History of CCASS shareholding
Participant: GF SECURITIES (HONG KONG) BROKERAGE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.232 | 414,200 | +0 | 0.07% | 96,094 |
| 2025-10-13 | 2025-10-09 | 0.209 | 414,200 | +0 | 0.07% | 86,568 |
| 2025-10-10 | 2025-10-08 | 0.210 | 414,200 | +0 | 0.07% | 86,982 |
| 2025-10-09 | 2025-10-06 | 0.210 | 414,200 | +0 | 0.07% | 86,982 |
| 2025-10-08 | 2025-10-03 | 0.211 | 414,200 | +0 | 0.07% | 87,396 |
| 2025-10-06 | 2025-10-02 | 0.213 | 414,200 | +0 | 0.07% | 88,225 |
| 2025-10-03 | 2025-09-30 | 0.218 | 414,200 | +0 | 0.07% | 90,296 |
| 2025-10-02 | 2025-09-29 | 0.218 | 414,200 | +0 | 0.07% | 90,296 |
| 2025-09-30 | 2025-09-26 | 0.218 | 414,200 | +0 | 0.07% | 90,296 |
| 2025-09-29 | 2025-09-25 | 0.215 | 414,200 | +0 | 0.07% | 89,053 |
| 2025-09-26 | 2025-09-24 | 0.230 | 414,200 | +0 | 0.07% | 95,266 |
| 2025-09-25 | 2025-09-23 | 0.210 | 414,200 | +0 | 0.07% | 86,982 |
| 2025-09-24 | 2025-09-22 | 0.211 | 414,200 | +0 | 0.07% | 87,396 |
| 2025-09-23 | 2025-09-19 | 0.222 | 414,200 | +0 | 0.07% | 91,952 |
| 2025-09-22 | 2025-09-18 | 0.244 | 414,200 | +0 | 0.07% | 101,065 |
| 2025-09-19 | 2025-09-17 | 0.238 | 414,200 | +0 | 0.07% | 98,580 |
| 2025-09-18 | 2025-09-16 | 0.238 | 414,200 | +0 | 0.07% | 98,580 |
| 2025-09-17 | 2025-09-15 | 0.244 | 414,200 | +0 | 0.07% | 101,065 |
| 2025-09-16 | 2025-09-12 | 0.250 | 414,200 | +0 | 0.07% | 103,550 |
| 2025-09-15 | 2025-09-11 | 0.250 | 414,200 | +0 | 0.07% | 103,550 |
| 2025-09-12 | 2025-09-10 | 0.260 | 414,200 | +0 | 0.07% | 107,692 |
| 2025-09-11 | 2025-09-09 | 0.260 | 414,200 | +0 | 0.07% | 107,692 |
| 2025-09-10 | 2025-09-08 | 0.260 | 414,200 | +0 | 0.07% | 107,692 |
| 2025-09-09 | 2025-09-05 | 0.325 | 414,200 | +0 | 0.07% | 134,615 |
| 2025-09-08 | 2025-09-04 | 0.345 | 414,200 | +0 | 0.07% | 142,899 |
| 2025-09-05 | 2025-09-03 | 0.345 | 414,200 | +0 | 0.07% | 142,899 |
| 2025-09-04 | 2025-09-02 | 0.345 | 414,200 | +0 | 0.07% | 142,899 |
| 2025-09-03 | 2025-09-01 | 0.345 | 414,200 | +0 | 0.07% | 142,899 |
| 2025-09-02 | 2025-08-29 | 0.345 | 414,200 | +0 | 0.07% | 142,899 |
| 2025-09-01 | 2025-08-28 | 0.345 | 414,200 | +0 | 0.07% | 142,899 |
| 2025-08-29 | 2025-08-27 | 0.345 | 414,200 | +0 | 0.07% | 142,899 |
| 2025-08-28 | 2025-08-26 | 0.355 | 414,200 | +0 | 0.07% | 147,041 |
| 2025-08-27 | 2025-08-25 | 0.355 | 414,200 | +0 | 0.07% | 147,041 |
| 2025-08-26 | 2025-08-22 | 0.355 | 414,200 | +0 | 0.07% | 147,041 |
| 2025-08-25 | 2025-08-21 | 0.355 | 414,200 | +0 | 0.07% | 147,041 |
| 2025-08-22 | 2025-08-20 | 0.360 | 414,200 | +0 | 0.07% | 149,112 |
| 2025-08-21 | 2025-08-19 | 0.360 | 414,200 | +0 | 0.07% | 149,112 |
| 2025-08-20 | 2025-08-18 | 0.370 | 414,200 | +0 | 0.07% | 153,254 |
| 2025-08-19 | 2025-08-15 | 0.360 | 414,200 | +0 | 0.07% | 149,112 |
| 2025-08-18 | 2025-08-14 | 0.360 | 414,200 | +0 | 0.07% | 149,112 |
| 2025-08-15 | 2025-08-13 | 0.350 | 414,200 | +0 | 0.07% | 144,970 |
| 2025-08-14 | 2025-08-12 | 0.360 | 414,200 | +0 | 0.07% | 149,112 |
| 2025-08-13 | 2025-08-11 | 0.330 | 414,200 | +0 | 0.07% | 136,686 |
| 2025-08-12 | 2025-08-08 | 0.340 | 414,200 | +0 | 0.07% | 140,828 |
| 2025-08-11 | 2025-08-07 | 0.355 | 414,200 | +0 | 0.07% | 147,041 |
| 2025-08-08 | 2025-08-06 | 0.355 | 414,200 | +0 | 0.07% | 147,041 |
| 2025-08-07 | 2025-08-05 | 0.355 | 414,200 | +0 | 0.07% | 147,041 |
| 2025-08-06 | 2025-08-04 | 0.330 | 414,200 | +0 | 0.07% | 136,686 |
| 2025-08-05 | 2025-08-01 | 0.310 | 414,200 | +0 | 0.07% | 128,402 |
| 2025-08-04 | 2025-07-31 | 0.330 | 414,200 | +0 | 0.07% | 136,686 |
| 2025-08-01 | 2025-07-30 | 0.335 | 414,200 | +0 | 0.07% | 138,757 |
| 2025-07-31 | 2025-07-29 | 0.350 | 414,200 | +0 | 0.07% | 144,970 |
| 2025-07-30 | 2025-07-28 | 0.355 | 414,200 | +0 | 0.07% | 147,041 |
| 2025-07-29 | 2025-07-25 | 0.285 | 414,200 | +0 | 0.07% | 118,047 |
| 2025-07-28 | 2025-07-24 | 0.320 | 414,200 | +0 | 0.07% | 132,544 |
| 2025-07-25 | 2025-07-23 | 0.250 | 414,200 | +0 | 0.07% | 103,550 |
| 2025-07-24 | 2025-07-22 | 0.250 | 414,200 | +0 | 0.07% | 103,550 |
| 2025-07-23 | 2025-07-21 | 0.250 | 414,200 | +0 | 0.07% | 103,550 |
| 2025-07-22 | 2025-07-18 | 0.240 | 414,200 | +0 | 0.07% | 99,408 |
| 2025-07-21 | 2025-07-17 | 0.200 | 414,200 | +0 | 0.07% | 82,840 |
| 2025-07-18 | 2025-07-16 | 0.224 | 414,200 | +0 | 0.07% | 92,781 |
| 2025-07-17 | 2025-07-15 | 0.224 | 414,200 | +0 | 0.07% | 92,781 |
| 2025-07-16 | 2025-07-14 | 0.210 | 414,200 | +0 | 0.07% | 86,982 |
| 2025-07-15 | 2025-07-11 | 0.217 | 414,200 | +0 | 0.07% | 89,881 |
| 2025-07-14 | 2025-07-10 | 0.200 | 414,200 | +0 | 0.07% | 82,840 |
| 2025-07-11 | 2025-07-09 | 0.200 | 414,200 | +0 | 0.07% | 82,840 |
| 2025-07-10 | 2025-07-08 | 0.210 | 414,200 | +0 | 0.07% | 86,982 |
| 2025-07-09 | 2025-07-07 | 0.220 | 414,200 | +0 | 0.07% | 91,124 |
| 2025-07-08 | 2025-07-04 | 0.220 | 414,200 | +0 | 0.07% | 91,124 |
| 2025-07-07 | 2025-07-03 | 0.220 | 414,200 | +0 | 0.07% | 91,124 |
| 2025-07-04 | 2025-07-02 | 0.210 | 414,200 | +0 | 0.07% | 86,982 |
| 2025-07-03 | 2025-06-30 | 0.185 | 414,200 | +0 | 0.07% | 76,627 |
| 2025-07-02 | 2025-06-27 | 0.185 | 414,200 | +0 | 0.07% | 76,627 |
| 2025-06-30 | 2025-06-26 | 0.182 | 414,200 | +0 | 0.07% | 75,384 |
| 2025-06-27 | 2025-06-25 | 0.178 | 414,200 | +0 | 0.07% | 73,728 |
| 2025-06-26 | 2025-06-24 | 0.158 | 414,200 | +0 | 0.07% | 65,444 |
| 2025-06-25 | 2025-06-23 | 0.157 | 414,200 | +0 | 0.07% | 65,029 |
| 2025-06-24 | 2025-06-20 | 0.160 | 414,200 | +0 | 0.07% | 66,272 |
| 2025-06-23 | 2025-06-19 | 0.168 | 414,200 | +0 | 0.07% | 69,586 |
| 2025-06-20 | 2025-06-18 | 0.172 | 414,200 | +0 | 0.07% | 71,242 |
| 2025-06-19 | 2025-06-17 | 0.172 | 414,200 | +0 | 0.07% | 71,242 |
| 2025-06-18 | 2025-06-16 | 0.170 | 414,200 | +0 | 0.07% | 70,414 |
| 2025-06-17 | 2025-06-13 | 0.165 | 414,200 | +0 | 0.07% | 68,343 |
| 2025-06-16 | 2025-06-12 | 0.166 | 414,200 | +0 | 0.07% | 68,757 |
| 2025-06-13 | 2025-06-11 | 0.169 | 414,200 | +0 | 0.07% | 70,000 |
| 2025-06-12 | 2025-06-10 | 0.160 | 414,200 | +0 | 0.07% | 66,272 |
| 2025-06-11 | 2025-06-09 | 0.160 | 414,200 | +0 | 0.07% | 66,272 |
| 2025-06-10 | 2025-06-06 | 0.160 | 414,200 | +0 | 0.07% | 66,272 |
| 2025-06-09 | 2025-06-05 | 0.165 | 414,200 | +0 | 0.07% | 68,343 |
| 2025-06-06 | 2025-06-04 | 0.169 | 414,200 | +0 | 0.07% | 70,000 |
| 2025-06-05 | 2025-06-03 | 0.162 | 414,200 | +0 | 0.07% | 67,100 |
| 2025-06-04 | 2025-06-02 | 0.134 | 414,200 | +0 | 0.07% | 55,503 |
| 2025-06-03 | 2025-05-30 | 0.120 | 414,200 | +0 | 0.07% | 49,704 |
| 2025-06-02 | 2025-05-29 | 0.122 | 414,200 | +0 | 0.07% | 50,532 |
| 2025-05-30 | 2025-05-28 | 0.122 | 414,200 | +0 | 0.07% | 50,532 |
| 2025-05-29 | 2025-05-27 | 0.121 | 414,200 | +0 | 0.07% | 50,118 |
| 2025-05-28 | 2025-05-26 | 0.115 | 414,200 | +0 | 0.07% | 47,633 |
| 2025-05-27 | 2025-05-23 | 0.124 | 414,200 | +0 | 0.07% | 51,361 |
| 2025-05-26 | 2025-05-22 | 0.125 | 414,200 | +0 | 0.07% | 51,775 |
| 2025-05-23 | 2025-05-21 | 0.120 | 414,200 | +0 | 0.07% | 49,704 |
| 2025-05-22 | 2025-05-20 | 0.121 | 414,200 | +0 | 0.07% | 50,118 |
| 2025-05-21 | 2025-05-19 | 0.121 | 414,200 | +0 | 0.07% | 50,118 |
| 2025-05-20 | 2025-05-16 | 0.125 | 414,200 | +0 | 0.07% | 51,775 |
| 2025-05-19 | 2025-05-15 | 0.125 | 414,200 | +0 | 0.07% | 51,775 |
| 2025-05-16 | 2025-05-14 | 0.124 | 414,200 | +0 | 0.07% | 51,361 |
| 2025-05-15 | 2025-05-13 | 0.121 | 414,200 | +0 | 0.07% | 50,118 |
| 2025-05-14 | 2025-05-12 | 0.114 | 414,200 | +0 | 0.07% | 47,219 |
| 2025-05-13 | 2025-05-09 | 0.112 | 414,200 | +0 | 0.07% | 46,390 |
| 2025-05-12 | 2025-05-08 | 0.116 | 414,200 | +0 | 0.07% | 48,047 |
| 2025-05-09 | 2025-05-07 | 0.113 | 414,200 | +0 | 0.07% | 46,805 |
| 2025-05-08 | 2025-05-06 | 0.102 | 414,200 | +0 | 0.07% | 42,248 |
| 2025-05-07 | 2025-05-02 | 0.102 | 414,200 | +0 | 0.07% | 42,248 |
| 2025-05-06 | 2025-04-30 | 0.097 | 414,200 | +0 | 0.07% | 40,177 |
| 2025-05-02 | 2025-04-29 | 0.100 | 414,200 | +0 | 0.07% | 41,420 |
| 2025-04-30 | 2025-04-28 | 0.109 | 414,200 | +0 | 0.07% | 45,148 |
| 2025-04-29 | 2025-04-25 | 0.109 | 414,200 | +0 | 0.07% | 45,148 |
| 2025-04-28 | 2025-04-24 | 0.109 | 414,200 | +0 | 0.07% | 45,148 |
| 2025-04-25 | 2025-04-23 | 0.109 | 414,200 | +0 | 0.07% | 45,148 |
| 2025-04-24 | 2025-04-22 | 0.109 | 414,200 | +0 | 0.07% | 45,148 |
| 2025-04-23 | 2025-04-17 | 0.109 | 414,200 | +0 | 0.07% | 45,148 |
| 2025-04-22 | 2025-04-16 | 0.109 | 414,200 | +0 | 0.07% | 45,148 |
| 2025-04-17 | 2025-04-15 | 0.109 | 414,200 | +0 | 0.07% | 45,148 |
| 2025-04-16 | 2025-04-14 | 0.117 | 414,200 | +0 | 0.07% | 48,461 |
| 2025-04-15 | 2025-04-11 | 0.117 | 414,200 | +0 | 0.07% | 48,461 |
| 2025-04-14 | 2025-04-10 | 0.117 | 414,200 | +0 | 0.07% | 48,461 |
| 2025-04-11 | 2025-04-09 | 0.101 | 414,200 | +0 | 0.07% | 41,834 |
| 2025-04-10 | 2025-04-08 | 0.114 | 414,200 | +0 | 0.07% | 47,219 |
| 2025-04-09 | 2025-04-07 | 0.114 | 414,200 | +0 | 0.07% | 47,219 |
| 2025-04-08 | 2025-04-03 | 0.120 | 414,200 | +0 | 0.07% | 49,704 |
| 2025-04-07 | 2025-04-02 | 0.120 | 414,200 | +0 | 0.07% | 49,704 |
| 2025-04-03 | 2025-04-01 | 0.120 | 414,200 | +0 | 0.07% | 49,704 |
| 2025-04-02 | 2025-03-31 | 0.118 | 414,200 | +0 | 0.07% | 48,876 |
| 2025-04-01 | 2025-03-28 | 0.121 | 414,200 | +0 | 0.07% | 50,118 |
| 2025-03-31 | 2025-03-27 | 0.119 | 414,200 | +0 | 0.07% | 49,290 |
| 2025-03-28 | 2025-03-26 | 0.111 | 414,200 | +0 | 0.07% | 45,976 |
| 2025-03-27 | 2025-03-25 | 0.105 | 414,200 | +0 | 0.07% | 43,491 |
| 2025-03-26 | 2025-03-24 | 0.125 | 414,200 | +0 | 0.07% | 51,775 |
| 2025-03-25 | 2025-03-21 | 0.125 | 414,200 | +0 | 0.07% | 51,775 |
| 2025-03-24 | 2025-03-20 | 0.125 | 414,200 | +0 | 0.07% | 51,775 |
| 2025-03-21 | 2025-03-19 | 0.125 | 414,200 | +0 | 0.07% | 51,775 |
| 2025-03-20 | 2025-03-18 | 0.125 | 414,200 | +0 | 0.07% | 51,775 |
| 2025-03-19 | 2025-03-17 | 0.125 | 414,200 | +0 | 0.07% | 51,775 |
| 2025-03-18 | 2025-03-14 | 0.125 | 414,200 | +0 | 0.07% | 51,775 |
| 2025-03-17 | 2025-03-13 | 0.125 | 414,200 | +0 | 0.07% | 51,775 |
| 2025-03-14 | 2025-03-12 | 0.125 | 414,200 | +0 | 0.07% | 51,775 |
| 2025-03-13 | 2025-03-11 | 0.124 | 414,200 | +0 | 0.07% | 51,361 |
| 2025-03-12 | 2025-03-10 | 0.120 | 414,200 | +0 | 0.07% | 49,704 |
| 2025-03-11 | 2025-03-07 | 0.120 | 414,200 | +0 | 0.07% | 49,704 |
| 2025-03-10 | 2025-03-06 | 0.120 | 414,200 | +0 | 0.07% | 49,704 |
| 2025-03-07 | 2025-03-05 | 0.120 | 414,200 | +0 | 0.07% | 49,704 |
| 2025-03-06 | 2025-03-04 | 0.119 | 414,200 | +0 | 0.07% | 49,290 |
| 2025-03-05 | 2025-03-03 | 0.113 | 414,200 | +0 | 0.07% | 46,805 |
| 2025-03-04 | 2025-02-28 | 0.111 | 414,200 | +0 | 0.07% | 45,976 |
| 2025-03-03 | 2025-02-27 | 0.110 | 414,200 | +0 | 0.07% | 45,562 |
| 2025-02-28 | 2025-02-26 | 0.110 | 414,200 | +0 | 0.07% | 45,562 |
| 2025-02-27 | 2025-02-25 | 0.110 | 414,200 | +0 | 0.07% | 45,562 |
| 2025-02-26 | 2025-02-24 | 0.117 | 414,200 | +0 | 0.07% | 48,461 |
| 2025-02-25 | 2025-02-21 | 0.111 | 414,200 | +0 | 0.07% | 45,976 |
| 2025-02-24 | 2025-02-20 | 0.111 | 414,200 | +0 | 0.07% | 45,976 |
| 2025-02-21 | 2025-02-19 | 0.112 | 414,200 | +0 | 0.07% | 46,390 |
| 2025-02-20 | 2025-02-18 | 0.113 | 414,200 | +0 | 0.07% | 46,805 |
| 2025-02-19 | 2025-02-17 | 0.113 | 414,200 | +0 | 0.07% | 46,805 |
| 2025-02-18 | 2025-02-14 | 0.115 | 414,200 | +0 | 0.07% | 47,633 |
| 2025-02-17 | 2025-02-13 | 0.120 | 414,200 | +0 | 0.07% | 49,704 |
| 2025-02-14 | 2025-02-12 | 0.121 | 414,200 | +0 | 0.07% | 50,118 |
| 2025-02-13 | 2025-02-11 | 0.120 | 414,200 | +0 | 0.07% | 49,704 |
| 2025-02-12 | 2025-02-10 | 0.120 | 414,200 | +0 | 0.07% | 49,704 |
| 2025-02-11 | 2025-02-07 | 0.120 | 414,200 | +0 | 0.07% | 49,704 |
| 2025-02-10 | 2025-02-06 | 0.119 | 414,200 | +0 | 0.07% | 49,290 |
| 2025-02-07 | 2025-02-05 | 0.119 | 414,200 | +0 | 0.07% | 49,290 |
| 2025-02-06 | 2025-02-04 | 0.119 | 414,200 | +0 | 0.07% | 49,290 |
| 2025-02-05 | 2025-02-03 | 0.119 | 414,200 | +0 | 0.07% | 49,290 |
| 2025-02-04 | 2025-01-28 | 0.119 | 414,200 | +0 | 0.07% | 49,290 |
| 2025-02-03 | 2025-01-24 | 0.119 | 414,200 | +0 | 0.07% | 49,290 |
| 2025-01-27 | 2025-01-23 | 0.119 | 414,200 | +0 | 0.07% | 49,290 |
| 2025-01-24 | 2025-01-22 | 0.119 | 414,200 | +0 | 0.07% | 49,290 |
| 2025-01-23 | 2025-01-21 | 0.119 | 414,200 | +0 | 0.07% | 49,290 |
| 2025-01-22 | 2025-01-20 | 0.105 | 414,200 | +0 | 0.07% | 43,491 |
| 2025-01-21 | 2025-01-17 | 0.105 | 414,200 | +0 | 0.07% | 43,491 |
| 2025-01-20 | 2025-01-16 | 0.105 | 414,200 | +0 | 0.07% | 43,491 |
| 2025-01-17 | 2025-01-15 | 0.105 | 414,200 | +0 | 0.07% | 43,491 |
| 2025-01-16 | 2025-01-14 | 0.105 | 414,200 | +0 | 0.07% | 43,491 |
| 2025-01-15 | 2025-01-13 | 0.105 | 414,200 | +0 | 0.07% | 43,491 |
| 2025-01-14 | 2025-01-10 | 0.105 | 414,200 | +0 | 0.07% | 43,491 |
| 2025-01-13 | 2025-01-09 | 0.105 | 414,200 | +0 | 0.07% | 43,491 |
| 2025-01-10 | 2025-01-08 | 0.105 | 414,200 | +0 | 0.07% | 43,491 |
| 2025-01-09 | 2025-01-07 | 0.105 | 414,200 | +0 | 0.07% | 43,491 |
| 2025-01-08 | 2025-01-06 | 0.112 | 414,200 | +0 | 0.07% | 46,390 |
| 2025-01-07 | 2025-01-03 | 0.106 | 414,200 | +0 | 0.07% | 43,905 |
| 2025-01-06 | 2025-01-02 | 0.109 | 414,200 | +0 | 0.07% | 45,148 |
| 2025-01-03 | 2024-12-31 | 0.107 | 414,200 | +0 | 0.07% | 44,319 |
| 2025-01-02 | 2024-12-27 | 0.103 | 414,200 | +0 | 0.07% | 42,663 |
| 2024-12-30 | 2024-12-24 | 0.100 | 414,200 | +0 | 0.07% | 41,420 |
| 2024-12-27 | 2024-12-20 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-23 | 2024-12-19 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-20 | 2024-12-18 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-19 | 2024-12-17 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-18 | 2024-12-16 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-17 | 2024-12-13 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-16 | 2024-12-12 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-13 | 2024-12-11 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-12 | 2024-12-10 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-11 | 2024-12-09 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-10 | 2024-12-06 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-09 | 2024-12-05 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-06 | 2024-12-04 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-05 | 2024-12-03 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-04 | 2024-12-02 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-03 | 2024-11-29 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-12-02 | 2024-11-28 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-11-29 | 2024-11-27 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-11-28 | 2024-11-26 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-11-27 | 2024-11-25 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-11-26 | 2024-11-22 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-11-25 | 2024-11-21 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-11-22 | 2024-11-20 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-11-21 | 2024-11-19 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-11-20 | 2024-11-18 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-11-19 | 2024-11-15 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-11-18 | 2024-11-14 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-11-15 | 2024-11-13 | 0.098 | 414,200 | +0 | 0.07% | 40,592 |
| 2024-11-14 | 2024-11-12 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-11-13 | 2024-11-11 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-11-12 | 2024-11-08 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-11-11 | 2024-11-07 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-11-08 | 2024-11-06 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-11-07 | 2024-11-05 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-11-06 | 2024-11-04 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-11-05 | 2024-11-01 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-11-04 | 2024-10-31 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-11-01 | 2024-10-30 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-31 | 2024-10-29 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-30 | 2024-10-28 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-29 | 2024-10-25 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-28 | 2024-10-24 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-25 | 2024-10-23 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-24 | 2024-10-22 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-23 | 2024-10-21 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-22 | 2024-10-18 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-21 | 2024-10-17 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-18 | 2024-10-16 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-17 | 2024-10-15 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-16 | 2024-10-14 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-15 | 2024-10-10 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-14 | 2024-10-09 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-10 | 2024-10-08 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-09 | 2024-10-07 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-08 | 2024-10-04 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-07 | 2024-10-03 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-04 | 2024-10-02 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-03 | 2024-09-30 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-10-02 | 2024-09-27 | 0.080 | 414,200 | +0 | 0.23% | 33,136 |
| 2024-09-30 | 2024-09-26 | 0.080 | 414,200 | +0 | 0.23% | 33,136 |
| 2024-09-27 | 2024-09-25 | 0.080 | 414,200 | +0 | 0.23% | 33,136 |
| 2024-09-26 | 2024-09-24 | 0.080 | 414,200 | +0 | 0.23% | 33,136 |
| 2024-09-25 | 2024-09-23 | 0.080 | 414,200 | +0 | 0.23% | 33,136 |
| 2024-09-24 | 2024-09-20 | 0.080 | 414,200 | +0 | 0.23% | 33,136 |
| 2024-09-23 | 2024-09-19 | 0.085 | 414,200 | +0 | 0.23% | 35,207 |
| 2024-09-20 | 2024-09-17 | 0.085 | 414,200 | +0 | 0.23% | 35,207 |
| 2024-09-19 | 2024-09-16 | 0.085 | 414,200 | +0 | 0.23% | 35,207 |
| 2024-09-17 | 2024-09-13 | 0.086 | 414,200 | +0 | 0.23% | 35,621 |
| 2024-09-16 | 2024-09-12 | 0.090 | 414,200 | +0 | 0.23% | 37,278 |
| 2024-09-13 | 2024-09-11 | 0.095 | 414,200 | +0 | 0.23% | 39,349 |
| 2024-09-12 | 2024-09-10 | 0.096 | 414,200 | +0 | 0.23% | 39,763 |
| 2024-09-11 | 2024-09-09 | 0.096 | 414,200 | +0 | 0.23% | 39,763 |
| 2024-09-10 | 2024-09-05 | 0.088 | 414,200 | +0 | 0.23% | 36,450 |
| 2024-09-09 | 2024-09-04 | 0.083 | 414,200 | +0 | 0.23% | 34,379 |
| 2024-09-05 | 2024-09-03 | 0.083 | 414,200 | +0 | 0.23% | 34,379 |
| 2024-09-04 | 2024-09-02 | 0.083 | 414,200 | +0 | 0.23% | 34,379 |
| 2024-09-03 | 2024-08-30 | 0.083 | 414,200 | +0 | 0.23% | 34,379 |
| 2024-09-02 | 2024-08-29 | 0.075 | 414,200 | +0 | 0.23% | 31,065 |
| 2024-08-30 | 2024-08-28 | 0.075 | 414,200 | +0 | 0.23% | 31,065 |
| 2024-08-29 | 2024-08-27 | 0.071 | 414,200 | +0 | 0.23% | 29,408 |
| 2024-08-28 | 2024-08-26 | 0.078 | 414,200 | +0 | 0.23% | 32,308 |
| 2024-08-27 | 2024-08-23 | 0.078 | 414,200 | +0 | 0.23% | 32,308 |
| 2024-08-26 | 2024-08-22 | 0.086 | 414,200 | +0 | 0.23% | 35,621 |
| 2024-08-23 | 2024-08-21 | 0.097 | 414,200 | +0 | 0.23% | 40,177 |
| 2024-08-22 | 2024-08-20 | 0.102 | 414,200 | +0 | 0.23% | 42,248 |
| 2024-08-21 | 2024-08-19 | 0.105 | 414,200 | +0 | 0.23% | 43,491 |
| 2024-08-20 | 2024-08-16 | 0.105 | 414,200 | +0 | 0.23% | 43,491 |
| 2024-08-19 | 2024-08-15 | 0.105 | 414,200 | +0 | 0.23% | 43,491 |
| 2024-08-16 | 2024-08-14 | 0.102 | 414,200 | +0 | 0.23% | 42,248 |
| 2024-08-15 | 2024-08-13 | 0.102 | 414,200 | +0 | 0.23% | 42,248 |
| 2024-08-14 | 2024-08-12 | 0.102 | 414,200 | +0 | 0.23% | 42,248 |
| 2024-08-13 | 2024-08-09 | 0.106 | 414,200 | +0 | 0.23% | 43,905 |
| 2024-08-12 | 2024-08-08 | 0.109 | 414,200 | +0 | 0.23% | 45,148 |
| 2024-08-09 | 2024-08-07 | 0.109 | 414,200 | +0 | 0.23% | 45,148 |
| 2024-08-08 | 2024-08-06 | 0.109 | 414,200 | +0 | 0.23% | 45,148 |
| 2024-08-07 | 2024-08-05 | 0.109 | 414,200 | +0 | 0.23% | 45,148 |
| 2024-08-06 | 2024-08-02 | 0.106 | 414,200 | +0 | 0.23% | 43,905 |
| 2024-08-05 | 2024-08-01 | 0.106 | 414,200 | +0 | 0.23% | 43,905 |
| 2024-08-02 | 2024-07-31 | 0.106 | 414,200 | +0 | 0.23% | 43,905 |
| 2024-08-01 | 2024-07-30 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-07-31 | 2024-07-29 | 0.097 | 414,200 | +0 | 0.23% | 40,177 |
| 2024-07-30 | 2024-07-26 | 0.097 | 414,200 | +0 | 0.23% | 40,177 |
| 2024-07-29 | 2024-07-25 | 0.097 | 414,200 | +0 | 0.23% | 40,177 |
| 2024-07-26 | 2024-07-24 | 0.097 | 414,200 | +0 | 0.23% | 40,177 |
| 2024-07-25 | 2024-07-23 | 0.097 | 414,200 | +0 | 0.23% | 40,177 |
| 2024-07-24 | 2024-07-22 | 0.097 | 414,200 | +0 | 0.23% | 40,177 |
| 2024-07-23 | 2024-07-19 | 0.097 | 414,200 | +0 | 0.23% | 40,177 |
| 2024-07-22 | 2024-07-18 | 0.097 | 414,200 | +0 | 0.23% | 40,177 |
| 2024-07-19 | 2024-07-17 | 0.106 | 414,200 | +0 | 0.23% | 43,905 |
| 2024-07-18 | 2024-07-16 | 0.105 | 414,200 | +0 | 0.23% | 43,491 |
| 2024-07-17 | 2024-07-15 | 0.110 | 414,200 | +0 | 0.23% | 45,562 |
| 2024-07-16 | 2024-07-12 | 0.111 | 414,200 | +0 | 0.23% | 45,976 |
| 2024-07-15 | 2024-07-11 | 0.118 | 414,200 | +0 | 0.23% | 48,876 |
| 2024-07-12 | 2024-07-10 | 0.120 | 414,200 | +0 | 0.23% | 49,704 |
| 2024-07-11 | 2024-07-09 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-07-10 | 2024-07-08 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-07-09 | 2024-07-05 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-07-08 | 2024-07-04 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-07-05 | 2024-07-03 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-07-04 | 2024-07-02 | 0.110 | 414,200 | +0 | 0.23% | 45,562 |
| 2024-07-03 | 2024-06-28 | 0.095 | 414,200 | +0 | 0.23% | 39,349 |
| 2024-07-02 | 2024-06-27 | 0.095 | 414,200 | +0 | 0.23% | 39,349 |
| 2024-06-28 | 2024-06-26 | 0.094 | 414,200 | +0 | 0.23% | 38,935 |
| 2024-06-27 | 2024-06-25 | 0.096 | 414,200 | +0 | 0.23% | 39,763 |
| 2024-06-26 | 2024-06-24 | 0.096 | 414,200 | +0 | 0.23% | 39,763 |
| 2024-06-25 | 2024-06-21 | 0.096 | 414,200 | +0 | 0.23% | 39,763 |
| 2024-06-24 | 2024-06-20 | 0.095 | 414,200 | +0 | 0.23% | 39,349 |
| 2024-06-21 | 2024-06-19 | 0.102 | 414,200 | +0 | 0.23% | 42,248 |
| 2024-06-20 | 2024-06-18 | 0.102 | 414,200 | +0 | 0.23% | 42,248 |
| 2024-06-19 | 2024-06-17 | 0.105 | 414,200 | +0 | 0.23% | 43,491 |
| 2024-06-18 | 2024-06-14 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-06-17 | 2024-06-13 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-06-14 | 2024-06-12 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-06-13 | 2024-06-11 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-06-12 | 2024-06-07 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-06-11 | 2024-06-06 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-06-07 | 2024-06-05 | 0.117 | 414,200 | +0 | 0.23% | 48,461 |
| 2024-06-06 | 2024-06-04 | 0.131 | 414,200 | +0 | 0.23% | 54,260 |
| 2024-06-05 | 2024-06-03 | 0.119 | 414,200 | +0 | 0.23% | 49,290 |
| 2024-06-04 | 2024-05-31 | 0.118 | 414,200 | +0 | 0.23% | 48,876 |
| 2024-06-03 | 2024-05-30 | 0.115 | 414,200 | +0 | 0.23% | 47,633 |
| 2024-05-31 | 2024-05-29 | 0.115 | 414,200 | +0 | 0.23% | 47,633 |
| 2024-05-30 | 2024-05-28 | 0.115 | 414,200 | +0 | 0.23% | 47,633 |
| 2024-05-29 | 2024-05-27 | 0.110 | 414,200 | +0 | 0.23% | 45,562 |
| 2024-05-28 | 2024-05-24 | 0.110 | 414,200 | +0 | 0.23% | 45,562 |
| 2024-05-27 | 2024-05-23 | 0.116 | 414,200 | +0 | 0.23% | 48,047 |
| 2024-05-24 | 2024-05-22 | 0.116 | 414,200 | +0 | 0.23% | 48,047 |
| 2024-05-23 | 2024-05-21 | 0.116 | 414,200 | +0 | 0.23% | 48,047 |
| 2024-05-22 | 2024-05-20 | 0.098 | 414,200 | +0 | 0.23% | 40,592 |
| 2024-05-21 | 2024-05-17 | 0.096 | 414,200 | +0 | 0.23% | 39,763 |
| 2024-05-20 | 2024-05-16 | 0.096 | 414,200 | +0 | 0.23% | 39,763 |
| 2024-05-17 | 2024-05-14 | 0.115 | 414,200 | +0 | 0.23% | 47,633 |
| 2024-05-16 | 2024-05-13 | 0.115 | 414,200 | +0 | 0.23% | 47,633 |
| 2024-05-14 | 2024-05-10 | 0.115 | 414,200 | +0 | 0.23% | 47,633 |
| 2024-05-13 | 2024-05-09 | 0.115 | 414,200 | +0 | 0.23% | 47,633 |
| 2024-05-10 | 2024-05-08 | 0.115 | 414,200 | +0 | 0.23% | 47,633 |
| 2024-05-09 | 2024-05-07 | 0.115 | 414,200 | +0 | 0.23% | 47,633 |
| 2024-05-08 | 2024-05-06 | 0.115 | 414,200 | +0 | 0.23% | 47,633 |
| 2024-05-07 | 2024-05-03 | 0.116 | 414,200 | +0 | 0.23% | 48,047 |
| 2024-05-06 | 2024-05-02 | 0.116 | 414,200 | +0 | 0.23% | 48,047 |
| 2024-05-03 | 2024-04-30 | 0.116 | 414,200 | +0 | 0.23% | 48,047 |
| 2024-05-02 | 2024-04-29 | 0.102 | 414,200 | +0 | 0.23% | 42,248 |
| 2024-04-30 | 2024-04-26 | 0.100 | 414,200 | +0 | 0.23% | 41,420 |
| 2024-04-29 | 2024-04-25 | 0.093 | 414,200 | +0 | 0.23% | 38,521 |
| 2024-04-26 | 2024-04-24 | 0.091 | 414,200 | +0 | 0.23% | 37,692 |
| 2024-04-25 | 2024-04-23 | 0.090 | 414,200 | +0 | 0.23% | 37,278 |
| 2024-04-24 | 2024-04-22 | 0.095 | 414,200 | +0 | 0.23% | 39,349 |
| 2024-04-23 | 2024-04-19 | 0.100 | 414,200 | +0 | 0.23% | 41,420 |
| 2024-04-22 | 2024-04-18 | 0.100 | 414,200 | +0 | 0.23% | 41,420 |
| 2024-04-19 | 2024-04-17 | 0.100 | 414,200 | +0 | 0.23% | 41,420 |
| 2024-04-18 | 2024-04-16 | 0.112 | 414,200 | +0 | 0.23% | 46,390 |
| 2024-04-17 | 2024-04-15 | 0.113 | 414,200 | +0 | 0.23% | 46,805 |
| 2024-04-16 | 2024-04-12 | 0.118 | 414,200 | +0 | 0.23% | 48,876 |
| 2024-04-15 | 2024-04-11 | 0.113 | 414,200 | +0 | 0.23% | 46,805 |
| 2024-04-12 | 2024-04-10 | 0.113 | 414,200 | +0 | 0.23% | 46,805 |
| 2024-04-11 | 2024-04-09 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-04-10 | 2024-04-08 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-04-09 | 2024-04-05 | 0.118 | 414,200 | +0 | 0.23% | 48,876 |
| 2024-04-08 | 2024-04-03 | 0.118 | 414,200 | +0 | 0.23% | 48,876 |
| 2024-04-05 | 2024-04-02 | 0.118 | 414,200 | +0 | 0.23% | 48,876 |
| 2024-04-03 | 2024-03-28 | 0.120 | 414,200 | +0 | 0.23% | 49,704 |
| 2024-04-02 | 2024-03-27 | 0.121 | 414,200 | +0 | 0.23% | 50,118 |
| 2024-03-28 | 2024-03-26 | 0.119 | 414,200 | +0 | 0.23% | 49,290 |
| 2024-03-27 | 2024-03-25 | 0.112 | 414,200 | +0 | 0.23% | 46,390 |
| 2024-03-26 | 2024-03-22 | 0.126 | 414,200 | +0 | 0.23% | 52,189 |
| 2024-03-25 | 2024-03-21 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-03-22 | 2024-03-20 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-03-21 | 2024-03-19 | 0.120 | 414,200 | +0 | 0.23% | 49,704 |
| 2024-03-20 | 2024-03-18 | 0.127 | 414,200 | +0 | 0.23% | 52,603 |
| 2024-03-19 | 2024-03-15 | 0.116 | 414,200 | +0 | 0.23% | 48,047 |
| 2024-03-18 | 2024-03-14 | 0.116 | 414,200 | +0 | 0.23% | 48,047 |
| 2024-03-15 | 2024-03-13 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-03-14 | 2024-03-12 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-03-13 | 2024-03-11 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-03-12 | 2024-03-08 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-03-11 | 2024-03-07 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-03-08 | 2024-03-06 | 0.135 | 414,200 | +0 | 0.23% | 55,917 |
| 2024-03-07 | 2024-03-05 | 0.142 | 414,200 | +0 | 0.23% | 58,816 |
| 2024-03-06 | 2024-03-04 | 0.136 | 414,200 | +0 | 0.23% | 56,331 |
| 2024-03-05 | 2024-03-01 | 0.135 | 414,200 | +0 | 0.23% | 55,917 |
| 2024-03-04 | 2024-02-29 | 0.122 | 414,200 | +0 | 0.23% | 50,532 |
| 2024-03-01 | 2024-02-28 | 0.122 | 414,200 | +0 | 0.23% | 50,532 |
| 2024-02-29 | 2024-02-27 | 0.126 | 414,200 | +0 | 0.23% | 52,189 |
| 2024-02-28 | 2024-02-26 | 0.118 | 414,200 | +0 | 0.23% | 48,876 |
| 2024-02-27 | 2024-02-23 | 0.119 | 414,200 | +0 | 0.23% | 49,290 |
| 2024-02-26 | 2024-02-22 | 0.121 | 414,200 | +0 | 0.23% | 50,118 |
| 2024-02-23 | 2024-02-21 | 0.122 | 414,200 | +0 | 0.23% | 50,532 |
| 2024-02-22 | 2024-02-20 | 0.126 | 414,200 | +0 | 0.23% | 52,189 |
| 2024-02-21 | 2024-02-19 | 0.119 | 414,200 | +0 | 0.23% | 49,290 |
| 2024-02-20 | 2024-02-16 | 0.122 | 414,200 | +0 | 0.23% | 50,532 |
| 2024-02-19 | 2024-02-15 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-02-16 | 2024-02-14 | 0.125 | 414,200 | +0 | 0.23% | 51,775 |
| 2024-02-15 | 2024-02-09 | 0.122 | 414,200 | +0 | 0.23% | 50,532 |
| 2024-02-14 | 2024-02-07 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2024-02-08 | 2024-02-06 | 0.125 | 414,200 | +0 | 0.23% | 51,775 |
| 2024-02-07 | 2024-02-05 | 0.125 | 414,200 | +0 | 0.23% | 51,775 |
| 2024-02-06 | 2024-02-02 | 0.125 | 414,200 | +0 | 0.23% | 51,775 |
| 2024-02-05 | 2024-02-01 | 0.126 | 414,200 | +0 | 0.23% | 52,189 |
| 2024-02-02 | 2024-01-31 | 0.129 | 414,200 | +0 | 0.23% | 53,432 |
| 2024-02-01 | 2024-01-30 | 0.122 | 414,200 | +0 | 0.23% | 50,532 |
| 2024-01-31 | 2024-01-29 | 0.114 | 414,200 | +0 | 0.23% | 47,219 |
| 2024-01-30 | 2024-01-26 | 0.119 | 414,200 | +0 | 0.23% | 49,290 |
| 2024-01-29 | 2024-01-25 | 0.124 | 414,200 | +0 | 0.23% | 51,361 |
| 2024-01-26 | 2024-01-24 | 0.128 | 414,200 | +0 | 0.23% | 53,018 |
| 2024-01-25 | 2024-01-23 | 0.125 | 414,200 | +0 | 0.23% | 51,775 |
| 2024-01-24 | 2024-01-22 | 0.124 | 414,200 | +0 | 0.23% | 51,361 |
| 2024-01-23 | 2024-01-19 | 0.126 | 414,200 | +0 | 0.23% | 52,189 |
| 2024-01-22 | 2024-01-18 | 0.127 | 414,200 | +0 | 0.23% | 52,603 |
| 2024-01-19 | 2024-01-17 | 0.122 | 414,200 | +0 | 0.23% | 50,532 |
| 2024-01-18 | 2024-01-16 | 0.130 | 414,200 | +0 | 0.23% | 53,846 |
| 2024-01-17 | 2024-01-15 | 0.129 | 414,200 | +0 | 0.23% | 53,432 |
| 2024-01-16 | 2024-01-12 | 0.130 | 414,200 | +0 | 0.23% | 53,846 |
| 2024-01-15 | 2024-01-11 | 0.139 | 414,200 | +0 | 0.23% | 57,574 |
| 2024-01-12 | 2024-01-10 | 0.139 | 414,200 | +0 | 0.23% | 57,574 |
| 2024-01-11 | 2024-01-09 | 0.143 | 414,200 | +0 | 0.23% | 59,231 |
| 2024-01-10 | 2024-01-08 | 0.143 | 414,200 | +0 | 0.23% | 59,231 |
| 2024-01-09 | 2024-01-05 | 0.141 | 414,200 | +0 | 0.23% | 58,402 |
| 2024-01-08 | 2024-01-04 | 0.135 | 414,200 | +0 | 0.23% | 55,917 |
| 2024-01-05 | 2024-01-03 | 0.135 | 414,200 | +0 | 0.23% | 55,917 |
| 2024-01-04 | 2024-01-02 | 0.135 | 414,200 | +0 | 0.23% | 55,917 |
| 2024-01-03 | 2023-12-29 | 0.132 | 414,200 | +0 | 0.23% | 54,674 |
| 2024-01-02 | 2023-12-28 | 0.140 | 414,200 | +0 | 0.23% | 57,988 |
| 2023-12-29 | 2023-12-27 | 0.141 | 414,200 | +0 | 0.23% | 58,402 |
| 2023-12-28 | 2023-12-22 | 0.141 | 414,200 | +0 | 0.23% | 58,402 |
| 2023-12-27 | 2023-12-21 | 0.146 | 414,200 | +0 | 0.23% | 60,473 |
| 2023-12-22 | 2023-12-20 | 0.146 | 414,200 | +0 | 0.23% | 60,473 |
| 2023-12-21 | 2023-12-19 | 0.146 | 414,200 | +0 | 0.23% | 60,473 |
| 2023-12-20 | 2023-12-18 | 0.143 | 414,200 | +0 | 0.23% | 59,231 |
| 2023-12-19 | 2023-12-15 | 0.149 | 414,200 | +0 | 0.23% | 61,716 |
| 2023-12-18 | 2023-12-14 | 0.149 | 414,200 | +0 | 0.23% | 61,716 |
| 2023-12-15 | 2023-12-13 | 0.138 | 414,200 | +0 | 0.23% | 57,160 |
| 2023-12-14 | 2023-12-12 | 0.130 | 414,200 | +0 | 0.23% | 53,846 |
| 2023-12-13 | 2023-12-11 | 0.130 | 414,200 | +0 | 0.23% | 53,846 |
| 2023-12-12 | 2023-12-08 | 0.130 | 414,200 | +0 | 0.23% | 53,846 |
| 2023-12-11 | 2023-12-07 | 0.130 | 414,200 | +0 | 0.23% | 53,846 |
| 2023-12-08 | 2023-12-06 | 0.130 | 414,200 | +0 | 0.23% | 53,846 |
| 2023-12-07 | 2023-12-05 | 0.134 | 414,200 | +0 | 0.23% | 55,503 |
| 2023-12-06 | 2023-12-04 | 0.132 | 414,200 | +0 | 0.23% | 54,674 |
| 2023-12-05 | 2023-12-01 | 0.132 | 414,200 | +0 | 0.23% | 54,674 |
| 2023-12-04 | 2023-11-30 | 0.129 | 414,200 | +0 | 0.23% | 53,432 |
| 2023-12-01 | 2023-11-29 | 0.129 | 414,200 | +0 | 0.23% | 53,432 |
| 2023-11-30 | 2023-11-28 | 0.129 | 414,200 | +0 | 0.23% | 53,432 |
| 2023-11-29 | 2023-11-27 | 0.129 | 414,200 | +0 | 0.23% | 53,432 |
| 2023-11-28 | 2023-11-24 | 0.129 | 414,200 | +0 | 0.23% | 53,432 |
| 2023-11-27 | 2023-11-23 | 0.129 | 414,200 | +0 | 0.23% | 53,432 |
| 2023-11-24 | 2023-11-22 | 0.132 | 414,200 | +0 | 0.23% | 54,674 |
| 2023-11-23 | 2023-11-21 | 0.130 | 414,200 | +0 | 0.23% | 53,846 |
| 2023-11-22 | 2023-11-20 | 0.130 | 414,200 | +0 | 0.23% | 53,846 |
| 2023-11-21 | 2023-11-17 | 0.131 | 414,200 | +0 | 0.23% | 54,260 |
| 2023-11-20 | 2023-11-16 | 0.137 | 414,200 | +0 | 0.23% | 56,745 |
| 2023-11-17 | 2023-11-15 | 0.126 | 414,200 | +0 | 0.23% | 52,189 |
| 2023-11-16 | 2023-11-14 | 0.120 | 414,200 | +0 | 0.23% | 49,704 |
| 2023-11-15 | 2023-11-13 | 0.133 | 414,200 | +0 | 0.23% | 55,089 |
| 2023-11-14 | 2023-11-10 | 0.133 | 414,200 | +0 | 0.23% | 55,089 |
| 2023-11-13 | 2023-11-09 | 0.132 | 414,200 | +0 | 0.23% | 54,674 |
| 2023-11-10 | 2023-11-08 | 0.135 | 414,200 | +0 | 0.23% | 55,917 |
| 2023-11-09 | 2023-11-07 | 0.126 | 414,200 | +0 | 0.23% | 52,189 |
| 2023-11-08 | 2023-11-06 | 0.133 | 414,200 | +0 | 0.23% | 55,089 |
| 2023-11-07 | 2023-11-03 | 0.142 | 414,200 | +0 | 0.23% | 58,816 |
| 2023-11-06 | 2023-11-02 | 0.123 | 414,200 | +0 | 0.23% | 50,947 |
| 2023-11-03 | 2023-11-01 | 0.121 | 414,200 | +0 | 0.23% | 50,118 |
| 2023-11-02 | 2023-10-31 | 0.129 | 414,200 | +0 | 0.23% | 53,432 |
| 2023-11-01 | 2023-10-30 | 0.131 | 414,200 | +0 | 0.23% | 54,260 |
| 2023-10-31 | 2023-10-27 | 0.134 | 414,200 | +0 | 0.23% | 55,503 |
| 2023-10-30 | 2023-10-26 | 0.130 | 414,200 | +0 | 0.23% | 53,846 |
| 2023-10-27 | 2023-10-25 | 0.118 | 414,200 | +0 | 0.23% | 48,876 |
| 2023-10-26 | 2023-10-24 | 0.120 | 414,200 | +0 | 0.23% | 49,704 |
| 2023-10-25 | 2023-10-20 | 0.128 | 414,200 | +0 | 0.23% | 53,018 |
| 2023-10-24 | 2023-10-19 | 0.134 | 414,200 | +0 | 0.23% | 55,503 |
| 2023-10-20 | 2023-10-18 | 0.140 | 414,200 | +0 | 0.23% | 57,988 |
| 2023-10-19 | 2023-10-17 | 0.136 | 414,200 | +0 | 0.23% | 56,331 |
| 2023-10-18 | 2023-10-16 | 0.137 | 414,200 | +0 | 0.23% | 56,745 |
| 2023-10-17 | 2023-10-13 | 0.135 | 414,200 | +0 | 0.23% | 55,917 |
| 2023-10-16 | 2023-10-12 | 0.135 | 414,200 | +0 | 0.23% | 55,917 |
| 2023-10-13 | 2023-10-11 | 0.129 | 414,200 | +0 | 0.23% | 53,432 |
| 2023-10-12 | 2023-10-10 | 0.134 | 414,200 | +0 | 0.23% | 55,503 |
| 2023-10-11 | 2023-10-09 | 0.138 | 414,200 | -800 | 0.23% | 57,160 |
| 2023-07-28 | 2023-07-26 | 0.275 | 415,000 | +800 | 0.23% | 114,125 |
| 2023-04-03 | 2023-03-30 | 0.475 | 414,200 | -143,000 | 0.23% | 196,745 |
| 2023-03-20 | 2023-03-16 | 0.625 | 557,200 | -200 | 0.30% | 348,250 |
| 2023-03-09 | 2023-03-07 | 0.625 | 557,400 | -1,600 | 0.30% | 348,375 |
| 2022-12-08 | 2022-12-06 | 1.325 | 559,000 | +4,400 | 0.30% | 740,675 |
| 2022-11-24 | 2022-11-22 | 1.200 | 554,600 | -800 | 0.30% | 665,520 |
| 2022-11-18 | 2022-11-16 | 1.400 | 555,400 | +800 | 0.30% | 777,560 |
| 2022-09-20 | 2022-09-16 | 0.750 | 554,600 | +1,600 | 0.31% | 415,950 |
| 2022-02-10 | 2022-02-08 | 3.225 | 553,000 | +400 | 0.30% | 1,783,425 |
| 2022-01-17 | 2022-01-13 | 3.825 | 552,600 | -200 | 0.30% | 2,113,695 |
| 2022-01-10 | 2022-01-06 | 4.225 | 552,800 | +2,000 | 0.30% | 2,335,580 |
| 2022-01-04 | 2021-12-31 | 4.200 | 550,800 | +4,600 | 0.30% | 2,313,360 |
| 2022-01-03 | 2021-12-29 | 4.100 | 546,200 | +3,600 | 0.30% | 2,239,420 |
| 2021-12-30 | 2021-12-28 | 4.125 | 542,600 | +1,200 | 0.30% | 2,238,225 |
| 2021-12-29 | 2021-12-24 | 4.150 | 541,400 | +2,400 | 0.30% | 2,246,810 |
| 2021-12-10 | 2021-12-08 | 4.425 | 539,000 | +8,000 | 0.30% | 2,385,075 |
| 2021-12-03 | 2021-12-01 | 5.000 | 531,000 | +800 | 0.29% | 2,655,000 |
| 2021-11-09 | 2021-11-05 | 5.925 | 530,200 | -4,000 | 0.29% | 3,141,435 |
| 2021-11-02 | 2021-10-29 | 6.225 | 534,200 | -800 | 0.29% | 3,325,395 |
| 2021-09-28 | 2021-09-24 | 4.250 | 535,000 | +2,000 | 0.30% | 2,273,750 |
| 2021-09-20 | 2021-09-16 | 4.550 | 533,000 | +2,000 | 0.30% | 2,425,150 |
| 2021-08-23 | 2021-08-19 | 5.550 | 531,000 | -1,000 | 0.30% | 2,947,050 |
| 2021-08-20 | 2021-08-18 | 5.575 | 532,000 | +1,200 | 0.30% | 2,965,900 |
| 2021-07-28 | 2021-07-26 | 5.975 | 530,800 | -15,800 | 0.30% | 3,171,530 |
| 2021-07-21 | 2021-07-19 | 6.175 | 546,600 | -10,200 | 0.31% | 3,375,255 |
| 2021-07-14 | 2021-07-12 | 5.925 | 556,800 | -12,000 | 0.32% | 3,299,040 |
| 2021-07-08 | 2021-07-06 | 6.125 | 568,800 | -3,800 | 0.32% | 3,483,900 |
| 2021-07-06 | 2021-07-02 | 6.500 | 572,600 | -7,000 | 0.33% | 3,721,900 |
| 2021-06-30 | 2021-06-28 | 6.875 | 579,600 | -3,600 | 0.33% | 3,984,750 |
| 2021-06-29 | 2021-06-25 | 7.125 | 583,200 | -2,000 | 0.34% | 4,155,300 |
| 2021-06-24 | 2021-06-22 | 6.125 | 585,200 | -88,000 | 0.34% | 3,584,350 |
| 2021-06-18 | 2021-06-16 | 6.125 | 673,200 | -8,600 | 0.39% | 4,123,350 |
| 2021-06-08 | 2021-06-04 | 6.500 | 681,800 | -9,200 | 0.39% | 4,431,700 |
| 2021-06-07 | 2021-06-03 | 6.625 | 691,000 | -20,000 | 0.40% | 4,577,875 |
| 2021-06-04 | 2021-06-02 | 6.625 | 711,000 | -200 | 0.41% | 4,710,375 |
| 2021-05-27 | 2021-05-25 | 7.125 | 711,200 | -7,800 | 0.41% | 5,067,300 |
| 2021-05-25 | 2021-05-21 | 7.125 | 719,000 | -8,000 | 0.41% | 5,122,875 |
| 2021-05-24 | 2021-05-20 | 7.250 | 727,000 | -6,800 | 0.42% | 5,270,750 |
| 2021-05-21 | 2021-05-18 | 7.250 | 733,800 | -4,400 | 0.42% | 5,320,050 |
| 2021-05-20 | 2021-05-17 | 7.000 | 738,200 | -3,200 | 0.42% | 5,167,400 |
| 2021-05-12 | 2021-05-10 | 7.375 | 741,400 | -4,200 | 0.43% | 5,467,825 |
| 2021-05-05 | 2021-05-03 | 7.875 | 745,600 | -2,600 | 0.43% | 5,871,600 |
| 2021-04-30 | 2021-04-28 | 6.875 | 748,200 | +4,000 | 0.43% | 5,143,875 |
| 2021-04-28 | 2021-04-26 | 7.125 | 744,200 | +18,800 | 0.43% | 5,302,425 |
| 2021-04-13 | 2021-04-09 | 7.625 | 725,400 | -31,800 | 0.42% | 5,531,175 |
| 2021-04-12 | 2021-04-08 | 8.250 | 757,200 | +400 | 0.44% | 6,246,900 |
| 2021-03-17 | 2021-03-15 | 5.450 | 756,800 | +100,000 | 0.44% | 4,124,560 |
| 2021-03-05 | 2021-03-03 | 7.250 | 656,800 | -1,800 | 0.38% | 4,761,800 |
| 2021-03-04 | 2021-03-02 | 7.375 | 658,600 | -200 | 0.38% | 4,857,175 |
| 2021-02-23 | 2021-02-19 | 7.875 | 658,800 | -8,800 | 0.38% | 5,188,050 |
| 2021-02-22 | 2021-02-18 | 8.250 | 667,600 | -8,200 | 0.39% | 5,507,700 |
| 2021-02-19 | 2021-02-17 | 8.000 | 675,800 | +1,200 | 0.39% | 5,406,400 |
| 2021-02-18 | 2021-02-16 | 7.375 | 674,600 | +600 | 0.39% | 4,975,175 |
| 2021-02-02 | 2021-01-29 | 5.975 | 674,000 | -3,200 | 0.39% | 4,027,150 |
| 2021-01-26 | 2021-01-22 | 6.125 | 677,200 | -4,200 | 0.39% | 4,147,850 |
| 2021-01-13 | 2021-01-11 | 5.475 | 681,400 | -13,600 | 0.40% | 3,730,665 |
| 2021-01-08 | 2021-01-06 | 5.225 | 695,000 | +2,400 | 0.41% | 3,631,375 |
| 2021-01-06 | 2021-01-04 | 5.500 | 692,600 | -4,800 | 0.40% | 3,809,300 |
| 2020-12-17 | 2020-12-15 | 4.400 | 697,400 | -5,400 | 0.41% | 3,068,560 |
| 2020-12-14 | 2020-12-10 | 5.075 | 702,800 | +5,400 | 0.41% | 3,566,710 |
| 2020-11-11 | 2020-11-09 | 3.475 | 697,400 | +400 | 0.41% | 2,423,465 |
| 2020-07-15 | 2020-07-13 | 4.700 | 697,000 | +8,000 | 0.41% | 3,275,900 |
| 2020-07-10 | 2020-07-08 | 4.800 | 689,000 | -3,200 | 0.40% | 3,307,200 |
| 2020-07-09 | 2020-07-07 | 4.750 | 692,200 | +7,600 | 0.40% | 3,287,950 |
| 2020-07-08 | 2020-07-06 | 4.850 | 684,600 | -800 | 0.40% | 3,320,310 |
| 2020-07-06 | 2020-07-02 | 4.775 | 685,400 | +8,000 | 0.40% | 3,272,785 |
| 2020-07-02 | 2020-06-29 | 4.875 | 677,400 | +8,000 | 0.39% | 3,302,325 |
| 2020-06-29 | 2020-06-24 | 4.950 | 669,400 | +2,000 | 0.39% | 3,313,530 |
| 2020-06-24 | 2020-06-22 | 5.050 | 667,400 | +8,000 | 0.39% | 3,370,370 |
| 2020-06-22 | 2020-06-18 | 5.100 | 659,400 | +4,400 | 0.38% | 3,362,940 |
| 2020-06-19 | 2020-06-17 | 5.300 | 655,000 | +800 | 0.38% | 3,471,500 |
| 2020-06-17 | 2020-06-15 | 4.800 | 654,200 | +8,000 | 0.38% | 3,140,160 |
| 2020-06-08 | 2020-06-04 | 4.550 | 646,200 | +8,000 | 0.39% | 2,940,210 |
| 2020-06-05 | 2020-06-03 | 4.325 | 638,200 | +8,000 | 0.39% | 2,760,215 |
| 2020-05-18 | 2020-05-14 | 5.300 | 630,200 | -1,800 | 0.38% | 3,340,060 |
| 2020-05-12 | 2020-05-08 | 5.775 | 632,000 | +400 | 0.38% | 3,649,800 |
| 2020-04-01 | 2020-03-30 | 5.800 | 631,600 | +8,000 | 0.38% | 3,663,280 |
| 2020-03-23 | 2020-03-19 | 6.025 | 623,600 | +200 | 0.38% | 3,757,190 |
| 2020-03-20 | 2020-03-18 | 6.200 | 623,400 | +8,000 | 0.38% | 3,865,080 |
| 2020-03-17 | 2020-03-13 | 6.150 | 615,400 | +9,200 | 0.37% | 3,784,710 |
| 2020-03-03 | 2020-02-28 | 7.250 | 606,200 | +9,000 | 0.37% | 4,394,950 |
| 2020-03-02 | 2020-02-27 | 7.875 | 597,200 | -12,800 | 0.36% | 4,702,950 |
| 2020-02-27 | 2020-02-25 | 6.750 | 610,000 | +800 | 0.37% | 4,117,500 |
| 2020-02-26 | 2020-02-24 | 7.125 | 609,200 | -36,800 | 0.37% | 4,340,550 |
| 2020-02-25 | 2020-02-21 | 8.000 | 646,000 | +10,200 | 0.39% | 5,168,000 |
| 2020-02-21 | 2020-02-19 | 8.125 | 635,800 | -4,800 | 0.39% | 5,165,875 |
| 2020-02-20 | 2020-02-18 | 8.875 | 640,600 | -44,800 | 0.39% | 5,685,325 |
| 2020-02-19 | 2020-02-17 | 6.875 | 685,400 | +46,600 | 0.42% | 4,712,125 |
| 2020-02-18 | 2020-02-14 | 6.150 | 638,800 | +38,200 | 0.39% | 3,928,620 |
| 2020-02-06 | 2020-02-04 | 6.000 | 600,600 | +8,000 | 0.37% | 3,603,600 |
| 2020-02-04 | 2020-01-31 | 6.075 | 592,600 | +28,800 | 0.36% | 3,600,045 |
| 2019-12-27 | 2019-12-20 | 6.375 | 563,800 | -7,400 | 0.34% | 3,594,225 |
| 2019-12-09 | 2019-12-05 | 6.025 | 571,200 | -200 | 0.35% | 3,441,480 |
| 2019-11-26 | 2019-11-22 | 6.625 | 571,400 | -1,200 | 0.35% | 3,785,525 |
| 2019-11-18 | 2019-11-14 | 7.000 | 572,600 | -23,200 | 0.35% | 4,008,200 |
| 2019-11-15 | 2019-11-13 | 7.500 | 595,800 | +23,200 | 0.36% | 4,468,500 |
| 2019-11-11 | 2019-11-07 | 8.000 | 572,600 | -600 | 0.35% | 4,580,800 |
| 2019-11-05 | 2019-11-01 | 7.500 | 573,200 | +27,400 | 0.35% | 4,299,000 |
| 2019-08-15 | 2019-08-13 | 8.000 | 545,800 | -4,600 | 0.33% | 4,366,400 |
| 2019-08-14 | 2019-08-12 | 8.625 | 550,400 | +4,600 | 0.33% | 4,747,200 |
| 2019-08-07 | 2019-08-05 | 7.125 | 545,800 | +4,000 | 0.33% | 3,888,825 |
| 2019-07-30 | 2019-07-26 | 9.875 | 541,800 | +200 | 0.33% | 5,350,275 |
| 2019-07-26 | 2019-07-24 | 9.625 | 541,600 | -12,000 | 0.33% | 5,212,900 |
| 2019-07-25 | 2019-07-23 | 9.375 | 553,600 | +4,000 | 0.34% | 5,190,000 |
| 2019-07-24 | 2019-07-22 | 9.250 | 549,600 | +18,200 | 0.33% | 5,083,800 |
| 2019-07-22 | 2019-07-18 | 7.750 | 531,400 | -6,000 | 0.32% | 4,118,350 |
| 2019-07-19 | 2019-07-17 | 7.875 | 537,400 | -13,000 | 0.33% | 4,232,025 |
| 2019-07-18 | 2019-07-16 | 8.125 | 550,400 | +21,000 | 0.33% | 4,472,000 |
| 2019-07-09 | 2019-07-05 | 6.375 | 529,400 | -2,000 | 0.32% | 3,374,925 |
| 2019-07-08 | 2019-07-04 | 6.125 | 531,400 | +4,000 | 0.32% | 3,254,825 |
| 2019-06-28 | 2019-06-26 | 6.250 | 527,400 | +4,000 | 0.32% | 3,296,250 |
| 2019-06-27 | 2019-06-25 | 7.000 | 523,400 | -10,400 | 0.32% | 3,663,800 |
| 2019-06-20 | 2019-06-18 | 7.500 | 533,800 | +19,200 | 0.32% | 4,003,500 |
| 2019-06-18 | 2019-06-14 | 7.125 | 514,600 | -10,800 | 0.31% | 3,666,525 |
| 2019-06-17 | 2019-06-13 | 6.375 | 525,400 | +21,800 | 0.32% | 3,349,425 |
| 2019-06-14 | 2019-06-12 | 6.375 | 503,600 | +12,400 | 0.31% | 3,210,450 |
| 2019-06-12 | 2019-06-10 | 6.500 | 491,200 | -7,600 | 0.30% | 3,192,800 |
| 2019-06-11 | 2019-06-06 | 6.250 | 498,800 | +42,800 | 0.30% | 3,117,500 |
| 2019-05-28 | 2019-05-24 | 4.700 | 456,000 | +1,600 | 0.28% | 2,143,200 |
| 2019-05-14 | 2019-05-09 | 3.800 | 454,400 | +2,200 | 0.28% | 1,726,720 |
| 2019-04-23 | 2019-04-17 | 4.700 | 452,200 | -19,200 | 0.33% | 2,125,340 |
| 2019-04-17 | 2019-04-15 | 4.200 | 471,400 | +4,000 | 0.34% | 1,979,880 |
| 2019-02-25 | 2019-02-21 | 5.250 | 467,400 | +1,200 | 0.34% | 2,453,850 |
| 2019-02-22 | 2019-02-20 | 5.500 | 466,200 | +200 | 0.34% | 2,564,100 |
| 2019-01-25 | 2019-01-23 | 5.850 | 466,000 | -4,400 | 0.34% | 2,726,100 |
| 2019-01-03 | 2018-12-31 | 7.000 | 470,400 | +10,400 | 0.36% | 3,292,800 |
| 2018-12-28 | 2018-12-24 | 7.000 | 460,000 | +8,400 | 0.35% | 3,220,000 |
| 2018-12-18 | 2018-12-14 | 6.875 | 451,600 | +2,000 | 0.34% | 3,104,750 |
| 2018-12-13 | 2018-12-11 | 7.125 | 449,600 | -3,200 | 0.34% | 3,203,400 |
| 2018-12-10 | 2018-12-06 | 7.625 | 452,800 | +200 | 0.34% | 3,452,600 |
| 2018-11-20 | 2018-11-16 | 8.750 | 452,600 | -4,000 | 0.34% | 3,960,250 |
| 2018-11-14 | 2018-11-12 | 10.875 | 456,600 | -1,400 | 0.35% | 4,965,525 |
| 2018-11-13 | 2018-11-09 | 10.250 | 458,000 | -3,200 | 0.35% | 4,694,500 |
| 2018-11-12 | 2018-11-08 | 8.250 | 461,200 | -3,600 | 0.35% | 3,804,900 |
| 2018-11-09 | 2018-11-07 | 7.750 | 464,800 | +6,000 | 0.35% | 3,602,200 |
| 2018-11-07 | 2018-11-05 | 7.125 | 458,800 | +13,200 | 0.35% | 3,268,950 |
| 2018-10-25 | 2018-10-23 | 7.125 | 445,600 | +200 | 0.34% | 3,174,900 |
| 2018-10-24 | 2018-10-22 | 6.875 | 445,400 | +1,400 | 0.34% | 3,062,125 |
| 2018-10-23 | 2018-10-19 | 5.875 | 444,000 | +1,200 | 0.34% | 2,608,500 |
| 2018-10-22 | 2018-10-18 | 6.125 | 442,800 | -3,800 | 0.34% | 2,712,150 |
| 2018-10-15 | 2018-10-11 | 7.125 | 446,600 | -400 | 0.34% | 3,182,025 |
| 2018-10-11 | 2018-10-09 | 10.750 | 447,000 | +400 | 0.34% | 4,805,250 |
| 2018-10-05 | 2018-10-03 | 13.000 | 446,600 | -2,400 | 0.34% | 5,805,800 |
| 2018-10-04 | 2018-10-02 | 14.500 | 449,000 | -2,800 | 0.34% | 6,510,500 |
| 2018-10-02 | 2018-09-27 | 14.750 | 451,800 | -6,000 | 0.34% | 6,664,050 |
| 2018-09-28 | 2018-09-26 | 14.500 | 457,800 | +200 | 0.35% | 6,638,100 |
| 2018-09-18 | 2018-09-14 | 15.000 | 457,600 | -4,000 | 0.35% | 6,864,000 |
| 2018-09-17 | 2018-09-13 | 15.000 | 461,600 | -800 | 0.35% | 6,924,000 |
| 2018-09-14 | 2018-09-12 | 15.000 | 462,400 | -2,400 | 0.35% | 6,936,000 |
| 2018-09-06 | 2018-09-04 | 15.500 | 464,800 | -2,000 | 0.35% | 7,204,400 |
| 2018-08-15 | 2018-08-13 | 16.000 | 466,800 | -2,000 | 0.35% | 7,468,800 |
| 2018-08-09 | 2018-08-07 | 15.250 | 468,800 | -1,600 | 0.36% | 7,149,200 |
| 2018-07-26 | 2018-07-24 | 13.750 | 470,400 | -4,000 | 0.36% | 6,468,000 |
| 2018-07-12 | 2018-07-10 | 14.750 | 474,400 | -3,600 | 0.36% | 6,997,400 |
| 2018-07-10 | 2018-07-06 | 13.000 | 478,000 | +7,400 | 0.36% | 6,214,000 |
| 2018-07-06 | 2018-07-04 | 14.000 | 470,600 | +600 | 0.36% | 6,588,400 |
| 2018-07-03 | 2018-06-28 | 16.250 | 470,000 | +10,400 | 0.36% | 7,637,500 |
| 2018-06-26 | 2018-06-22 | 17.750 | 459,600 | -8,200 | 0.35% | 8,157,900 |
| 2018-06-25 | 2018-06-21 | 17.500 | 467,800 | -13,000 | 0.36% | 8,186,500 |
| 2018-06-21 | 2018-06-19 | 17.750 | 480,800 | -4,000 | 0.37% | 8,534,200 |
| 2018-06-01 | 2018-05-30 | 18.000 | 484,800 | -2,000 | 0.37% | 8,726,400 |
| 2018-05-31 | 2018-05-29 | 18.250 | 486,800 | -3,800 | 0.37% | 8,884,100 |
| 2018-05-29 | 2018-05-25 | 18.000 | 490,600 | -3,400 | 0.37% | 8,830,800 |
| 2018-05-24 | 2018-05-21 | 19.250 | 494,000 | +27,600 | 0.38% | 9,509,500 |
| 2018-05-03 | 2018-04-30 | 19.250 | 466,400 | +800 | 0.35% | 8,978,200 |
| 2018-04-30 | 2018-04-26 | 19.250 | 465,600 | +2,200 | 0.35% | 8,962,800 |
| 2018-04-25 | 2018-04-23 | 19.750 | 463,400 | -3,200 | 0.35% | 9,152,150 |
| 2018-04-24 | 2018-04-20 | 20.250 | 466,600 | +800 | 0.35% | 9,448,650 |
| 2018-04-23 | 2018-04-19 | 21.250 | 465,800 | +800 | 0.35% | 9,898,250 |
| 2018-04-16 | 2018-04-12 | 20.250 | 465,000 | -2,400 | 0.35% | 9,416,250 |
| 2018-04-13 | 2018-04-11 | 20.250 | 467,400 | -1,400 | 0.36% | 9,464,850 |
| 2018-04-09 | 2018-04-04 | 18.000 | 468,800 | -600 | 0.36% | 8,438,400 |
| 2018-04-04 | 2018-03-29 | 18.250 | 469,400 | +1,600 | 0.36% | 8,566,550 |
| 2018-04-03 | 2018-03-28 | 18.250 | 467,800 | +1,400 | 0.36% | 8,537,350 |
| 2018-03-27 | 2018-03-23 | 19.000 | 466,400 | +800 | 0.35% | 8,861,600 |
| 2018-03-26 | 2018-03-22 | 19.250 | 465,600 | +400 | 0.35% | 8,962,800 |
| 2018-03-23 | 2018-03-21 | 20.250 | 465,200 | +800 | 0.35% | 9,420,300 |
| 2018-03-19 | 2018-03-15 | 21.000 | 464,400 | -800 | 0.35% | 9,752,400 |
| 2018-03-15 | 2018-03-13 | 20.000 | 465,200 | +800 | 0.35% | 9,304,000 |
| 2018-03-13 | 2018-03-09 | 20.500 | 464,400 | -800 | 0.35% | 9,520,200 |
| 2018-03-12 | 2018-03-08 | 20.750 | 465,200 | -4,800 | 0.35% | 9,652,900 |
| 2018-03-09 | 2018-03-07 | 20.500 | 470,000 | +400 | 0.36% | 9,635,000 |
| 2018-03-07 | 2018-03-05 | 20.250 | 469,600 | -2,400 | 0.36% | 9,509,400 |
| 2018-03-06 | 2018-03-02 | 19.750 | 472,000 | +800 | 0.36% | 9,322,000 |
| 2018-03-02 | 2018-02-28 | 19.750 | 471,200 | -13,000 | 0.36% | 9,306,200 |
| 2018-03-01 | 2018-02-27 | 19.750 | 484,200 | -9,600 | 0.37% | 9,562,950 |
| 2018-02-28 | 2018-02-26 | 19.500 | 493,800 | -3,400 | 0.38% | 9,629,100 |
| 2018-02-20 | 2018-02-13 | 21.250 | 497,200 | -1,600 | 0.38% | 10,565,500 |
| 2018-02-13 | 2018-02-09 | 19.000 | 498,800 | +2,400 | 0.38% | 9,477,200 |
| 2018-02-08 | 2018-02-06 | 18.500 | 496,400 | +800 | 0.38% | 9,183,400 |
| 2018-02-06 | 2018-02-02 | 20.000 | 495,600 | +800 | 0.38% | 9,912,000 |
| 2018-01-30 | 2018-01-26 | 20.750 | 494,800 | -800 | 0.38% | 10,267,100 |
| 2018-01-26 | 2018-01-24 | 20.500 | 495,600 | -32,200 | 0.38% | 10,159,800 |
| 2018-01-24 | 2018-01-22 | 20.000 | 527,800 | -800 | 0.40% | 10,556,000 |
| 2018-01-23 | 2018-01-19 | 20.000 | 528,600 | +1,600 | 0.40% | 10,572,000 |
| 2018-01-22 | 2018-01-18 | 19.250 | 527,000 | +200 | 0.40% | 10,144,750 |
| 2018-01-17 | 2018-01-15 | 19.000 | 526,800 | +400 | 0.40% | 10,009,200 |
| 2018-01-10 | 2018-01-08 | 19.250 | 526,400 | +800 | 0.40% | 10,133,200 |
| 2017-12-29 | 2017-12-27 | 20.000 | 525,600 | +400 | 0.40% | 10,512,000 |
| 2017-12-27 | 2017-12-21 | 20.000 | 525,200 | -26,000 | 0.40% | 10,504,000 |
| 2017-12-22 | 2017-12-20 | 20.000 | 551,200 | +800 | 0.42% | 11,024,000 |
| 2017-12-20 | 2017-12-18 | 22.000 | 550,400 | +24,800 | 0.42% | 12,108,800 |
| 2017-12-19 | 2017-12-15 | 22.500 | 525,600 | -4,000 | 0.40% | 11,826,000 |
| 2017-12-13 | 2017-12-11 | 20.000 | 529,600 | -2,400 | 0.40% | 10,592,000 |
| 2017-12-11 | 2017-12-07 | 20.250 | 532,000 | -3,200 | 0.40% | 10,773,000 |
| 2017-12-08 | 2017-12-06 | 20.250 | 535,200 | -800 | 0.41% | 10,837,800 |
| 2017-12-07 | 2017-12-05 | 20.250 | 536,000 | -1,400 | 0.41% | 10,854,000 |
| 2017-12-06 | 2017-12-04 | 19.750 | 537,400 | -1,200 | 0.41% | 10,613,650 |
| 2017-11-30 | 2017-11-28 | 19.250 | 538,600 | +800 | 0.41% | 10,368,050 |
| 2017-11-27 | 2017-11-23 | 19.750 | 537,800 | +800 | 0.41% | 10,621,550 |
| 2017-11-22 | 2017-11-20 | 20.500 | 537,000 | -35,600 | 0.41% | 11,008,500 |
| 2017-11-21 | 2017-11-17 | 21.500 | 572,600 | -13,000 | 0.43% | 12,310,900 |
| 2017-11-20 | 2017-11-16 | 20.750 | 585,600 | -2,000 | 0.44% | 12,151,200 |
| 2017-11-07 | 2017-11-03 | 22.000 | 587,600 | -4,600 | 0.45% | 12,927,200 |
| 2017-11-06 | 2017-11-02 | 21.750 | 592,200 | -3,400 | 0.45% | 12,880,350 |
| 2017-11-03 | 2017-11-01 | 21.500 | 595,600 | +800 | 0.45% | 12,805,400 |
| 2017-10-27 | 2017-10-25 | 21.250 | 594,800 | -1,200 | 0.45% | 12,639,500 |
| 2017-10-23 | 2017-10-19 | 18.500 | 596,000 | +20,600 | 0.45% | 11,026,000 |
| 2017-10-20 | 2017-10-18 | 22.250 | 575,400 | -1,200 | 0.44% | 12,802,650 |
| 2017-10-19 | 2017-10-17 | 22.000 | 576,600 | +4,800 | 0.44% | 12,685,200 |
| 2017-10-17 | 2017-10-13 | 22.500 | 571,800 | -4,800 | 0.43% | 12,865,500 |
| 2017-10-16 | 2017-10-12 | 21.000 | 576,600 | -2,400 | 0.44% | 12,108,600 |
| 2017-10-13 | 2017-10-11 | 20.500 | 579,000 | +8,600 | 0.44% | 11,869,500 |
| 2017-10-12 | 2017-10-10 | 20.750 | 570,400 | +35,000 | 0.43% | 11,835,800 |
| 2017-10-11 | 2017-10-09 | 20.000 | 535,400 | -40,000 | 0.41% | 10,708,000 |
| 2017-10-10 | 2017-10-06 | 17.750 | 575,400 | +17,000 | 0.44% | 10,213,350 |
| 2017-10-06 | 2017-10-03 | 22.000 | 558,400 | +101,000 | 0.42% | 12,284,800 |
| 2017-10-04 | 2017-09-29 | 14.250 | 457,400 | +4,600 | 0.35% | 6,517,950 |
| 2017-09-26 | 2017-09-22 | 10.500 | 452,800 | -89,600 | 0.34% | 4,754,400 |
| 2017-09-22 | 2017-09-20 | 10.500 | 542,400 | +1,400 | 0.41% | 5,695,200 |
| 2017-09-21 | 2017-09-19 | 10.750 | 541,000 | +600 | 0.41% | 5,815,750 |
| 2017-09-20 | 2017-09-18 | 10.750 | 540,400 | +32,400 | 0.41% | 5,809,300 |
| 2017-08-08 | 2017-08-04 | 11.375 | 508,000 | -9,400 | 0.39% | 5,778,500 |
| 2017-08-02 | 2017-07-31 | 12.125 | 517,400 | +600 | 0.39% | 6,273,475 |
| 2017-07-28 | 2017-07-26 | 12.375 | 516,800 | -2,000 | 0.39% | 6,395,400 |
| 2017-07-21 | 2017-07-19 | 12.750 | 518,800 | -2,400 | 0.39% | 6,614,700 |
| 2017-07-20 | 2017-07-18 | 11.125 | 521,200 | +400 | 0.40% | 5,798,350 |
| 2017-07-17 | 2017-07-13 | 12.375 | 520,800 | +1,800 | 0.40% | 6,444,900 |
| 2017-07-04 | 2017-06-30 | 13.000 | 519,000 | +200 | 0.39% | 6,747,000 |
| 2017-06-29 | 2017-06-27 | 18.250 | 518,800 | -2,000 | 0.39% | 9,468,100 |
| 2017-06-21 | 2017-06-19 | 17.500 | 520,800 | -39,800 | 0.40% | 9,114,000 |
| 2017-06-19 | 2017-06-15 | 19.500 | 560,600 | -7,600 | 0.43% | 10,931,700 |
| 2017-06-13 | 2017-06-09 | 20.750 | 568,200 | -2,000 | 0.43% | 11,790,150 |
| 2017-06-12 | 2017-06-08 | 20.250 | 570,200 | -4,000 | 0.43% | 11,546,550 |
| 2017-06-08 | 2017-06-06 | 20.750 | 574,200 | -2,000 | 0.44% | 11,914,650 |
| 2017-05-26 | 2017-05-24 | 23.000 | 576,200 | -6,000 | 0.44% | 13,252,600 |
| 2017-05-25 | 2017-05-23 | 22.000 | 582,200 | -8,800 | 0.44% | 12,808,400 |
| 2017-05-22 | 2017-05-18 | 20.500 | 591,000 | +2,600 | 0.45% | 12,115,500 |
| 2017-05-17 | 2017-05-15 | 19.750 | 588,400 | +800 | 0.45% | 11,620,900 |
| 2017-05-16 | 2017-05-12 | 20.250 | 587,600 | -12,400 | 0.45% | 11,898,900 |
| 2017-05-15 | 2017-05-11 | 19.500 | 600,000 | -11,200 | 0.46% | 11,700,000 |
| 2017-05-12 | 2017-05-10 | 20.250 | 611,200 | -6,600 | 0.46% | 12,376,800 |
| 2017-05-11 | 2017-05-09 | 21.000 | 617,800 | -15,400 | 0.47% | 12,973,800 |
| 2017-05-08 | 2017-05-04 | 19.750 | 633,200 | -4,000 | 0.48% | 12,505,700 |
| 2017-05-05 | 2017-05-02 | 18.500 | 637,200 | -2,000 | 0.48% | 11,788,200 |
| 2017-05-02 | 2017-04-27 | 16.500 | 639,200 | -10,000 | 0.49% | 10,546,800 |
| 2017-04-28 | 2017-04-26 | 16.000 | 649,200 | -6,400 | 0.49% | 10,387,200 |
| 2017-04-27 | 2017-04-25 | 15.750 | 655,600 | -20,000 | 0.50% | 10,325,700 |
| 2017-04-26 | 2017-04-24 | 16.000 | 675,600 | -2,000 | 0.51% | 10,809,600 |
| 2017-04-21 | 2017-04-19 | 16.000 | 677,600 | +200 | 0.51% | 10,841,600 |
| 2017-04-18 | 2017-04-12 | 16.500 | 677,400 | +39,200 | 0.51% | 11,177,100 |
| 2017-04-13 | 2017-04-11 | 16.250 | 638,200 | +30,200 | 0.48% | 10,370,750 |
| 2017-04-06 | 2017-04-03 | 17.000 | 608,000 | -24,000 | 0.46% | 10,336,000 |
| 2017-04-05 | 2017-03-31 | 16.500 | 632,000 | -8,000 | 0.48% | 10,428,000 |
| 2017-03-29 | 2017-03-27 | 16.750 | 640,000 | +16,400 | 0.49% | 10,720,000 |
| 2017-03-28 | 2017-03-24 | 17.500 | 623,600 | +3,200 | 0.48% | 10,913,000 |
| 2017-03-27 | 2017-03-23 | 16.000 | 620,400 | +90,000 | 0.48% | 9,926,400 |
| 2017-03-23 | 2017-03-21 | 15.500 | 530,400 | -400 | 0.41% | 8,221,200 |
| 2017-03-21 | 2017-03-17 | 15.750 | 530,800 | -400 | 0.41% | 8,360,100 |
| 2017-03-20 | 2017-03-16 | 15.750 | 531,200 | -4,000 | 0.41% | 8,366,400 |
| 2017-03-17 | 2017-03-15 | 16.000 | 535,200 | +20,000 | 0.41% | 8,563,200 |
| 2017-03-15 | 2017-03-13 | 16.000 | 515,200 | -108,800 | 0.40% | 8,243,200 |
| 2017-03-09 | 2017-03-07 | 17.250 | 624,000 | -2,000 | 0.48% | 10,764,000 |
| 2017-03-03 | 2017-03-01 | 17.500 | 626,000 | -2,000 | 0.48% | 10,955,000 |
| 2017-03-02 | 2017-02-28 | 17.000 | 628,000 | -4,000 | 0.49% | 10,676,000 |
| 2017-03-01 | 2017-02-27 | 15.750 | 632,000 | +600 | 0.49% | 9,954,000 |
| 2017-02-20 | 2017-02-16 | 16.500 | 631,400 | -8,000 | 0.49% | 10,418,100 |
| 2017-02-17 | 2017-02-15 | 15.750 | 639,400 | -4,800 | 0.50% | 10,070,550 |
| 2017-02-16 | 2017-02-14 | 16.250 | 644,200 | +11,200 | 0.50% | 10,468,250 |
| 2017-02-15 | 2017-02-13 | 15.500 | 633,000 | -13,000 | 0.49% | 9,811,500 |
| 2017-02-14 | 2017-02-10 | 14.500 | 646,000 | +38,000 | 0.50% | 9,367,000 |
| 2017-02-13 | 2017-02-09 | 13.000 | 608,000 | -22,400 | 0.47% | 7,904,000 |
| 2017-02-10 | 2017-02-08 | 12.500 | 630,400 | -4,200 | 0.49% | 7,880,000 |
| 2017-02-07 | 2017-02-03 | 11.500 | 634,600 | -1,200 | 0.49% | 7,297,900 |
| 2017-01-24 | 2017-01-20 | 10.500 | 635,800 | +37,200 | 0.49% | 6,675,900 |
| 2017-01-18 | 2017-01-16 | 10.875 | 598,600 | +64,000 | 0.46% | 6,509,775 |
| 2017-01-17 | 2017-01-13 | 10.750 | 534,600 | -3,200 | 0.41% | 5,746,950 |
| 2017-01-13 | 2017-01-11 | 10.125 | 537,800 | -5,000 | 0.42% | 5,445,225 |
| 2017-01-03 | 2016-12-29 | 8.125 | 542,800 | -4,000 | 0.42% | 4,410,250 |
| 2016-12-28 | 2016-12-22 | 7.875 | 546,800 | +1,000 | 0.42% | 4,306,050 |
| 2016-12-21 | 2016-12-19 | 8.000 | 545,800 | +4,000 | 0.42% | 4,366,400 |
| 2016-12-20 | 2016-12-16 | 8.000 | 541,800 | -3,600 | 0.42% | 4,334,400 |
| 2016-12-19 | 2016-12-15 | 7.375 | 545,400 | +200 | 0.42% | 4,022,325 |
| 2016-12-12 | 2016-12-08 | 7.750 | 545,200 | +800 | 0.42% | 4,225,300 |
| 2016-12-09 | 2016-12-07 | 8.250 | 544,400 | -1,400 | 0.42% | 4,491,300 |
| 2016-12-08 | 2016-12-06 | 8.125 | 545,800 | -19,400 | 0.42% | 4,434,625 |
| 2016-11-28 | 2016-11-24 | 7.125 | 565,200 | +20,000 | 0.44% | 4,027,050 |
| 2016-11-02 | 2016-10-31 | 9.875 | 545,200 | -2,000 | 0.42% | 5,383,850 |
| 2016-10-28 | 2016-10-26 | 10.125 | 547,200 | -8,000 | 0.42% | 5,540,400 |
| 2016-10-24 | 2016-10-19 | 10.375 | 555,200 | +1,200 | 0.43% | 5,760,200 |
| 2016-10-20 | 2016-10-18 | 9.625 | 554,000 | +6,000 | 0.43% | 5,332,250 |
| 2016-10-19 | 2016-10-17 | 9.125 | 548,000 | +6,000 | 0.42% | 5,000,500 |
| 2016-09-21 | 2016-09-19 | 7.250 | 542,000 | -1,000 | 0.42% | 3,929,500 |
| 2016-09-12 | 2016-09-08 | 5.875 | 543,000 | +400 | 0.42% | 3,190,125 |
| 2016-09-06 | 2016-09-02 | 5.125 | 542,600 | +400 | 0.42% | 2,780,825 |
| 2016-08-12 | 2016-08-10 | 5.500 | 542,200 | +800 | 0.42% | 2,982,100 |
| 2016-07-29 | 2016-07-27 | 4.825 | 541,400 | -28,000 | 0.42% | 2,612,255 |
| 2016-07-28 | 2016-07-26 | 4.800 | 569,400 | -116,000 | 0.44% | 2,733,120 |
| 2016-07-27 | 2016-07-25 | 5.575 | 685,400 | -156,000 | 0.53% | 3,821,105 |
| 2016-07-26 | 2016-07-22 | 5.500 | 841,400 | -387,800 | 0.65% | 4,627,700 |
| 2016-07-22 | 2016-07-20 | 6.250 | 1,229,200 | -46,600 | 0.95% | 7,682,500 |
| 2016-07-20 | 2016-07-18 | 6.375 | 1,275,800 | +79,200 | 0.99% | 8,133,225 |
| 2016-07-19 | 2016-07-15 | 7.000 | 1,196,600 | +28,000 | 0.93% | 8,376,200 |
| 2016-07-18 | 2016-07-14 | 6.875 | 1,168,600 | +18,400 | 0.91% | 8,034,125 |
| 2016-07-15 | 2016-07-13 | 6.875 | 1,150,200 | +200 | 0.89% | 7,907,625 |
| 2016-07-14 | 2016-07-12 | 8.000 | 1,150,000 | +80,000 | 0.89% | 9,200,000 |
| 2016-07-13 | 2016-07-11 | 6.750 | 1,070,000 | +76,000 | 0.83% | 7,222,500 |
| 2016-07-12 | 2016-07-08 | 6.250 | 994,000 | +154,400 | 0.77% | 6,212,500 |
| 2016-07-11 | 2016-07-07 | 7.375 | 839,600 | -19,000 | 0.65% | 6,192,050 |
| 2016-07-07 | 2016-07-05 | 7.750 | 858,600 | +66,000 | 0.67% | 6,654,150 |
| 2016-07-06 | 2016-07-04 | 7.750 | 792,600 | +112,600 | 0.61% | 6,142,650 |
| 2016-07-05 | 2016-06-30 | 7.500 | 680,000 | +37,400 | 0.53% | 5,100,000 |
| 2016-06-29 | 2016-06-27 | 7.500 | 642,600 | +27,400 | 0.50% | 4,819,500 |
| 2016-06-28 | 2016-06-24 | 9.000 | 615,200 | +200 | 0.48% | 5,536,800 |
| 2016-06-07 | 2016-06-03 | 10.875 | 615,000 | -7,200 | 0.48% | 6,688,125 |
| 2016-06-06 | 2016-06-02 | 10.000 | 622,200 | +6,600 | 0.48% | 6,222,000 |
| 2016-06-03 | 2016-06-01 | 10.500 | 615,600 | -3,800 | 0.48% | 6,463,800 |
| 2016-05-30 | 2016-05-26 | 10.875 | 619,400 | -6,000 | 0.48% | 6,735,975 |
| 2016-05-27 | 2016-05-25 | 10.875 | 625,400 | +8,000 | 0.48% | 6,801,225 |
| 2016-05-26 | 2016-05-24 | 11.625 | 617,400 | +3,800 | 0.48% | 7,177,275 |
| 2016-05-25 | 2016-05-23 | 11.625 | 613,600 | +6,000 | 0.48% | 7,133,100 |
| 2016-05-23 | 2016-05-19 | 10.625 | 607,600 | -3,200 | 0.47% | 6,455,750 |
| 2016-05-20 | 2016-05-18 | 10.500 | 610,800 | +3,200 | 0.47% | 6,413,400 |
| 2016-05-10 | 2016-05-06 | 13.000 | 607,600 | -400 | 0.47% | 7,898,800 |
| 2016-04-28 | 2016-04-26 | 11.500 | 608,000 | +2,000 | 0.47% | 6,992,000 |
| 2016-04-25 | 2016-04-21 | 12.375 | 606,000 | +1,000 | 0.47% | 7,499,250 |
| 2016-04-22 | 2016-04-20 | 12.125 | 605,000 | +2,000 | 0.47% | 7,335,625 |
| 2016-04-20 | 2016-04-18 | 12.500 | 603,000 | +23,800 | 0.47% | 7,537,500 |
| 2016-04-15 | 2016-04-13 | 12.500 | 579,200 | +1,000 | 0.45% | 7,240,000 |
| 2016-04-13 | 2016-04-11 | 14.000 | 578,200 | -800 | 0.45% | 8,094,800 |
| 2016-04-11 | 2016-04-07 | 13.000 | 579,000 | +400 | 0.45% | 7,527,000 |
| 2016-04-08 | 2016-04-06 | 13.250 | 578,600 | -400 | 0.45% | 7,666,450 |
| 2016-04-07 | 2016-04-05 | 11.750 | 579,000 | +8,200 | 0.45% | 6,803,250 |
| 2016-03-30 | 2016-03-24 | 15.000 | 570,800 | +200 | 0.44% | 8,562,000 |
| 2016-03-24 | 2016-03-22 | 16.250 | 570,600 | +1,200 | 0.44% | 9,272,250 |
| 2016-03-23 | 2016-03-21 | 16.000 | 569,400 | +18,600 | 0.44% | 9,110,400 |
| 2016-03-15 | 2016-03-11 | 17.750 | 550,800 | -6,000 | 0.43% | 9,776,700 |
| 2016-03-07 | 2016-03-03 | 17.000 | 556,800 | +200 | 0.43% | 9,465,600 |
| 2016-03-04 | 2016-03-02 | 17.250 | 556,600 | -200 | 0.43% | 9,601,350 |
| 2016-03-02 | 2016-02-29 | 17.500 | 556,800 | +12,800 | 0.43% | 9,744,000 |
| 2016-02-24 | 2016-02-22 | 19.500 | 544,000 | -5,400 | 0.42% | 10,608,000 |
| 2016-02-18 | 2016-02-16 | 14.500 | 549,400 | +200 | 0.43% | 7,966,300 |
| 2016-02-17 | 2016-02-15 | 15.500 | 549,200 | +2,000 | 0.43% | 8,512,600 |
| 2016-02-12 | 2016-02-05 | 16.750 | 547,200 | +1,200 | 0.43% | 9,165,600 |
| 2016-02-11 | 2016-02-04 | 17.250 | 546,000 | +11,600 | 0.42% | 9,418,500 |
| 2016-02-05 | 2016-02-03 | 17.500 | 534,400 | +19,600 | 0.42% | 9,352,000 |
| 2016-02-01 | 2016-01-28 | 22.750 | 514,800 | -4,000 | 0.40% | 11,711,700 |
| 2016-01-27 | 2016-01-25 | 23.750 | 518,800 | -4,000 | 0.40% | 12,321,500 |
| 2016-01-22 | 2016-01-20 | 22.000 | 522,800 | -2,000 | 0.41% | 11,501,600 |
| 2016-01-21 | 2016-01-19 | 22.500 | 524,800 | +25,600 | 0.41% | 11,808,000 |
| 2016-01-18 | 2016-01-14 | 20.750 | 499,200 | -200 | 0.39% | 10,358,400 |
| 2016-01-13 | 2016-01-11 | 20.750 | 499,400 | +200 | 0.39% | 10,362,550 |
| 2016-01-11 | 2016-01-07 | 19.500 | 499,200 | -2,000 | 0.39% | 9,734,400 |
| 2016-01-08 | 2016-01-06 | 18.500 | 501,200 | +3,000 | 0.39% | 9,272,200 |
| 2016-01-06 | 2016-01-04 | 20.250 | 498,200 | +1,800 | 0.39% | 10,088,550 |
| 2016-01-05 | 2015-12-31 | 21.750 | 496,400 | +6,200 | 0.39% | 10,796,700 |
| 2015-12-23 | 2015-12-21 | 25.750 | 490,200 | -600 | 0.38% | 12,622,650 |
| 2015-12-22 | 2015-12-18 | 25.000 | 490,800 | -200 | 0.38% | 12,270,000 |
| 2015-12-21 | 2015-12-17 | 24.250 | 491,000 | +2,000 | 0.38% | 11,906,750 |
| 2015-12-17 | 2015-12-15 | 23.750 | 489,000 | +200 | 0.38% | 11,613,750 |
| 2015-12-11 | 2015-12-09 | 28.000 | 488,800 | -1,400 | 0.38% | 13,686,400 |
| 2015-12-10 | 2015-12-08 | 24.750 | 490,200 | -17,600 | 0.38% | 12,132,450 |
| 2015-12-08 | 2015-12-04 | 22.750 | 507,800 | -800 | 0.40% | 11,552,450 |
| 2015-12-04 | 2015-12-02 | 22.500 | 508,600 | +800 | 0.40% | 11,443,500 |
| 2015-11-20 | 2015-11-18 | 22.250 | 507,800 | -12,600 | 0.40% | 11,298,550 |
| 2015-11-19 | 2015-11-17 | 22.500 | 520,400 | -25,200 | 0.41% | 11,709,000 |
| 2015-11-18 | 2015-11-16 | 22.000 | 545,600 | -24,800 | 0.42% | 12,003,200 |
| 2015-11-17 | 2015-11-13 | 22.500 | 570,400 | +2,800 | 0.44% | 12,834,000 |
| 2015-11-13 | 2015-11-11 | 22.250 | 567,600 | -7,400 | 0.44% | 12,629,100 |
| 2015-11-12 | 2015-11-10 | 23.250 | 575,000 | +4,000 | 0.45% | 13,368,750 |
| 2015-11-10 | 2015-11-06 | 24.500 | 571,000 | -2,800 | 0.44% | 13,989,500 |
| 2015-11-06 | 2015-11-04 | 25.250 | 573,800 | +8,800 | 0.45% | 14,488,450 |
| 2015-11-04 | 2015-11-02 | 26.000 | 565,000 | +3,800 | 0.44% | 14,690,000 |
| 2015-10-30 | 2015-10-28 | 28.500 | 561,200 | +14,400 | 0.44% | 15,994,200 |
| 2015-10-15 | 2015-10-13 | 30.750 | 546,800 | -1,000 | 0.43% | 16,814,100 |
| 2015-10-14 | 2015-10-12 | 31.000 | 547,800 | +13,200 | 0.43% | 16,981,800 |
| 2015-10-13 | 2015-10-09 | 29.500 | 534,600 | +4,000 | 0.42% | 15,770,700 |
| 2015-10-12 | 2015-10-08 | 28.750 | 530,600 | -2,000 | 0.41% | 15,254,750 |
| 2015-10-06 | 2015-10-02 | 26.750 | 532,600 | +26,400 | 0.41% | 14,247,050 |
| 2015-09-29 | 2015-09-24 | 26.000 | 506,200 | -5,200 | 0.39% | 13,161,200 |
| 2015-09-25 | 2015-09-23 | 26.000 | 511,400 | -1,400 | 0.40% | 13,296,400 |
| 2015-09-23 | 2015-09-21 | 26.250 | 512,800 | +4,600 | 0.40% | 13,461,000 |
| 2015-09-16 | 2015-09-14 | 25.250 | 508,200 | -200 | 0.40% | 12,832,050 |
| 2015-09-11 | 2015-09-09 | 24.250 | 508,400 | -600 | 0.40% | 12,328,700 |
| 2015-09-09 | 2015-09-07 | 22.250 | 509,000 | +4,000 | 0.40% | 11,325,250 |
| 2015-09-04 | 2015-09-01 | 23.750 | 505,000 | +200 | 0.39% | 11,993,750 |
| 2015-09-01 | 2015-08-28 | 24.250 | 504,800 | +18,000 | 0.39% | 12,241,400 |
| 2015-08-31 | 2015-08-27 | 24.500 | 486,800 | +10,000 | 0.38% | 11,926,600 |
| 2015-08-27 | 2015-08-25 | 22.000 | 476,800 | -57,400 | 0.37% | 10,489,600 |
| 2015-08-26 | 2015-08-24 | 22.750 | 534,200 | +200 | 0.42% | 12,153,050 |
| 2015-08-18 | 2015-08-14 | 30.000 | 534,000 | -7,400 | 0.42% | 16,020,000 |
| 2015-08-13 | 2015-08-11 | 30.250 | 541,400 | -5,400 | 0.42% | 16,377,350 |
| 2015-08-12 | 2015-08-10 | 30.000 | 546,800 | -4,000 | 0.43% | 16,404,000 |
| 2015-08-11 | 2015-08-07 | 27.750 | 550,800 | -2,000 | 0.43% | 15,284,700 |
| 2015-08-10 | 2015-08-06 | 27.000 | 552,800 | -4,600 | 0.43% | 14,925,600 |
| 2015-08-04 | 2015-07-31 | 27.250 | 557,400 | +2,000 | 0.43% | 15,189,150 |
| 2015-07-31 | 2015-07-29 | 27.750 | 555,400 | +2,000 | 0.43% | 15,412,350 |
| 2015-07-30 | 2015-07-28 | 27.750 | 553,400 | +2,000 | 0.43% | 15,356,850 |
| 2015-07-29 | 2015-07-27 | 28.000 | 551,400 | +29,400 | 0.43% | 15,439,200 |
| 2015-07-28 | 2015-07-24 | 30.000 | 522,000 | +27,400 | 0.41% | 15,660,000 |
| 2015-07-27 | 2015-07-23 | 30.500 | 494,600 | +12,000 | 0.39% | 15,085,300 |
| 2015-07-24 | 2015-07-22 | 31.750 | 482,600 | +12,000 | 0.38% | 15,322,550 |
| 2015-07-23 | 2015-07-21 | 32.000 | 470,600 | +8,000 | 0.37% | 15,059,200 |
| 2015-07-15 | 2015-07-13 | 29.250 | 462,600 | +800 | 0.36% | 13,531,050 |
| 2015-07-13 | 2015-07-09 | 24.250 | 461,800 | -400 | 0.36% | 11,198,650 |
| 2015-07-10 | 2015-07-08 | 17.250 | 462,200 | +52,000 | 0.36% | 7,972,950 |
| 2015-07-09 | 2015-07-07 | 22.500 | 410,200 | -7,000 | 0.32% | 9,229,500 |
| 2015-07-08 | 2015-07-06 | 22.500 | 417,200 | +64,800 | 0.33% | 9,387,000 |
| 2015-07-07 | 2015-07-03 | 30.000 | 352,400 | +4,800 | 0.27% | 10,572,000 |
| 2015-07-06 | 2015-07-02 | 31.250 | 347,600 | +4,000 | 0.27% | 10,862,500 |
| 2015-07-03 | 2015-06-30 | 32.750 | 343,600 | -600 | 0.27% | 11,252,900 |
| 2015-06-25 | 2015-06-23 | 30.000 | 344,200 | +200 | 0.27% | 10,326,000 |
| 2015-06-24 | 2015-06-22 | 31.000 | 344,000 | +4,000 | 0.27% | 10,664,000 |
| 2015-06-23 | 2015-06-19 | 30.750 | 340,000 | -16,000 | 0.27% | 10,455,000 |
| 2015-06-22 | 2015-06-18 | 31.500 | 356,000 | -4,000 | 0.28% | 11,214,000 |
| 2015-06-19 | 2015-06-17 | 31.250 | 360,000 | -1,000 | 0.28% | 11,250,000 |
| 2015-06-15 | 2015-06-11 | 32.500 | 361,000 | -200 | 0.28% | 11,732,500 |
| 2015-06-12 | 2015-06-10 | 33.750 | 361,200 | +200 | 0.28% | 12,190,500 |
| 2015-06-11 | 2015-06-09 | 33.750 | 361,000 | -800 | 0.28% | 12,183,750 |
| 2015-06-10 | 2015-06-08 | 34.750 | 361,800 | +7,200 | 0.28% | 12,572,550 |
| 2015-06-08 | 2015-06-04 | 35.250 | 354,600 | +1,600 | 0.28% | 12,499,650 |
| 2015-06-05 | 2015-06-03 | 36.000 | 353,000 | -3,000 | 0.28% | 12,708,000 |
| 2015-06-04 | 2015-06-02 | 34.750 | 356,000 | -2,800 | 0.28% | 12,371,000 |
| 2015-06-03 | 2015-06-01 | 34.250 | 358,800 | -5,000 | 0.28% | 12,288,900 |
| 2015-06-02 | 2015-05-29 | 33.500 | 363,800 | -400 | 0.28% | 12,187,300 |
| 2015-06-01 | 2015-05-28 | 34.250 | 364,200 | -200 | 0.28% | 12,473,850 |
| 2015-05-29 | 2015-05-27 | 35.750 | 364,400 | +2,000 | 0.28% | 13,027,300 |
| 2015-05-28 | 2015-05-26 | 36.000 | 362,400 | +12,600 | 0.28% | 13,046,400 |
| 2015-05-27 | 2015-05-22 | 32.500 | 349,800 | -36,200 | 0.27% | 11,368,500 |
| 2015-05-26 | 2015-05-21 | 34.000 | 386,000 | -16,200 | 0.30% | 13,124,000 |
| 2015-05-22 | 2015-05-20 | 34.750 | 402,200 | -7,200 | 0.31% | 13,976,450 |
| 2015-05-21 | 2015-05-19 | 35.750 | 409,400 | +6,400 | 0.32% | 14,636,050 |
| 2015-05-20 | 2015-05-18 | 36.000 | 403,000 | -31,600 | 0.31% | 14,508,000 |
| 2015-05-19 | 2015-05-15 | 34.750 | 434,600 | +2,000 | 0.34% | 15,102,350 |
| 2015-05-18 | 2015-05-14 | 34.750 | 432,600 | -17,200 | 0.34% | 15,032,850 |
| 2015-05-15 | 2015-05-13 | 34.750 | 449,800 | -7,200 | 0.35% | 15,630,550 |
| 2015-05-14 | 2015-05-12 | 34.250 | 457,000 | +400 | 0.36% | 15,652,250 |
| 2015-05-13 | 2015-05-11 | 33.750 | 456,600 | -8,000 | 0.36% | 15,410,250 |
| 2015-05-11 | 2015-05-07 | 30.250 | 464,600 | -4,000 | 0.36% | 14,054,150 |
| 2015-05-06 | 2015-05-04 | 33.750 | 468,600 | -12,200 | 0.37% | 15,815,250 |
| 2015-05-04 | 2015-04-29 | 28.750 | 480,800 | -16,000 | 0.38% | 13,823,000 |
| 2015-04-30 | 2015-04-28 | 28.500 | 496,800 | +4,000 | 0.39% | 14,158,800 |
| 2015-04-29 | 2015-04-27 | 29.250 | 492,800 | +7,200 | 0.38% | 14,414,400 |
| 2015-04-27 | 2015-04-23 | 31.000 | 485,600 | -30,600 | 0.38% | 15,053,600 |
| 2015-04-24 | 2015-04-22 | 31.500 | 516,200 | +17,400 | 0.40% | 16,260,300 |
| 2015-04-23 | 2015-04-21 | 28.000 | 498,800 | -9,400 | 0.39% | 13,966,400 |
| 2015-04-22 | 2015-04-20 | 26.750 | 508,200 | -11,800 | 0.40% | 13,594,350 |
| 2015-04-21 | 2015-04-17 | 27.500 | 520,000 | +1,600 | 0.41% | 14,300,000 |
| 2015-04-17 | 2015-04-15 | 23.500 | 518,400 | +8,200 | 0.40% | 12,182,400 |
| 2015-04-16 | 2015-04-14 | 25.250 | 510,200 | -5,800 | 0.40% | 12,882,550 |
| 2015-04-15 | 2015-04-13 | 26.250 | 516,000 | +4,000 | 0.40% | 13,545,000 |
| 2015-04-14 | 2015-04-10 | 25.500 | 512,000 | +3,400 | 0.40% | 13,056,000 |
| 2015-04-13 | 2015-04-09 | 26.250 | 508,600 | +8,600 | 0.40% | 13,350,750 |
| 2015-04-10 | 2015-04-08 | 26.000 | 500,000 | +87,600 | 0.39% | 13,000,000 |
| 2015-04-09 | 2015-04-02 | 26.750 | 412,400 | +9,400 | 0.32% | 11,031,700 |
| 2015-04-08 | 2015-04-01 | 25.500 | 403,000 | +800 | 0.31% | 10,276,500 |
| 2015-04-02 | 2015-03-31 | 26.500 | 402,200 | +1,600 | 0.31% | 10,658,300 |
| 2015-04-01 | 2015-03-30 | 26.750 | 400,600 | +800 | 0.31% | 10,716,050 |
| 2015-03-31 | 2015-03-27 | 25.750 | 399,800 | +1,600 | 0.31% | 10,294,850 |
| 2015-03-30 | 2015-03-26 | 26.000 | 398,200 | +1,400 | 0.31% | 10,353,200 |
| 2015-03-27 | 2015-03-25 | 26.250 | 396,800 | -8,400 | 0.31% | 10,416,000 |
| 2015-03-25 | 2015-03-23 | 25.250 | 405,200 | +12,200 | 0.32% | 10,231,300 |
| 2015-03-24 | 2015-03-20 | 27.000 | 393,000 | +6,400 | 0.31% | 10,611,000 |
| 2015-03-23 | 2015-03-19 | 27.250 | 386,600 | +10,000 | 0.30% | 10,534,850 |
| 2015-03-20 | 2015-03-18 | 26.500 | 376,600 | +6,800 | 0.29% | 9,979,900 |
| 2015-03-19 | 2015-03-17 | 25.000 | 369,800 | +18,000 | 0.29% | 9,245,000 |
| 2015-03-18 | 2015-03-16 | 23.500 | 351,800 | +8,600 | 0.27% | 8,267,300 |
| 2015-03-10 | 2015-03-06 | 24.750 | 343,200 | +200 | 0.27% | 8,494,200 |
| 2015-03-05 | 2015-03-03 | 24.250 | 343,000 | +3,800 | 0.27% | 8,317,750 |
| 2015-03-04 | 2015-03-02 | 25.250 | 339,200 | +4,400 | 0.27% | 8,564,800 |
| 2015-03-03 | 2015-02-27 | 26.500 | 334,800 | +3,800 | 0.26% | 8,872,200 |
| 2015-03-02 | 2015-02-26 | 27.000 | 331,000 | +10,000 | 0.26% | 8,937,000 |
| 2015-02-24 | 2015-02-18 | 27.750 | 321,000 | +4,000 | 0.25% | 8,907,750 |
| 2015-02-23 | 2015-02-16 | 27.500 | 317,000 | +800 | 0.25% | 8,717,500 |
| 2015-02-17 | 2015-02-13 | 25.250 | 316,200 | +600 | 0.25% | 7,984,050 |
| 2015-02-16 | 2015-02-12 | 25.500 | 315,600 | +4,000 | 0.25% | 8,047,800 |
| 2015-02-13 | 2015-02-11 | 25.250 | 311,600 | +4,400 | 0.24% | 7,867,900 |
| 2015-02-12 | 2015-02-10 | 26.250 | 307,200 | +3,600 | 0.24% | 8,064,000 |
| 2015-02-11 | 2015-02-09 | 25.750 | 303,600 | +4,000 | 0.24% | 7,817,700 |
| 2015-02-10 | 2015-02-06 | 26.750 | 299,600 | +20,400 | 0.23% | 8,014,300 |
| 2015-02-06 | 2015-02-04 | 29.250 | 279,200 | -7,000 | 0.22% | 8,166,600 |
| 2015-02-05 | 2015-02-03 | 29.250 | 286,200 | +5,400 | 0.22% | 8,371,350 |
| 2015-02-03 | 2015-01-30 | 29.500 | 280,800 | +800 | 0.22% | 8,283,600 |
| 2015-02-02 | 2015-01-29 | 31.250 | 280,000 | +1,200 | 0.22% | 8,750,000 |
| 2015-01-30 | 2015-01-28 | 30.750 | 278,800 | +1,600 | 0.22% | 8,573,100 |
| 2015-01-29 | 2015-01-27 | 29.250 | 277,200 | -4,800 | 0.22% | 8,108,100 |
| 2015-01-28 | 2015-01-26 | 26.250 | 282,000 | -3,200 | 0.22% | 7,402,500 |
| 2015-01-27 | 2015-01-23 | 24.250 | 285,200 | -3,000 | 0.22% | 6,916,100 |
| 2015-01-26 | 2015-01-22 | 22.250 | 288,200 | +200 | 0.23% | 6,412,450 |
| 2015-01-23 | 2015-01-21 | 20.750 | 288,000 | -3,200 | 0.23% | 5,976,000 |
| 2015-01-22 | 2015-01-20 | 20.750 | 291,200 | +23,200 | 0.23% | 6,042,400 |
| 2015-01-20 | 2015-01-16 | 21.000 | 268,000 | -400 | 0.21% | 5,628,000 |
| 2015-01-14 | 2015-01-12 | 20.500 | 268,400 | -800 | 0.21% | 5,502,200 |
| 2015-01-12 | 2015-01-08 | 21.000 | 269,200 | +4,000 | 0.21% | 5,653,200 |
| 2015-01-09 | 2015-01-07 | 21.000 | 265,200 | -27,600 | 0.21% | 5,569,200 |
| 2015-01-08 | 2015-01-06 | 20.500 | 292,800 | -16,000 | 0.23% | 6,002,400 |
| 2015-01-06 | 2015-01-02 | 20.500 | 308,800 | -800 | 0.24% | 6,330,400 |
| 2015-01-05 | 2014-12-31 | 21.000 | 309,600 | -800 | 0.24% | 6,501,600 |
| 2014-12-30 | 2014-12-24 | 20.500 | 310,400 | -2,400 | 0.24% | 6,363,200 |
| 2014-12-29 | 2014-12-22 | 20.000 | 312,800 | -5,600 | 0.24% | 6,256,000 |
| 2014-12-22 | 2014-12-18 | 21.750 | 318,400 | +2,400 | 0.25% | 6,925,200 |
| 2014-12-16 | 2014-12-12 | 16.750 | 316,000 | -2,400 | 0.25% | 5,293,000 |
| 2014-12-15 | 2014-12-11 | 16.938 | 318,400 | +3,200 | 0.25% | 5,392,900 |
| 2014-12-11 | 2014-12-09 | 19.250 | 315,200 | +3,200 | 0.24% | 6,067,600 |
| 2014-12-10 | 2014-12-08 | 20.438 | 312,000 | +8,000 | 0.24% | 6,376,500 |
| 2014-12-05 | 2014-12-03 | 21.500 | 304,000 | +1,600 | 0.24% | 6,536,000 |
| 2014-12-01 | 2014-11-27 | 22.313 | 302,400 | -5,600 | 0.23% | 6,747,300 |
| 2014-11-28 | 2014-11-26 | 22.250 | 308,000 | -2,400 | 0.24% | 6,853,000 |
| 2014-11-26 | 2014-11-24 | 20.438 | 310,400 | -12,000 | 0.24% | 6,343,800 |
| 2014-11-25 | 2014-11-21 | 21.750 | 322,400 | -12,000 | 0.25% | 7,012,200 |
| 2014-11-21 | 2014-11-19 | 22.313 | 334,400 | +33,600 | 0.26% | 7,461,300 |
| 2014-11-20 | 2014-11-18 | 21.563 | 300,800 | -1,600 | 0.23% | 6,486,000 |
| 2014-11-19 | 2014-11-17 | 22.375 | 302,400 | +12,000 | 0.23% | 6,766,200 |
| 2014-11-18 | 2014-11-14 | 22.250 | 290,400 | +33,600 | 0.23% | 6,461,400 |
| 2014-11-17 | 2014-11-13 | 21.250 | 256,800 | +7,200 | 0.20% | 5,457,000 |
| 2014-11-14 | 2014-11-12 | 19.063 | 249,600 | -16,800 | 0.19% | 4,758,000 |
| 2014-11-11 | 2014-11-07 | 18.625 | 266,400 | -4,800 | 0.21% | 4,961,700 |
| 2014-11-07 | 2014-11-05 | 17.750 | 271,200 | -1,600 | 0.21% | 4,813,800 |
| 2014-10-31 | 2014-10-29 | 18.688 | 272,800 | +1,600 | 0.21% | 5,097,950 |
| 2014-10-30 | 2014-10-28 | 18.438 | 271,200 | -9,600 | 0.21% | 5,000,250 |
| 2014-10-29 | 2014-10-27 | 18.125 | 280,800 | -46,400 | 0.22% | 5,089,500 |
| 2014-10-27 | 2014-10-23 | 17.750 | 327,200 | +1,600 | 0.25% | 5,807,800 |
| 2014-10-24 | 2014-10-22 | 17.813 | 325,600 | -1,600 | 0.25% | 5,799,750 |
| 2014-10-23 | 2014-10-21 | 17.938 | 327,200 | +24,000 | 0.25% | 5,869,150 |
| 2014-10-22 | 2014-10-20 | 17.500 | 303,200 | +32,000 | 0.24% | 5,306,000 |
| 2014-10-21 | 2014-10-17 | 17.500 | 271,200 | +12,800 | 0.21% | 4,746,000 |
| 2014-10-17 | 2014-10-15 | 15.750 | 258,400 | +1,600 | 0.20% | 4,069,800 |
| 2014-10-16 | 2014-10-14 | 16.563 | 256,800 | -25,600 | 0.20% | 4,253,250 |
| 2014-10-15 | 2014-10-13 | 17.313 | 282,400 | -6,400 | 0.22% | 4,889,050 |
| 2014-10-14 | 2014-10-10 | 17.500 | 288,800 | +7,200 | 0.22% | 5,054,000 |
| 2014-10-13 | 2014-10-09 | 17.563 | 281,600 | +1,600 | 0.22% | 4,945,600 |
| 2014-10-10 | 2014-10-08 | 18.625 | 280,000 | -4,800 | 0.22% | 5,215,000 |
| 2014-10-08 | 2014-10-06 | 19.875 | 284,800 | +8,000 | 0.22% | 5,660,400 |
| 2014-10-06 | 2014-09-30 | 19.688 | 276,800 | +800 | 0.22% | 5,449,500 |
| 2014-10-03 | 2014-09-29 | 20.625 | 276,000 | +4,800 | 0.21% | 5,692,500 |
| 2014-09-30 | 2014-09-26 | 21.563 | 271,200 | -1,600 | 0.21% | 5,847,750 |
| 2014-09-29 | 2014-09-25 | 20.188 | 272,800 | +16,000 | 0.21% | 5,507,150 |
| 2014-09-24 | 2014-09-22 | 21.875 | 256,800 | -800 | 0.20% | 5,617,500 |
| 2014-09-19 | 2014-09-17 | 22.188 | 257,600 | +21,600 | 0.20% | 5,715,500 |
| 2014-09-18 | 2014-09-16 | 22.125 | 236,000 | +5,600 | 0.18% | 5,221,500 |
| 2014-09-16 | 2014-09-12 | 21.375 | 230,400 | +4,000 | 0.18% | 4,924,800 |
| 2014-09-15 | 2014-09-11 | 21.875 | 226,400 | -8,000 | 0.18% | 4,952,500 |
| 2014-09-12 | 2014-09-10 | 20.625 | 234,400 | +9,600 | 0.18% | 4,834,500 |
| 2014-09-04 | 2014-09-02 | 22.438 | 224,800 | -800 | 0.17% | 5,043,950 |
| 2014-09-01 | 2014-08-28 | 23.000 | 225,600 | +8,800 | 0.17% | 5,188,800 |
| 2014-08-26 | 2014-08-22 | 23.500 | 216,800 | +1,600 | 0.17% | 5,094,800 |
| 2014-08-25 | 2014-08-21 | 23.438 | 215,200 | +4,800 | 0.17% | 5,043,750 |
| 2014-08-22 | 2014-08-20 | 23.188 | 210,400 | +8,800 | 0.16% | 4,878,650 |
| 2014-08-21 | 2014-08-19 | 24.000 | 201,600 | +800 | 0.16% | 4,838,400 |
| 2014-08-20 | 2014-08-18 | 24.625 | 200,800 | -62,400 | 0.16% | 4,944,700 |
| 2014-08-19 | 2014-08-15 | 23.625 | 263,200 | -5,600 | 0.20% | 6,218,100 |
| 2014-07-25 | 2014-07-23 | 23.125 | 268,800 | -800 | 0.21% | 6,216,000 |
| 2014-07-16 | 2014-07-14 | 21.625 | 269,600 | -800 | 0.21% | 5,830,100 |
| 2014-07-14 | 2014-07-10 | 21.938 | 270,400 | -800 | 0.21% | 5,931,900 |
| 2014-07-11 | 2014-07-09 | 21.688 | 271,200 | +5,600 | 0.21% | 5,881,650 |
| 2014-07-10 | 2014-07-08 | 22.375 | 265,600 | +800 | 0.21% | 5,942,800 |
| 2014-07-08 | 2014-07-04 | 22.500 | 264,800 | -800 | 0.20% | 5,958,000 |
| 2014-07-04 | 2014-07-02 | 23.063 | 265,600 | +800 | 0.21% | 6,125,400 |
| 2014-07-03 | 2014-06-30 | 23.438 | 264,800 | -5,600 | 0.20% | 6,206,250 |
| 2014-07-02 | 2014-06-27 | 23.500 | 270,400 | -7,200 | 0.21% | 6,354,400 |
| 2014-06-30 | 2014-06-26 | 19.813 | 277,600 | -1,600 | 0.21% | 5,499,950 |
| 2014-06-27 | 2014-06-25 | 20.500 | 279,200 | +8,800 | 0.22% | 5,723,600 |
| 2014-06-26 | 2014-06-24 | 20.938 | 270,400 | +800 | 0.21% | 5,661,500 |
| 2014-06-25 | 2014-06-23 | 21.438 | 269,600 | -2,400 | 0.21% | 5,779,550 |
| 2014-06-23 | 2014-06-19 | 21.188 | 272,000 | +800 | 0.21% | 5,763,000 |
| 2014-06-20 | 2014-06-18 | 21.813 | 271,200 | -3,200 | 0.21% | 5,915,550 |
| 2014-06-18 | 2014-06-16 | 22.375 | 274,400 | -800 | 0.21% | 6,139,700 |
| 2014-06-17 | 2014-06-13 | 21.750 | 275,200 | +17,600 | 0.21% | 5,985,600 |
| 2014-06-13 | 2014-06-11 | 23.750 | 257,600 | -4,000 | 0.20% | 6,118,000 |
| 2014-06-06 | 2014-06-04 | 25.063 | 261,600 | +800 | 0.20% | 6,556,350 |
| 2014-06-05 | 2014-06-03 | 23.438 | 260,800 | +800 | 0.20% | 6,112,500 |
| 2014-06-03 | 2014-05-29 | 24.688 | 260,000 | -2,400 | 0.20% | 6,418,750 |
| 2014-05-30 | 2014-05-28 | 24.938 | 262,400 | +10,400 | 0.20% | 6,543,600 |
| 2014-05-29 | 2014-05-27 | 26.625 | 252,000 | +40,800 | 0.19% | 6,709,500 |
| 2014-05-28 | 2014-05-26 | 26.500 | 211,200 | +800 | 0.16% | 5,596,800 |
| 2014-05-26 | 2014-05-22 | 23.000 | 210,400 | -1,600 | 0.16% | 4,839,200 |
| 2014-05-23 | 2014-05-21 | 22.688 | 212,000 | -52,800 | 0.16% | 4,809,750 |
| 2014-05-21 | 2014-05-19 | 23.188 | 264,800 | -6,400 | 0.20% | 6,140,050 |
| 2014-05-20 | 2014-05-16 | 21.500 | 271,200 | -800 | 0.21% | 5,830,800 |
| 2014-05-19 | 2014-05-15 | 20.250 | 272,000 | -17,600 | 0.21% | 5,508,000 |
| 2014-05-16 | 2014-05-14 | 17.625 | 289,600 | -9,600 | 0.22% | 5,104,200 |
| 2014-05-15 | 2014-05-13 | 17.625 | 299,200 | +8,800 | 0.23% | 5,273,400 |
| 2014-05-14 | 2014-05-12 | 14.688 | 290,400 | -4,800 | 0.22% | 4,265,250 |
| 2014-05-13 | 2014-05-09 | 12.500 | 295,200 | +2,400 | 0.23% | 3,690,000 |
| 2014-05-12 | 2014-05-08 | 15.000 | 292,800 | +45,600 | 0.22% | 4,392,000 |
| 2014-05-09 | 2014-05-07 | 9.375 | 247,200 | -12,800 | 0.19% | 2,317,500 |
| 2014-05-07 | 2014-05-02 | 12.375 | 260,000 | +800 | 0.20% | 3,217,500 |
| 2014-05-05 | 2014-04-30 | 12.188 | 259,200 | -800 | 0.20% | 3,159,000 |
| 2014-04-30 | 2014-04-28 | 16.250 | 260,000 | -15,200 | 0.20% | 4,225,000 |
| 2014-04-29 | 2014-04-25 | 17.438 | 275,200 | -800 | 0.21% | 4,798,800 |
| 2014-04-23 | 2014-04-17 | 19.000 | 276,000 | +36,800 | 0.21% | 5,244,000 |
| 2014-04-16 | 2014-04-14 | 23.438 | 239,200 | +2,400 | 0.18% | 5,606,250 |
| 2014-04-15 | 2014-04-11 | 22.625 | 236,800 | +2,400 | 0.18% | 5,357,600 |
| 2014-04-14 | 2014-04-10 | 23.313 | 234,400 | +4,000 | 0.18% | 5,464,450 |
| 2014-04-04 | 2014-04-02 | 22.813 | 230,400 | +800 | 0.18% | 5,256,000 |
| 2014-04-03 | 2014-04-01 | 21.125 | 229,600 | +2,400 | 0.18% | 4,850,300 |
| 2014-03-31 | 2014-03-27 | 20.563 | 227,200 | -800 | 0.18% | 4,671,800 |
| 2014-03-28 | 2014-03-26 | 21.000 | 228,000 | +1,600 | 0.18% | 4,788,000 |
| 2014-03-27 | 2014-03-25 | 20.625 | 226,400 | +4,000 | 0.17% | 4,669,500 |
| 2014-03-24 | 2014-03-20 | 24.563 | 222,400 | +2,400 | 0.17% | 5,462,700 |
| 2014-03-21 | 2014-03-19 | 24.063 | 220,000 | +8,000 | 0.17% | 5,293,750 |
| 2014-03-20 | 2014-03-18 | 20.938 | 212,000 | +1,600 | 0.16% | 4,438,750 |
| 2014-03-19 | 2014-03-17 | 18.438 | 210,400 | +1,600 | 0.16% | 3,879,250 |
| 2014-03-13 | 2014-03-11 | 28.313 | 208,800 | +12,000 | 0.16% | 5,911,650 |
| 2014-03-11 | 2014-03-07 | 29.313 | 196,800 | +2,400 | 0.15% | 5,768,700 |
| 2014-03-07 | 2014-03-05 | 31.813 | 194,400 | +6,400 | 0.15% | 6,184,350 |
| 2014-03-06 | 2014-03-04 | 31.625 | 188,000 | +4,800 | 0.15% | 5,945,500 |
| 2014-03-03 | 2014-02-27 | 35.563 | 183,200 | +8,000 | 0.15% | 6,515,050 |
| 2014-02-28 | 2014-02-26 | 35.625 | 175,200 | +800 | 0.15% | 6,241,500 |
| 2014-02-27 | 2014-02-25 | 32.438 | 174,400 | +13,600 | 0.14% | 5,657,100 |
| 2014-02-26 | 2014-02-24 | 36.625 | 160,800 | -24,800 | 0.13% | 5,889,300 |
| 2014-02-21 | 2014-02-19 | 35.750 | 185,600 | +800 | 0.15% | 6,635,200 |
| 2014-02-19 | 2014-02-17 | 34.688 | 184,800 | -9,600 | 0.15% | 6,410,250 |
| 2014-02-13 | 2014-02-11 | 34.188 | 194,400 | -12,000 | 0.16% | 6,646,050 |
| 2014-02-12 | 2014-02-10 | 33.438 | 206,400 | +32,800 | 0.17% | 6,901,500 |
| 2014-02-10 | 2014-02-06 | 26.313 | 173,600 | +1,600 | 0.14% | 4,567,850 |
| 2014-01-27 | 2014-01-23 | 28.125 | 172,000 | +33,600 | 0.14% | 4,837,500 |
| 2014-01-24 | 2014-01-22 | 27.875 | 138,400 | +10,400 | 0.11% | 3,857,900 |
| 2014-01-23 | 2014-01-21 | 29.250 | 128,000 | +32,800 | 0.11% | 3,744,000 |
| 2014-01-22 | 2014-01-20 | 29.250 | 95,200 | -99,200 | 0.08% | 2,784,600 |
| 2014-01-21 | 2014-01-17 | 24.438 | 194,400 | +1,600 | 0.16% | 4,750,650 |
| 2014-01-20 | 2014-01-16 | 20.438 | 192,800 | +3,200 | 0.16% | 3,940,350 |
| 2014-01-16 | 2014-01-14 | 18.500 | 189,600 | +800 | 0.16% | 3,507,600 |
| 2014-01-15 | 2014-01-13 | 18.500 | 188,800 | -4,800 | 0.16% | 3,492,800 |
| 2014-01-14 | 2014-01-10 | 17.250 | 193,600 | +2,400 | 0.16% | 3,339,600 |
| 2014-01-13 | 2014-01-09 | 16.063 | 191,200 | -1,600 | 0.16% | 3,071,150 |
| 2014-01-10 | 2014-01-08 | 15.063 | 192,800 | +800 | 0.16% | 2,904,050 |
| 2014-01-02 | 2013-12-27 | 13.688 | 192,000 | +24,800 | 0.16% | 2,628,000 |
| 2013-12-27 | 2013-12-20 | 12.438 | 167,200 | +32,000 | 0.14% | 2,079,550 |
| 2013-12-23 | 2013-12-19 | 13.125 | 135,200 | +8,000 | 0.11% | 1,774,500 |
| 2013-12-20 | 2013-12-18 | 13.500 | 127,200 | -2,400 | 0.11% | 1,717,200 |
| 2013-12-19 | 2013-12-17 | 13.625 | 129,600 | -27,200 | 0.11% | 1,765,800 |
| 2013-12-18 | 2013-12-16 | 12.125 | 156,800 | -4,800 | 0.13% | 1,901,200 |
| 2013-12-17 | 2013-12-13 | 11.000 | 161,600 | +3,200 | 0.13% | 1,777,600 |
| 2013-12-11 | 2013-12-09 | 11.125 | 158,400 | +11,200 | 0.13% | 1,762,200 |
| 2013-12-09 | 2013-12-05 | 11.250 | 147,200 | +34,400 | 0.12% | 1,656,000 |
| 2013-12-06 | 2013-12-04 | 10.875 | 112,800 | -3,200 | 0.09% | 1,226,700 |
| 2013-11-27 | 2013-11-25 | 10.563 | 116,000 | -3,200 | 0.10% | 1,225,250 |
| 2013-11-26 | 2013-11-22 | 10.063 | 119,200 | -3,200 | 0.10% | 1,199,450 |
| 2013-11-22 | 2013-11-20 | 9.250 | 122,400 | -11,200 | 0.10% | 1,132,200 |
| 2013-11-15 | 2013-11-13 | 10.438 | 133,600 | +800 | 0.11% | 1,394,450 |
| 2013-11-04 | 2013-10-31 | 10.000 | 132,800 | +8,800 | 0.11% | 1,328,000 |
| 2013-10-29 | 2013-10-25 | 11.250 | 124,000 | -320 | 0.10% | 1,395,000 |
| 2013-10-28 | 2013-10-24 | 12.125 | 124,320 | +2,400 | 0.10% | 1,507,380 |
| 2013-10-25 | 2013-10-23 | 11.375 | 121,920 | +4,000 | 0.10% | 1,386,840 |
| 2013-10-24 | 2013-10-22 | 9.500 | 117,920 | +14,400 | 0.10% | 1,120,240 |
| 2013-10-23 | 2013-10-21 | 8.438 | 103,520 | +15,200 | 0.09% | 873,450 |
| 2013-10-21 | 2013-10-17 | 7.375 | 88,320 | +50,400 | 0.07% | 651,360 |
| 2013-10-18 | 2013-10-16 | 7.375 | 37,920 | +32,800 | 0.03% | 279,660 |
| 2013-10-17 | 2013-10-15 | 6.375 | 5,120 | -1,600 | 0.00% | 32,640 |
| 2013-10-16 | 2013-10-11 | 5.500 | 6,720 | -5,600 | 0.01% | 36,960 |
| 2013-10-11 | 2013-10-09 | 5.313 | 12,320 | +12,000 | 0.01% | 65,450 |
| 2013-10-10 | 2013-10-08 | 5.188 | 320 | -4,000 | 0.00% | 1,660 |
| 2013-10-09 | 2013-10-07 | 5.563 | 4,320 | +4,000 | 0.00% | 24,030 |
| 2013-10-08 | 2013-10-04 | 3.813 | 320 | -27,200 | 0.00% | 1,220 |
| 2013-10-07 | 2013-10-03 | 4.250 | 27,520 | +27,200 | 0.02% | 116,960 |
| 2013-10-04 | 2013-10-02 | 4.000 | 320 | -8,800 | 0.00% | 1,280 |
| 2013-10-03 | 2013-09-30 | 2.938 | 9,120 | -24,000 | 0.01% | 26,790 |
| 2013-10-02 | 2013-09-27 | 1.906 | 33,120 | +32,800 | 0.03% | 63,135 |
| 2013-09-23 | 2013-09-18 | 1.375 | 320 | -2,400 | 0.00% | 440 |
| 2013-09-16 | 2013-09-12 | 1.538 | 2,720 | -16,000 | 0.00% | 4,182 |
| 2013-09-12 | 2013-09-10 | 1.594 | 18,720 | -32,000 | 0.02% | 29,835 |
| 2013-09-11 | 2013-09-09 | 1.594 | 50,720 | -47,200 | 0.04% | 80,835 |
| 2013-09-06 | 2013-09-04 | 1.656 | 97,920 | +44,000 | 0.08% | 162,180 |
| 2013-09-05 | 2013-09-03 | 1.875 | 53,920 | +16,000 | 0.04% | 101,100 |
| 2013-09-03 | 2013-08-30 | 1.075 | 37,920 | -34,400 | 0.03% | 40,764 |
| 2013-08-16 | 2013-08-13 | 0.963 | 72,320 | +69,600 | 0.06% | 69,608 |
| 2013-02-21 | 2013-02-19 | 2.375 | 2,720 | -10,880 | 0.00% | 6,460 |
| 2013-02-04 | 2013-01-31 | 2.344 | 13,600 | +10,880 | 0.01% | 31,875 |
| 2012-12-20 | 2012-12-18 | 2.813 | 2,720 | -6,400 | 0.00% | 7,650 |
| 2012-12-19 | 2012-12-17 | 2.875 | 9,120 | +6,400 | 0.01% | 26,220 |
| 2012-12-18 | 2012-12-14 | 2.969 | 2,720 | -3,520 | 0.00% | 8,075 |
| 2012-12-17 | 2012-12-13 | 3.031 | 6,240 | +3,520 | 0.01% | 18,915 |
| 2012-11-28 | 2012-11-26 | 2.719 | 2,720 | -10,240 | 0.00% | 7,395 |
| 2012-11-26 | 2012-11-22 | 2.031 | 12,960 | +10,240 | 0.01% | 26,325 |
| 2012-02-06 | 2012-02-02 | 4.125 | 2,720 | +2,720 | 0.00% | 11,220 |
| 2011-02-23 | 2011-02-21 | 9.531 | 0 | -4,800 | ||
| 2011-02-17 | 2011-02-15 | 8.594 | 4,800 | -9,600 | 0.00% | 41,250 |
| 2011-02-01 | 2011-01-28 | 7.625 | 14,400 | +7,200 | 0.01% | 109,800 |
| 2011-01-31 | 2011-01-27 | 7.188 | 7,200 | +480 | 0.01% | 51,750 |
| 2010-10-25 | 2010-10-21 | 6.250 | 6,720 | -3,200 | 0.01% | 42,000 |
| 2010-10-13 | 2010-10-11 | 4.813 | 9,920 | -2,560 | 0.01% | 47,740 |
| 2010-10-07 | 2010-10-05 | 5.156 | 12,480 | -4,800 | 0.01% | 64,350 |
| 2010-10-04 | 2010-09-29 | 5.375 | 17,280 | +3,200 | 0.02% | 92,880 |
| 2010-09-22 | 2010-09-20 | 5.563 | 14,080 | +1,600 | 0.01% | 78,320 |
| 2010-09-21 | 2010-09-17 | 6.938 | 12,480 | +3,200 | 0.01% | 86,580 |
| 2010-07-19 | 2010-07-15 | 5.625 | 9,280 | +1,440 | 0.01% | 52,200 |
| 2010-07-09 | 2010-07-07 | 6.125 | 7,840 | -14,240 | 0.01% | 48,020 |
| 2010-06-21 | 2010-06-17 | 7.438 | 22,080 | +14,240 | 0.02% | 164,220 |
| 2010-05-14 | 2010-05-12 | 8.750 | 7,840 | +1,120 | 0.01% | 68,600 |
| 2010-05-07 | 2010-05-05 | 8.125 | 6,720 | -16,000 | 0.01% | 54,600 |
| 2010-05-05 | 2010-05-03 | 9.375 | 22,720 | +16,000 | 0.02% | 213,000 |
| 2010-04-30 | 2010-04-28 | 8.438 | 6,720 | -1,600 | 0.01% | 56,700 |
| 2010-04-23 | 2010-04-21 | 8.438 | 8,320 | +1,600 | 0.01% | 70,200 |
| 2010-04-19 | 2010-04-15 | 9.219 | 6,720 | -320 | 0.01% | 61,950 |
| 2010-04-15 | 2010-04-13 | 9.063 | 7,040 | +2,880 | 0.01% | 63,800 |
| 2010-04-14 | 2010-04-12 | 8.906 | 4,160 | +4,160 | 0.00% | 37,050 |
| 2010-04-08 | 2010-04-01 | 7.969 | 0 | -800 | ||
| 2010-04-01 | 2010-03-30 | 8.438 | 800 | +800 | 0.00% | 6,750 |
| 2007-06-26 | 2007-06-22 | 22.188 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy