |
| 2017-06-19 | 2017-06-15 | 62.400 | 133,730 | +50 | 0.20% | 8,344,752 |
| 2017-06-16 | 2017-06-14 | 64.500 | 133,680 | +50 | 0.20% | 8,622,360 |
| 2017-06-15 | 2017-06-13 | 64.500 | 133,630 | +300 | 0.20% | 8,619,135 |
| 2017-06-14 | 2017-06-12 | 64.500 | 133,330 | +1,150 | 0.20% | 8,599,785 |
| 2017-06-13 | 2017-06-09 | 65.200 | 132,180 | +2,100 | 0.20% | 8,618,136 |
| 2017-06-12 | 2017-06-08 | 65.900 | 130,080 | -50 | 0.20% | 8,572,272 |
| 2017-06-09 | 2017-06-07 | 65.700 | 130,130 | +2,150 | 0.20% | 8,549,541 |
| 2017-06-08 | 2017-06-06 | 67.000 | 127,980 | -1,650 | 0.20% | 8,574,660 |
| 2017-06-07 | 2017-06-05 | 66.900 | 129,630 | +5,000 | 0.23% | 8,672,247 |
| 2017-06-06 | 2017-06-02 | 70.000 | 124,630 | -50 | 0.22% | 8,724,100 |
| 2017-06-05 | 2017-06-01 | 70.700 | 124,680 | +2,000 | 0.22% | 8,814,876 |
| 2017-06-02 | 2017-05-31 | 71.300 | 122,680 | -1,000 | 0.22% | 8,747,084 |
| 2017-05-31 | 2017-05-26 | 66.700 | 123,680 | +1,000 | 0.22% | 8,249,456 |
| 2017-05-29 | 2017-05-25 | 66.900 | 122,680 | +650 | 0.22% | 8,207,292 |
| 2017-05-23 | 2017-05-19 | 68.500 | 122,030 | +1,000 | 0.21% | 8,359,055 |
| 2017-05-22 | 2017-05-18 | 69.200 | 121,030 | -2,750 | 0.21% | 8,375,276 |
| 2017-05-19 | 2017-05-17 | 69.300 | 123,780 | -3,200 | 0.22% | 8,577,954 |
| 2017-05-18 | 2017-05-16 | 69.900 | 126,980 | -2,950 | 0.22% | 8,875,902 |
| 2017-05-17 | 2017-05-15 | 69.200 | 129,930 | +550 | 0.23% | 8,991,156 |
| 2017-05-16 | 2017-05-12 | 70.000 | 129,380 | +1,450 | 0.23% | 9,056,600 |
| 2017-05-15 | 2017-05-11 | 70.300 | 127,930 | +2,000 | 0.23% | 8,993,479 |
| 2017-05-12 | 2017-05-10 | 71.500 | 125,930 | -2,200 | 0.22% | 9,003,995 |
| 2017-05-11 | 2017-05-09 | 71.800 | 128,130 | -1,500 | 0.23% | 9,199,734 |
| 2017-05-10 | 2017-05-08 | 70.900 | 129,630 | -300 | 0.23% | 9,190,767 |
| 2017-05-09 | 2017-05-05 | 70.100 | 129,930 | -3,200 | 0.23% | 9,108,093 |
| 2017-05-08 | 2017-05-04 | 69.100 | 133,130 | -8,150 | 0.23% | 9,199,283 |
| 2017-05-05 | 2017-05-02 | 66.600 | 141,280 | -1,000 | 0.25% | 9,409,248 |
| 2017-05-04 | 2017-04-28 | 65.700 | 142,280 | -11,150 | 0.25% | 9,347,796 |
| 2017-05-02 | 2017-04-27 | 60.000 | 153,430 | -1,750 | 0.27% | 9,205,800 |
| 2017-04-28 | 2017-04-26 | 57.900 | 155,180 | -9,500 | 0.27% | 8,984,922 |
| 2017-04-27 | 2017-04-25 | 55.900 | 164,680 | -650 | 0.29% | 9,205,612 |
| 2017-04-26 | 2017-04-24 | 55.000 | 165,330 | -400 | 0.29% | 9,093,150 |
| 2017-04-25 | 2017-04-21 | 56.700 | 165,730 | +1,450 | 0.29% | 9,396,891 |
| 2017-04-24 | 2017-04-20 | 59.100 | 164,280 | +3,350 | 0.29% | 9,708,948 |
| 2017-04-10 | 2017-04-06 | 66.000 | 160,930 | -3,550 | 0.28% | 10,621,380 |
| 2017-04-07 | 2017-04-05 | 62.700 | 164,480 | -1,400 | 0.29% | 10,312,896 |
| 2017-04-06 | 2017-04-03 | 61.500 | 165,880 | -8,200 | 0.29% | 10,201,620 |
| 2017-04-05 | 2017-03-31 | 56.000 | 174,080 | +5,500 | 0.31% | 9,748,480 |
| 2017-04-03 | 2017-03-30 | 57.000 | 168,580 | +7,950 | 0.30% | 9,609,060 |
| 2017-03-31 | 2017-03-29 | 59.600 | 160,630 | -11,950 | 0.28% | 9,573,548 |
| 2017-03-30 | 2017-03-28 | 57.600 | 172,580 | +15,960 | 0.30% | 9,940,608 |
| 2017-03-29 | 2017-03-27 | 55.500 | 156,620 | -100 | 0.32% | 8,692,410 |
| 2017-03-28 | 2017-03-24 | 54.600 | 156,720 | -1,050 | 0.32% | 8,556,912 |
| 2017-03-27 | 2017-03-23 | 54.100 | 157,770 | -3,400 | 0.32% | 8,535,357 |
| 2017-03-24 | 2017-03-22 | 52.600 | 161,170 | +750 | 0.33% | 8,477,542 |
| 2017-03-23 | 2017-03-21 | 53.000 | 160,420 | -9,000 | 0.33% | 8,502,260 |
| 2017-03-22 | 2017-03-20 | 51.700 | 169,420 | +2,000 | 0.34% | 8,759,014 |
| 2017-03-21 | 2017-03-17 | 53.000 | 167,420 | -11,000 | 0.34% | 8,873,260 |
| 2017-03-17 | 2017-03-15 | 51.000 | 178,420 | +3,000 | 0.36% | 9,099,420 |
| 2017-03-16 | 2017-03-14 | 51.500 | 175,420 | +950 | 0.36% | 9,034,130 |
| 2017-03-15 | 2017-03-13 | 46.900 | 174,470 | +22,450 | 0.35% | 8,182,643 |
| 2017-03-14 | 2017-03-10 | 51.900 | 152,020 | -3,950 | 0.31% | 7,889,838 |
| 2017-03-13 | 2017-03-09 | 51.300 | 155,970 | -4,600 | 0.32% | 8,001,261 |
| 2017-03-10 | 2017-03-08 | 45.100 | 160,570 | +121,550 | 0.33% | 7,241,707 |
| 2017-03-09 | 2017-03-07 | 42.800 | 39,020 | +2,800 | 0.08% | 1,670,056 |
| 2017-03-08 | 2017-03-06 | 42.700 | 36,220 | +1,550 | 0.07% | 1,546,594 |
| 2017-03-07 | 2017-03-03 | 34.400 | 34,670 | -200 | 0.07% | 1,192,648 |
| 2017-03-03 | 2017-03-01 | 31.100 | 34,870 | -6,000 | 0.07% | 1,084,457 |
| 2017-03-01 | 2017-02-27 | 30.100 | 40,870 | -2,350 | 0.08% | 1,230,187 |
| 2017-02-28 | 2017-02-24 | 30.400 | 43,220 | -200 | 0.09% | 1,313,888 |
| 2017-02-27 | 2017-02-23 | 29.000 | 43,420 | -20,400 | 0.09% | 1,259,180 |
| 2017-02-24 | 2017-02-22 | 23.500 | 63,820 | -8,000 | 0.13% | 1,499,770 |
| 2017-02-23 | 2017-02-21 | 23.500 | 71,820 | +2,950 | 0.15% | 1,687,770 |
| 2017-02-22 | 2017-02-20 | 22.600 | 68,870 | +8,200 | 0.14% | 1,556,462 |
| 2017-02-21 | 2017-02-17 | 23.500 | 60,670 | +5,400 | 0.12% | 1,425,745 |
| 2017-02-20 | 2017-02-16 | 24.900 | 55,270 | +5,000 | 0.11% | 1,376,223 |
| 2017-02-17 | 2017-02-15 | 26.700 | 50,270 | -5,000 | 0.10% | 1,342,209 |
| 2017-02-16 | 2017-02-14 | 26.100 | 55,270 | -3,450 | 0.11% | 1,442,547 |
| 2017-02-15 | 2017-02-13 | 27.100 | 58,720 | +1,000 | 0.12% | 1,591,312 |
| 2017-02-14 | 2017-02-10 | 23.500 | 57,720 | +30,000 | 0.12% | 1,356,420 |
| 2017-02-13 | 2017-02-09 | 26.400 | 27,720 | -500 | 0.06% | 731,808 |
| 2017-02-10 | 2017-02-08 | 30.700 | 28,220 | -4,600 | 0.06% | 866,354 |
| 2017-02-09 | 2017-02-07 | 30.000 | 32,820 | +3,550 | 0.07% | 984,600 |
| 2017-02-08 | 2017-02-06 | 33.000 | 29,270 | +5,800 | 0.06% | 965,910 |
| 2017-02-07 | 2017-02-03 | 22.000 | 23,470 | -10,450 | 0.05% | 516,340 |
| 2017-02-06 | 2017-02-02 | 16.600 | 33,920 | -600 | 0.07% | 563,072 |
| 2017-02-03 | 2017-02-01 | 14.800 | 34,520 | +9,800 | 0.07% | 510,896 |
| 2017-01-10 | 2017-01-06 | 14.100 | 24,720 | -100 | 0.05% | 348,552 |
| 2016-12-16 | 2016-12-14 | 15.300 | 24,820 | +600 | 0.05% | 379,746 |
| 2016-12-08 | 2016-12-06 | 19.000 | 24,220 | +10,000 | 0.05% | 460,180 |
| 2016-09-20 | 2016-09-15 | 19.500 | 14,220 | -3,950 | 0.03% | 277,290 |
| 2016-09-19 | 2016-09-14 | 19.500 | 18,170 | -5,050 | 0.04% | 354,315 |
| 2016-09-07 | 2016-09-05 | 19.000 | 23,220 | +300 | 0.05% | 441,180 |
| 2016-09-02 | 2016-08-31 | 20.000 | 22,920 | +50 | 0.05% | 458,400 |
| 2016-09-01 | 2016-08-30 | 20.900 | 22,870 | +200 | 0.05% | 477,983 |
| 2016-08-25 | 2016-08-23 | 23.800 | 22,670 | +100 | 0.05% | 539,546 |
| 2016-08-08 | 2016-08-04 | 22.000 | 22,570 | -200 | 0.05% | 496,540 |
| 2016-08-05 | 2016-08-03 | 22.300 | 22,770 | -250 | 0.05% | 507,771 |
| 2016-07-25 | 2016-07-21 | 21.900 | 23,020 | -500 | 0.05% | 504,138 |
| 2016-07-22 | 2016-07-20 | 21.800 | 23,520 | -1,800 | 0.05% | 512,736 |
| 2016-07-21 | 2016-07-19 | 21.400 | 25,320 | -2,800 | 0.05% | 541,848 |
| 2016-06-23 | 2016-06-21 | 23.000 | 28,120 | -1,100 | 0.06% | 646,760 |
| 2016-06-22 | 2016-06-20 | 22.900 | 29,220 | -600 | 0.06% | 669,138 |
| 2016-06-13 | 2016-06-08 | 24.900 | 29,820 | -750 | 0.06% | 742,518 |
| 2016-06-08 | 2016-06-06 | 24.700 | 30,570 | +50 | 0.06% | 755,079 |
| 2016-05-25 | 2016-05-23 | 24.100 | 30,520 | -1,400 | 0.06% | 735,532 |
| 2016-05-09 | 2016-05-05 | 24.500 | 31,920 | -50 | 0.06% | 782,040 |
| 2016-05-06 | 2016-05-04 | 25.000 | 31,970 | -500 | 0.06% | 799,250 |
| 2016-05-04 | 2016-04-29 | 24.000 | 32,470 | -350 | 0.07% | 779,280 |
| 2016-04-26 | 2016-04-22 | 27.300 | 32,820 | -2,750 | 0.07% | 895,986 |
| 2016-04-25 | 2016-04-21 | 26.700 | 35,570 | -6,100 | 0.07% | 949,719 |
| 2016-04-06 | 2016-04-01 | 26.600 | 41,670 | -2,900 | 0.08% | 1,108,422 |
| 2016-03-30 | 2016-03-24 | 24.000 | 44,570 | -600 | 0.09% | 1,069,680 |
| 2016-03-29 | 2016-03-23 | 25.000 | 45,170 | -100 | 0.09% | 1,129,250 |
| 2016-03-17 | 2016-03-15 | 25.400 | 45,270 | -1,000 | 0.09% | 1,149,858 |
| 2016-03-14 | 2016-03-10 | 21.300 | 46,270 | -1,850 | 0.09% | 985,551 |
| 2016-03-08 | 2016-03-04 | 22.000 | 48,120 | +1,000 | 0.10% | 1,058,640 |
| 2016-02-25 | 2016-02-23 | 24.700 | 47,120 | +400 | 0.10% | 1,163,864 |
| 2016-02-22 | 2016-02-18 | 27.300 | 46,720 | +450 | 0.09% | 1,275,456 |
| 2016-02-19 | 2016-02-17 | 27.900 | 46,270 | -200 | 0.09% | 1,290,933 |
| 2016-02-18 | 2016-02-16 | 27.300 | 46,470 | +1,000 | 0.09% | 1,268,631 |
| 2016-02-17 | 2016-02-15 | 27.600 | 45,470 | +350 | 0.09% | 1,254,972 |
| 2016-02-12 | 2016-02-05 | 27.600 | 45,120 | -350 | 0.09% | 1,245,312 |
| 2016-02-03 | 2016-02-01 | 28.000 | 45,470 | -900 | 0.09% | 1,273,160 |
| 2016-01-22 | 2016-01-20 | 25.900 | 46,370 | -150 | 0.09% | 1,200,983 |
| 2016-01-21 | 2016-01-19 | 28.000 | 46,520 | -500 | 0.09% | 1,302,560 |
| 2016-01-18 | 2016-01-14 | 24.400 | 47,020 | -5,600 | 0.10% | 1,147,288 |
| 2016-01-15 | 2016-01-13 | 24.800 | 52,620 | +500 | 0.11% | 1,304,976 |
| 2016-01-14 | 2016-01-12 | 27.700 | 52,120 | -600 | 0.11% | 1,443,724 |
| 2016-01-12 | 2016-01-08 | 27.200 | 52,720 | +500 | 0.11% | 1,433,984 |
| 2016-01-11 | 2016-01-07 | 29.900 | 52,220 | +200 | 0.11% | 1,561,378 |
| 2016-01-08 | 2016-01-06 | 32.200 | 52,020 | -600 | 0.11% | 1,675,044 |
| 2016-01-07 | 2016-01-05 | 31.200 | 52,620 | -900 | 0.11% | 1,641,744 |
| 2016-01-06 | 2016-01-04 | 33.900 | 53,520 | +1,550 | 0.11% | 1,814,328 |
| 2016-01-05 | 2015-12-31 | 38.300 | 51,970 | +3,300 | 0.11% | 1,990,451 |
| 2015-12-30 | 2015-12-28 | 42.700 | 48,670 | -700 | 0.10% | 2,078,209 |
| 2015-12-29 | 2015-12-24 | 42.300 | 49,370 | +2,300 | 0.10% | 2,088,351 |
| 2015-12-28 | 2015-12-22 | 43.000 | 47,070 | +3,000 | 0.10% | 2,024,010 |
| 2015-12-21 | 2015-12-17 | 44.500 | 44,070 | +4,000 | 0.09% | 1,961,115 |
| 2015-12-17 | 2015-12-15 | 45.400 | 40,070 | -1,400 | 0.08% | 1,819,178 |
| 2015-12-16 | 2015-12-14 | 44.000 | 41,470 | +400 | 0.08% | 1,824,680 |
| 2015-12-10 | 2015-12-08 | 46.300 | 41,070 | -400 | 0.08% | 1,901,541 |
| 2015-12-09 | 2015-12-07 | 46.200 | 41,470 | +400 | 0.08% | 1,915,914 |
| 2015-12-07 | 2015-12-03 | 47.200 | 41,070 | +8,000 | 0.08% | 1,938,504 |
| 2015-11-24 | 2015-11-20 | 55.400 | 33,070 | -500 | 0.07% | 1,832,078 |
| 2015-11-19 | 2015-11-17 | 51.600 | 33,570 | -300 | 0.07% | 1,732,212 |
| 2015-11-17 | 2015-11-13 | 51.400 | 33,870 | +300 | 0.07% | 1,740,918 |
| 2015-11-13 | 2015-11-11 | 50.900 | 33,570 | -950 | 0.07% | 1,708,713 |
| 2015-11-10 | 2015-11-06 | 55.000 | 34,520 | -500 | 0.07% | 1,898,600 |
| 2015-11-09 | 2015-11-05 | 56.500 | 35,020 | +1,100 | 0.07% | 1,978,630 |
| 2015-11-06 | 2015-11-04 | 58.300 | 33,920 | +500 | 0.07% | 1,977,536 |
| 2015-10-30 | 2015-10-28 | 48.500 | 33,420 | -2,300 | 0.07% | 1,620,870 |
| 2015-10-27 | 2015-10-23 | 50.200 | 35,720 | +2,300 | 0.07% | 1,793,144 |
| 2015-10-23 | 2015-10-20 | 48.800 | 33,420 | +350 | 0.07% | 1,630,896 |
| 2015-10-22 | 2015-10-19 | 52.300 | 33,070 | -800 | 0.07% | 1,729,561 |
| 2015-10-16 | 2015-10-14 | 53.800 | 33,870 | -1,000 | 0.07% | 1,822,206 |
| 2015-10-15 | 2015-10-13 | 58.400 | 34,870 | +1,000 | 0.07% | 2,036,408 |
| 2015-10-13 | 2015-10-09 | 59.600 | 33,870 | -50 | 0.07% | 2,018,652 |
| 2015-10-06 | 2015-10-02 | 66.400 | 33,920 | +800 | 0.07% | 2,252,288 |
| 2015-09-21 | 2015-09-17 | 66.200 | 33,120 | -600 | 0.07% | 2,192,544 |
| 2015-09-17 | 2015-09-15 | 66.000 | 33,720 | -650 | 0.07% | 2,225,520 |
| 2015-09-10 | 2015-09-08 | 66.000 | 34,370 | -1,000 | 0.07% | 2,268,420 |
| 2015-08-31 | 2015-08-27 | 66.700 | 35,370 | -50 | 0.07% | 2,359,179 |
| 2015-08-27 | 2015-08-25 | 58.000 | 35,420 | -800 | 0.07% | 2,054,360 |
| 2015-08-25 | 2015-08-21 | 63.500 | 36,220 | -200 | 0.07% | 2,299,970 |
| 2015-08-24 | 2015-08-20 | 69.000 | 36,420 | -600 | 0.07% | 2,512,980 |
| 2015-08-11 | 2015-08-07 | 77.000 | 37,020 | +200 | 0.08% | 2,850,540 |
| 2015-07-17 | 2015-07-15 | 73.000 | 36,820 | -3,600 | 0.07% | 2,687,860 |
| 2015-06-26 | 2015-06-24 | 91.800 | 40,420 | -1,000 | 0.08% | 3,710,556 |
| 2015-06-04 | 2015-06-02 | 101.000 | 41,420 | -550 | 0.08% | 4,183,420 |
| 2015-05-26 | 2015-05-21 | 106.600 | 41,970 | -400 | 0.09% | 4,474,002 |
| 2015-05-22 | 2015-05-20 | 104.800 | 42,370 | +1,600 | 0.09% | 4,440,376 |
| 2015-05-20 | 2015-05-18 | 103.000 | 40,770 | +750 | 0.08% | 4,199,310 |
| 2015-05-19 | 2015-05-15 | 103.400 | 40,020 | -100 | 0.08% | 4,138,068 |
| 2015-05-15 | 2015-05-13 | 103.600 | 40,120 | +250 | 0.08% | 4,156,432 |
| 2015-05-14 | 2015-05-12 | 102.400 | 39,870 | -150 | 0.08% | 4,082,688 |
| 2015-05-08 | 2015-05-06 | 72.900 | 40,020 | +100 | 0.08% | 2,917,458 |
| 2015-04-23 | 2015-04-21 | 87.000 | 39,920 | +250 | 0.08% | 3,473,040 |
| 2015-04-20 | 2015-04-16 | 94.900 | 39,670 | -150 | 0.08% | 3,764,683 |
| 2015-04-17 | 2015-04-15 | 102.000 | 39,820 | -200 | 0.08% | 4,061,640 |
| 2015-04-14 | 2015-04-10 | 100.600 | 40,020 | -50 | 0.08% | 4,026,012 |
| 2015-04-13 | 2015-04-09 | 102.400 | 40,070 | +150 | 0.08% | 4,103,168 |
| 2015-04-09 | 2015-04-02 | 100.800 | 39,920 | +250 | 0.08% | 4,023,936 |
| 2015-04-08 | 2015-04-01 | 97.400 | 39,670 | +100 | 0.08% | 3,863,858 |
| 2015-03-24 | 2015-03-20 | 99.900 | 39,570 | -500 | 0.08% | 3,953,043 |
| 2015-03-11 | 2015-03-09 | 104.800 | 40,070 | -100 | 0.08% | 4,199,336 |
| 2015-03-10 | 2015-03-06 | 99.500 | 40,170 | +2,350 | 0.08% | 3,996,915 |
| 2015-03-09 | 2015-03-05 | 115.000 | 37,820 | +850 | 0.08% | 4,349,300 |
| 2015-03-06 | 2015-03-04 | 116.000 | 36,970 | +850 | 0.07% | 4,288,520 |
| 2015-03-05 | 2015-03-03 | 120.400 | 36,120 | +950 | 0.07% | 4,348,848 |
| 2015-03-02 | 2015-02-26 | 123.600 | 35,170 | +600 | 0.07% | 4,347,012 |
| 2015-02-27 | 2015-02-25 | 124.200 | 34,570 | +350 | 0.07% | 4,293,594 |
| 2015-02-10 | 2015-02-06 | 128.800 | 34,220 | -200 | 0.07% | 4,407,536 |
| 2015-02-03 | 2015-01-30 | 121.800 | 34,420 | +350 | 0.07% | 4,192,356 |
| 2015-01-30 | 2015-01-28 | 120.000 | 34,070 | +600 | 0.07% | 4,088,400 |
| 2015-01-29 | 2015-01-27 | 118.200 | 33,470 | +500 | 0.07% | 3,956,154 |
| 2015-01-28 | 2015-01-26 | 123.000 | 32,970 | +400 | 0.07% | 4,055,310 |
| 2015-01-27 | 2015-01-23 | 121.800 | 32,570 | +300 | 0.07% | 3,967,026 |
| 2015-01-21 | 2015-01-19 | 125.000 | 32,270 | +800 | 0.07% | 4,033,750 |
| 2015-01-12 | 2015-01-08 | 126.000 | 31,470 | -100 | 0.06% | 3,965,220 |
| 2015-01-06 | 2015-01-02 | 128.000 | 31,570 | +1,000 | 0.06% | 4,040,960 |
| 2014-12-30 | 2014-12-24 | 131.000 | 30,570 | +240 | 0.06% | 4,004,670 |
| 2014-12-18 | 2014-12-16 | 128.600 | 30,330 | +250 | 0.06% | 3,900,438 |
| 2014-12-16 | 2014-12-12 | 123.000 | 30,080 | -5,000 | 0.06% | 3,699,840 |
| 2014-12-15 | 2014-12-11 | 123.000 | 35,080 | -100 | 0.07% | 4,314,840 |
| 2014-12-12 | 2014-12-10 | 122.000 | 35,180 | +100 | 0.07% | 4,291,960 |
| 2014-12-11 | 2014-12-09 | 127.000 | 35,080 | -5,600 | 0.07% | 4,455,160 |
| 2014-12-10 | 2014-12-08 | 126.000 | 40,680 | +350 | 0.08% | 5,125,680 |
| 2014-12-03 | 2014-12-01 | 126.800 | 40,330 | +550 | 0.08% | 5,113,844 |
| 2014-12-02 | 2014-11-28 | 125.800 | 39,780 | +700 | 0.08% | 5,004,324 |
| 2014-12-01 | 2014-11-27 | 129.800 | 39,080 | +200 | 0.08% | 5,072,584 |
| 2014-11-28 | 2014-11-26 | 130.400 | 38,880 | -400 | 0.08% | 5,069,952 |
| 2014-11-27 | 2014-11-25 | 132.000 | 39,280 | -2,000 | 0.08% | 5,184,960 |
| 2014-11-26 | 2014-11-24 | 133.800 | 41,280 | -2,000 | 0.08% | 5,523,264 |
| 2014-11-25 | 2014-11-21 | 130.000 | 43,280 | +400 | 0.09% | 5,626,400 |
| 2014-11-21 | 2014-11-19 | 128.600 | 42,880 | +480 | 0.09% | 5,514,368 |
| 2014-11-12 | 2014-11-10 | 128.000 | 42,400 | -400 | 0.09% | 5,427,200 |
| 2014-11-05 | 2014-11-03 | 147.800 | 42,800 | -400 | 0.09% | 6,325,840 |
| 2014-10-31 | 2014-10-29 | 150.000 | 43,200 | +400 | 0.09% | 6,480,000 |
| 2014-10-30 | 2014-10-28 | 149.000 | 42,800 | -400 | 0.09% | 6,377,200 |
| 2014-10-29 | 2014-10-27 | 143.000 | 43,200 | +10,320 | 0.09% | 6,177,600 |
| 2014-10-27 | 2014-10-23 | 137.000 | 32,880 | -640 | 0.07% | 4,504,560 |
| 2014-10-22 | 2014-10-20 | 127.000 | 33,520 | -800 | 0.07% | 4,257,040 |
| 2014-10-14 | 2014-10-10 | 122.000 | 34,320 | -320 | 0.07% | 4,187,040 |
| 2014-10-08 | 2014-10-06 | 114.200 | 34,640 | -400 | 0.07% | 3,955,888 |
| 2014-10-07 | 2014-10-03 | 107.600 | 35,040 | -80 | 0.07% | 3,770,304 |
| 2014-09-29 | 2014-09-25 | 124.800 | 35,120 | -267,680 | 0.07% | 4,382,976 |
| 2014-09-15 | 2014-09-11 | 139.000 | 302,800 | +242,240 | 1.80% | 42,089,200 |
| 2014-09-12 | 2014-09-10 | 139.000 | 60,560 | -720 | 0.36% | 8,417,840 |
| 2014-09-11 | 2014-09-08 | 143.000 | 61,280 | +1,040 | 0.36% | 8,763,040 |
| 2014-09-10 | 2014-09-05 | 130.500 | 60,240 | -400 | 0.36% | 7,861,320 |
| 2014-09-08 | 2014-09-04 | 127.500 | 60,640 | -400 | 0.36% | 7,731,600 |
| 2014-09-05 | 2014-09-03 | 126.000 | 61,040 | +400 | 0.36% | 7,691,040 |
| 2014-09-04 | 2014-09-02 | 125.500 | 60,640 | -560 | 0.36% | 7,610,320 |
| 2014-09-03 | 2014-09-01 | 116.500 | 61,200 | +5,520 | 0.36% | 7,129,800 |
| 2014-09-02 | 2014-08-29 | 135.000 | 55,680 | +12,000 | 0.33% | 7,516,800 |
| 2014-08-29 | 2014-08-27 | 142.000 | 43,680 | +6,400 | 0.26% | 6,202,560 |
| 2014-08-28 | 2014-08-26 | 142.000 | 37,280 | +10,880 | 0.22% | 5,293,760 |
| 2014-08-27 | 2014-08-25 | 144.000 | 26,400 | +5,760 | 0.16% | 3,801,600 |
| 2014-08-26 | 2014-08-22 | 143.500 | 20,640 | +240 | 0.12% | 2,961,840 |
| 2014-08-25 | 2014-08-21 | 143.500 | 20,400 | -240 | 0.12% | 2,927,400 |
| 2014-08-22 | 2014-08-20 | 145.500 | 20,640 | -80 | 0.12% | 3,003,120 |
| 2014-08-21 | 2014-08-19 | 146.500 | 20,720 | +720 | 0.12% | 3,035,480 |
| 2014-08-20 | 2014-08-18 | 149.000 | 20,000 | -560 | 0.12% | 2,980,000 |
| 2014-08-19 | 2014-08-15 | 143.000 | 20,560 | -2,880 | 0.12% | 2,940,080 |
| 2014-08-18 | 2014-08-14 | 145.500 | 23,440 | -3,120 | 0.14% | 3,410,520 |
| 2014-08-15 | 2014-08-13 | 133.500 | 26,560 | +880 | 0.16% | 3,545,760 |
| 2014-08-14 | 2014-08-12 | 136.000 | 25,680 | +240 | 0.15% | 3,492,480 |
| 2014-08-13 | 2014-08-11 | 138.500 | 25,440 | +1,760 | 0.15% | 3,523,440 |
| 2014-08-12 | 2014-08-08 | 115.000 | 23,680 | +1,680 | 0.14% | 2,723,200 |
| 2014-08-11 | 2014-08-07 | 100.500 | 22,000 | +2,880 | 0.13% | 2,211,000 |
| 2014-08-08 | 2014-08-06 | 99.500 | 19,120 | +1,200 | 0.11% | 1,902,440 |
| 2014-08-07 | 2014-08-05 | 101.000 | 17,920 | -400 | 0.11% | 1,809,920 |
| 2014-08-06 | 2014-08-04 | 100.000 | 18,320 | -1,280 | 0.11% | 1,832,000 |
| 2014-08-04 | 2014-07-31 | 103.000 | 19,600 | -1,360 | 0.12% | 2,018,800 |
| 2014-08-01 | 2014-07-30 | 100.000 | 20,960 | -1,520 | 0.12% | 2,096,000 |
| 2014-07-31 | 2014-07-29 | 107.500 | 22,480 | -320 | 0.13% | 2,416,600 |
| 2014-07-30 | 2014-07-28 | 90.000 | 22,800 | +9,600 | 0.14% | 2,052,000 |
| 2014-07-15 | 2014-07-11 | 61.500 | 13,200 | -560 | 0.08% | 811,800 |
| 2014-07-14 | 2014-07-10 | 59.000 | 13,760 | -640 | 0.08% | 811,840 |
| 2014-07-11 | 2014-07-09 | 62.500 | 14,400 | +400 | 0.09% | 900,000 |
| 2014-07-10 | 2014-07-08 | 66.000 | 14,000 | -240 | 0.08% | 924,000 |
| 2014-07-09 | 2014-07-07 | 63.500 | 14,240 | -3,120 | 0.08% | 904,240 |
| 2014-07-07 | 2014-07-03 | 59.500 | 17,360 | +720 | 0.10% | 1,032,920 |
| 2014-07-04 | 2014-07-02 | 52.000 | 16,640 | -1,600 | 0.10% | 865,280 |
| 2014-07-03 | 2014-06-30 | 53.000 | 18,240 | +880 | 0.11% | 966,720 |
| 2014-07-02 | 2014-06-27 | 45.500 | 17,360 | -3,600 | 0.10% | 789,880 |
| 2014-06-30 | 2014-06-26 | 46.000 | 20,960 | -480 | 0.12% | 964,160 |
| 2014-06-27 | 2014-06-25 | 48.000 | 21,440 | +240 | 0.13% | 1,029,120 |
| 2014-06-26 | 2014-06-24 | 45.500 | 21,200 | +560 | 0.13% | 964,600 |
| 2014-06-25 | 2014-06-23 | 43.500 | 20,640 | +6,720 | 0.12% | 897,840 |
| 2014-06-24 | 2014-06-20 | 41.000 | 13,920 | -800 | 0.08% | 570,720 |
| 2014-05-30 | 2014-05-28 | 37.000 | 14,720 | -640 | 0.09% | 544,640 |
| 2014-05-28 | 2014-05-26 | 37.500 | 15,360 | +1,840 | 0.09% | 576,000 |
| 2014-05-21 | 2014-05-19 | 33.000 | 13,520 | -320 | 0.08% | 446,160 |
| 2014-05-16 | 2014-05-14 | 36.500 | 13,840 | +160 | 0.08% | 505,160 |
| 2014-05-14 | 2014-05-12 | 38.000 | 13,680 | -1,120 | 0.08% | 519,840 |
| 2014-05-12 | 2014-05-08 | 37.500 | 14,800 | +720 | 0.09% | 555,000 |
| 2014-05-08 | 2014-05-05 | 37.500 | 14,080 | +400 | 0.08% | 528,000 |
| 2014-05-02 | 2014-04-29 | 35.000 | 13,680 | +800 | 0.08% | 478,800 |
| 2014-04-28 | 2014-04-24 | 37.000 | 12,880 | -1,040 | 0.08% | 476,560 |
| 2014-04-25 | 2014-04-23 | 36.000 | 13,920 | +1,200 | 0.08% | 501,120 |
| 2014-04-23 | 2014-04-17 | 33.000 | 12,720 | -4,000 | 0.08% | 419,760 |
| 2014-04-17 | 2014-04-15 | 33.000 | 16,720 | +4,000 | 0.10% | 551,760 |
| 2014-04-11 | 2014-04-09 | 30.500 | 12,720 | -560 | 0.08% | 387,960 |
| 2014-04-08 | 2014-04-04 | 31.000 | 13,280 | +560 | 0.08% | 411,680 |
| 2014-04-07 | 2014-04-03 | 28.500 | 12,720 | -800 | 0.08% | 362,520 |
| 2014-04-03 | 2014-04-01 | 29.500 | 13,520 | -1,600 | 0.08% | 398,840 |
| 2014-04-02 | 2014-03-31 | 27.000 | 15,120 | -80 | 0.09% | 408,240 |
| 2014-04-01 | 2014-03-28 | 29.000 | 15,200 | -4,400 | 0.09% | 440,800 |
| 2014-03-31 | 2014-03-27 | 28.500 | 19,600 | +800 | 0.12% | 558,600 |
| 2014-03-26 | 2014-03-24 | 28.000 | 18,800 | +5,440 | 0.11% | 526,400 |
| 2014-03-25 | 2014-03-21 | 30.000 | 13,360 | -2,080 | 0.08% | 400,800 |
| 2014-03-24 | 2014-03-20 | 30.500 | 15,440 | -1,600 | 0.09% | 470,920 |
| 2014-03-21 | 2014-03-19 | 30.000 | 17,040 | -480 | 0.10% | 511,200 |
| 2014-03-20 | 2014-03-18 | 31.500 | 17,520 | -640 | 0.10% | 551,880 |
| 2014-03-19 | 2014-03-17 | 26.500 | 18,160 | -320 | 0.11% | 481,240 |
| 2014-03-18 | 2014-03-14 | 25.500 | 18,480 | +2,000 | 0.11% | 471,240 |
| 2014-03-17 | 2014-03-13 | 24.750 | 16,480 | -2,000 | 0.10% | 407,880 |
| 2014-03-12 | 2014-03-10 | 23.750 | 18,480 | +2,000 | 0.11% | 438,900 |
| 2014-03-10 | 2014-03-06 | 23.750 | 16,480 | +2,000 | 0.10% | 391,400 |
| 2014-03-07 | 2014-03-05 | 24.250 | 14,480 | -16,320 | 0.09% | 351,140 |
| 2014-03-06 | 2014-03-04 | 24.750 | 30,800 | +10,960 | 0.18% | 762,300 |
| 2014-02-26 | 2014-02-24 | 20.750 | 19,840 | -960 | 0.12% | 411,680 |
| 2014-02-20 | 2014-02-18 | 20.500 | 20,800 | +400 | 0.12% | 426,400 |
| 2014-02-12 | 2014-02-10 | 20.000 | 20,400 | +400 | 0.12% | 408,000 |
| 2014-02-11 | 2014-02-07 | 20.250 | 20,000 | +720 | 0.12% | 405,000 |
| 2014-02-05 | 2014-01-30 | 19.000 | 19,280 | +240 | 0.11% | 366,320 |
| 2014-01-29 | 2014-01-27 | 19.000 | 19,040 | -1,760 | 0.11% | 361,760 |
| 2014-01-27 | 2014-01-23 | 19.250 | 20,800 | -240 | 0.12% | 400,400 |
| 2014-01-22 | 2014-01-20 | 19.250 | 21,040 | -400 | 0.12% | 405,020 |
| 2014-01-10 | 2014-01-08 | 19.500 | 21,440 | -1,200 | 0.13% | 418,080 |
| 2013-11-22 | 2013-11-20 | 18.000 | 22,640 | +560 | 0.13% | 407,520 |
| 2013-11-05 | 2013-11-01 | 18.750 | 22,080 | +1,200 | 0.13% | 414,000 |
| 2013-11-01 | 2013-10-30 | 18.750 | 20,880 | -800 | 0.12% | 391,500 |
| 2013-10-29 | 2013-10-25 | 19.000 | 21,680 | -1,600 | 0.13% | 411,920 |
| 2013-10-23 | 2013-10-21 | 19.000 | 23,280 | -640 | 0.14% | 442,320 |
| 2013-10-21 | 2013-10-17 | 19.250 | 23,920 | +1,200 | 0.14% | 460,460 |
| 2013-10-18 | 2013-10-16 | 20.500 | 22,720 | +640 | 0.13% | 465,760 |
| 2013-10-16 | 2013-10-11 | 18.750 | 22,080 | -6,240 | 0.13% | 414,000 |
| 2013-10-11 | 2013-10-09 | 19.500 | 28,320 | -2,800 | 0.17% | 552,240 |
| 2013-10-10 | 2013-10-08 | 18.750 | 31,120 | +800 | 0.18% | 583,500 |
| 2013-10-08 | 2013-10-04 | 18.500 | 30,320 | -80 | 0.18% | 560,920 |
| 2013-10-04 | 2013-10-02 | 18.750 | 30,400 | -2,000 | 0.18% | 570,000 |
| 2013-10-03 | 2013-09-30 | 18.250 | 32,400 | -2,000 | 0.19% | 591,300 |
| 2013-10-02 | 2013-09-27 | 18.500 | 34,400 | +1,840 | 0.20% | 636,400 |
| 2013-09-27 | 2013-09-25 | 18.250 | 32,560 | +2,000 | 0.19% | 594,220 |
| 2013-09-23 | 2013-09-18 | 18.500 | 30,560 | +4,320 | 0.18% | 565,360 |
| 2013-09-16 | 2013-09-12 | 18.500 | 26,240 | -800 | 0.16% | 485,440 |
| 2013-09-13 | 2013-09-11 | 19.000 | 27,040 | +720 | 0.16% | 513,760 |
| 2013-09-12 | 2013-09-10 | 20.000 | 26,320 | +4,480 | 0.16% | 526,400 |
| 2013-09-10 | 2013-09-06 | 15.250 | 21,840 | +800 | 0.13% | 333,060 |
| 2013-09-09 | 2013-09-05 | 15.750 | 21,040 | +1,200 | 0.12% | 331,380 |
| 2013-08-26 | 2013-08-22 | 17.750 | 19,840 | -640 | 0.12% | 352,160 |
| 2013-08-22 | 2013-08-20 | 18.750 | 20,480 | -480 | 0.12% | 384,000 |
| 2013-08-20 | 2013-08-16 | 19.500 | 20,960 | +6,560 | 0.12% | 408,720 |
| 2013-08-15 | 2013-08-12 | 20.500 | 14,400 | +400 | 0.09% | 295,200 |
| 2013-08-09 | 2013-08-07 | 19.000 | 14,000 | +80 | 0.08% | 266,000 |
| 2013-07-31 | 2013-07-29 | 24.500 | 13,920 | +160 | 0.08% | 341,040 |
| 2013-07-29 | 2013-07-25 | 24.500 | 13,760 | +960 | 0.08% | 337,120 |
| 2013-07-25 | 2013-07-23 | 25.500 | 12,800 | -160 | 0.08% | 326,400 |
| 2013-07-24 | 2013-07-22 | 25.500 | 12,960 | -2,160 | 0.08% | 330,480 |
| 2013-07-23 | 2013-07-19 | 24.750 | 15,120 | -2,000 | 0.09% | 374,220 |
| 2013-07-22 | 2013-07-18 | 24.750 | 17,120 | -640 | 0.10% | 423,720 |
| 2013-07-18 | 2013-07-16 | 25.000 | 17,760 | -7,360 | 0.11% | 444,000 |
| 2013-07-17 | 2013-07-15 | 25.000 | 25,120 | +3,440 | 0.15% | 628,000 |
| 2013-07-16 | 2013-07-12 | 22.750 | 21,680 | +1,600 | 0.13% | 493,220 |
| 2013-07-15 | 2013-07-11 | 19.250 | 20,080 | -1,680 | 0.12% | 386,540 |
| 2013-07-12 | 2013-07-10 | 20.250 | 21,760 | -2,480 | 0.13% | 440,640 |
| 2013-07-11 | 2013-07-09 | 17.500 | 24,240 | +2,000 | 0.14% | 424,200 |
| 2013-07-10 | 2013-07-08 | 15.500 | 22,240 | +6,880 | 0.13% | 344,720 |
| 2013-06-26 | 2013-06-24 | 14.750 | 15,360 | -1,200 | 0.09% | 226,560 |
| 2013-06-25 | 2013-06-21 | 16.750 | 16,560 | +160 | 0.12% | 277,380 |
| 2013-06-21 | 2013-06-19 | 16.750 | 16,400 | +880 | 0.12% | 274,700 |
| 2013-06-20 | 2013-06-18 | 16.500 | 15,520 | +1,360 | 0.11% | 256,080 |
| 2013-06-19 | 2013-06-17 | 14.000 | 14,160 | +1,600 | 0.10% | 198,240 |
| 2013-06-18 | 2013-06-14 | 14.000 | 12,560 | +400 | 0.09% | 175,840 |
| 2013-06-11 | 2013-06-07 | 12.500 | 12,160 | +800 | 0.09% | 152,000 |
| 2013-05-31 | 2013-05-29 | 12.400 | 11,360 | +800 | 0.08% | 140,864 |
| 2012-10-22 | 2012-10-18 | 12.500 | 10,560 | -800 | 0.08% | 132,000 |
| 2012-10-19 | 2012-10-17 | 12.000 | 11,360 | +800 | 0.08% | 136,320 |
| 2012-07-18 | 2012-07-16 | 6.150 | 10,560 | +960 | 0.08% | 64,944 |
| 2012-01-16 | 2012-01-12 | 9.200 | 9,600 | -7,440 | 0.07% | 88,320 |
| 2011-12-15 | 2011-12-13 | 12.000 | 17,040 | +960 | 0.12% | 204,480 |
| 2010-09-21 | 2010-09-17 | 11.550 | 16,080 | +7,440 | 0.11% | 185,724 |
| 2010-09-20 | 2010-09-16 | 11.750 | 8,640 | -10,000 | 0.06% | 101,520 |
| 2010-08-19 | 2010-08-17 | 10.750 | 18,640 | +10,000 | 0.13% | 200,380 |
| 2010-08-18 | 2010-08-16 | 10.750 | 8,640 | -320 | 0.06% | 92,880 |
| 2010-08-17 | 2010-08-13 | 10.500 | 8,960 | +320 | 0.06% | 94,080 |
| 2010-05-12 | 2010-05-10 | 9.700 | 8,640 | -800 | 0.06% | 83,808 |
| 2010-05-11 | 2010-05-07 | 9.900 | 9,440 | -2,000 | 0.07% | 93,456 |
| 2010-04-28 | 2010-04-26 | 13.250 | 11,440 | -20,000 | 0.08% | 151,580 |
| 2010-03-30 | 2010-03-26 | 10.700 | 31,440 | +6,000 | 0.22% | 336,408 |
| 2010-03-26 | 2010-03-24 | 11.900 | 25,440 | +14,000 | 0.18% | 302,736 |
| 2010-03-05 | 2010-03-03 | 10.800 | 11,440 | +640 | 0.08% | 123,552 |
| 2010-01-29 | 2010-01-27 | 9.850 | 10,800 | -640 | 0.08% | 106,380 |
| 2010-01-27 | 2010-01-25 | 9.950 | 11,440 | +640 | 0.08% | 113,828 |
| 2010-01-18 | 2010-01-14 | 9.650 | 10,800 | -15,680 | 0.08% | 104,220 |
| 2010-01-15 | 2010-01-13 | 9.900 | 26,480 | +80 | 0.19% | 262,152 |
| 2010-01-14 | 2010-01-12 | 9.950 | 26,400 | -3,600 | 0.19% | 262,680 |
| 2010-01-13 | 2010-01-11 | 10.000 | 30,000 | -2,880 | 0.21% | 300,000 |
| 2010-01-11 | 2010-01-07 | 9.950 | 32,880 | +4,000 | 0.23% | 327,156 |
| 2010-01-08 | 2010-01-06 | 10.250 | 28,880 | -10,240 | 0.21% | 296,020 |
| 2010-01-07 | 2010-01-05 | 10.300 | 39,120 | -1,440 | 0.28% | 402,936 |
| 2010-01-06 | 2010-01-04 | 10.150 | 40,560 | -1,600 | 0.29% | 411,684 |
| 2010-01-05 | 2009-12-31 | 10.350 | 42,160 | -1,920 | 0.30% | 436,356 |
| 2010-01-04 | 2009-12-29 | 10.850 | 44,080 | +80 | 0.31% | 478,268 |
| 2009-12-30 | 2009-12-28 | 11.000 | 44,000 | +1,040 | 0.31% | 484,000 |
| 2009-12-29 | 2009-12-24 | 10.450 | 42,960 | +6,720 | 0.31% | 448,932 |
| 2009-12-23 | 2009-12-21 | 9.750 | 36,240 | +2,000 | 0.26% | 353,340 |
| 2009-12-21 | 2009-12-17 | 10.200 | 34,240 | +480 | 0.24% | 349,248 |
| 2009-12-18 | 2009-12-16 | 10.650 | 33,760 | +1,600 | 0.24% | 359,544 |
| 2009-12-17 | 2009-12-15 | 10.400 | 32,160 | +7,200 | 0.23% | 334,464 |
| 2009-12-04 | 2009-12-02 | 10.400 | 24,960 | +1,920 | 0.18% | 259,584 |
| 2009-12-01 | 2009-11-27 | 9.950 | 23,040 | +80 | 0.16% | 229,248 |
| 2009-11-27 | 2009-11-25 | 10.500 | 22,960 | +4,000 | 0.16% | 241,080 |
| 2009-11-26 | 2009-11-24 | 11.000 | 18,960 | +2,720 | 0.13% | 208,560 |
| 2009-11-24 | 2009-11-20 | 11.350 | 16,240 | -240 | 0.12% | 184,324 |
| 2009-11-23 | 2009-11-19 | 10.550 | 16,480 | +960 | 0.12% | 173,864 |
| 2009-11-19 | 2009-11-17 | 11.250 | 15,520 | +1,360 | 0.11% | 174,600 |
| 2009-11-18 | 2009-11-16 | 11.550 | 14,160 | +3,600 | 0.10% | 163,548 |
| 2009-11-12 | 2009-11-10 | 10.600 | 10,560 | +1,920 | 0.08% | 111,936 |
| 2009-11-10 | 2009-11-06 | 10.000 | 8,640 | -400 | 0.06% | 86,400 |
| 2009-10-28 | 2009-10-23 | 8.500 | 9,040 | -3,920 | 0.06% | 76,840 |
| 2009-10-16 | 2009-10-14 | 7.900 | 12,960 | +3,600 | 0.09% | 102,384 |
| 2009-10-08 | 2009-10-06 | 7.500 | 9,360 | -2,960 | 0.07% | 70,200 |
| 2009-10-06 | 2009-10-02 | 7.450 | 12,320 | +320 | 0.09% | 91,784 |
| 2009-10-02 | 2009-09-29 | 7.500 | 12,000 | +2,640 | 0.09% | 90,000 |
| 2009-09-22 | 2009-09-18 | 8.100 | 9,360 | -2,000 | 0.07% | 75,816 |
| 2009-09-21 | 2009-09-17 | 7.450 | 11,360 | +2,000 | 0.08% | 84,632 |
| 2009-08-28 | 2009-08-26 | 7.500 | 9,360 | -960 | 0.07% | 70,200 |
| 2009-08-25 | 2009-08-21 | 8.700 | 10,320 | +960 | 0.07% | 89,784 |
| 2009-07-16 | 2009-07-14 | 6.900 | 9,360 | -800 | 0.07% | 64,584 |
| 2009-06-23 | 2009-06-19 | 7.000 | 10,160 | +800 | 0.07% | 71,120 |
| 2009-06-17 | 2009-06-15 | 7.950 | 9,360 | -1,600 | 0.07% | 74,412 |
| 2009-06-15 | 2009-06-11 | 8.550 | 10,960 | +1,600 | 0.08% | 93,708 |
| 2009-06-12 | 2009-06-10 | 8.900 | 9,360 | -14,960 | 0.07% | 83,304 |
| 2009-06-11 | 2009-06-09 | 7.850 | 24,320 | +2,320 | 0.17% | 190,912 |
| 2009-06-10 | 2009-06-08 | 7.100 | 22,000 | +6,640 | 0.16% | 156,200 |
| 2009-06-09 | 2009-06-05 | 6.850 | 15,360 | +6,000 | 0.11% | 105,216 |
| 2009-05-08 | 2009-05-06 | 5.250 | 9,360 | -4,000 | 0.07% | 49,140 |
| 2009-04-29 | 2009-04-27 | 4.950 | 13,360 | +4,000 | 0.10% | 66,132 |
| 2008-09-02 | 2008-08-29 | 10.500 | 9,360 | -640 | 0.07% | 98,280 |
| 2008-08-28 | 2008-08-26 | 10.500 | 10,000 | -2,000 | 0.08% | 105,000 |
| 2008-08-26 | 2008-08-21 | 10.950 | 12,000 | +3,040 | 0.09% | 131,400 |
| 2008-08-14 | 2008-08-12 | 11.750 | 8,960 | -720 | 0.07% | 105,280 |
| 2008-08-13 | 2008-08-11 | 11.750 | 9,680 | -160 | 0.07% | 113,740 |
| 2008-08-11 | 2008-08-07 | 12.500 | 9,840 | -560 | 0.08% | 123,000 |
| 2008-08-07 | 2008-08-04 | 12.750 | 10,400 | -560 | 0.08% | 132,600 |
| 2008-08-05 | 2008-08-01 | 12.500 | 10,960 | +2,000 | 0.08% | 137,000 |
| 2008-08-01 | 2008-07-30 | 14.000 | 8,960 | -2,000 | 0.07% | 125,440 |
| 2008-07-31 | 2008-07-29 | 12.000 | 10,960 | +2,000 | 0.08% | 131,520 |
| 2008-07-16 | 2008-07-14 | 14.500 | 8,960 | -400 | 0.07% | 129,920 |
| 2008-07-15 | 2008-07-11 | 14.000 | 9,360 | -1,200 | 0.07% | 131,040 |
| 2008-07-11 | 2008-07-09 | 13.000 | 10,560 | +320 | 0.08% | 137,280 |
| 2008-07-10 | 2008-07-08 | 12.750 | 10,240 | -400 | 0.08% | 130,560 |
| 2008-07-08 | 2008-07-04 | 13.500 | 10,640 | -2,000 | 0.08% | 143,640 |
| 2008-07-07 | 2008-07-03 | 12.000 | 12,640 | +1,920 | 0.10% | 151,680 |
| 2008-07-04 | 2008-07-02 | 14.500 | 10,720 | +1,760 | 0.08% | 155,440 |
| 2008-07-02 | 2008-06-27 | 14.250 | 8,960 | -2,000 | 0.07% | 127,680 |
| 2008-06-13 | 2008-06-11 | 17.500 | 10,960 | -1,200 | 0.08% | 191,800 |
| 2008-05-30 | 2008-05-28 | 19.000 | 12,160 | +1,200 | 0.09% | 231,040 |
| 2008-05-29 | 2008-05-27 | 20.000 | 10,960 | +2,000 | 0.08% | 219,200 |
| 2008-04-08 | 2008-04-03 | 19.000 | 8,960 | -400 | 0.07% | 170,240 |
| 2008-03-25 | 2008-03-19 | 18.000 | 9,360 | +400 | 0.07% | 168,480 |
| 2008-03-07 | 2008-03-05 | 20.500 | 8,960 | +640 | 0.07% | 183,680 |
| 2008-02-25 | 2008-02-21 | 21.000 | 8,320 | +7,200 | 0.08% | 174,720 |
| 2007-11-09 | 2007-11-07 | 27.000 | 1,120 | -160 | 0.01% | 30,240 |
| 2007-11-02 | 2007-10-31 | 29.000 | 1,280 | +160 | 0.01% | 37,120 |
| 2007-10-16 | 2007-10-12 | 30.000 | 1,120 | +320 | 0.01% | 33,600 |
| 2007-10-15 | 2007-10-11 | 32.500 | 800 | +800 | 0.01% | 26,000 |
| 2007-09-21 | 2007-09-19 | 27.000 | 0 | -960 | ||
| 2007-09-20 | 2007-09-18 | 27.000 | 960 | +960 | 0.01% | 25,920 |
| 2007-09-19 | 2007-09-17 | 25.500 | 0 | -1,200 | ||
| 2007-09-18 | 2007-09-14 | 26.500 | 1,200 | -800 | 0.01% | 31,800 |
| 2007-09-17 | 2007-09-13 | 24.500 | 2,000 | +2,000 | 0.02% | 49,000 |
| 2007-09-07 | 2007-09-05 | 19.500 | 0 | -8,560 | ||
| 2007-08-30 | 2007-08-28 | 19.250 | 8,560 | -2,000 | 0.08% | 164,780 |
| 2007-08-29 | 2007-08-27 | 19.500 | 10,560 | +2,000 | 0.10% | 205,920 |
| 2007-08-24 | 2007-08-22 | 18.000 | 8,560 | -2,000 | 0.08% | 154,080 |
| 2007-08-03 | 2007-08-01 | 29.500 | 10,560 | +2,000 | 0.10% | 311,520 |
| 2007-08-02 | 2007-07-31 | 30.000 | 8,560 | -2,720 | 0.08% | 256,800 |
| 2007-08-01 | 2007-07-30 | 31.500 | 11,280 | +2,720 | 0.10% | 355,320 |
| 2007-07-26 | 2007-07-24 | 32.000 | 8,560 | -2,800 | 0.08% | 273,920 |
| 2007-07-19 | 2007-07-17 | 31.500 | 11,360 | -1,280 | 0.10% | 357,840 |
| 2007-07-18 | 2007-07-16 | 31.500 | 12,640 | +2,080 | 0.12% | 398,160 |
| 2007-07-13 | 2007-07-11 | 27.000 | 10,560 | -720 | 0.10% | 285,120 |
| 2007-07-12 | 2007-07-10 | 27.500 | 11,280 | +720 | 0.10% | 310,200 |
| 2007-07-10 | 2007-07-06 | 30.000 | 10,560 | +2,000 | 0.10% | 316,800 |
| 2007-07-04 | 2007-06-29 | 32.000 | 8,560 | -640 | 0.08% | 273,920 |
| 2007-06-28 | 2007-06-26 | 32.000 | 9,200 | -400 | 0.08% | 294,400 |
| 2007-06-27 | 2007-06-25 | 31.000 | 9,600 | -4,080 | 0.09% | 297,600 |
| 2007-06-26 | 2007-06-22 | 24.750 | 13,680 | 0.13% | 338,580 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy