History of CCASS shareholding
Participant: ICBC (ASIA) SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2.530 | 811,050 | +0 | 0.84% | 2,051,956 |
| 2025-10-13 | 2025-10-09 | 2.510 | 811,050 | +0 | 0.84% | 2,035,735 |
| 2025-10-10 | 2025-10-08 | 2.460 | 811,050 | +0 | 0.84% | 1,995,183 |
| 2025-10-09 | 2025-10-06 | 2.500 | 811,050 | +0 | 0.84% | 2,027,625 |
| 2025-10-08 | 2025-10-03 | 2.580 | 811,050 | +0 | 0.84% | 2,092,509 |
| 2025-10-06 | 2025-10-02 | 2.380 | 811,050 | +0 | 0.84% | 1,930,299 |
| 2025-10-03 | 2025-09-30 | 2.320 | 811,050 | +0 | 0.84% | 1,881,636 |
| 2025-10-02 | 2025-09-29 | 2.350 | 811,050 | +0 | 0.84% | 1,905,968 |
| 2025-09-30 | 2025-09-26 | 2.390 | 811,050 | +0 | 0.84% | 1,938,410 |
| 2025-09-29 | 2025-09-25 | 2.520 | 811,050 | +0 | 0.84% | 2,043,846 |
| 2025-09-26 | 2025-09-24 | 2.420 | 811,050 | +0 | 0.84% | 1,962,741 |
| 2025-09-25 | 2025-09-23 | 2.510 | 811,050 | +0 | 0.84% | 2,035,735 |
| 2025-09-24 | 2025-09-22 | 2.470 | 811,050 | +0 | 0.84% | 2,003,294 |
| 2025-09-23 | 2025-09-19 | 2.500 | 811,050 | +0 | 0.84% | 2,027,625 |
| 2025-09-22 | 2025-09-18 | 2.620 | 811,050 | +0 | 0.84% | 2,124,951 |
| 2025-09-19 | 2025-09-17 | 2.690 | 811,050 | +0 | 0.84% | 2,181,724 |
| 2025-09-18 | 2025-09-16 | 2.800 | 811,050 | +0 | 0.84% | 2,270,940 |
| 2025-09-17 | 2025-09-15 | 2.730 | 811,050 | +0 | 0.84% | 2,214,166 |
| 2025-09-16 | 2025-09-12 | 2.590 | 811,050 | +0 | 0.84% | 2,100,620 |
| 2025-09-15 | 2025-09-11 | 2.690 | 811,050 | +0 | 0.84% | 2,181,724 |
| 2025-09-12 | 2025-09-10 | 2.840 | 811,050 | +10,000 | 0.84% | 2,303,382 |
| 2025-09-11 | 2025-09-09 | 2.740 | 801,050 | -15,000 | 0.83% | 2,194,877 |
| 2025-09-10 | 2025-09-08 | 3.000 | 816,050 | -11,000 | 0.85% | 2,448,150 |
| 2025-09-09 | 2025-09-05 | 2.520 | 827,050 | -3,000 | 0.86% | 2,084,166 |
| 2025-08-18 | 2025-08-14 | 2.370 | 830,050 | -4,000 | 0.86% | 1,967,218 |
| 2025-08-01 | 2025-07-30 | 2.370 | 834,050 | -500 | 0.87% | 1,976,698 |
| 2025-07-25 | 2025-07-23 | 2.350 | 834,550 | +18,200 | 0.87% | 1,961,192 |
| 2025-07-24 | 2025-07-22 | 2.410 | 816,350 | +11,800 | 0.85% | 1,967,404 |
| 2025-07-11 | 2025-07-09 | 2.300 | 804,550 | +4,000 | 0.84% | 1,850,465 |
| 2025-07-04 | 2025-07-02 | 2.280 | 800,550 | -3,400 | 0.83% | 1,825,254 |
| 2025-04-09 | 2025-04-07 | 2.180 | 803,950 | -3,600 | 0.84% | 1,752,611 |
| 2025-04-02 | 2025-03-31 | 2.440 | 807,550 | -3,400 | 0.84% | 1,970,422 |
| 2025-03-25 | 2025-03-21 | 2.700 | 810,950 | -3,000 | 0.84% | 2,189,565 |
| 2025-03-24 | 2025-03-20 | 2.780 | 813,950 | +10,000 | 0.85% | 2,262,781 |
| 2025-03-19 | 2025-03-17 | 2.750 | 803,950 | +1,000 | 0.84% | 2,210,862 |
| 2025-02-28 | 2025-02-26 | 2.700 | 802,950 | +3,600 | 0.83% | 2,167,965 |
| 2025-02-25 | 2025-02-21 | 2.380 | 799,350 | +1,400 | 0.83% | 1,902,453 |
| 2025-02-24 | 2025-02-20 | 2.490 | 797,950 | +8,000 | 0.83% | 1,986,896 |
| 2025-02-19 | 2025-02-17 | 2.610 | 789,950 | -400 | 0.82% | 2,061,770 |
| 2025-02-11 | 2025-02-07 | 2.820 | 790,350 | -4,800 | 0.82% | 2,228,787 |
| 2025-01-08 | 2025-01-06 | 3.100 | 795,150 | +5,000 | 0.83% | 2,464,965 |
| 2024-12-27 | 2024-12-20 | 3.120 | 790,150 | +10,000 | 0.82% | 2,465,268 |
| 2024-12-20 | 2024-12-18 | 3.110 | 780,150 | +10,000 | 0.81% | 2,426,266 |
| 2024-12-16 | 2024-12-12 | 3.550 | 770,150 | -10,000 | 0.80% | 2,734,032 |
| 2024-12-04 | 2024-12-02 | 2.960 | 780,150 | +200 | 0.81% | 2,309,244 |
| 2024-12-03 | 2024-11-29 | 3.020 | 779,950 | +800 | 0.81% | 2,355,449 |
| 2024-11-14 | 2024-11-12 | 3.000 | 779,150 | +5,000 | 0.81% | 2,337,450 |
| 2024-11-13 | 2024-11-11 | 3.170 | 774,150 | +4,600 | 0.80% | 2,454,056 |
| 2024-11-08 | 2024-11-06 | 3.330 | 769,550 | +10,000 | 0.80% | 2,562,602 |
| 2024-11-05 | 2024-11-01 | 3.590 | 759,550 | +20,000 | 0.79% | 2,726,784 |
| 2024-11-01 | 2024-10-30 | 3.690 | 739,550 | +1,000 | 0.77% | 2,728,940 |
| 2024-10-31 | 2024-10-29 | 3.710 | 738,550 | +10,000 | 0.77% | 2,740,020 |
| 2024-10-28 | 2024-10-24 | 3.750 | 728,550 | -6,000 | 0.76% | 2,732,062 |
| 2024-10-15 | 2024-10-10 | 3.420 | 734,550 | -4,000 | 0.76% | 2,512,161 |
| 2024-10-14 | 2024-10-09 | 3.120 | 738,550 | +10,000 | 0.77% | 2,304,276 |
| 2024-10-10 | 2024-10-08 | 3.530 | 728,550 | -400 | 0.76% | 2,571,782 |
| 2024-10-09 | 2024-10-07 | 4.200 | 728,950 | +2,000 | 0.76% | 3,061,590 |
| 2024-10-07 | 2024-10-03 | 3.200 | 726,950 | -6,400 | 0.76% | 2,326,240 |
| 2024-10-03 | 2024-09-30 | 3.110 | 733,350 | +5,600 | 0.76% | 2,280,718 |
| 2024-10-02 | 2024-09-27 | 2.960 | 727,750 | +10,000 | 0.76% | 2,154,140 |
| 2024-09-26 | 2024-09-24 | 2.700 | 717,750 | -400 | 0.75% | 1,937,925 |
| 2024-09-25 | 2024-09-23 | 2.450 | 718,150 | -100 | 0.75% | 1,759,468 |
| 2024-08-27 | 2024-08-23 | 2.500 | 718,250 | +7,000 | 0.75% | 1,795,625 |
| 2024-08-26 | 2024-08-22 | 2.580 | 711,250 | +2,000 | 0.74% | 1,835,025 |
| 2024-08-20 | 2024-08-16 | 2.760 | 709,250 | +3,000 | 0.74% | 1,957,530 |
| 2024-08-06 | 2024-08-02 | 2.880 | 706,250 | +3,000 | 0.73% | 2,034,000 |
| 2024-08-02 | 2024-07-31 | 3.000 | 703,250 | +6,400 | 0.73% | 2,109,750 |
| 2024-07-30 | 2024-07-26 | 3.060 | 696,850 | +1,000 | 0.72% | 2,132,361 |
| 2024-07-25 | 2024-07-23 | 3.200 | 695,850 | +1,000 | 0.72% | 2,226,720 |
| 2024-07-04 | 2024-07-02 | 3.610 | 694,850 | +2,000 | 0.72% | 2,508,408 |
| 2024-06-27 | 2024-06-25 | 3.280 | 692,850 | +2,000 | 0.72% | 2,272,548 |
| 2024-06-17 | 2024-06-13 | 3.440 | 690,850 | +3,000 | 0.72% | 2,376,524 |
| 2024-06-14 | 2024-06-12 | 3.480 | 687,850 | +2,000 | 0.71% | 2,393,718 |
| 2024-06-13 | 2024-06-11 | 3.500 | 685,850 | +2,000 | 0.71% | 2,400,475 |
| 2024-05-24 | 2024-05-22 | 4.000 | 683,850 | -200 | 0.71% | 2,735,400 |
| 2024-05-23 | 2024-05-21 | 3.770 | 684,050 | +5,000 | 0.71% | 2,578,868 |
| 2024-05-22 | 2024-05-20 | 3.970 | 679,050 | -4,400 | 0.71% | 2,695,828 |
| 2024-05-21 | 2024-05-17 | 3.730 | 683,450 | +2,000 | 0.71% | 2,549,268 |
| 2024-05-13 | 2024-05-09 | 3.290 | 681,450 | -21,200 | 0.71% | 2,241,970 |
| 2024-05-10 | 2024-05-08 | 3.080 | 702,650 | -10,000 | 0.73% | 2,164,162 |
| 2024-05-08 | 2024-05-06 | 3.140 | 712,650 | +200 | 0.74% | 2,237,721 |
| 2024-04-09 | 2024-04-05 | 2.970 | 712,450 | +10,000 | 0.74% | 2,115,976 |
| 2024-04-02 | 2024-03-27 | 3.050 | 702,450 | +10,000 | 0.73% | 2,142,472 |
| 2024-03-28 | 2024-03-26 | 3.230 | 692,450 | -100 | 0.72% | 2,236,614 |
| 2024-03-18 | 2024-03-14 | 2.880 | 692,550 | +20,000 | 0.72% | 1,994,544 |
| 2024-03-14 | 2024-03-12 | 3.080 | 672,550 | +16,600 | 0.70% | 2,071,454 |
| 2024-03-05 | 2024-03-01 | 2.740 | 655,950 | -1,600 | 0.68% | 1,797,303 |
| 2024-02-02 | 2024-01-31 | 2.890 | 657,550 | -12,200 | 0.68% | 1,900,320 |
| 2024-01-19 | 2024-01-17 | 3.060 | 669,750 | +10,000 | 0.70% | 2,049,435 |
| 2024-01-05 | 2024-01-03 | 2.900 | 659,750 | +43,000 | 0.69% | 1,913,275 |
| 2024-01-02 | 2023-12-28 | 2.550 | 616,750 | +98,800 | 0.64% | 1,572,712 |
| 2023-12-27 | 2023-12-21 | 2.580 | 517,950 | +40,000 | 0.54% | 1,336,311 |
| 2023-12-08 | 2023-12-06 | 2.590 | 477,950 | +74,000 | 0.50% | 1,237,890 |
| 2023-09-26 | 2023-09-22 | 3.280 | 403,950 | +2,000 | 0.42% | 1,324,956 |
| 2023-08-29 | 2023-08-25 | 4.350 | 401,950 | -1,000 | 0.42% | 1,748,482 |
| 2023-08-28 | 2023-08-24 | 3.710 | 402,950 | -102,000 | 0.42% | 1,494,944 |
| 2023-08-25 | 2023-08-23 | 4.500 | 504,950 | +2,800 | 0.52% | 2,272,275 |
| 2023-08-24 | 2023-08-22 | 5.890 | 502,150 | +3,400 | 0.52% | 2,957,664 |
| 2023-08-15 | 2023-08-11 | 6.090 | 498,750 | +8,200 | 0.52% | 3,037,388 |
| 2023-08-14 | 2023-08-10 | 6.840 | 490,550 | +5,800 | 0.51% | 3,355,362 |
| 2023-08-01 | 2023-07-28 | 7.700 | 484,750 | +5,200 | 0.50% | 3,732,575 |
| 2023-07-21 | 2023-07-19 | 7.800 | 479,550 | +1,600 | 0.50% | 3,740,490 |
| 2023-07-14 | 2023-07-12 | 7.900 | 477,950 | +2,600 | 0.50% | 3,775,805 |
| 2023-07-04 | 2023-06-30 | 8.040 | 475,350 | +4,000 | 0.49% | 3,821,814 |
| 2023-06-21 | 2023-06-19 | 7.930 | 471,350 | +4,200 | 0.49% | 3,737,806 |
| 2023-06-20 | 2023-06-16 | 7.910 | 467,150 | +3,200 | 0.49% | 3,695,156 |
| 2023-06-16 | 2023-06-14 | 7.900 | 463,950 | +400 | 0.48% | 3,665,205 |
| 2023-05-31 | 2023-05-29 | 7.520 | 463,550 | +1,000 | 0.48% | 3,485,896 |
| 2023-05-30 | 2023-05-25 | 7.650 | 462,550 | +1,200 | 0.48% | 3,538,508 |
| 2023-05-19 | 2023-05-17 | 8.200 | 461,350 | +3,400 | 0.48% | 3,783,070 |
| 2023-05-17 | 2023-05-15 | 8.500 | 457,950 | -1,000 | 0.48% | 3,892,575 |
| 2023-05-12 | 2023-05-10 | 8.680 | 458,950 | -5,000 | 0.48% | 3,983,686 |
| 2023-04-27 | 2023-04-25 | 8.230 | 463,950 | -100 | 0.48% | 3,818,308 |
| 2023-04-24 | 2023-04-20 | 8.530 | 464,050 | +600 | 0.48% | 3,958,346 |
| 2023-04-21 | 2023-04-19 | 8.210 | 463,450 | +1,600 | 0.48% | 3,804,925 |
| 2023-04-20 | 2023-04-18 | 8.180 | 461,850 | -2,400 | 0.48% | 3,777,933 |
| 2023-04-19 | 2023-04-17 | 8.180 | 464,250 | +3,800 | 0.48% | 3,797,565 |
| 2023-04-11 | 2023-04-04 | 8.170 | 460,450 | -600 | 0.48% | 3,761,876 |
| 2023-03-29 | 2023-03-27 | 8.800 | 461,050 | -200 | 0.48% | 4,057,240 |
| 2023-03-22 | 2023-03-20 | 8.690 | 461,250 | +2,000 | 0.48% | 4,008,262 |
| 2023-03-21 | 2023-03-17 | 8.760 | 459,250 | +4,000 | 0.48% | 4,023,030 |
| 2023-03-20 | 2023-03-16 | 8.700 | 455,250 | +600 | 0.47% | 3,960,675 |
| 2023-03-14 | 2023-03-10 | 8.930 | 454,650 | +12,200 | 0.47% | 4,060,024 |
| 2023-03-06 | 2023-03-02 | 9.340 | 442,450 | +400 | 0.46% | 4,132,483 |
| 2023-03-03 | 2023-03-01 | 9.350 | 442,050 | -600 | 0.46% | 4,133,168 |
| 2023-02-28 | 2023-02-24 | 9.330 | 442,650 | +4,000 | 0.46% | 4,129,924 |
| 2023-02-27 | 2023-02-23 | 9.340 | 438,650 | +3,000 | 0.46% | 4,096,991 |
| 2023-02-22 | 2023-02-20 | 9.690 | 435,650 | +3,000 | 0.45% | 4,221,448 |
| 2023-02-21 | 2023-02-17 | 9.720 | 432,650 | +5,000 | 0.45% | 4,205,358 |
| 2023-02-20 | 2023-02-16 | 9.860 | 427,650 | -15,000 | 0.44% | 4,216,629 |
| 2023-02-13 | 2023-02-09 | 10.580 | 442,650 | -2,200 | 0.46% | 4,683,237 |
| 2023-02-07 | 2023-02-03 | 10.860 | 444,850 | +6,000 | 0.46% | 4,831,071 |
| 2023-02-03 | 2023-02-01 | 11.000 | 438,850 | -3,000 | 0.46% | 4,827,350 |
| 2023-02-02 | 2023-01-31 | 10.520 | 441,850 | +3,000 | 0.46% | 4,648,262 |
| 2023-02-01 | 2023-01-30 | 10.880 | 438,850 | -3,000 | 0.46% | 4,774,688 |
| 2023-01-31 | 2023-01-27 | 11.000 | 441,850 | -3,000 | 0.46% | 4,860,350 |
| 2023-01-18 | 2023-01-16 | 10.660 | 444,850 | +3,000 | 0.46% | 4,742,101 |
| 2023-01-17 | 2023-01-13 | 11.000 | 441,850 | +3,000 | 0.46% | 4,860,350 |
| 2023-01-13 | 2023-01-11 | 10.680 | 438,850 | +3,000 | 0.46% | 4,686,918 |
| 2023-01-11 | 2023-01-09 | 11.180 | 435,850 | -3,000 | 0.45% | 4,872,803 |
| 2023-01-05 | 2023-01-03 | 9.890 | 438,850 | -3,400 | 0.46% | 4,340,226 |
| 2022-12-28 | 2022-12-22 | 9.300 | 442,250 | +1,600 | 0.46% | 4,112,925 |
| 2022-12-20 | 2022-12-16 | 9.480 | 440,650 | +1,800 | 0.46% | 4,177,362 |
| 2022-12-13 | 2022-12-09 | 9.670 | 438,850 | -1,000 | 0.46% | 4,243,680 |
| 2022-12-05 | 2022-12-01 | 9.000 | 439,850 | -1,200 | 0.46% | 3,958,650 |
| 2022-12-02 | 2022-11-30 | 8.790 | 441,050 | -800 | 0.46% | 3,876,829 |
| 2022-11-30 | 2022-11-28 | 8.380 | 441,850 | +2,800 | 0.46% | 3,702,703 |
| 2022-11-29 | 2022-11-25 | 8.480 | 439,050 | +2,000 | 0.46% | 3,723,144 |
| 2022-11-25 | 2022-11-23 | 8.720 | 437,050 | +1,000 | 0.45% | 3,811,076 |
| 2022-11-24 | 2022-11-22 | 8.670 | 436,050 | +3,000 | 0.45% | 3,780,554 |
| 2022-11-23 | 2022-11-21 | 8.870 | 433,050 | -3,000 | 0.45% | 3,841,153 |
| 2022-11-17 | 2022-11-15 | 8.770 | 436,050 | +3,000 | 0.45% | 3,824,158 |
| 2022-11-16 | 2022-11-14 | 8.450 | 433,050 | -6,000 | 0.45% | 3,659,272 |
| 2022-11-15 | 2022-11-11 | 7.860 | 439,050 | +1,000 | 0.46% | 3,450,933 |
| 2022-11-14 | 2022-11-10 | 7.710 | 438,050 | +2,000 | 0.46% | 3,377,366 |
| 2022-11-10 | 2022-11-08 | 7.990 | 436,050 | +10,000 | 0.45% | 3,484,040 |
| 2022-11-09 | 2022-11-07 | 8.000 | 426,050 | -3,000 | 0.44% | 3,408,400 |
| 2022-11-08 | 2022-11-04 | 7.570 | 429,050 | -1,800 | 0.45% | 3,247,908 |
| 2022-11-04 | 2022-11-02 | 6.990 | 430,850 | +5,000 | 0.45% | 3,011,642 |
| 2022-11-01 | 2022-10-28 | 7.210 | 425,850 | +3,000 | 0.44% | 3,070,378 |
| 2022-10-31 | 2022-10-27 | 7.460 | 422,850 | -3,000 | 0.44% | 3,154,461 |
| 2022-10-27 | 2022-10-25 | 6.870 | 425,850 | -7,000 | 0.44% | 2,925,590 |
| 2022-10-26 | 2022-10-24 | 7.280 | 432,850 | +46,200 | 0.45% | 3,151,148 |
| 2022-10-24 | 2022-10-20 | 8.350 | 386,650 | +3,000 | 0.40% | 3,228,528 |
| 2022-10-21 | 2022-10-19 | 8.260 | 383,650 | -7,200 | 0.40% | 3,168,949 |
| 2022-10-20 | 2022-10-18 | 8.370 | 390,850 | +1,000 | 0.41% | 3,271,414 |
| 2022-10-19 | 2022-10-17 | 8.160 | 389,850 | +5,200 | 0.41% | 3,181,176 |
| 2022-10-18 | 2022-10-14 | 8.440 | 384,650 | +800 | 0.40% | 3,246,446 |
| 2022-10-17 | 2022-10-13 | 8.210 | 383,850 | +3,800 | 0.40% | 3,151,409 |
| 2022-10-05 | 2022-09-30 | 8.350 | 380,050 | -1,100 | 0.39% | 3,173,418 |
| 2022-10-03 | 2022-09-29 | 8.380 | 381,150 | +2,000 | 0.40% | 3,194,037 |
| 2022-09-30 | 2022-09-28 | 8.520 | 379,150 | +14,200 | 0.39% | 3,230,358 |
| 2022-08-31 | 2022-08-29 | 11.200 | 364,950 | +10,000 | 0.38% | 4,087,440 |
| 2022-08-23 | 2022-08-19 | 10.020 | 354,950 | -9,200 | 0.37% | 3,556,599 |
| 2022-08-19 | 2022-08-17 | 8.710 | 364,150 | +2,000 | 0.38% | 3,171,747 |
| 2022-08-16 | 2022-08-12 | 9.200 | 362,150 | -200 | 0.38% | 3,331,780 |
| 2022-08-15 | 2022-08-11 | 9.110 | 362,350 | +400 | 0.38% | 3,301,008 |
| 2022-08-09 | 2022-08-05 | 9.010 | 361,950 | +5,000 | 0.38% | 3,261,170 |
| 2022-08-05 | 2022-08-03 | 8.860 | 356,950 | +600 | 0.37% | 3,162,577 |
| 2022-08-04 | 2022-08-02 | 9.040 | 356,350 | +1,600 | 0.37% | 3,221,404 |
| 2022-08-03 | 2022-08-01 | 9.790 | 354,750 | -5,600 | 0.37% | 3,473,002 |
| 2022-08-02 | 2022-07-29 | 9.800 | 360,350 | -6,000 | 0.37% | 3,531,430 |
| 2022-07-28 | 2022-07-26 | 9.430 | 366,350 | +1,200 | 0.38% | 3,454,680 |
| 2022-07-27 | 2022-07-25 | 9.210 | 365,150 | +3,600 | 0.38% | 3,363,032 |
| 2022-07-26 | 2022-07-22 | 9.700 | 361,550 | +3,000 | 0.38% | 3,507,035 |
| 2022-07-25 | 2022-07-21 | 9.970 | 358,550 | +7,200 | 0.37% | 3,574,744 |
| 2022-07-22 | 2022-07-20 | 10.420 | 351,350 | +1,200 | 0.37% | 3,661,067 |
| 2022-07-21 | 2022-07-19 | 10.520 | 350,150 | -200 | 0.36% | 3,683,578 |
| 2022-07-20 | 2022-07-18 | 10.900 | 350,350 | +5,600 | 0.36% | 3,818,815 |
| 2022-07-12 | 2022-07-08 | 11.420 | 344,750 | -4,000 | 0.36% | 3,937,045 |
| 2022-07-11 | 2022-07-07 | 10.920 | 348,750 | -2,800 | 0.36% | 3,808,350 |
| 2022-07-08 | 2022-07-06 | 10.780 | 351,550 | +5,600 | 0.37% | 3,789,709 |
| 2022-07-07 | 2022-07-05 | 10.940 | 345,950 | +4,000 | 0.36% | 3,784,693 |
| 2022-07-06 | 2022-07-04 | 11.760 | 341,950 | -10,000 | 0.36% | 4,021,332 |
| 2022-06-30 | 2022-06-28 | 11.960 | 351,950 | +10,000 | 0.37% | 4,209,322 |
| 2022-06-28 | 2022-06-24 | 11.060 | 341,950 | -3,000 | 0.36% | 3,781,967 |
| 2022-06-20 | 2022-06-16 | 10.400 | 344,950 | +2,200 | 0.36% | 3,587,480 |
| 2022-06-14 | 2022-06-10 | 10.180 | 342,750 | +5,400 | 0.36% | 3,489,195 |
| 2022-06-13 | 2022-06-09 | 10.060 | 337,350 | +4,200 | 0.35% | 3,393,741 |
| 2022-06-10 | 2022-06-08 | 10.400 | 333,150 | -6,400 | 0.35% | 3,464,760 |
| 2022-06-09 | 2022-06-07 | 9.580 | 339,550 | +10,000 | 0.35% | 3,252,889 |
| 2022-06-08 | 2022-06-06 | 9.180 | 329,550 | +10,000 | 0.34% | 3,025,269 |
| 2022-06-07 | 2022-06-02 | 9.370 | 319,550 | -10,000 | 0.33% | 2,994,183 |
| 2022-06-06 | 2022-06-01 | 9.210 | 329,550 | +13,000 | 0.34% | 3,035,156 |
| 2022-06-02 | 2022-05-31 | 9.600 | 316,550 | -4,200 | 0.33% | 3,038,880 |
| 2022-06-01 | 2022-05-30 | 8.840 | 320,750 | -5,000 | 0.33% | 2,835,430 |
| 2022-05-31 | 2022-05-27 | 8.690 | 325,750 | +8,200 | 0.34% | 2,830,768 |
| 2022-05-27 | 2022-05-25 | 9.870 | 317,550 | -1,000 | 0.33% | 3,134,218 |
| 2022-05-26 | 2022-05-24 | 9.520 | 318,550 | +1,000 | 0.33% | 3,032,596 |
| 2022-05-25 | 2022-05-23 | 9.720 | 317,550 | +1,000 | 0.33% | 3,086,586 |
| 2022-05-24 | 2022-05-20 | 8.560 | 316,550 | +11,600 | 0.33% | 2,709,668 |
| 2022-05-19 | 2022-05-17 | 8.430 | 304,950 | +7,200 | 0.32% | 2,570,728 |
| 2022-05-16 | 2022-05-12 | 8.450 | 297,750 | +200 | 0.31% | 2,515,988 |
| 2022-05-11 | 2022-05-06 | 8.860 | 297,550 | +1,000 | 0.31% | 2,636,293 |
| 2022-04-29 | 2022-04-27 | 8.500 | 296,550 | +1,400 | 0.31% | 2,520,675 |
| 2022-04-26 | 2022-04-22 | 9.350 | 295,150 | +5,000 | 0.31% | 2,759,652 |
| 2022-04-21 | 2022-04-19 | 9.930 | 290,150 | +200 | 0.30% | 2,881,190 |
| 2022-04-19 | 2022-04-13 | 10.260 | 289,950 | -2,000 | 0.30% | 2,974,887 |
| 2022-04-07 | 2022-04-04 | 12.020 | 291,950 | +7,400 | 0.30% | 3,509,239 |
| 2022-04-06 | 2022-04-01 | 11.980 | 284,550 | -2,000 | 0.30% | 3,408,909 |
| 2022-04-01 | 2022-03-30 | 12.020 | 286,550 | +6,400 | 0.30% | 3,444,331 |
| 2022-03-28 | 2022-03-24 | 14.220 | 280,150 | +400 | 0.29% | 3,983,733 |
| 2022-03-21 | 2022-03-17 | 13.360 | 279,750 | +2,600 | 0.29% | 3,737,460 |
| 2022-03-17 | 2022-03-15 | 11.320 | 277,150 | -1,400 | 0.29% | 3,137,338 |
| 2022-03-16 | 2022-03-14 | 13.180 | 278,550 | +2,600 | 0.29% | 3,671,289 |
| 2022-03-09 | 2022-03-07 | 14.980 | 275,950 | +400 | 0.29% | 4,133,731 |
| 2022-03-08 | 2022-03-04 | 15.980 | 275,550 | -11,800 | 0.29% | 4,403,289 |
| 2022-03-07 | 2022-03-03 | 16.020 | 287,350 | +3,000 | 0.30% | 4,603,347 |
| 2022-03-04 | 2022-03-02 | 16.340 | 284,350 | +1,000 | 0.30% | 4,646,279 |
| 2022-03-02 | 2022-02-28 | 16.340 | 283,350 | +1,000 | 0.29% | 4,629,939 |
| 2022-03-01 | 2022-02-25 | 16.600 | 282,350 | +1,400 | 0.29% | 4,687,010 |
| 2022-02-24 | 2022-02-22 | 16.580 | 280,950 | +2,400 | 0.29% | 4,658,151 |
| 2022-02-18 | 2022-02-16 | 17.480 | 278,550 | +400 | 0.29% | 4,869,054 |
| 2022-02-17 | 2022-02-15 | 16.540 | 278,150 | +7,200 | 0.29% | 4,600,601 |
| 2022-02-16 | 2022-02-14 | 16.500 | 270,950 | -12,000 | 0.28% | 4,470,675 |
| 2022-02-15 | 2022-02-11 | 17.340 | 282,950 | +4,000 | 0.29% | 4,906,353 |
| 2022-02-11 | 2022-02-09 | 17.640 | 278,950 | +1,000 | 0.29% | 4,920,678 |
| 2022-02-10 | 2022-02-08 | 17.780 | 277,950 | -2,600 | 0.29% | 4,941,951 |
| 2022-02-09 | 2022-02-07 | 17.880 | 280,550 | +800 | 0.29% | 5,016,234 |
| 2022-02-08 | 2022-02-04 | 18.160 | 279,750 | +600 | 0.29% | 5,080,260 |
| 2022-02-07 | 2022-01-31 | 18.380 | 279,150 | +3,800 | 0.29% | 5,130,777 |
| 2022-02-04 | 2022-01-27 | 17.760 | 275,350 | +3,200 | 0.29% | 4,890,216 |
| 2022-01-27 | 2022-01-25 | 18.900 | 272,150 | +17,000 | 0.28% | 5,143,635 |
| 2022-01-26 | 2022-01-24 | 19.880 | 255,150 | +7,400 | 0.27% | 5,072,382 |
| 2022-01-25 | 2022-01-21 | 20.100 | 247,750 | +1,000 | 0.26% | 4,979,775 |
| 2022-01-24 | 2022-01-20 | 20.350 | 246,750 | +2,000 | 0.26% | 5,021,362 |
| 2022-01-13 | 2022-01-11 | 20.450 | 244,750 | +6,400 | 0.25% | 5,005,138 |
| 2022-01-11 | 2022-01-07 | 20.300 | 238,350 | +9,400 | 0.25% | 4,838,505 |
| 2022-01-07 | 2022-01-05 | 21.400 | 228,950 | +2,000 | 0.24% | 4,899,530 |
| 2022-01-05 | 2022-01-03 | 23.650 | 226,950 | -3,000 | 0.24% | 5,367,368 |
| 2022-01-04 | 2021-12-31 | 21.350 | 229,950 | -4,200 | 0.24% | 4,909,432 |
| 2021-12-30 | 2021-12-28 | 20.500 | 234,150 | -5,000 | 0.24% | 4,800,075 |
| 2021-12-29 | 2021-12-24 | 21.400 | 239,150 | +800 | 0.25% | 5,117,810 |
| 2021-12-28 | 2021-12-22 | 21.400 | 238,350 | -2,200 | 0.25% | 5,100,690 |
| 2021-12-15 | 2021-12-13 | 23.500 | 240,550 | -1,900 | 0.25% | 5,652,925 |
| 2021-12-13 | 2021-12-09 | 21.550 | 242,450 | -800 | 0.25% | 5,224,798 |
| 2021-12-03 | 2021-12-01 | 20.650 | 243,250 | -600 | 0.25% | 5,023,112 |
| 2021-12-02 | 2021-11-30 | 21.000 | 243,850 | +600 | 0.25% | 5,120,850 |
| 2021-12-01 | 2021-11-29 | 19.960 | 243,250 | +800 | 0.25% | 4,855,270 |
| 2021-11-30 | 2021-11-26 | 20.650 | 242,450 | -1,000 | 0.25% | 5,006,592 |
| 2021-11-23 | 2021-11-19 | 21.400 | 243,450 | +2,000 | 0.25% | 5,209,830 |
| 2021-11-22 | 2021-11-18 | 22.350 | 241,450 | -1,000 | 0.25% | 5,396,408 |
| 2021-11-18 | 2021-11-16 | 21.100 | 242,450 | -800 | 0.25% | 5,115,695 |
| 2021-11-15 | 2021-11-11 | 20.350 | 243,250 | +2,000 | 0.25% | 4,950,138 |
| 2021-11-11 | 2021-11-09 | 20.850 | 241,250 | +1,000 | 0.25% | 5,030,062 |
| 2021-11-10 | 2021-11-08 | 20.000 | 240,250 | -50,400 | 0.25% | 4,805,000 |
| 2021-11-09 | 2021-11-05 | 19.980 | 290,650 | +1,400 | 0.30% | 5,807,187 |
| 2021-11-08 | 2021-11-04 | 21.450 | 289,250 | +1,400 | 0.30% | 6,204,412 |
| 2021-11-05 | 2021-11-03 | 21.650 | 287,850 | -1,200 | 0.30% | 6,231,952 |
| 2021-11-04 | 2021-11-02 | 23.000 | 289,050 | -1,200 | 0.30% | 6,648,150 |
| 2021-11-02 | 2021-10-29 | 23.400 | 290,250 | +600 | 0.30% | 6,791,850 |
| 2021-11-01 | 2021-10-28 | 23.700 | 289,650 | -600 | 0.30% | 6,864,705 |
| 2021-10-29 | 2021-10-27 | 22.800 | 290,250 | +400 | 0.30% | 6,617,700 |
| 2021-10-28 | 2021-10-26 | 23.550 | 289,850 | +15,600 | 0.30% | 6,825,968 |
| 2021-10-26 | 2021-10-22 | 24.900 | 274,250 | +10,000 | 0.28% | 6,828,825 |
| 2021-10-22 | 2021-10-20 | 25.800 | 264,250 | +40,400 | 0.27% | 6,817,650 |
| 2021-10-18 | 2021-10-12 | 23.550 | 223,850 | +1,800 | 0.23% | 5,271,668 |
| 2021-10-15 | 2021-10-11 | 24.350 | 222,050 | -2,200 | 0.23% | 5,406,918 |
| 2021-10-12 | 2021-10-08 | 23.400 | 224,250 | -2,200 | 0.23% | 5,247,450 |
| 2021-10-08 | 2021-10-06 | 23.950 | 226,450 | +9,800 | 0.24% | 5,423,478 |
| 2021-10-06 | 2021-10-04 | 25.000 | 216,650 | +1,000 | 0.23% | 5,416,250 |
| 2021-09-29 | 2021-09-27 | 25.250 | 215,650 | +1,200 | 0.22% | 5,445,162 |
| 2021-09-27 | 2021-09-23 | 28.000 | 214,450 | +3,600 | 0.22% | 6,004,600 |
| 2021-09-23 | 2021-09-20 | 28.000 | 210,850 | +2,800 | 0.22% | 5,903,800 |
| 2021-09-21 | 2021-09-17 | 28.600 | 208,050 | +1,000 | 0.22% | 5,950,230 |
| 2021-09-20 | 2021-09-16 | 27.750 | 207,050 | +1,400 | 0.22% | 5,745,638 |
| 2021-09-17 | 2021-09-15 | 29.600 | 205,650 | -600 | 0.21% | 6,087,240 |
| 2021-09-16 | 2021-09-14 | 29.500 | 206,250 | -2,600 | 0.21% | 6,084,375 |
| 2021-09-15 | 2021-09-13 | 30.250 | 208,850 | +600 | 0.22% | 6,317,712 |
| 2021-09-14 | 2021-09-10 | 31.500 | 208,250 | +800 | 0.22% | 6,559,875 |
| 2021-09-13 | 2021-09-09 | 31.000 | 207,450 | +400 | 0.22% | 6,430,950 |
| 2021-09-10 | 2021-09-08 | 32.250 | 207,050 | +2,000 | 0.22% | 6,677,362 |
| 2021-09-09 | 2021-09-07 | 33.400 | 205,050 | +3,000 | 0.21% | 6,848,670 |
| 2021-09-08 | 2021-09-06 | 33.400 | 202,050 | -46,000 | 0.21% | 6,748,470 |
| 2021-09-06 | 2021-09-02 | 34.000 | 248,050 | -1,000 | 0.26% | 8,433,700 |
| 2021-09-03 | 2021-09-01 | 32.200 | 249,050 | +4,000 | 0.26% | 8,019,410 |
| 2021-09-02 | 2021-08-31 | 34.300 | 245,050 | -8,700 | 0.25% | 8,405,215 |
| 2021-09-01 | 2021-08-30 | 33.000 | 253,750 | +11,400 | 0.26% | 8,373,750 |
| 2021-08-27 | 2021-08-25 | 31.000 | 242,350 | +13,400 | 0.25% | 7,512,850 |
| 2021-08-25 | 2021-08-23 | 28.500 | 228,950 | +2,000 | 0.24% | 6,525,075 |
| 2021-08-24 | 2021-08-20 | 28.000 | 226,950 | -5,000 | 0.24% | 6,354,600 |
| 2021-08-20 | 2021-08-18 | 30.450 | 231,950 | +2,800 | 0.24% | 7,062,878 |
| 2021-08-19 | 2021-08-17 | 28.800 | 229,150 | -200 | 0.24% | 6,599,520 |
| 2021-08-17 | 2021-08-13 | 31.000 | 229,350 | +1,400 | 0.24% | 7,109,850 |
| 2021-08-16 | 2021-08-12 | 32.550 | 227,950 | -6,400 | 0.24% | 7,419,772 |
| 2021-08-11 | 2021-08-09 | 36.300 | 234,350 | -2,000 | 0.24% | 8,506,905 |
| 2021-08-10 | 2021-08-06 | 33.400 | 236,350 | -5,400 | 0.25% | 7,894,090 |
| 2021-08-09 | 2021-08-05 | 35.350 | 241,750 | -600 | 0.25% | 8,545,862 |
| 2021-08-06 | 2021-08-04 | 35.600 | 242,350 | -1,000 | 0.25% | 8,627,660 |
| 2021-08-05 | 2021-08-03 | 35.050 | 243,350 | +400 | 0.25% | 8,529,418 |
| 2021-08-04 | 2021-08-02 | 33.800 | 242,950 | -3,800 | 0.25% | 8,211,710 |
| 2021-08-03 | 2021-07-30 | 33.000 | 246,750 | -1,400 | 0.26% | 8,142,750 |
| 2021-08-02 | 2021-07-29 | 28.800 | 248,150 | -17,300 | 0.26% | 7,146,720 |
| 2021-07-29 | 2021-07-27 | 25.500 | 265,450 | +1,800 | 0.28% | 6,768,975 |
| 2021-07-28 | 2021-07-26 | 28.150 | 263,650 | -20,800 | 0.27% | 7,421,748 |
| 2021-07-27 | 2021-07-23 | 27.100 | 284,450 | -9,200 | 0.30% | 7,708,595 |
| 2021-07-26 | 2021-07-22 | 27.600 | 293,650 | +200 | 0.31% | 8,104,740 |
| 2021-07-23 | 2021-07-21 | 26.300 | 293,450 | -1,600 | 0.30% | 7,717,735 |
| 2021-07-21 | 2021-07-19 | 24.800 | 295,050 | +5,800 | 0.31% | 7,317,240 |
| 2021-07-19 | 2021-07-15 | 26.600 | 289,250 | +6,200 | 0.30% | 7,694,050 |
| 2021-07-16 | 2021-07-14 | 27.150 | 283,050 | +1,400 | 0.29% | 7,684,808 |
| 2021-07-15 | 2021-07-13 | 28.850 | 281,650 | -16,300 | 0.29% | 8,125,602 |
| 2021-07-14 | 2021-07-12 | 27.100 | 297,950 | -800 | 0.31% | 8,074,445 |
| 2021-07-13 | 2021-07-09 | 24.400 | 298,750 | +1,000 | 0.31% | 7,289,500 |
| 2021-07-12 | 2021-07-08 | 24.100 | 297,750 | +4,800 | 0.31% | 7,175,775 |
| 2021-07-09 | 2021-07-07 | 26.100 | 292,950 | +600 | 0.30% | 7,645,995 |
| 2021-07-06 | 2021-07-02 | 26.350 | 292,350 | +8,500 | 0.30% | 7,703,422 |
| 2021-07-05 | 2021-06-30 | 28.100 | 283,850 | -7,100 | 0.29% | 7,976,185 |
| 2021-07-02 | 2021-06-29 | 26.350 | 290,950 | +1,000 | 0.30% | 7,666,532 |
| 2021-06-29 | 2021-06-25 | 24.600 | 289,950 | -1,400 | 0.30% | 7,132,770 |
| 2021-06-28 | 2021-06-24 | 24.450 | 291,350 | -1,600 | 0.30% | 7,123,508 |
| 2021-06-25 | 2021-06-23 | 24.050 | 292,950 | +2,200 | 0.30% | 7,045,448 |
| 2021-06-24 | 2021-06-22 | 25.000 | 290,750 | +11,200 | 0.30% | 7,268,750 |
| 2021-06-23 | 2021-06-21 | 24.350 | 279,550 | -200 | 0.29% | 6,807,042 |
| 2021-06-15 | 2021-06-10 | 26.450 | 279,750 | +4,700 | 0.29% | 7,399,388 |
| 2021-06-10 | 2021-06-08 | 24.350 | 275,050 | -600 | 0.29% | 6,697,468 |
| 2021-06-07 | 2021-06-03 | 25.950 | 275,650 | -1,200 | 0.29% | 7,153,118 |
| 2021-06-03 | 2021-06-01 | 25.900 | 276,850 | -1,200 | 0.29% | 7,170,415 |
| 2021-06-01 | 2021-05-28 | 24.800 | 278,050 | -1,700 | 0.29% | 6,895,640 |
| 2021-05-24 | 2021-05-20 | 22.950 | 279,750 | -200 | 0.29% | 6,420,262 |
| 2021-05-20 | 2021-05-17 | 22.350 | 279,950 | -5,600 | 0.29% | 6,256,882 |
| 2021-05-18 | 2021-05-14 | 21.600 | 285,550 | +400 | 0.30% | 6,167,880 |
| 2021-05-17 | 2021-05-13 | 23.300 | 285,150 | +1,200 | 0.30% | 6,643,995 |
| 2021-05-14 | 2021-05-12 | 22.900 | 283,950 | -1,400 | 0.30% | 6,502,455 |
| 2021-05-11 | 2021-05-07 | 24.050 | 285,350 | -500 | 0.30% | 6,862,668 |
| 2021-05-10 | 2021-05-06 | 24.750 | 285,850 | +1,400 | 0.30% | 7,074,788 |
| 2021-05-05 | 2021-05-03 | 26.100 | 284,450 | +2,800 | 0.30% | 7,424,145 |
| 2021-05-03 | 2021-04-29 | 26.400 | 281,650 | +10,000 | 0.29% | 7,435,560 |
| 2021-04-30 | 2021-04-28 | 26.650 | 271,650 | +4,600 | 0.28% | 7,239,472 |
| 2021-04-28 | 2021-04-26 | 26.600 | 267,050 | -100 | 0.28% | 7,103,530 |
| 2021-04-27 | 2021-04-23 | 27.500 | 267,150 | +200 | 0.28% | 7,346,625 |
| 2021-04-26 | 2021-04-22 | 23.950 | 266,950 | +600 | 0.28% | 6,393,452 |
| 2021-04-23 | 2021-04-21 | 25.450 | 266,350 | +2,000 | 0.28% | 6,778,608 |
| 2021-04-22 | 2021-04-20 | 27.250 | 264,350 | -2,000 | 0.27% | 7,203,538 |
| 2021-04-20 | 2021-04-16 | 27.500 | 266,350 | +1,000 | 0.28% | 7,324,625 |
| 2021-04-19 | 2021-04-15 | 28.400 | 265,350 | -5,600 | 0.28% | 7,535,940 |
| 2021-04-16 | 2021-04-14 | 28.500 | 270,950 | -6,200 | 0.28% | 7,722,075 |
| 2021-04-15 | 2021-04-13 | 27.900 | 277,150 | -900 | 0.29% | 7,732,485 |
| 2021-04-14 | 2021-04-12 | 26.150 | 278,050 | -1,200 | 0.29% | 7,271,008 |
| 2021-04-13 | 2021-04-09 | 26.500 | 279,250 | -5,500 | 0.29% | 7,400,125 |
| 2021-04-12 | 2021-04-08 | 25.300 | 284,750 | -1,000 | 0.30% | 7,204,175 |
| 2021-04-09 | 2021-04-07 | 25.950 | 285,750 | +2,200 | 0.30% | 7,415,212 |
| 2021-04-08 | 2021-04-01 | 23.550 | 283,550 | +700 | 0.29% | 6,677,602 |
| 2021-04-07 | 2021-03-31 | 22.900 | 282,850 | +1,100 | 0.29% | 6,477,265 |
| 2021-04-01 | 2021-03-30 | 22.800 | 281,750 | +6,000 | 0.29% | 6,423,900 |
| 2021-03-31 | 2021-03-29 | 25.000 | 275,750 | +7,700 | 0.29% | 6,893,750 |
| 2021-03-30 | 2021-03-26 | 27.600 | 268,050 | +100 | 0.28% | 7,398,180 |
| 2021-03-29 | 2021-03-25 | 26.600 | 267,950 | +400 | 0.28% | 7,127,470 |
| 2021-03-26 | 2021-03-24 | 27.400 | 267,550 | +500 | 0.28% | 7,330,870 |
| 2021-03-25 | 2021-03-23 | 29.600 | 267,050 | +1,100 | 0.28% | 7,904,680 |
| 2021-03-24 | 2021-03-22 | 30.800 | 265,950 | +2,200 | 0.28% | 8,191,260 |
| 2021-03-23 | 2021-03-19 | 30.600 | 263,750 | -3,800 | 0.27% | 8,070,750 |
| 2021-03-22 | 2021-03-18 | 31.600 | 267,550 | +8,000 | 0.28% | 8,454,580 |
| 2021-03-19 | 2021-03-17 | 32.800 | 259,550 | -4,400 | 0.27% | 8,513,240 |
| 2021-03-18 | 2021-03-16 | 32.000 | 263,950 | -500 | 0.27% | 8,446,400 |
| 2021-03-17 | 2021-03-15 | 31.600 | 264,450 | +6,300 | 0.27% | 8,356,620 |
| 2021-03-16 | 2021-03-12 | 31.200 | 258,150 | -11,000 | 0.27% | 8,054,280 |
| 2021-03-15 | 2021-03-11 | 29.600 | 269,150 | -1,900 | 0.28% | 7,966,840 |
| 2021-03-12 | 2021-03-10 | 25.600 | 271,050 | +5,000 | 0.28% | 6,938,880 |
| 2021-03-11 | 2021-03-09 | 26.000 | 266,050 | +3,000 | 0.28% | 6,917,300 |
| 2021-03-10 | 2021-03-08 | 26.600 | 263,050 | +4,300 | 0.27% | 6,997,130 |
| 2021-03-09 | 2021-03-05 | 31.800 | 258,750 | +24,900 | 0.27% | 8,228,250 |
| 2021-03-08 | 2021-03-04 | 34.400 | 233,850 | +7,400 | 0.24% | 8,044,440 |
| 2021-03-05 | 2021-03-03 | 37.200 | 226,450 | +500 | 0.24% | 8,423,940 |
| 2021-03-04 | 2021-03-02 | 36.600 | 225,950 | +11,400 | 0.23% | 8,269,770 |
| 2021-03-03 | 2021-03-01 | 39.600 | 214,550 | -11,300 | 0.22% | 8,496,180 |
| 2021-03-02 | 2021-02-26 | 36.400 | 225,850 | +11,300 | 0.23% | 8,220,940 |
| 2021-03-01 | 2021-02-25 | 39.600 | 214,550 | -10,900 | 0.22% | 8,496,180 |
| 2021-02-26 | 2021-02-24 | 40.200 | 225,450 | +34,800 | 0.23% | 9,063,090 |
| 2021-02-25 | 2021-02-23 | 44.000 | 190,650 | +8,500 | 0.20% | 8,388,600 |
| 2021-02-24 | 2021-02-22 | 43.000 | 182,150 | +43,700 | 0.19% | 7,832,450 |
| 2021-02-23 | 2021-02-19 | 46.800 | 138,450 | -6,200 | 0.14% | 6,479,460 |
| 2021-02-22 | 2021-02-18 | 48.600 | 144,650 | +5,500 | 0.15% | 7,029,990 |
| 2021-02-19 | 2021-02-17 | 53.000 | 139,150 | -13,100 | 0.14% | 7,374,950 |
| 2021-02-18 | 2021-02-16 | 48.800 | 152,250 | +20,800 | 0.16% | 7,429,800 |
| 2021-02-17 | 2021-02-11 | 45.800 | 131,450 | +7,500 | 0.14% | 6,020,410 |
| 2021-02-16 | 2021-02-09 | 44.000 | 123,950 | -18,500 | 0.13% | 5,453,800 |
| 2021-02-10 | 2021-02-08 | 36.600 | 142,450 | +100 | 0.15% | 5,213,670 |
| 2021-02-09 | 2021-02-05 | 38.400 | 142,350 | +28,400 | 0.15% | 5,466,240 |
| 2021-02-08 | 2021-02-04 | 41.000 | 113,950 | +10,700 | 0.12% | 4,671,950 |
| 2021-02-05 | 2021-02-03 | 42.200 | 103,250 | +100 | 0.11% | 4,357,150 |
| 2021-02-04 | 2021-02-02 | 41.800 | 103,150 | +8,400 | 0.11% | 4,311,670 |
| 2021-02-03 | 2021-02-01 | 36.000 | 94,750 | +7,400 | 0.10% | 3,411,000 |
| 2021-02-02 | 2021-01-29 | 38.000 | 87,350 | +2,800 | 0.09% | 3,319,300 |
| 2021-02-01 | 2021-01-28 | 39.000 | 84,550 | +7,100 | 0.09% | 3,297,450 |
| 2021-01-29 | 2021-01-27 | 52.600 | 77,450 | -13,350 | 0.08% | 4,073,870 |
| 2021-01-27 | 2021-01-25 | 34.800 | 90,800 | -6,400 | 0.09% | 3,159,840 |
| 2021-01-26 | 2021-01-22 | 33.800 | 97,200 | -500 | 0.10% | 3,285,360 |
| 2021-01-25 | 2021-01-21 | 32.600 | 97,700 | -4,700 | 0.10% | 3,185,020 |
| 2021-01-22 | 2021-01-20 | 32.800 | 102,400 | +13,100 | 0.11% | 3,358,720 |
| 2021-01-21 | 2021-01-19 | 34.200 | 89,300 | +1,500 | 0.09% | 3,054,060 |
| 2021-01-20 | 2021-01-18 | 35.200 | 87,800 | +6,100 | 0.09% | 3,090,560 |
| 2021-01-19 | 2021-01-15 | 35.600 | 81,700 | +1,600 | 0.08% | 2,908,520 |
| 2021-01-18 | 2021-01-14 | 35.400 | 80,100 | +17,900 | 0.08% | 2,835,540 |
| 2021-01-15 | 2021-01-13 | 34.800 | 62,200 | +2,400 | 0.06% | 2,164,560 |
| 2021-01-14 | 2021-01-12 | 37.000 | 59,800 | -2,000 | 0.06% | 2,212,600 |
| 2021-01-13 | 2021-01-11 | 36.400 | 61,800 | -2,100 | 0.06% | 2,249,520 |
| 2021-01-12 | 2021-01-08 | 30.200 | 63,900 | +5,800 | 0.07% | 1,929,780 |
| 2021-01-11 | 2021-01-07 | 28.200 | 58,100 | +3,700 | 0.06% | 1,638,420 |
| 2021-01-08 | 2021-01-06 | 23.400 | 54,400 | +2,100 | 0.06% | 1,272,960 |
| 2021-01-07 | 2021-01-05 | 23.600 | 52,300 | +9,400 | 0.05% | 1,234,280 |
| 2021-01-06 | 2021-01-04 | 25.800 | 42,900 | -700 | 0.04% | 1,106,820 |
| 2021-01-05 | 2020-12-31 | 22.000 | 43,600 | -1,400 | 0.05% | 959,200 |
| 2021-01-04 | 2020-12-29 | 21.800 | 45,000 | -2,000 | 0.05% | 981,000 |
| 2020-12-30 | 2020-12-28 | 24.600 | 47,000 | +500 | 0.05% | 1,156,200 |
| 2020-12-29 | 2020-12-24 | 22.200 | 46,500 | -4,400 | 0.05% | 1,032,300 |
| 2020-12-16 | 2020-12-14 | 18.200 | 50,900 | +2,000 | 0.05% | 926,380 |
| 2020-12-08 | 2020-12-04 | 19.000 | 48,900 | +300 | 0.05% | 929,100 |
| 2020-12-04 | 2020-12-02 | 19.200 | 48,600 | +300 | 0.05% | 933,120 |
| 2020-12-03 | 2020-12-01 | 19.800 | 48,300 | -2,300 | 0.05% | 956,340 |
| 2020-11-23 | 2020-11-19 | 20.200 | 50,600 | -11,500 | 0.05% | 1,022,120 |
| 2020-11-19 | 2020-11-17 | 20.400 | 62,100 | -2,500 | 0.06% | 1,266,840 |
| 2020-11-18 | 2020-11-16 | 19.600 | 64,600 | +800 | 0.07% | 1,266,160 |
| 2020-11-17 | 2020-11-13 | 19.800 | 63,800 | -4,000 | 0.07% | 1,263,240 |
| 2020-11-16 | 2020-11-12 | 20.400 | 67,800 | +800 | 0.07% | 1,383,120 |
| 2020-11-12 | 2020-11-10 | 22.200 | 67,000 | +5,000 | 0.07% | 1,487,400 |
| 2020-11-06 | 2020-11-04 | 20.600 | 62,000 | -5,000 | 0.06% | 1,277,200 |
| 2020-11-04 | 2020-11-02 | 21.400 | 67,000 | +5,000 | 0.07% | 1,433,800 |
| 2020-10-30 | 2020-10-28 | 19.800 | 62,000 | -100 | 0.06% | 1,227,600 |
| 2020-10-23 | 2020-10-21 | 22.200 | 62,100 | -6,100 | 0.06% | 1,378,620 |
| 2020-10-22 | 2020-10-20 | 22.200 | 68,200 | -5,000 | 0.07% | 1,514,040 |
| 2020-10-21 | 2020-10-19 | 21.000 | 73,200 | -3,000 | 0.08% | 1,537,200 |
| 2020-10-20 | 2020-10-16 | 21.200 | 76,200 | -500 | 0.08% | 1,615,440 |
| 2020-10-14 | 2020-10-09 | 20.000 | 76,700 | -100 | 0.08% | 1,534,000 |
| 2020-10-12 | 2020-10-08 | 20.400 | 76,800 | +3,300 | 0.08% | 1,566,720 |
| 2020-10-08 | 2020-10-06 | 20.600 | 73,500 | -1,600 | 0.08% | 1,514,100 |
| 2020-10-07 | 2020-10-05 | 20.200 | 75,100 | +7,400 | 0.08% | 1,517,020 |
| 2020-10-05 | 2020-09-29 | 15.000 | 67,700 | +2,500 | 0.07% | 1,015,500 |
| 2020-09-30 | 2020-09-28 | 14.800 | 65,200 | +2,500 | 0.07% | 964,960 |
| 2020-09-24 | 2020-09-22 | 14.000 | 62,700 | +3,500 | 0.07% | 877,800 |
| 2020-09-21 | 2020-09-17 | 14.400 | 59,200 | +6,500 | 0.06% | 852,480 |
| 2020-09-18 | 2020-09-16 | 15.000 | 52,700 | -1,500 | 0.05% | 790,500 |
| 2020-09-17 | 2020-09-15 | 14.200 | 54,200 | +200 | 0.06% | 769,640 |
| 2020-09-07 | 2020-09-03 | 16.000 | 54,000 | -3,800 | 0.06% | 864,000 |
| 2020-09-04 | 2020-09-02 | 16.000 | 57,800 | -42,400 | 0.06% | 924,800 |
| 2020-09-03 | 2020-09-01 | 17.000 | 100,200 | -3,800 | 0.10% | 1,703,400 |
| 2020-09-02 | 2020-08-31 | 17.400 | 104,000 | -25,000 | 0.11% | 1,809,600 |
| 2020-08-20 | 2020-08-18 | 20.200 | 129,000 | -100,000 | 0.41% | 2,605,800 |
| 2020-08-19 | 2020-08-17 | 21.800 | 229,000 | -65,700 | 0.73% | 4,992,200 |
| 2020-08-18 | 2020-08-14 | 22.400 | 294,700 | -8,100 | 0.93% | 6,601,280 |
| 2020-07-29 | 2020-07-27 | 16.600 | 302,800 | +3,000 | 0.96% | 5,026,480 |
| 2020-07-24 | 2020-07-22 | 18.800 | 299,800 | +200 | 0.95% | 5,636,240 |
| 2020-07-13 | 2020-07-09 | 18.400 | 299,600 | +300 | 0.95% | 5,512,640 |
| 2020-07-10 | 2020-07-08 | 19.200 | 299,300 | +500 | 0.95% | 5,746,560 |
| 2020-07-08 | 2020-07-06 | 19.200 | 298,800 | +200 | 0.95% | 5,736,960 |
| 2020-07-03 | 2020-06-30 | 17.800 | 298,600 | +1,600 | 0.95% | 5,315,080 |
| 2020-07-02 | 2020-06-29 | 19.600 | 297,000 | +71,000 | 0.94% | 5,821,200 |
| 2020-06-10 | 2020-06-08 | 18.200 | 226,000 | -23,600 | 0.72% | 4,113,200 |
| 2020-06-09 | 2020-06-05 | 20.000 | 249,600 | +4,000 | 0.79% | 4,992,000 |
| 2020-06-08 | 2020-06-04 | 20.000 | 245,600 | -15,000 | 0.78% | 4,912,000 |
| 2020-06-05 | 2020-06-03 | 20.200 | 260,600 | -1,000 | 0.83% | 5,264,120 |
| 2020-06-04 | 2020-06-02 | 18.400 | 261,600 | +16,000 | 0.83% | 4,813,440 |
| 2020-05-13 | 2020-05-11 | 15.800 | 245,600 | -200 | 0.78% | 3,880,480 |
| 2020-05-08 | 2020-05-06 | 17.200 | 245,800 | -2,000 | 0.78% | 4,227,760 |
| 2020-04-22 | 2020-04-20 | 16.800 | 247,800 | -200 | 0.79% | 4,163,040 |
| 2020-04-03 | 2020-04-01 | 13.200 | 248,000 | +100 | 0.79% | 3,273,600 |
| 2020-03-25 | 2020-03-23 | 11.000 | 247,900 | +1,000 | 0.79% | 2,726,900 |
| 2020-03-24 | 2020-03-20 | 11.200 | 246,900 | +400 | 0.78% | 2,765,280 |
| 2020-03-18 | 2020-03-16 | 10.200 | 246,500 | +1,500 | 0.78% | 2,514,300 |
| 2020-03-17 | 2020-03-13 | 10.800 | 245,000 | +6,000 | 0.78% | 2,646,000 |
| 2020-03-05 | 2020-03-03 | 12.000 | 239,000 | +500 | 0.76% | 2,868,000 |
| 2020-02-18 | 2020-02-14 | 11.400 | 238,500 | +500 | 0.76% | 2,718,900 |
| 2020-01-30 | 2020-01-24 | 13.400 | 238,000 | +100 | 0.75% | 3,189,200 |
| 2020-01-29 | 2020-01-22 | 12.200 | 237,900 | +100 | 0.75% | 2,902,380 |
| 2020-01-23 | 2020-01-21 | 12.200 | 237,800 | +500 | 0.75% | 2,901,160 |
| 2020-01-22 | 2020-01-20 | 12.600 | 237,300 | +500 | 0.75% | 2,989,980 |
| 2020-01-17 | 2020-01-15 | 12.400 | 236,800 | +500 | 0.75% | 2,936,320 |
| 2020-01-13 | 2020-01-09 | 12.400 | 236,300 | +10,000 | 0.75% | 2,930,120 |
| 2020-01-10 | 2020-01-08 | 13.000 | 226,300 | +9,900 | 0.72% | 2,941,900 |
| 2020-01-06 | 2020-01-02 | 13.800 | 216,400 | -800 | 0.69% | 2,986,320 |
| 2019-12-18 | 2019-12-16 | 14.000 | 217,200 | -550 | 0.69% | 3,040,800 |
| 2019-12-13 | 2019-12-11 | 13.800 | 217,750 | -500 | 0.69% | 3,004,950 |
| 2019-11-21 | 2019-11-19 | 10.800 | 218,250 | +100 | 0.69% | 2,357,100 |
| 2019-11-08 | 2019-11-06 | 10.400 | 218,150 | +400 | 0.69% | 2,268,760 |
| 2019-08-09 | 2019-08-07 | 10.400 | 217,750 | +100 | 0.69% | 2,264,600 |
| 2019-08-08 | 2019-08-06 | 9.900 | 217,650 | +5,000 | 0.69% | 2,154,735 |
| 2019-08-05 | 2019-08-01 | 11.200 | 212,650 | +8,200 | 0.67% | 2,381,680 |
| 2019-08-02 | 2019-07-31 | 11.200 | 204,450 | +5,000 | 0.65% | 2,289,840 |
| 2019-07-29 | 2019-07-25 | 11.800 | 199,450 | -500 | 0.63% | 2,353,510 |
| 2019-06-26 | 2019-06-24 | 13.400 | 199,950 | +500 | 0.63% | 2,679,330 |
| 2019-06-11 | 2019-06-06 | 12.600 | 199,450 | -1,500 | 0.63% | 2,513,070 |
| 2019-05-08 | 2019-05-06 | 13.600 | 200,950 | +1,500 | 0.64% | 2,732,920 |
| 2019-05-02 | 2019-04-29 | 12.800 | 199,450 | +2,800 | 0.63% | 2,552,960 |
| 2019-04-30 | 2019-04-26 | 12.800 | 196,650 | +2,500 | 0.62% | 2,517,120 |
| 2019-04-29 | 2019-04-25 | 12.800 | 194,150 | +5,000 | 0.62% | 2,485,120 |
| 2019-04-25 | 2019-04-23 | 13.000 | 189,150 | +2,500 | 0.60% | 2,458,950 |
| 2019-04-11 | 2019-04-09 | 13.600 | 186,650 | -7,500 | 0.59% | 2,538,440 |
| 2019-04-03 | 2019-04-01 | 14.600 | 194,150 | -10,500 | 0.62% | 2,834,590 |
| 2019-04-02 | 2019-03-29 | 14.400 | 204,650 | -1,000 | 0.65% | 2,946,960 |
| 2019-01-31 | 2019-01-29 | 14.400 | 205,650 | +5,000 | 0.65% | 2,961,360 |
| 2019-01-30 | 2019-01-28 | 14.800 | 200,650 | +2,000 | 0.64% | 2,969,620 |
| 2019-01-29 | 2019-01-25 | 14.800 | 198,650 | +2,500 | 0.63% | 2,940,020 |
| 2019-01-25 | 2019-01-23 | 14.200 | 196,150 | +7,900 | 0.62% | 2,785,330 |
| 2019-01-24 | 2019-01-22 | 14.200 | 188,250 | +8,000 | 0.60% | 2,673,150 |
| 2019-01-23 | 2019-01-21 | 14.000 | 180,250 | +2,400 | 0.57% | 2,523,500 |
| 2018-12-10 | 2018-12-06 | 10.600 | 177,850 | +10,000 | 0.56% | 1,885,210 |
| 2018-12-07 | 2018-12-05 | 11.400 | 167,850 | +7,500 | 0.53% | 1,913,490 |
| 2018-11-13 | 2018-11-09 | 13.000 | 160,350 | -100 | 0.51% | 2,084,550 |
| 2018-10-26 | 2018-10-24 | 12.400 | 160,450 | +200 | 0.51% | 1,989,580 |
| 2018-10-24 | 2018-10-22 | 12.600 | 160,250 | +300 | 0.51% | 2,019,150 |
| 2018-10-16 | 2018-10-12 | 12.200 | 159,950 | +400 | 0.51% | 1,951,390 |
| 2018-10-12 | 2018-10-10 | 13.400 | 159,550 | +2,500 | 0.51% | 2,137,970 |
| 2018-10-11 | 2018-10-09 | 14.000 | 157,050 | +500 | 0.50% | 2,198,700 |
| 2018-10-09 | 2018-10-05 | 14.200 | 156,550 | +35,500 | 0.50% | 2,223,010 |
| 2018-10-08 | 2018-10-04 | 14.600 | 121,050 | +3,000 | 0.38% | 1,767,330 |
| 2018-10-04 | 2018-10-02 | 15.000 | 118,050 | +35,000 | 0.37% | 1,770,750 |
| 2018-10-03 | 2018-09-28 | 14.600 | 83,050 | +14,400 | 0.26% | 1,212,530 |
| 2018-08-27 | 2018-08-23 | 15.200 | 68,650 | -500 | 0.22% | 1,043,480 |
| 2018-08-16 | 2018-08-14 | 15.400 | 69,150 | -15,000 | 0.22% | 1,064,910 |
| 2018-08-03 | 2018-08-01 | 16.000 | 84,150 | +15,000 | 0.27% | 1,346,400 |
| 2018-05-02 | 2018-04-27 | 13.200 | 69,150 | -500 | 0.22% | 912,780 |
| 2018-03-27 | 2018-03-23 | 14.800 | 69,650 | -1,500 | 0.22% | 1,030,820 |
| 2018-03-14 | 2018-03-12 | 15.000 | 71,150 | +500 | 0.23% | 1,067,250 |
| 2018-03-02 | 2018-02-28 | 13.600 | 70,650 | +1,000 | 0.22% | 960,840 |
| 2018-02-20 | 2018-02-13 | 13.800 | 69,650 | +1,500 | 0.22% | 961,170 |
| 2018-02-09 | 2018-02-07 | 14.600 | 68,150 | -400 | 0.22% | 994,990 |
| 2018-02-06 | 2018-02-02 | 15.800 | 68,550 | +400 | 0.22% | 1,083,090 |
| 2018-01-16 | 2018-01-12 | 15.400 | 68,150 | -200 | 0.22% | 1,049,510 |
| 2018-01-15 | 2018-01-11 | 15.200 | 68,350 | +1,000 | 0.22% | 1,038,920 |
| 2018-01-08 | 2018-01-04 | 16.200 | 67,350 | +400 | 0.21% | 1,091,070 |
| 2017-12-04 | 2017-11-30 | 17.800 | 66,950 | +500 | 0.21% | 1,191,710 |
| 2017-11-27 | 2017-11-23 | 19.000 | 66,450 | -500 | 0.21% | 1,262,550 |
| 2017-11-15 | 2017-11-13 | 19.600 | 66,950 | +4,000 | 0.21% | 1,312,220 |
| 2017-11-10 | 2017-11-08 | 18.600 | 62,950 | -600 | 0.20% | 1,170,870 |
| 2017-11-09 | 2017-11-07 | 17.800 | 63,550 | +200 | 0.20% | 1,131,190 |
| 2017-11-07 | 2017-11-03 | 17.000 | 63,350 | -2,600 | 0.20% | 1,076,950 |
| 2017-11-03 | 2017-11-01 | 17.800 | 65,950 | -5,000 | 0.21% | 1,173,910 |
| 2017-10-25 | 2017-10-23 | 17.600 | 70,950 | -1,400 | 0.22% | 1,248,720 |
| 2017-10-24 | 2017-10-20 | 16.000 | 72,350 | +2,600 | 0.23% | 1,157,600 |
| 2017-10-23 | 2017-10-19 | 15.600 | 69,750 | -3,500 | 0.22% | 1,088,100 |
| 2017-10-19 | 2017-10-17 | 15.000 | 73,250 | +2,500 | 0.23% | 1,098,750 |
| 2017-10-18 | 2017-10-16 | 14.400 | 70,750 | -5,200 | 0.22% | 1,018,800 |
| 2017-10-03 | 2017-09-28 | 14.400 | 75,950 | +5,200 | 0.24% | 1,093,680 |
| 2017-09-27 | 2017-09-25 | 14.200 | 70,750 | -11,400 | 0.22% | 1,004,650 |
| 2017-09-26 | 2017-09-22 | 14.600 | 82,150 | +6,400 | 0.26% | 1,199,390 |
| 2017-09-25 | 2017-09-21 | 15.200 | 75,750 | +5,600 | 0.24% | 1,151,400 |
| 2017-07-27 | 2017-07-25 | 14.200 | 70,150 | -6,500 | 0.22% | 996,130 |
| 2017-06-19 | 2017-06-15 | 14.400 | 76,650 | -500 | 0.24% | 1,103,760 |
| 2017-04-18 | 2017-04-12 | 13.600 | 77,150 | +6,500 | 0.24% | 1,049,240 |
| 2017-02-17 | 2017-02-15 | 12.600 | 70,650 | -1,000 | 0.22% | 890,190 |
| 2017-01-17 | 2017-01-13 | 13.400 | 71,650 | +2,500 | 0.23% | 960,110 |
| 2017-01-16 | 2017-01-12 | 12.800 | 69,150 | -500 | 0.22% | 885,120 |
| 2017-01-11 | 2017-01-09 | 12.000 | 69,650 | -1,000 | 0.22% | 835,800 |
| 2016-12-01 | 2016-11-29 | 12.200 | 70,650 | +500 | 0.22% | 861,930 |
| 2016-11-15 | 2016-11-11 | 11.400 | 70,150 | +500 | 0.22% | 799,710 |
| 2016-11-11 | 2016-11-09 | 10.800 | 69,650 | +1,000 | 0.22% | 752,220 |
| 2016-07-25 | 2016-07-21 | 13.600 | 68,650 | -4,000 | 0.22% | 933,640 |
| 2016-07-22 | 2016-07-20 | 14.000 | 72,650 | -4,000 | 0.23% | 1,017,100 |
| 2016-07-21 | 2016-07-19 | 13.800 | 76,650 | +5,000 | 0.24% | 1,057,770 |
| 2016-07-20 | 2016-07-18 | 12.600 | 71,650 | -3,000 | 0.23% | 902,790 |
| 2016-07-15 | 2016-07-13 | 11.200 | 74,650 | +4,500 | 0.24% | 836,080 |
| 2016-05-10 | 2016-05-06 | 10.000 | 70,150 | -1,000 | 0.22% | 701,500 |
| 2016-03-29 | 2016-03-23 | 10.000 | 71,150 | -5,000 | 0.23% | 711,500 |
| 2016-03-23 | 2016-03-21 | 9.400 | 76,150 | +5,000 | 0.24% | 715,810 |
| 2016-01-08 | 2016-01-06 | 10.000 | 71,150 | -300 | 0.23% | 711,500 |
| 2015-10-23 | 2015-10-20 | 11.800 | 71,450 | +5,000 | 0.23% | 843,110 |
| 2015-10-09 | 2015-10-07 | 10.600 | 66,450 | -8,000 | 0.21% | 704,370 |
| 2015-09-24 | 2015-09-22 | 9.700 | 74,450 | +3,000 | 0.24% | 722,165 |
| 2015-09-09 | 2015-09-07 | 9.200 | 71,450 | +5,000 | 0.23% | 657,340 |
| 2015-07-20 | 2015-07-16 | 12.400 | 66,450 | -5,000 | 0.21% | 823,980 |
| 2015-07-13 | 2015-07-09 | 9.100 | 71,450 | -3,000 | 0.23% | 650,195 |
| 2015-07-09 | 2015-07-07 | 8.600 | 74,450 | +3,000 | 0.24% | 640,270 |
| 2015-06-26 | 2015-06-24 | 14.800 | 71,450 | +2,500 | 0.23% | 1,057,460 |
| 2015-06-24 | 2015-06-22 | 14.800 | 68,950 | -5,000 | 0.22% | 1,020,460 |
| 2015-06-11 | 2015-06-09 | 15.000 | 73,950 | -6,000 | 0.23% | 1,109,250 |
| 2015-06-10 | 2015-06-08 | 16.000 | 79,950 | +2,300 | 0.25% | 1,279,200 |
| 2015-06-09 | 2015-06-05 | 15.800 | 77,650 | -2,300 | 0.25% | 1,226,870 |
| 2015-06-08 | 2015-06-04 | 16.800 | 79,950 | -1,000 | 0.25% | 1,343,160 |
| 2015-06-04 | 2015-06-02 | 17.200 | 80,950 | -3,800 | 0.26% | 1,392,340 |
| 2015-06-02 | 2015-05-29 | 18.000 | 84,750 | +13,500 | 0.27% | 1,525,500 |
| 2015-06-01 | 2015-05-28 | 17.800 | 71,250 | +7,100 | 0.23% | 1,268,250 |
| 2015-05-29 | 2015-05-27 | 16.200 | 64,150 | +4,000 | 0.20% | 1,039,230 |
| 2015-05-28 | 2015-05-26 | 16.000 | 60,150 | +2,000 | 0.19% | 962,400 |
| 2015-05-22 | 2015-05-20 | 16.000 | 58,150 | +500 | 0.18% | 930,400 |
| 2015-05-20 | 2015-05-18 | 16.200 | 57,650 | +500 | 0.18% | 933,930 |
| 2015-05-15 | 2015-05-13 | 16.200 | 57,150 | -500 | 0.18% | 925,830 |
| 2015-05-14 | 2015-05-12 | 17.800 | 57,650 | +5,300 | 0.18% | 1,026,170 |
| 2015-05-08 | 2015-05-06 | 16.800 | 52,350 | -6,000 | 0.17% | 879,480 |
| 2015-04-22 | 2015-04-20 | 16.000 | 58,350 | -500 | 0.18% | 933,600 |
| 2015-04-21 | 2015-04-17 | 16.000 | 58,850 | +1,500 | 0.19% | 941,600 |
| 2015-04-15 | 2015-04-13 | 17.600 | 57,350 | +2,000 | 0.18% | 1,009,360 |
| 2015-04-14 | 2015-04-10 | 16.400 | 55,350 | +6,000 | 0.18% | 907,740 |
| 2015-04-13 | 2015-04-09 | 15.800 | 49,350 | -122,800 | 0.16% | 779,730 |
| 2015-04-10 | 2015-04-08 | 16.000 | 172,150 | -6,000 | 0.55% | 2,754,400 |
| 2015-04-09 | 2015-04-02 | 14.000 | 178,150 | -28,200 | 0.56% | 2,494,100 |
| 2015-04-08 | 2015-04-01 | 13.600 | 206,350 | -3,600 | 0.65% | 2,806,360 |
| 2015-04-02 | 2015-03-31 | 12.800 | 209,950 | +2,600 | 0.67% | 2,687,360 |
| 2015-04-01 | 2015-03-30 | 12.200 | 207,350 | +2,000 | 0.66% | 2,529,670 |
| 2015-03-04 | 2015-03-02 | 14.200 | 205,350 | -6,300 | 0.65% | 2,915,970 |
| 2015-01-09 | 2015-01-07 | 13.600 | 211,650 | -2,000 | 0.67% | 2,878,440 |
| 2015-01-08 | 2015-01-06 | 13.000 | 213,650 | +2,000 | 0.68% | 2,777,450 |
| 2014-12-15 | 2014-12-11 | 14.200 | 211,650 | -1,000 | 0.67% | 3,005,430 |
| 2014-12-10 | 2014-12-08 | 14.400 | 212,650 | -800 | 0.67% | 3,062,160 |
| 2014-12-05 | 2014-12-03 | 15.800 | 213,450 | -1,900 | 0.68% | 3,372,510 |
| 2014-12-04 | 2014-12-02 | 16.200 | 215,350 | +5,000 | 0.68% | 3,488,670 |
| 2014-12-03 | 2014-12-01 | 16.600 | 210,350 | +2,900 | 0.67% | 3,491,810 |
| 2014-12-02 | 2014-11-28 | 17.600 | 207,450 | -800 | 0.66% | 3,651,120 |
| 2014-11-28 | 2014-11-26 | 17.600 | 208,250 | -10,000 | 0.66% | 3,665,200 |
| 2014-11-19 | 2014-11-17 | 17.400 | 218,250 | -700 | 0.69% | 3,797,550 |
| 2014-11-14 | 2014-11-12 | 17.400 | 218,950 | +1,000 | 0.69% | 3,809,730 |
| 2014-11-04 | 2014-10-31 | 16.600 | 217,950 | +400 | 0.69% | 3,617,970 |
| 2014-11-03 | 2014-10-30 | 16.600 | 217,550 | +800 | 0.69% | 3,611,330 |
| 2014-10-30 | 2014-10-28 | 17.800 | 216,750 | -4,000 | 0.69% | 3,858,150 |
| 2014-10-29 | 2014-10-27 | 15.800 | 220,750 | +15,000 | 0.70% | 3,487,850 |
| 2014-10-28 | 2014-10-24 | 17.200 | 205,750 | +2,500 | 0.65% | 3,538,900 |
| 2014-10-23 | 2014-10-21 | 19.400 | 203,250 | -10,000 | 0.64% | 3,943,050 |
| 2014-10-22 | 2014-10-20 | 20.800 | 213,250 | -200 | 0.68% | 4,435,600 |
| 2014-10-14 | 2014-10-10 | 19.600 | 213,450 | +3,500 | 0.68% | 4,183,620 |
| 2014-10-10 | 2014-10-08 | 19.200 | 209,950 | +10,000 | 0.67% | 4,031,040 |
| 2014-10-09 | 2014-10-07 | 17.800 | 199,950 | -2,000 | 0.63% | 3,559,110 |
| 2014-10-08 | 2014-10-06 | 15.800 | 201,950 | -5,000 | 0.64% | 3,190,810 |
| 2014-10-07 | 2014-10-03 | 15.200 | 206,950 | +1,500 | 0.66% | 3,145,640 |
| 2014-10-06 | 2014-09-30 | 15.200 | 205,450 | -1,500 | 0.65% | 3,122,840 |
| 2014-10-03 | 2014-09-29 | 16.200 | 206,950 | +300 | 0.66% | 3,352,590 |
| 2014-09-30 | 2014-09-26 | 16.400 | 206,650 | -2,500 | 0.66% | 3,389,060 |
| 2014-09-25 | 2014-09-23 | 15.600 | 209,150 | -6,550 | 0.66% | 3,262,740 |
| 2014-09-18 | 2014-09-16 | 13.200 | 215,700 | +1,500 | 0.68% | 2,847,240 |
| 2014-09-17 | 2014-09-15 | 13.600 | 214,200 | -3,400 | 0.68% | 2,913,120 |
| 2014-09-15 | 2014-09-11 | 13.600 | 217,600 | +3,400 | 0.69% | 2,959,360 |
| 2014-09-11 | 2014-09-08 | 13.400 | 214,200 | +2,500 | 0.68% | 2,870,280 |
| 2014-09-04 | 2014-09-02 | 13.200 | 211,700 | -4,000 | 0.67% | 2,794,440 |
| 2014-09-03 | 2014-09-01 | 13.600 | 215,700 | +4,000 | 0.68% | 2,933,520 |
| 2014-09-01 | 2014-08-28 | 13.000 | 211,700 | -12,500 | 0.67% | 2,752,100 |
| 2014-08-22 | 2014-08-20 | 12.400 | 224,200 | +4,000 | 0.71% | 2,780,080 |
| 2014-08-18 | 2014-08-14 | 11.200 | 220,200 | +2,500 | 0.70% | 2,466,240 |
| 2014-08-13 | 2014-08-11 | 11.800 | 217,700 | +4,000 | 0.69% | 2,568,860 |
| 2014-08-07 | 2014-08-05 | 12.000 | 213,700 | -2,500 | 0.68% | 2,564,400 |
| 2014-06-04 | 2014-05-30 | 10.400 | 216,200 | -5,000 | 0.69% | 2,248,480 |
| 2014-04-07 | 2014-04-03 | 9.300 | 221,200 | -500 | 0.70% | 2,057,160 |
| 2014-03-25 | 2014-03-21 | 9.800 | 221,700 | -200 | 0.70% | 2,172,660 |
| 2014-03-12 | 2014-03-10 | 11.800 | 221,900 | +8,500 | 0.70% | 2,618,420 |
| 2014-03-10 | 2014-03-06 | 11.400 | 213,400 | -41,800 | 0.68% | 2,432,760 |
| 2014-03-07 | 2014-03-05 | 12.400 | 255,200 | +27,000 | 0.81% | 3,164,480 |
| 2014-03-05 | 2014-03-03 | 11.200 | 228,200 | +15,000 | 0.72% | 2,555,840 |
| 2014-02-28 | 2014-02-26 | 11.000 | 213,200 | +1,000 | 0.68% | 2,345,200 |
| 2014-02-27 | 2014-02-25 | 11.600 | 212,200 | +4,000 | 0.67% | 2,461,520 |
| 2014-02-24 | 2014-02-20 | 11.600 | 208,200 | -2,500 | 0.66% | 2,415,120 |
| 2014-02-19 | 2014-02-17 | 11.600 | 210,700 | -8,500 | 0.67% | 2,444,120 |
| 2014-02-18 | 2014-02-14 | 11.400 | 219,200 | +3,500 | 0.69% | 2,498,880 |
| 2014-02-11 | 2014-02-07 | 10.000 | 215,700 | -2,500 | 0.68% | 2,157,000 |
| 2014-01-29 | 2014-01-27 | 10.200 | 218,200 | -1,700 | 0.69% | 2,225,640 |
| 2014-01-10 | 2014-01-08 | 10.600 | 219,900 | -5,000 | 0.70% | 2,330,940 |
| 2013-12-18 | 2013-12-16 | 9.900 | 224,900 | +10,000 | 0.71% | 2,226,510 |
| 2013-12-12 | 2013-12-10 | 10.400 | 214,900 | -3,500 | 0.68% | 2,234,960 |
| 2013-12-10 | 2013-12-06 | 11.400 | 218,400 | +3,500 | 0.69% | 2,489,760 |
| 2013-11-29 | 2013-11-27 | 10.600 | 214,900 | +5,000 | 0.68% | 2,277,940 |
| 2013-11-28 | 2013-11-26 | 11.600 | 209,900 | -1,500 | 0.67% | 2,434,840 |
| 2013-10-18 | 2013-10-16 | 9.000 | 211,400 | -5,000 | 0.67% | 1,902,600 |
| 2013-06-17 | 2013-06-13 | 8.600 | 216,400 | +5,000 | 0.69% | 1,861,040 |
| 2013-06-04 | 2013-05-31 | 10.400 | 211,400 | -1,000 | 0.67% | 2,198,560 |
| 2013-05-23 | 2013-05-21 | 7.900 | 212,400 | -3,500 | 0.67% | 1,677,960 |
| 2013-03-13 | 2013-03-11 | 7.800 | 215,900 | -1,000 | 0.68% | 1,684,020 |
| 2013-03-05 | 2013-03-01 | 7.900 | 216,900 | -21,100 | 0.69% | 1,713,510 |
| 2013-02-08 | 2013-02-06 | 8.600 | 238,000 | -10,100 | 0.75% | 2,046,800 |
| 2013-02-07 | 2013-02-05 | 8.400 | 248,100 | -64,900 | 0.79% | 2,084,040 |
| 2013-01-18 | 2013-01-16 | 8.800 | 313,000 | -5,000 | 0.99% | 2,754,400 |
| 2013-01-15 | 2013-01-11 | 9.200 | 318,000 | -400 | 1.01% | 2,925,600 |
| 2013-01-14 | 2013-01-10 | 9.200 | 318,400 | +1,400 | 1.01% | 2,929,280 |
| 2013-01-09 | 2013-01-07 | 9.000 | 317,000 | -1,000 | 1.00% | 2,853,000 |
| 2013-01-04 | 2013-01-02 | 9.100 | 318,000 | -10,000 | 1.01% | 2,893,800 |
| 2013-01-02 | 2012-12-27 | 8.400 | 328,000 | +300 | 1.04% | 2,755,200 |
| 2012-12-20 | 2012-12-18 | 7.200 | 327,700 | -2,500 | 1.04% | 2,359,440 |
| 2012-12-03 | 2012-11-29 | 6.800 | 330,200 | +4,000 | 1.05% | 2,245,360 |
| 2012-11-20 | 2012-11-16 | 6.100 | 326,200 | -1,500 | 1.03% | 1,989,820 |
| 2012-11-02 | 2012-10-31 | 6.500 | 327,700 | +2,000 | 1.04% | 2,130,050 |
| 2012-10-26 | 2012-10-24 | 6.800 | 325,700 | +2,500 | 1.03% | 2,214,760 |
| 2012-10-24 | 2012-10-19 | 6.200 | 323,200 | +2,000 | 1.02% | 2,003,840 |
| 2012-10-19 | 2012-10-17 | 6.000 | 321,200 | +10,000 | 1.02% | 1,927,200 |
| 2012-10-17 | 2012-10-15 | 5.800 | 311,200 | +50,000 | 0.99% | 1,804,960 |
| 2012-10-04 | 2012-09-28 | 6.000 | 261,200 | -2,100 | 0.83% | 1,567,200 |
| 2012-09-18 | 2012-09-14 | 6.300 | 263,300 | -1,400 | 0.83% | 1,658,790 |
| 2012-09-17 | 2012-09-13 | 6.400 | 264,700 | +1,400 | 0.84% | 1,694,080 |
| 2012-09-14 | 2012-09-12 | 6.300 | 263,300 | -9,100 | 0.83% | 1,658,790 |
| 2012-09-13 | 2012-09-11 | 6.400 | 272,400 | +9,100 | 0.86% | 1,743,360 |
| 2012-09-10 | 2012-09-06 | 5.800 | 263,300 | +1,300 | 0.83% | 1,527,140 |
| 2012-08-17 | 2012-08-15 | 6.000 | 262,000 | +1,000 | 0.83% | 1,572,000 |
| 2012-08-13 | 2012-08-09 | 6.100 | 261,000 | -200 | 0.83% | 1,592,100 |
| 2012-08-07 | 2012-08-03 | 5.600 | 261,200 | -1,000 | 0.83% | 1,462,720 |
| 2012-08-06 | 2012-08-02 | 5.400 | 262,200 | +2,500 | 0.83% | 1,415,880 |
| 2012-04-26 | 2012-04-24 | 7.800 | 259,700 | +2,500 | 0.82% | 2,025,660 |
| 2012-04-24 | 2012-04-20 | 8.300 | 257,200 | -5,000 | 0.82% | 2,134,760 |
| 2012-04-02 | 2012-03-29 | 7.900 | 262,200 | +2,700 | 0.83% | 2,071,380 |
| 2012-03-30 | 2012-03-28 | 9.800 | 259,500 | +6,000 | 0.82% | 2,543,100 |
| 2012-03-27 | 2012-03-23 | 9.800 | 253,500 | +25,000 | 0.80% | 2,484,300 |
| 2012-03-22 | 2012-03-20 | 10.000 | 228,500 | -14,200 | 0.72% | 2,285,000 |
| 2012-03-21 | 2012-03-19 | 10.400 | 242,700 | -16,700 | 0.77% | 2,524,080 |
| 2012-03-20 | 2012-03-16 | 11.000 | 259,400 | +4,300 | 0.82% | 2,853,400 |
| 2012-03-16 | 2012-03-14 | 10.600 | 255,100 | -1,700 | 0.81% | 2,704,060 |
| 2012-03-15 | 2012-03-13 | 11.400 | 256,800 | +5,900 | 0.81% | 2,927,520 |
| 2012-03-14 | 2012-03-12 | 12.000 | 250,900 | +5,200 | 0.80% | 3,010,800 |
| 2012-03-13 | 2012-03-09 | 11.800 | 245,700 | +6,500 | 0.78% | 2,899,260 |
| 2012-03-09 | 2012-03-07 | 10.200 | 239,200 | -10,800 | 0.76% | 2,439,840 |
| 2012-02-22 | 2012-02-20 | 10.400 | 250,000 | -2,000 | 0.79% | 2,600,000 |
| 2012-02-21 | 2012-02-17 | 10.800 | 252,000 | +1,500 | 0.80% | 2,721,600 |
| 2012-02-14 | 2012-02-10 | 10.000 | 250,500 | -1,000 | 0.79% | 2,505,000 |
| 2012-02-13 | 2012-02-09 | 10.400 | 251,500 | -2,500 | 0.80% | 2,615,600 |
| 2012-02-10 | 2012-02-08 | 10.200 | 254,000 | -1,500 | 0.81% | 2,590,800 |
| 2012-02-06 | 2012-02-02 | 9.200 | 255,500 | +1,000 | 0.81% | 2,350,600 |
| 2012-01-27 | 2012-01-20 | 8.800 | 254,500 | +1,500 | 0.81% | 2,239,600 |
| 2012-01-05 | 2012-01-03 | 8.800 | 253,000 | +5,000 | 0.80% | 2,226,400 |
| 2012-01-04 | 2011-12-30 | 8.700 | 248,000 | +15,000 | 0.79% | 2,157,600 |
| 2012-01-03 | 2011-12-29 | 8.800 | 233,000 | +70,900 | 0.74% | 2,050,400 |
| 2011-12-30 | 2011-12-28 | 8.800 | 162,100 | +16,200 | 0.51% | 1,426,480 |
| 2011-12-29 | 2011-12-23 | 8.900 | 145,900 | +42,900 | 0.46% | 1,298,510 |
| 2011-12-28 | 2011-12-22 | 8.600 | 103,000 | +5,000 | 0.33% | 885,800 |
| 2011-11-16 | 2011-11-14 | 10.600 | 98,000 | +2,000 | 0.31% | 1,038,800 |
| 2011-11-14 | 2011-11-10 | 10.000 | 96,000 | -16,400 | 0.30% | 960,000 |
| 2011-10-17 | 2011-10-13 | 10.200 | 112,400 | +15,000 | 0.36% | 1,146,480 |
| 2011-08-19 | 2011-08-17 | 16.000 | 97,400 | +500 | 0.31% | 1,558,400 |
| 2011-07-19 | 2011-07-15 | 17.200 | 96,900 | -900 | 0.31% | 1,666,680 |
| 2011-05-26 | 2011-05-24 | 20.000 | 97,800 | +1,500 | 0.31% | 1,956,000 |
| 2011-05-17 | 2011-05-13 | 22.200 | 96,300 | -1,000 | 0.31% | 2,137,860 |
| 2011-05-13 | 2011-05-11 | 21.400 | 97,300 | +1,000 | 0.31% | 2,082,220 |
| 2011-05-04 | 2011-04-29 | 19.800 | 96,300 | -1,000 | 0.31% | 1,906,740 |
| 2011-05-03 | 2011-04-28 | 20.000 | 97,300 | +2,000 | 0.31% | 1,946,000 |
| 2011-04-26 | 2011-04-20 | 21.200 | 95,300 | -100 | 0.30% | 2,020,360 |
| 2011-04-20 | 2011-04-18 | 22.000 | 95,400 | +3,600 | 0.30% | 2,098,800 |
| 2011-04-19 | 2011-04-15 | 22.600 | 91,800 | +900 | 0.29% | 2,074,680 |
| 2011-04-18 | 2011-04-14 | 23.000 | 90,900 | +700 | 0.29% | 2,090,700 |
| 2011-04-14 | 2011-04-12 | 22.000 | 90,200 | +6,000 | 0.29% | 1,984,400 |
| 2011-04-13 | 2011-04-11 | 23.200 | 84,200 | +4,100 | 0.27% | 1,953,440 |
| 2011-04-12 | 2011-04-08 | 23.200 | 80,100 | +8,400 | 0.25% | 1,858,320 |
| 2011-04-11 | 2011-04-07 | 23.400 | 71,700 | +1,300 | 0.23% | 1,677,780 |
| 2011-04-08 | 2011-04-06 | 24.000 | 70,400 | +4,700 | 0.22% | 1,689,600 |
| 2011-04-04 | 2011-03-31 | 24.000 | 65,700 | -33,000 | 0.21% | 1,576,800 |
| 2011-03-08 | 2011-03-04 | 25.400 | 98,700 | +8,100 | 0.31% | 2,506,980 |
| 2011-03-03 | 2011-03-01 | 26.000 | 90,600 | -6,500 | 0.29% | 2,355,600 |
| 2011-02-28 | 2011-02-24 | 24.400 | 97,100 | +5,000 | 0.31% | 2,369,240 |
| 2011-02-22 | 2011-02-18 | 27.000 | 92,100 | +15,100 | 0.29% | 2,486,700 |
| 2011-01-26 | 2011-01-24 | 28.000 | 77,000 | -2,000 | 0.24% | 2,156,000 |
| 2011-01-19 | 2011-01-17 | 28.200 | 79,000 | -4,600 | 0.25% | 2,227,800 |
| 2011-01-14 | 2011-01-12 | 29.800 | 83,600 | -11,000 | 0.27% | 2,491,280 |
| 2011-01-13 | 2011-01-11 | 30.000 | 94,600 | -5,000 | 0.30% | 2,838,000 |
| 2011-01-07 | 2011-01-05 | 29.000 | 99,600 | -1,000 | 0.32% | 2,888,400 |
| 2010-12-15 | 2010-12-13 | 27.400 | 100,600 | +1,000 | 0.32% | 2,756,440 |
| 2010-12-13 | 2010-12-09 | 27.400 | 99,600 | +200 | 0.32% | 2,729,040 |
| 2010-12-10 | 2010-12-08 | 28.000 | 99,400 | -1,000 | 0.32% | 2,783,200 |
| 2010-12-08 | 2010-12-06 | 28.000 | 100,400 | +1,100 | 0.32% | 2,811,200 |
| 2010-12-07 | 2010-12-03 | 26.800 | 99,300 | -4,500 | 0.31% | 2,661,240 |
| 2010-11-24 | 2010-11-22 | 29.600 | 103,800 | -900 | 0.39% | 3,072,480 |
| 2010-11-16 | 2010-11-12 | 27.200 | 104,700 | +9,500 | 0.39% | 2,847,840 |
| 2010-11-15 | 2010-11-11 | 28.600 | 95,200 | +1,500 | 0.36% | 2,722,720 |
| 2010-11-11 | 2010-11-09 | 29.600 | 93,700 | -10,000 | 0.35% | 2,773,520 |
| 2010-11-01 | 2010-10-28 | 28.000 | 103,700 | +100 | 0.39% | 2,903,600 |
| 2010-10-29 | 2010-10-27 | 28.400 | 103,600 | -650 | 0.39% | 2,942,240 |
| 2010-10-28 | 2010-10-26 | 29.200 | 104,250 | -500 | 0.39% | 3,044,100 |
| 2010-10-27 | 2010-10-25 | 29.000 | 104,750 | -200 | 0.39% | 3,037,750 |
| 2010-10-25 | 2010-10-21 | 28.200 | 104,950 | -1,100 | 0.39% | 2,959,590 |
| 2010-10-22 | 2010-10-20 | 27.200 | 106,050 | -3,700 | 0.40% | 2,884,560 |
| 2010-10-21 | 2010-10-19 | 24.400 | 109,750 | -1,400 | 0.41% | 2,677,900 |
| 2010-10-19 | 2010-10-15 | 24.000 | 111,150 | +1,700 | 0.42% | 2,667,600 |
| 2010-10-18 | 2010-10-14 | 24.800 | 109,450 | +4,700 | 0.41% | 2,714,360 |
| 2010-10-14 | 2010-10-12 | 25.200 | 104,750 | -32,000 | 0.39% | 2,639,700 |
| 2010-10-13 | 2010-10-11 | 24.600 | 136,750 | +800 | 0.51% | 3,364,050 |
| 2010-10-12 | 2010-10-08 | 24.400 | 135,950 | +29,700 | 0.51% | 3,317,180 |
| 2010-10-11 | 2010-10-07 | 25.600 | 106,250 | +5,100 | 0.40% | 2,720,000 |
| 2010-10-08 | 2010-10-06 | 25.000 | 101,150 | -900 | 0.38% | 2,528,750 |
| 2010-10-06 | 2010-10-04 | 25.000 | 102,050 | +900 | 0.38% | 2,551,250 |
| 2010-09-27 | 2010-09-22 | 27.400 | 101,150 | -1,000 | 0.38% | 2,771,510 |
| 2010-09-07 | 2010-09-03 | 28.400 | 102,150 | -1,200 | 0.38% | 2,901,060 |
| 2010-09-01 | 2010-08-30 | 27.800 | 103,350 | +14,000 | 0.39% | 2,873,130 |
| 2010-08-31 | 2010-08-27 | 27.600 | 89,350 | -18,900 | 0.33% | 2,466,060 |
| 2010-08-30 | 2010-08-26 | 27.600 | 108,250 | -500 | 0.41% | 2,987,700 |
| 2010-08-27 | 2010-08-25 | 29.000 | 108,750 | -5,500 | 0.41% | 3,153,750 |
| 2010-08-26 | 2010-08-24 | 29.400 | 114,250 | -1,600 | 0.43% | 3,358,950 |
| 2010-08-25 | 2010-08-23 | 29.800 | 115,850 | +36,000 | 0.43% | 3,452,330 |
| 2010-08-24 | 2010-08-20 | 29.000 | 79,850 | -2,500 | 0.30% | 2,315,650 |
| 2010-08-23 | 2010-08-19 | 26.400 | 82,350 | -14,400 | 0.31% | 2,174,040 |
| 2010-08-19 | 2010-08-17 | 26.600 | 96,750 | -1,000 | 0.36% | 2,573,550 |
| 2010-08-13 | 2010-08-11 | 25.600 | 97,750 | -1,000 | 0.37% | 2,502,400 |
| 2010-08-12 | 2010-08-10 | 25.600 | 98,750 | +3,500 | 0.37% | 2,528,000 |
| 2010-08-11 | 2010-08-09 | 26.200 | 95,250 | +1,000 | 0.36% | 2,495,550 |
| 2010-08-10 | 2010-08-06 | 26.400 | 94,250 | +1,000 | 0.35% | 2,488,200 |
| 2010-08-09 | 2010-08-05 | 26.400 | 93,250 | -500 | 0.35% | 2,461,800 |
| 2010-08-06 | 2010-08-04 | 27.200 | 93,750 | -1,000 | 0.35% | 2,550,000 |
| 2010-08-04 | 2010-08-02 | 25.000 | 94,750 | -300 | 0.35% | 2,368,750 |
| 2010-07-28 | 2010-07-26 | 23.200 | 95,050 | -500 | 0.36% | 2,205,160 |
| 2010-07-27 | 2010-07-23 | 23.000 | 95,550 | -600 | 0.36% | 2,197,650 |
| 2010-07-23 | 2010-07-21 | 21.800 | 96,150 | -3,500 | 0.36% | 2,096,070 |
| 2010-07-19 | 2010-07-15 | 21.600 | 99,650 | -5,600 | 0.37% | 2,152,440 |
| 2010-07-16 | 2010-07-14 | 22.000 | 105,250 | +900 | 0.39% | 2,315,500 |
| 2010-07-13 | 2010-07-09 | 21.000 | 104,350 | +1,000 | 0.39% | 2,191,350 |
| 2010-07-12 | 2010-07-08 | 21.600 | 103,350 | +900 | 0.39% | 2,232,360 |
| 2010-07-06 | 2010-07-02 | 22.000 | 102,450 | -7,600 | 0.38% | 2,253,900 |
| 2010-07-05 | 2010-06-30 | 21.200 | 110,050 | +8,600 | 0.41% | 2,333,060 |
| 2010-06-09 | 2010-06-07 | 24.000 | 101,450 | -1,000 | 0.38% | 2,434,800 |
| 2010-06-02 | 2010-05-31 | 25.000 | 102,450 | -1,500 | 0.38% | 2,561,250 |
| 2010-06-01 | 2010-05-28 | 23.600 | 103,950 | -21,700 | 0.39% | 2,453,220 |
| 2010-05-31 | 2010-05-27 | 22.600 | 125,650 | -1,000 | 0.47% | 2,839,690 |
| 2010-05-28 | 2010-05-26 | 19.800 | 126,650 | +200 | 0.47% | 2,507,670 |
| 2010-05-26 | 2010-05-24 | 21.400 | 126,450 | -1,500 | 0.47% | 2,706,030 |
| 2010-05-25 | 2010-05-20 | 21.000 | 127,950 | +21,000 | 0.48% | 2,686,950 |
| 2010-05-20 | 2010-05-18 | 25.000 | 106,950 | +2,000 | 0.40% | 2,673,750 |
| 2010-05-19 | 2010-05-17 | 24.600 | 104,950 | -1,500 | 0.39% | 2,581,770 |
| 2010-05-18 | 2010-05-14 | 25.800 | 106,450 | -1,000 | 0.40% | 2,746,410 |
| 2010-05-17 | 2010-05-13 | 26.400 | 107,450 | +1,500 | 0.40% | 2,836,680 |
| 2010-05-06 | 2010-05-04 | 28.000 | 105,950 | -1,500 | 0.40% | 2,966,600 |
| 2010-05-04 | 2010-04-30 | 29.000 | 107,450 | +1,800 | 0.40% | 3,116,050 |
| 2010-05-03 | 2010-04-29 | 28.200 | 105,650 | +1,000 | 0.40% | 2,979,330 |
| 2010-04-30 | 2010-04-28 | 30.400 | 104,650 | +3,500 | 0.39% | 3,181,360 |
| 2010-04-29 | 2010-04-27 | 30.600 | 101,150 | -1,000 | 0.38% | 3,095,190 |
| 2010-04-28 | 2010-04-26 | 31.200 | 102,150 | +700 | 0.38% | 3,187,080 |
| 2010-04-27 | 2010-04-23 | 31.600 | 101,450 | +1,000 | 0.38% | 3,205,820 |
| 2010-04-23 | 2010-04-21 | 30.400 | 100,450 | -3,000 | 0.38% | 3,053,680 |
| 2010-04-22 | 2010-04-20 | 29.000 | 103,450 | +400 | 0.39% | 3,000,050 |
| 2010-04-21 | 2010-04-19 | 27.400 | 103,050 | -2,300 | 0.39% | 2,823,570 |
| 2010-04-20 | 2010-04-16 | 29.400 | 105,350 | -1,500 | 0.39% | 3,097,290 |
| 2010-04-19 | 2010-04-15 | 29.600 | 106,850 | +2,500 | 0.40% | 3,162,760 |
| 2010-04-16 | 2010-04-14 | 29.600 | 104,350 | -500 | 0.39% | 3,088,760 |
| 2010-04-15 | 2010-04-13 | 29.400 | 104,850 | +200 | 0.39% | 3,082,590 |
| 2010-04-13 | 2010-04-09 | 30.200 | 104,650 | -2,000 | 0.39% | 3,160,430 |
| 2010-04-12 | 2010-04-08 | 31.400 | 106,650 | +1,500 | 0.40% | 3,348,810 |
| 2010-04-09 | 2010-04-07 | 29.600 | 105,150 | +2,700 | 0.39% | 3,112,440 |
| 2010-04-08 | 2010-04-01 | 28.600 | 102,450 | -500 | 0.38% | 2,930,070 |
| 2010-04-07 | 2010-03-31 | 27.600 | 102,950 | -6,200 | 0.39% | 2,841,420 |
| 2010-04-01 | 2010-03-30 | 24.400 | 109,150 | +1,600 | 0.41% | 2,663,260 |
| 2010-03-31 | 2010-03-29 | 24.400 | 107,550 | +2,800 | 0.40% | 2,624,220 |
| 2010-03-30 | 2010-03-26 | 25.200 | 104,750 | -23,500 | 0.39% | 2,639,700 |
| 2010-03-29 | 2010-03-25 | 24.800 | 128,250 | -300 | 0.48% | 3,180,600 |
| 2010-03-26 | 2010-03-24 | 25.000 | 128,550 | +3,100 | 0.48% | 3,213,750 |
| 2010-03-25 | 2010-03-23 | 24.400 | 125,450 | -4,200 | 0.47% | 3,060,980 |
| 2010-03-24 | 2010-03-22 | 26.200 | 129,650 | -4,500 | 0.49% | 3,396,830 |
| 2010-03-23 | 2010-03-19 | 24.600 | 134,150 | -1,700 | 0.50% | 3,300,090 |
| 2010-03-22 | 2010-03-18 | 22.800 | 135,850 | -6,800 | 0.51% | 3,097,380 |
| 2010-03-19 | 2010-03-17 | 21.200 | 142,650 | +10,300 | 0.53% | 3,024,180 |
| 2010-03-18 | 2010-03-16 | 22.000 | 132,350 | -11,700 | 0.50% | 2,911,700 |
| 2010-03-17 | 2010-03-15 | 19.800 | 144,050 | -5,500 | 0.54% | 2,852,190 |
| 2010-03-16 | 2010-03-12 | 18.000 | 149,550 | -44,300 | 0.56% | 2,691,900 |
| 2010-03-15 | 2010-03-11 | 16.600 | 193,850 | -2,500 | 0.73% | 3,217,910 |
| 2010-03-12 | 2010-03-10 | 16.800 | 196,350 | +200 | 0.74% | 3,298,680 |
| 2010-03-11 | 2010-03-09 | 17.000 | 196,150 | +1,000 | 0.73% | 3,334,550 |
| 2010-03-10 | 2010-03-08 | 16.600 | 195,150 | +1,500 | 0.73% | 3,239,490 |
| 2010-03-08 | 2010-03-04 | 16.200 | 193,650 | +8,000 | 0.73% | 3,137,130 |
| 2010-03-05 | 2010-03-03 | 16.600 | 185,650 | +4,500 | 0.70% | 3,081,790 |
| 2010-03-04 | 2010-03-02 | 16.200 | 181,150 | +7,600 | 0.68% | 2,934,630 |
| 2010-03-03 | 2010-03-01 | 17.200 | 173,550 | +1,000 | 0.65% | 2,985,060 |
| 2010-03-02 | 2010-02-26 | 17.200 | 172,550 | +500 | 0.65% | 2,967,860 |
| 2010-03-01 | 2010-02-25 | 18.000 | 172,050 | -28,350 | 0.64% | 3,096,900 |
| 2010-02-26 | 2010-02-24 | 17.600 | 200,400 | +3,300 | 0.75% | 3,527,040 |
| 2010-02-25 | 2010-02-23 | 16.800 | 197,100 | -3,200 | 0.74% | 3,311,280 |
| 2010-02-24 | 2010-02-22 | 16.000 | 200,300 | -1,900 | 0.75% | 3,204,800 |
| 2010-02-23 | 2010-02-19 | 16.000 | 202,200 | +1,100 | 0.76% | 3,235,200 |
| 2010-02-22 | 2010-02-18 | 16.800 | 201,100 | -17,500 | 0.75% | 3,378,480 |
| 2010-02-18 | 2010-02-12 | 17.600 | 218,600 | +1,500 | 0.82% | 3,847,360 |
| 2010-02-17 | 2010-02-11 | 17.600 | 217,100 | -2,100 | 0.81% | 3,820,960 |
| 2010-02-12 | 2010-02-10 | 16.600 | 219,200 | -6,700 | 0.82% | 3,638,720 |
| 2010-02-11 | 2010-02-09 | 17.400 | 225,900 | +6,700 | 0.85% | 3,930,660 |
| 2010-02-09 | 2010-02-05 | 18.000 | 219,200 | -4,300 | 0.82% | 3,945,600 |
| 2010-02-08 | 2010-02-04 | 18.800 | 223,500 | +6,300 | 0.84% | 4,201,800 |
| 2010-02-05 | 2010-02-03 | 18.400 | 217,200 | -9,400 | 0.81% | 3,996,480 |
| 2010-02-04 | 2010-02-02 | 17.600 | 226,600 | +1,000 | 0.85% | 3,988,160 |
| 2010-02-03 | 2010-02-01 | 17.800 | 225,600 | -10,700 | 0.85% | 4,015,680 |
| 2010-02-02 | 2010-01-29 | 18.400 | 236,300 | +44,300 | 0.89% | 4,347,920 |
| 2010-02-01 | 2010-01-28 | 16.800 | 192,000 | +25,400 | 0.72% | 3,225,600 |
| 2010-01-28 | 2010-01-26 | 17.200 | 166,600 | +41,900 | 0.69% | 2,865,520 |
| 2010-01-27 | 2010-01-25 | 20.200 | 124,700 | -25,200 | 0.51% | 2,518,940 |
| 2010-01-26 | 2010-01-22 | 21.000 | 149,900 | +3,000 | 0.62% | 3,147,900 |
| 2010-01-25 | 2010-01-21 | 21.600 | 146,900 | +35,000 | 0.61% | 3,173,040 |
| 2010-01-22 | 2010-01-20 | 23.000 | 111,900 | +3,000 | 0.46% | 2,573,700 |
| 2010-01-21 | 2010-01-19 | 24.400 | 108,900 | -9,500 | 0.45% | 2,657,160 |
| 2010-01-20 | 2010-01-18 | 23.800 | 118,400 | -2,500 | 0.49% | 2,817,920 |
| 2010-01-19 | 2010-01-15 | 22.000 | 120,900 | -4,000 | 0.50% | 2,659,800 |
| 2010-01-18 | 2010-01-14 | 21.800 | 124,900 | -21,900 | 0.51% | 2,722,820 |
| 2010-01-15 | 2010-01-13 | 21.600 | 146,800 | +2,500 | 0.60% | 3,170,880 |
| 2010-01-14 | 2010-01-12 | 21.800 | 144,300 | +18,800 | 0.59% | 3,145,740 |
| 2010-01-13 | 2010-01-11 | 21.000 | 125,500 | -69,500 | 0.52% | 2,635,500 |
| 2010-01-12 | 2010-01-08 | 22.000 | 195,000 | -52,000 | 0.80% | 4,290,000 |
| 2010-01-11 | 2010-01-07 | 21.600 | 247,000 | +23,000 | 1.02% | 5,335,200 |
| 2010-01-08 | 2010-01-06 | 23.200 | 224,000 | -18,000 | 0.92% | 5,196,800 |
| 2010-01-07 | 2010-01-05 | 20.200 | 242,000 | +35,500 | 1.00% | 4,888,400 |
| 2010-01-06 | 2010-01-04 | 20.000 | 206,500 | -55,000 | 0.85% | 4,130,000 |
| 2010-01-05 | 2009-12-31 | 16.600 | 261,500 | -4,000 | 1.08% | 4,340,900 |
| 2010-01-04 | 2009-12-29 | 16.000 | 265,500 | -6,000 | 1.09% | 4,248,000 |
| 2009-12-30 | 2009-12-28 | 15.200 | 271,500 | +17,500 | 1.12% | 4,126,800 |
| 2009-12-29 | 2009-12-24 | 15.636 | 254,000 | -5,000 | 1.05% | 3,971,636 |
| 2009-12-28 | 2009-12-22 | 14.727 | 259,000 | +1,050 | 1.07% | 3,814,364 |
| 2009-12-23 | 2009-12-21 | 14.364 | 257,950 | +73,700 | 0.97% | 3,705,100 |
| 2009-12-22 | 2009-12-18 | 13.818 | 184,250 | +36,300 | 0.69% | 2,546,000 |
| 2009-12-21 | 2009-12-17 | 14.545 | 147,950 | +8,250 | 0.55% | 2,152,000 |
| 2009-12-18 | 2009-12-16 | 15.091 | 139,700 | +4,400 | 0.52% | 2,108,200 |
| 2009-12-17 | 2009-12-15 | 15.273 | 135,300 | -1,100 | 0.51% | 2,066,400 |
| 2009-12-16 | 2009-12-14 | 15.818 | 136,400 | +102,850 | 0.51% | 2,157,600 |
| 2009-12-15 | 2009-12-11 | 15.636 | 33,550 | +2,750 | 0.13% | 524,600 |
| 2009-12-14 | 2009-12-10 | 16.000 | 30,800 | +2,750 | 0.12% | 492,800 |
| 2009-12-11 | 2009-12-09 | 16.545 | 28,050 | +5,500 | 0.11% | 464,100 |
| 2009-12-10 | 2009-12-08 | 14.727 | 22,550 | +3,850 | 0.08% | 332,100 |
| 2009-12-08 | 2009-12-04 | 13.273 | 18,700 | -13,750 | 0.07% | 248,200 |
| 2009-12-07 | 2009-12-03 | 13.091 | 32,450 | -2,750 | 0.12% | 424,800 |
| 2009-12-04 | 2009-12-02 | 11.636 | 35,200 | +5,500 | 0.13% | 409,600 |
| 2009-12-01 | 2009-11-27 | 9.636 | 29,700 | +5,280 | 0.11% | 286,200 |
| 2009-11-30 | 2009-11-26 | 10.364 | 24,420 | +5,720 | 0.09% | 253,080 |
| 2009-11-19 | 2009-11-17 | 10.545 | 18,700 | -1,650 | 0.07% | 197,200 |
| 2009-11-17 | 2009-11-13 | 11.455 | 20,350 | +1,650 | 0.08% | 233,100 |
| 2009-11-16 | 2009-11-12 | 11.455 | 18,700 | +7,150 | 0.07% | 214,200 |
| 2009-11-12 | 2009-11-10 | 10.727 | 11,550 | +550 | 0.04% | 123,900 |
| 2009-11-10 | 2009-11-06 | 9.818 | 11,000 | +2,200 | 0.04% | 108,000 |
| 2009-09-29 | 2009-09-25 | 9.636 | 8,800 | -4,400 | 0.03% | 84,800 |
| 2009-09-28 | 2009-09-24 | 10.182 | 13,200 | -1,100 | 0.05% | 134,400 |
| 2009-09-02 | 2009-08-31 | 9.091 | 14,300 | +5,500 | 0.05% | 130,000 |
| 2009-08-25 | 2009-08-21 | 9.455 | 8,800 | -220 | 0.03% | 83,200 |
| 2009-08-11 | 2009-08-07 | 11.273 | 9,020 | -1,650 | 0.03% | 101,680 |
| 2009-08-10 | 2009-08-06 | 11.455 | 10,670 | +220 | 0.04% | 122,220 |
| 2009-07-31 | 2009-07-29 | 10.545 | 10,450 | +1,650 | 0.04% | 110,200 |
| 2009-07-27 | 2009-07-23 | 10.909 | 8,800 | -3,300 | 0.03% | 96,000 |
| 2009-07-24 | 2009-07-22 | 10.182 | 12,100 | -2,200 | 0.05% | 123,200 |
| 2009-07-21 | 2009-07-17 | 10.545 | 14,300 | +4,950 | 0.05% | 150,800 |
| 2009-07-10 | 2009-07-08 | 8.818 | 9,350 | -1,100 | 0.04% | 82,450 |
| 2009-06-19 | 2009-06-17 | 9.818 | 10,450 | -2,750 | 0.04% | 102,600 |
| 2009-06-15 | 2009-06-11 | 10.364 | 13,200 | +3,300 | 0.05% | 136,800 |
| 2009-06-11 | 2009-06-09 | 10.364 | 9,900 | -1,100 | 0.04% | 102,600 |
| 2009-06-08 | 2009-06-04 | 11.455 | 11,000 | +1,100 | 0.04% | 126,000 |
| 2009-06-04 | 2009-06-02 | 10.545 | 9,900 | -11,000 | 0.04% | 104,400 |
| 2009-06-01 | 2009-05-27 | 10.545 | 20,900 | -9,460 | 0.08% | 220,400 |
| 2009-05-29 | 2009-05-26 | 9.636 | 30,360 | -1,760 | 0.11% | 292,560 |
| 2009-05-25 | 2009-05-21 | 10.000 | 32,120 | -5,390 | 0.12% | 321,200 |
| 2009-05-22 | 2009-05-20 | 9.818 | 37,510 | -3,850 | 0.14% | 368,280 |
| 2009-05-21 | 2009-05-19 | 8.909 | 41,360 | +1,540 | 0.15% | 368,480 |
| 2009-05-19 | 2009-05-15 | 8.545 | 39,820 | -1,100 | 0.15% | 340,280 |
| 2009-05-13 | 2009-05-11 | 8.818 | 40,920 | -2,750 | 0.15% | 360,840 |
| 2009-05-12 | 2009-05-08 | 8.909 | 43,670 | +1,100 | 0.16% | 389,060 |
| 2009-05-11 | 2009-05-07 | 8.818 | 42,570 | +22,770 | 0.16% | 375,390 |
| 2009-04-06 | 2009-04-02 | 7.364 | 19,800 | +4,400 | 0.07% | 145,800 |
| 2009-02-19 | 2009-02-17 | 8.000 | 15,400 | -660 | 0.06% | 123,200 |
| 2009-01-29 | 2009-01-22 | 6.000 | 16,060 | -1,100 | 0.06% | 96,360 |
| 2008-12-11 | 2008-12-09 | 5.455 | 17,160 | +660 | 0.06% | 93,600 |
| 2008-11-19 | 2008-11-17 | 5.455 | 16,500 | +2,750 | 0.06% | 90,000 |
| 2008-07-11 | 2008-07-09 | 8.364 | 13,750 | -1,320 | 0.05% | 115,000 |
| 2007-12-21 | 2007-12-19 | 15.636 | 15,070 | -550 | 0.06% | 235,640 |
| 2007-12-20 | 2007-12-18 | 14.545 | 15,620 | +550 | 0.06% | 227,200 |
| 2007-11-28 | 2007-11-26 | 15.818 | 15,070 | +1,320 | 0.06% | 238,380 |
| 2007-11-27 | 2007-11-23 | 15.455 | 13,750 | -1,650 | 0.05% | 212,500 |
| 2007-11-14 | 2007-11-12 | 17.273 | 15,400 | -5,720 | 0.06% | 266,000 |
| 2007-11-13 | 2007-11-09 | 18.545 | 21,120 | -5,500 | 0.08% | 391,680 |
| 2007-11-08 | 2007-11-06 | 18.000 | 26,620 | -1,100 | 0.10% | 479,160 |
| 2007-11-07 | 2007-11-05 | 18.000 | 27,720 | -1,320 | 0.10% | 498,960 |
| 2007-11-01 | 2007-10-30 | 17.636 | 29,040 | +660 | 0.11% | 512,160 |
| 2007-10-26 | 2007-10-24 | 16.000 | 28,380 | -5,500 | 0.11% | 454,080 |
| 2007-10-24 | 2007-10-22 | 15.455 | 33,880 | +5,500 | 0.13% | 523,600 |
| 2007-10-17 | 2007-10-15 | 16.364 | 28,380 | +660 | 0.11% | 464,400 |
| 2007-10-10 | 2007-10-08 | 18.000 | 27,720 | -6,600 | 0.10% | 498,960 |
| 2007-10-09 | 2007-10-05 | 18.000 | 34,320 | +6,600 | 0.13% | 617,760 |
| 2007-09-19 | 2007-09-17 | 20.727 | 27,720 | +550 | 0.10% | 574,560 |
| 2007-09-14 | 2007-09-12 | 20.909 | 27,170 | -9,900 | 0.10% | 568,100 |
| 2007-09-13 | 2007-09-11 | 20.182 | 37,070 | +11,000 | 0.14% | 748,140 |
| 2007-09-12 | 2007-09-10 | 21.818 | 26,070 | +9,900 | 0.10% | 568,800 |
| 2007-08-10 | 2007-08-08 | 13.636 | 16,170 | -1,100 | 0.06% | 220,500 |
| 2007-07-31 | 2007-07-27 | 19.091 | 17,270 | -990 | 0.06% | 329,700 |
| 2007-07-26 | 2007-07-24 | 19.636 | 18,260 | -11,770 | 0.07% | 358,560 |
| 2007-07-25 | 2007-07-23 | 20.000 | 30,030 | -220 | 0.11% | 600,600 |
| 2007-07-24 | 2007-07-20 | 19.273 | 30,250 | +220 | 0.11% | 583,000 |
| 2007-07-20 | 2007-07-18 | 19.455 | 30,030 | +1,320 | 0.11% | 584,220 |
| 2007-07-19 | 2007-07-17 | 19.636 | 28,710 | -2,310 | 0.11% | 563,760 |
| 2007-07-18 | 2007-07-16 | 20.000 | 31,020 | -330 | 0.12% | 620,400 |
| 2007-07-17 | 2007-07-13 | 19.818 | 31,350 | -110 | 0.12% | 621,300 |
| 2007-07-13 | 2007-07-11 | 20.364 | 31,460 | +11,000 | 0.12% | 640,640 |
| 2007-07-12 | 2007-07-10 | 18.727 | 20,460 | +1,100 | 0.08% | 383,160 |
| 2007-07-11 | 2007-07-09 | 20.182 | 19,360 | +6,050 | 0.07% | 390,720 |
| 2007-07-10 | 2007-07-06 | 19.818 | 13,310 | -1,650 | 0.05% | 263,780 |
| 2007-07-03 | 2007-06-28 | 21.636 | 14,960 | -550 | 0.06% | 323,680 |
| 2007-06-28 | 2007-06-26 | 20.727 | 15,510 | +550 | 0.06% | 321,480 |
| 2007-06-27 | 2007-06-25 | 22.182 | 14,960 | +770 | 0.06% | 331,840 |
| 2007-06-26 | 2007-06-22 | 22.727 | 14,190 | 0.05% | 322,500 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy