History of CCASS shareholding
Participant: DAH SING SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.450 | 1,668,060 | +0 | 0.29% | 750,627 |
| 2025-10-13 | 2025-10-09 | 0.455 | 1,668,060 | +0 | 0.29% | 758,967 |
| 2025-10-10 | 2025-10-08 | 0.480 | 1,668,060 | +20,000 | 0.29% | 800,669 |
| 2025-10-09 | 2025-10-06 | 0.495 | 1,648,060 | -60,000 | 0.29% | 815,790 |
| 2025-10-08 | 2025-10-03 | 0.500 | 1,708,060 | +80,000 | 0.30% | 854,030 |
| 2025-10-06 | 2025-10-02 | 0.530 | 1,628,060 | -13,000 | 0.28% | 862,872 |
| 2025-09-30 | 2025-09-26 | 0.495 | 1,641,060 | -50,000 | 0.29% | 812,325 |
| 2025-09-29 | 2025-09-25 | 0.510 | 1,691,060 | -60,000 | 0.30% | 862,441 |
| 2025-09-25 | 2025-09-23 | 0.550 | 1,751,060 | +100,000 | 0.31% | 963,083 |
| 2025-09-24 | 2025-09-22 | 0.530 | 1,651,060 | +200,000 | 0.29% | 875,062 |
| 2025-09-23 | 2025-09-19 | 0.540 | 1,451,060 | +200,000 | 0.25% | 783,572 |
| 2025-09-22 | 2025-09-18 | 0.560 | 1,251,060 | +210,000 | 0.22% | 700,594 |
| 2025-09-19 | 2025-09-17 | 0.560 | 1,041,060 | +75,000 | 0.18% | 582,994 |
| 2025-09-18 | 2025-09-16 | 0.580 | 966,060 | -76,000 | 0.17% | 560,315 |
| 2025-09-17 | 2025-09-15 | 0.660 | 1,042,060 | +75,000 | 0.18% | 687,760 |
| 2025-09-12 | 2025-09-10 | 0.500 | 967,060 | +30,000 | 0.17% | 483,530 |
| 2025-09-03 | 2025-09-01 | 0.510 | 937,060 | +30,000 | 0.16% | 477,901 |
| 2025-09-01 | 2025-08-28 | 0.530 | 907,060 | +40,000 | 0.16% | 480,742 |
| 2025-08-26 | 2025-08-22 | 0.580 | 867,060 | -10,000 | 0.15% | 502,895 |
| 2025-08-25 | 2025-08-21 | 0.540 | 877,060 | -200,000 | 0.15% | 473,612 |
| 2025-08-22 | 2025-08-20 | 0.580 | 1,077,060 | +290,000 | 0.19% | 624,695 |
| 2025-08-20 | 2025-08-18 | 0.690 | 787,060 | -120,400 | 0.14% | 543,071 |
| 2025-08-18 | 2025-08-14 | 0.560 | 907,460 | +54,900 | 0.16% | 508,178 |
| 2025-08-06 | 2025-08-04 | 0.500 | 852,560 | +41,000 | 0.17% | 426,280 |
| 2025-08-04 | 2025-07-31 | 0.600 | 811,560 | -90,000 | 0.16% | 486,936 |
| 2025-07-30 | 2025-07-28 | 0.490 | 901,560 | -1,000 | 0.18% | 441,764 |
| 2025-07-25 | 2025-07-23 | 0.495 | 902,560 | +100,000 | 0.18% | 446,767 |
| 2025-07-22 | 2025-07-18 | 0.510 | 802,560 | -10,000 | 0.16% | 409,306 |
| 2025-07-16 | 2025-07-14 | 0.530 | 812,560 | +53,000 | 0.16% | 430,657 |
| 2025-07-14 | 2025-07-10 | 0.450 | 759,560 | +10,000 | 0.15% | 341,802 |
| 2025-07-11 | 2025-07-09 | 0.465 | 749,560 | +29,980 | 0.15% | 348,545 |
| 2025-07-10 | 2025-07-08 | 0.450 | 719,580 | +8,000 | 0.14% | 323,811 |
| 2025-07-09 | 2025-07-07 | 0.475 | 711,580 | +50,000 | 0.14% | 338,000 |
| 2025-07-08 | 2025-07-04 | 0.480 | 661,580 | +81,000 | 0.13% | 317,558 |
| 2025-07-07 | 2025-07-03 | 0.550 | 580,580 | +10,000 | 0.12% | 319,319 |
| 2025-06-30 | 2025-06-26 | 0.640 | 570,580 | +4,000 | 0.11% | 365,171 |
| 2025-06-27 | 2025-06-25 | 0.670 | 566,580 | +20,000 | 0.17% | 379,609 |
| 2025-06-26 | 2025-06-24 | 0.640 | 546,580 | -220,000 | 0.16% | 349,811 |
| 2025-06-25 | 2025-06-23 | 0.740 | 766,580 | +320,000 | 0.22% | 567,269 |
| 2025-06-24 | 2025-06-20 | 0.700 | 446,580 | -433,000 | 0.13% | 312,606 |
| 2025-06-23 | 2025-06-19 | 0.770 | 879,580 | +209,000 | 0.26% | 677,277 |
| 2025-06-20 | 2025-06-18 | 0.540 | 670,580 | +30,000 | 0.20% | 362,113 |
| 2025-06-19 | 2025-06-17 | 0.470 | 640,580 | -41,000 | 0.19% | 301,073 |
| 2025-06-18 | 2025-06-16 | 0.510 | 681,580 | -30,000 | 0.20% | 347,606 |
| 2025-06-17 | 2025-06-13 | 0.485 | 711,580 | -12,000 | 0.21% | 345,116 |
| 2025-06-13 | 2025-06-11 | 0.465 | 723,580 | +10,000 | 0.21% | 336,465 |
| 2025-06-12 | 2025-06-10 | 0.465 | 713,580 | +12,000 | 0.21% | 331,815 |
| 2025-06-10 | 2025-06-06 | 0.455 | 701,580 | +10,000 | 0.21% | 319,219 |
| 2025-06-09 | 2025-06-05 | 0.490 | 691,580 | +50,000 | 0.20% | 338,874 |
| 2025-06-04 | 2025-06-02 | 0.530 | 641,580 | -20,000 | 0.19% | 340,037 |
| 2025-05-29 | 2025-05-27 | 0.540 | 661,580 | +20,000 | 0.19% | 357,253 |
| 2025-05-26 | 2025-05-22 | 0.560 | 641,580 | -11,000 | 0.19% | 359,285 |
| 2025-05-22 | 2025-05-20 | 0.560 | 652,580 | -100 | 0.19% | 365,445 |
| 2025-05-21 | 2025-05-19 | 0.570 | 652,680 | +7,000 | 0.19% | 372,028 |
| 2025-05-20 | 2025-05-16 | 0.580 | 645,680 | -56,000 | 0.19% | 374,494 |
| 2025-05-19 | 2025-05-15 | 0.570 | 701,680 | +109,000 | 0.21% | 399,958 |
| 2025-05-16 | 2025-05-14 | 0.620 | 592,680 | +70,000 | 0.20% | 367,462 |
| 2025-05-15 | 2025-05-13 | 0.530 | 522,680 | +57,000 | 0.18% | 277,020 |
| 2025-05-14 | 2025-05-12 | 0.530 | 465,680 | +52,000 | 0.16% | 246,810 |
| 2025-05-12 | 2025-05-08 | 0.425 | 413,680 | -9,000 | 0.14% | 175,814 |
| 2025-05-08 | 2025-05-06 | 0.430 | 422,680 | -1,000 | 0.14% | 181,752 |
| 2025-04-29 | 2025-04-25 | 0.440 | 423,680 | -50,000 | 0.15% | 186,419 |
| 2025-04-24 | 2025-04-22 | 0.365 | 473,680 | +10,000 | 0.16% | 172,893 |
| 2025-04-23 | 2025-04-17 | 0.400 | 463,680 | -10,000 | 0.16% | 185,472 |
| 2025-04-17 | 2025-04-15 | 0.330 | 473,680 | -10,000 | 0.16% | 156,314 |
| 2025-04-15 | 2025-04-11 | 0.350 | 483,680 | +20,000 | 0.17% | 169,288 |
| 2025-04-09 | 2025-04-07 | 0.345 | 463,680 | -10,000 | 0.16% | 159,970 |
| 2025-03-20 | 2025-03-18 | 0.395 | 473,680 | +50,000 | 0.16% | 187,104 |
| 2025-03-12 | 2025-03-10 | 0.380 | 423,680 | +8,000 | 0.15% | 160,998 |
| 2025-03-11 | 2025-03-07 | 0.425 | 415,680 | +20,000 | 0.14% | 176,664 |
| 2025-03-07 | 2025-03-05 | 0.420 | 395,680 | -20,000 | 0.14% | 166,186 |
| 2025-03-05 | 2025-03-03 | 0.440 | 415,680 | +10,000 | 0.14% | 182,899 |
| 2025-02-28 | 2025-02-26 | 0.510 | 405,680 | -20,000 | 0.14% | 206,897 |
| 2025-02-27 | 2025-02-25 | 0.500 | 425,680 | -80,000 | 0.15% | 212,840 |
| 2025-02-24 | 2025-02-20 | 0.395 | 505,680 | +50,000 | 0.17% | 199,744 |
| 2025-02-21 | 2025-02-19 | 0.400 | 455,680 | -22,000 | 0.16% | 182,272 |
| 2025-02-18 | 2025-02-14 | 0.435 | 477,680 | +45,000 | 0.16% | 207,791 |
| 2025-02-03 | 2025-01-24 | 0.510 | 432,680 | +12,000 | 0.15% | 220,667 |
| 2025-01-20 | 2025-01-16 | 0.510 | 420,680 | -50 | 0.14% | 214,547 |
| 2024-12-30 | 2024-12-24 | 0.540 | 420,730 | -20,000 | 0.14% | 227,194 |
| 2024-12-12 | 2024-12-10 | 0.540 | 440,730 | +20,000 | 0.18% | 237,994 |
| 2024-12-11 | 2024-12-09 | 0.560 | 420,730 | -19,000 | 0.17% | 235,609 |
| 2024-12-10 | 2024-12-06 | 0.540 | 439,730 | -60,000 | 0.18% | 237,454 |
| 2024-11-25 | 2024-11-21 | 0.560 | 499,730 | +19,000 | 0.21% | 279,849 |
| 2024-11-06 | 2024-11-04 | 0.560 | 480,730 | -10,000 | 0.20% | 269,209 |
| 2024-10-31 | 2024-10-29 | 0.550 | 490,730 | -20,000 | 0.20% | 269,902 |
| 2024-10-23 | 2024-10-21 | 0.570 | 510,730 | +20,000 | 0.21% | 291,116 |
| 2024-10-17 | 2024-10-15 | 0.620 | 490,730 | -7,000 | 0.20% | 304,253 |
| 2024-10-14 | 2024-10-09 | 0.630 | 497,730 | -33,000 | 0.20% | 313,570 |
| 2024-10-10 | 2024-10-08 | 0.640 | 530,730 | -20,000 | 0.22% | 339,667 |
| 2024-10-09 | 2024-10-07 | 0.690 | 550,730 | +13,000 | 0.23% | 380,004 |
| 2024-10-08 | 2024-10-04 | 0.660 | 537,730 | +17,000 | 0.22% | 354,902 |
| 2024-10-07 | 2024-10-03 | 0.620 | 520,730 | -160,000 | 0.21% | 322,853 |
| 2024-10-04 | 2024-10-02 | 0.630 | 680,730 | +10,000 | 0.28% | 428,860 |
| 2024-10-02 | 2024-09-27 | 0.600 | 670,730 | -50,000 | 0.28% | 402,438 |
| 2024-09-30 | 2024-09-26 | 0.580 | 720,730 | +10,000 | 0.30% | 418,023 |
| 2024-09-20 | 2024-09-17 | 0.485 | 710,730 | +2,000 | 0.29% | 344,704 |
| 2024-09-17 | 2024-09-13 | 0.495 | 708,730 | +2,000 | 0.29% | 350,821 |
| 2024-09-13 | 2024-09-11 | 0.500 | 706,730 | +1,000 | 0.29% | 353,365 |
| 2024-09-09 | 2024-09-04 | 0.510 | 705,730 | +5,000 | 0.29% | 359,922 |
| 2024-09-05 | 2024-09-03 | 0.510 | 700,730 | +2,000 | 0.29% | 357,372 |
| 2024-09-02 | 2024-08-29 | 0.485 | 698,730 | +1,000 | 0.29% | 338,884 |
| 2024-08-27 | 2024-08-23 | 0.520 | 697,730 | +1,000 | 0.29% | 362,820 |
| 2024-08-26 | 2024-08-22 | 0.500 | 696,730 | +3,000 | 0.29% | 348,365 |
| 2024-08-20 | 2024-08-16 | 0.500 | 693,730 | +50,000 | 0.28% | 346,865 |
| 2024-08-19 | 2024-08-15 | 0.495 | 643,730 | +9,000 | 0.26% | 318,646 |
| 2024-08-13 | 2024-08-09 | 0.510 | 634,730 | -20,000 | 0.26% | 323,712 |
| 2024-08-07 | 2024-08-05 | 0.520 | 654,730 | -10,000 | 0.27% | 340,460 |
| 2024-08-05 | 2024-08-01 | 0.560 | 664,730 | +140,000 | 0.27% | 372,249 |
| 2024-07-29 | 2024-07-25 | 0.470 | 524,730 | +6,000 | 0.22% | 246,623 |
| 2024-07-22 | 2024-07-18 | 0.560 | 518,730 | +20,000 | 0.21% | 290,489 |
| 2024-07-16 | 2024-07-12 | 0.560 | 498,730 | -3,000 | 0.20% | 279,289 |
| 2024-07-09 | 2024-07-05 | 0.610 | 501,730 | -60,000 | 0.21% | 306,055 |
| 2024-07-08 | 2024-07-04 | 0.620 | 561,730 | -60,000 | 0.23% | 348,273 |
| 2024-07-04 | 2024-07-02 | 0.680 | 621,730 | -60,000 | 0.26% | 422,776 |
| 2024-07-02 | 2024-06-27 | 0.660 | 681,730 | -30,000 | 0.28% | 449,942 |
| 2024-06-28 | 2024-06-26 | 0.610 | 711,730 | -10,000 | 0.29% | 434,155 |
| 2024-06-27 | 2024-06-25 | 0.600 | 721,730 | +10,000 | 0.30% | 433,038 |
| 2024-06-25 | 2024-06-21 | 0.650 | 711,730 | +5,000 | 0.29% | 462,624 |
| 2024-06-24 | 2024-06-20 | 0.630 | 706,730 | -10,000 | 0.29% | 445,240 |
| 2024-06-21 | 2024-06-19 | 0.660 | 716,730 | +6,000 | 0.29% | 473,042 |
| 2024-06-19 | 2024-06-17 | 0.770 | 710,730 | +56,000 | 0.29% | 547,262 |
| 2024-06-17 | 2024-06-13 | 0.810 | 654,730 | +33,000 | 0.27% | 530,331 |
| 2024-06-14 | 2024-06-12 | 0.820 | 621,730 | -104,000 | 0.26% | 509,819 |
| 2024-06-13 | 2024-06-11 | 0.770 | 725,730 | -200,000 | 0.30% | 558,812 |
| 2024-06-12 | 2024-06-07 | 0.930 | 925,730 | +60,000 | 0.38% | 860,929 |
| 2024-06-11 | 2024-06-06 | 1.050 | 865,730 | +30,000 | 0.36% | 909,016 |
| 2024-06-07 | 2024-06-05 | 1.000 | 835,730 | +179,000 | 0.34% | 835,730 |
| 2024-06-06 | 2024-06-04 | 1.300 | 656,730 | +247,000 | 0.27% | 853,749 |
| 2024-06-04 | 2024-05-31 | 0.340 | 409,730 | -10,000 | 0.17% | 139,308 |
| 2024-05-30 | 2024-05-28 | 0.335 | 419,730 | +10,000 | 0.17% | 140,610 |
| 2024-05-22 | 2024-05-20 | 0.370 | 409,730 | +10,000 | 0.17% | 151,600 |
| 2024-05-16 | 2024-05-13 | 0.365 | 399,730 | +10,000 | 0.16% | 145,901 |
| 2024-02-29 | 2024-02-27 | 0.415 | 389,730 | -6,000 | 0.16% | 161,738 |
| 2024-01-10 | 2024-01-08 | 0.530 | 395,730 | -45,000 | 0.16% | 209,737 |
| 2024-01-09 | 2024-01-05 | 0.540 | 440,730 | -20,000 | 0.18% | 237,994 |
| 2023-12-11 | 2023-12-07 | 0.520 | 460,730 | -200 | 0.19% | 239,580 |
| 2023-10-24 | 2023-10-19 | 0.570 | 460,930 | -20,000 | 0.19% | 262,730 |
| 2023-09-18 | 2023-09-14 | 0.640 | 480,930 | +20,000 | 0.20% | 307,795 |
| 2023-08-23 | 2023-08-21 | 0.660 | 460,930 | -1,133,000 | 0.19% | 304,214 |
| 2023-08-17 | 2023-08-15 | 0.680 | 1,593,930 | -16,000 | 0.65% | 1,083,872 |
| 2023-08-15 | 2023-08-11 | 0.660 | 1,609,930 | -370,000 | 0.66% | 1,062,554 |
| 2023-08-10 | 2023-08-08 | 0.620 | 1,979,930 | -10,000 | 0.81% | 1,227,557 |
| 2023-08-02 | 2023-07-31 | 0.710 | 1,989,930 | -46,000 | 0.82% | 1,412,850 |
| 2023-07-28 | 2023-07-26 | 0.640 | 2,035,930 | -17,000 | 0.84% | 1,302,995 |
| 2023-07-27 | 2023-07-25 | 0.620 | 2,052,930 | +200,000 | 0.84% | 1,272,817 |
| 2023-07-26 | 2023-07-24 | 0.660 | 1,852,930 | +46,000 | 0.76% | 1,222,934 |
| 2023-07-25 | 2023-07-21 | 0.650 | 1,806,930 | +20,000 | 0.74% | 1,174,504 |
| 2023-07-21 | 2023-07-19 | 0.590 | 1,786,930 | +1,220,000 | 0.73% | 1,054,289 |
| 2023-07-19 | 2023-07-14 | 0.630 | 566,930 | -59,000 | 0.23% | 357,166 |
| 2023-07-18 | 2023-07-13 | 0.680 | 625,930 | -441,000 | 0.26% | 425,632 |
| 2023-07-12 | 2023-07-10 | 0.650 | 1,066,930 | -520,000 | 0.44% | 693,504 |
| 2023-07-05 | 2023-07-03 | 0.630 | 1,586,930 | +250,000 | 0.65% | 999,766 |
| 2023-06-30 | 2023-06-28 | 0.650 | 1,336,930 | -20,000 | 0.55% | 869,004 |
| 2023-06-29 | 2023-06-27 | 0.640 | 1,356,930 | -430,000 | 0.56% | 868,435 |
| 2023-06-28 | 2023-06-26 | 0.620 | 1,786,930 | +350,000 | 0.73% | 1,107,897 |
| 2023-06-20 | 2023-06-16 | 0.660 | 1,436,930 | +10,000 | 0.59% | 948,374 |
| 2023-06-14 | 2023-06-12 | 0.650 | 1,426,930 | +150,000 | 0.59% | 927,504 |
| 2023-06-13 | 2023-06-09 | 0.690 | 1,276,930 | -100,000 | 0.52% | 881,082 |
| 2023-06-09 | 2023-06-07 | 0.680 | 1,376,930 | -100,000 | 0.57% | 936,312 |
| 2023-06-07 | 2023-06-05 | 0.710 | 1,476,930 | +100,000 | 0.61% | 1,048,620 |
| 2023-06-05 | 2023-06-01 | 0.720 | 1,376,930 | -12,000 | 0.57% | 991,390 |
| 2023-06-02 | 2023-05-31 | 0.700 | 1,388,930 | +162,000 | 0.57% | 972,251 |
| 2023-06-01 | 2023-05-30 | 0.700 | 1,226,930 | +150,000 | 0.50% | 858,851 |
| 2023-05-29 | 2023-05-24 | 0.700 | 1,076,930 | +150,000 | 0.44% | 753,851 |
| 2023-05-23 | 2023-05-19 | 0.710 | 926,930 | +290,000 | 0.38% | 658,120 |
| 2023-05-19 | 2023-05-17 | 0.730 | 636,930 | +150,000 | 0.26% | 464,959 |
| 2023-05-03 | 2023-04-28 | 0.930 | 486,930 | -16,000 | 0.20% | 452,845 |
| 2023-04-28 | 2023-04-26 | 0.840 | 502,930 | +16,000 | 0.21% | 422,461 |
| 2023-04-27 | 2023-04-25 | 0.870 | 486,930 | -13,000 | 0.20% | 423,629 |
| 2023-04-25 | 2023-04-21 | 0.950 | 499,930 | +19,000 | 0.21% | 474,934 |
| 2023-04-21 | 2023-04-19 | 1.040 | 480,930 | +7,000 | 0.20% | 500,167 |
| 2023-04-19 | 2023-04-17 | 1.130 | 473,930 | +5,000 | 0.19% | 535,541 |
| 2023-04-18 | 2023-04-14 | 1.070 | 468,930 | -10,000 | 0.19% | 501,755 |
| 2023-04-17 | 2023-04-13 | 0.990 | 478,930 | +10,000 | 0.20% | 474,141 |
| 2023-04-14 | 2023-04-12 | 1.180 | 468,930 | +119,680 | 0.19% | 553,337 |
| 2023-04-13 | 2023-04-11 | 0.940 | 349,250 | -285,000 | 0.14% | 328,295 |
| 2023-04-12 | 2023-04-06 | 0.650 | 634,250 | +270,000 | 0.26% | 412,262 |
| 2023-04-06 | 2023-04-03 | 0.750 | 364,250 | -265,000 | 0.15% | 273,188 |
| 2023-04-04 | 2023-03-31 | 0.740 | 629,250 | -811,000 | 0.26% | 465,645 |
| 2023-04-03 | 2023-03-30 | 0.750 | 1,440,250 | -10,000 | 0.59% | 1,080,188 |
| 2023-03-31 | 2023-03-29 | 0.740 | 1,450,250 | +900,000 | 0.60% | 1,073,185 |
| 2023-03-30 | 2023-03-28 | 0.800 | 550,250 | +113,000 | 0.23% | 440,200 |
| 2023-03-29 | 2023-03-27 | 0.900 | 437,250 | +51,000 | 0.18% | 393,525 |
| 2023-03-28 | 2023-03-24 | 1.300 | 386,250 | +90,000 | 0.16% | 502,125 |
| 2023-03-27 | 2023-03-23 | 1.200 | 296,250 | +30,000 | 0.12% | 355,500 |
| 2023-03-24 | 2023-03-22 | 1.200 | 266,250 | +50,000 | 0.11% | 319,500 |
| 2023-03-23 | 2023-03-21 | 1.300 | 216,250 | +20,000 | 0.09% | 281,125 |
| 2023-03-21 | 2023-03-17 | 1.700 | 196,250 | +16,000 | 0.08% | 333,625 |
| 2023-03-08 | 2023-03-06 | 2.430 | 180,250 | +30,000 | 0.07% | 438,008 |
| 2023-03-06 | 2023-03-02 | 2.680 | 150,250 | +20,000 | 0.06% | 402,670 |
| 2022-12-02 | 2022-11-30 | 3.280 | 130,250 | -10,000 | 0.05% | 427,220 |
| 2022-11-30 | 2022-11-28 | 2.900 | 140,250 | +10,000 | 0.06% | 406,725 |
| 2022-09-02 | 2022-08-31 | 5.700 | 130,250 | -1,000 | 0.05% | 742,425 |
| 2022-09-01 | 2022-08-30 | 5.690 | 131,250 | -1,000 | 0.05% | 746,812 |
| 2022-08-23 | 2022-08-19 | 5.870 | 132,250 | +1,000 | 0.05% | 776,308 |
| 2022-08-19 | 2022-08-17 | 6.700 | 131,250 | +2,000 | 0.05% | 879,375 |
| 2022-08-16 | 2022-08-12 | 6.650 | 129,250 | -1,000 | 0.05% | 859,512 |
| 2022-06-21 | 2022-06-17 | 7.000 | 130,250 | -800 | 0.05% | 911,750 |
| 2022-06-02 | 2022-05-31 | 7.050 | 131,050 | -3,400 | 0.05% | 923,902 |
| 2022-03-16 | 2022-03-14 | 8.900 | 134,450 | -10,000 | 0.06% | 1,196,605 |
| 2022-03-15 | 2022-03-11 | 9.100 | 144,450 | +5,000 | 0.06% | 1,314,495 |
| 2022-03-14 | 2022-03-10 | 8.500 | 139,450 | -10,000 | 0.06% | 1,185,325 |
| 2022-03-11 | 2022-03-09 | 9.500 | 149,450 | +8,600 | 0.06% | 1,419,775 |
| 2022-03-09 | 2022-03-07 | 6.000 | 140,850 | -2,000 | 0.06% | 845,100 |
| 2022-02-24 | 2022-02-22 | 4.890 | 142,850 | -5,000 | 0.06% | 698,536 |
| 2022-02-21 | 2022-02-17 | 4.250 | 147,850 | -7,000 | 0.06% | 628,362 |
| 2022-02-14 | 2022-02-10 | 3.500 | 154,850 | -2,000 | 0.06% | 541,975 |
| 2022-01-27 | 2022-01-25 | 3.200 | 156,850 | -2,350 | 0.06% | 501,920 |
| 2022-01-25 | 2022-01-21 | 3.100 | 159,200 | -10,000 | 0.07% | 493,520 |
| 2022-01-04 | 2021-12-31 | 2.930 | 169,200 | -10,000 | 0.07% | 495,756 |
| 2021-11-17 | 2021-11-15 | 3.100 | 179,200 | -2,000 | 0.07% | 555,520 |
| 2021-11-03 | 2021-11-01 | 3.090 | 181,200 | +10,000 | 0.07% | 559,908 |
| 2021-10-29 | 2021-10-27 | 3.240 | 171,200 | -1,300 | 0.07% | 554,688 |
| 2021-10-21 | 2021-10-19 | 3.300 | 172,500 | -11,000 | 0.07% | 569,250 |
| 2021-10-08 | 2021-10-06 | 3.260 | 183,500 | +11,000 | 0.08% | 598,210 |
| 2021-10-05 | 2021-09-30 | 3.200 | 172,500 | +4,000 | 0.07% | 552,000 |
| 2021-09-14 | 2021-09-10 | 3.380 | 168,500 | +8,000 | 0.07% | 569,530 |
| 2021-09-10 | 2021-09-08 | 3.400 | 160,500 | -2,000 | 0.07% | 545,700 |
| 2021-08-27 | 2021-08-25 | 3.100 | 162,500 | +4,000 | 0.07% | 503,750 |
| 2021-08-25 | 2021-08-23 | 3.250 | 158,500 | +2,350 | 0.07% | 515,125 |
| 2021-08-17 | 2021-08-13 | 3.700 | 156,150 | -1,000 | 0.06% | 577,755 |
| 2021-08-09 | 2021-08-05 | 3.700 | 157,150 | -1,000 | 0.06% | 581,455 |
| 2021-08-03 | 2021-07-30 | 3.500 | 158,150 | -10,000 | 0.06% | 553,525 |
| 2021-07-29 | 2021-07-27 | 3.400 | 168,150 | -2,000 | 0.07% | 571,710 |
| 2021-07-28 | 2021-07-26 | 3.450 | 170,150 | +3,000 | 0.07% | 587,018 |
| 2021-07-27 | 2021-07-23 | 3.450 | 167,150 | -1,000 | 0.07% | 576,668 |
| 2021-07-26 | 2021-07-22 | 3.380 | 168,150 | +10,000 | 0.07% | 568,347 |
| 2021-07-09 | 2021-07-07 | 3.800 | 158,150 | +2,000 | 0.06% | 600,970 |
| 2021-06-16 | 2021-06-11 | 3.790 | 156,150 | -10,000 | 0.06% | 591,808 |
| 2021-06-07 | 2021-06-03 | 3.800 | 166,150 | +16,800 | 0.07% | 631,370 |
| 2021-06-02 | 2021-05-31 | 4.750 | 149,350 | -9,000 | 0.06% | 709,412 |
| 2021-06-01 | 2021-05-28 | 4.480 | 158,350 | -10,000 | 0.07% | 709,408 |
| 2021-05-31 | 2021-05-27 | 4.320 | 168,350 | -4,210 | 0.07% | 727,272 |
| 2021-05-28 | 2021-05-26 | 4.500 | 172,560 | +10,000 | 0.07% | 776,520 |
| 2021-05-27 | 2021-05-25 | 2.910 | 162,560 | -35,800 | 0.07% | 473,050 |
| 2021-05-12 | 2021-05-10 | 2.000 | 198,360 | -8,000 | 0.08% | 396,720 |
| 2021-03-12 | 2021-03-10 | 1.810 | 206,360 | -5,000 | 0.16% | 373,512 |
| 2021-03-09 | 2021-03-05 | 1.900 | 211,360 | +4,000 | 0.16% | 401,584 |
| 2021-03-08 | 2021-03-04 | 1.760 | 207,360 | -7,000 | 0.16% | 364,954 |
| 2021-03-02 | 2021-02-26 | 1.710 | 214,360 | +5,000 | 0.17% | 366,556 |
| 2021-03-01 | 2021-02-25 | 1.720 | 209,360 | -2,000 | 0.16% | 360,099 |
| 2021-02-24 | 2021-02-22 | 1.780 | 211,360 | +9,000 | 0.16% | 376,221 |
| 2021-02-16 | 2021-02-09 | 1.680 | 202,360 | +7,000 | 0.16% | 339,965 |
| 2021-01-06 | 2021-01-04 | 1.560 | 195,360 | -1,200 | 0.15% | 304,762 |
| 2020-11-17 | 2020-11-13 | 1.550 | 196,560 | -10,000 | 0.15% | 304,668 |
| 2020-11-16 | 2020-11-12 | 1.590 | 206,560 | -100 | 0.16% | 328,430 |
| 2020-11-11 | 2020-11-09 | 1.600 | 206,660 | -1,000 | 0.16% | 330,656 |
| 2020-11-09 | 2020-11-05 | 1.670 | 207,660 | +10,000 | 0.16% | 346,792 |
| 2020-11-04 | 2020-11-02 | 1.500 | 197,660 | -5,000 | 0.15% | 296,490 |
| 2020-10-20 | 2020-10-16 | 1.690 | 202,660 | -6,000 | 0.16% | 342,495 |
| 2020-09-25 | 2020-09-23 | 1.660 | 208,660 | +6,000 | 0.16% | 346,376 |
| 2020-09-21 | 2020-09-17 | 1.640 | 202,660 | -10,000 | 0.16% | 332,362 |
| 2020-09-14 | 2020-09-10 | 1.720 | 212,660 | +9,860 | 0.16% | 365,775 |
| 2020-09-09 | 2020-09-07 | 1.740 | 202,800 | -10,000 | 0.16% | 352,872 |
| 2020-09-03 | 2020-09-01 | 1.880 | 212,800 | -30,000 | 0.16% | 400,064 |
| 2020-08-27 | 2020-08-25 | 1.720 | 242,800 | -8,000 | 0.19% | 417,616 |
| 2020-08-25 | 2020-08-21 | 1.700 | 250,800 | +6,420 | 0.19% | 426,360 |
| 2020-08-21 | 2020-08-19 | 1.720 | 244,380 | +10,000 | 0.19% | 420,334 |
| 2020-08-18 | 2020-08-14 | 1.810 | 234,380 | -20,000 | 0.18% | 424,228 |
| 2020-08-14 | 2020-08-12 | 1.870 | 254,380 | -1,000 | 0.20% | 475,691 |
| 2020-08-10 | 2020-08-06 | 2.000 | 255,380 | +10,000 | 0.20% | 510,760 |
| 2020-08-07 | 2020-08-05 | 1.980 | 245,380 | -10,000 | 0.19% | 485,852 |
| 2020-08-06 | 2020-08-04 | 2.110 | 255,380 | +10,000 | 0.20% | 538,852 |
| 2020-07-31 | 2020-07-29 | 2.030 | 245,380 | +1,000 | 0.19% | 498,121 |
| 2020-07-23 | 2020-07-21 | 2.260 | 244,380 | +5,000 | 0.19% | 552,299 |
| 2020-07-20 | 2020-07-16 | 2.240 | 239,380 | +5,000 | 0.18% | 536,211 |
| 2020-07-15 | 2020-07-13 | 2.590 | 234,380 | +10,000 | 0.18% | 607,044 |
| 2020-07-14 | 2020-07-10 | 2.670 | 224,380 | -10,000 | 0.17% | 599,095 |
| 2020-07-13 | 2020-07-09 | 2.650 | 234,380 | -45,000 | 0.18% | 621,107 |
| 2020-07-10 | 2020-07-08 | 2.780 | 279,380 | +35,000 | 0.22% | 776,676 |
| 2020-07-09 | 2020-07-07 | 2.580 | 244,380 | +42,000 | 0.19% | 630,500 |
| 2020-07-08 | 2020-07-06 | 1.710 | 202,380 | +11,000 | 0.16% | 346,070 |
| 2020-07-03 | 2020-06-30 | 1.900 | 191,380 | +1,000 | 0.15% | 363,622 |
| 2020-06-29 | 2020-06-24 | 2.330 | 190,380 | -5,000 | 0.15% | 443,585 |
| 2020-06-26 | 2020-06-23 | 2.520 | 195,380 | +5,000 | 0.15% | 492,358 |
| 2020-06-08 | 2020-06-04 | 2.800 | 190,380 | -8,000 | 0.15% | 533,064 |
| 2020-06-04 | 2020-06-02 | 3.050 | 198,380 | +10,000 | 0.15% | 605,059 |
| 2020-06-03 | 2020-06-01 | 3.110 | 188,380 | +10,000 | 0.15% | 585,862 |
| 2020-06-02 | 2020-05-29 | 3.050 | 178,380 | -18,000 | 0.14% | 544,059 |
| 2020-05-26 | 2020-05-22 | 3.380 | 196,380 | -2,000 | 0.15% | 663,764 |
| 2020-05-25 | 2020-05-21 | 3.400 | 198,380 | -2,000 | 0.15% | 674,492 |
| 2020-05-20 | 2020-05-18 | 3.350 | 200,380 | -2,000 | 0.15% | 671,273 |
| 2020-05-18 | 2020-05-14 | 3.100 | 202,380 | -13,000 | 0.16% | 627,378 |
| 2020-05-15 | 2020-05-13 | 2.800 | 215,380 | +15,000 | 0.17% | 603,064 |
| 2020-05-14 | 2020-05-12 | 3.300 | 200,380 | +16,000 | 0.15% | 661,254 |
| 2020-05-13 | 2020-05-11 | 3.360 | 184,380 | -10,000 | 0.14% | 619,517 |
| 2020-05-12 | 2020-05-08 | 3.360 | 194,380 | -20,000 | 0.15% | 653,117 |
| 2020-05-11 | 2020-05-07 | 3.450 | 214,380 | -7,000 | 0.17% | 739,611 |
| 2020-05-08 | 2020-05-06 | 3.300 | 221,380 | -13,000 | 0.17% | 730,554 |
| 2020-05-07 | 2020-05-05 | 2.930 | 234,380 | -1,630 | 0.18% | 686,733 |
| 2020-05-06 | 2020-05-04 | 2.180 | 236,010 | -5,000 | 0.18% | 514,502 |
| 2020-05-05 | 2020-04-29 | 2.030 | 241,010 | +12,600 | 0.19% | 489,250 |
| 2020-05-04 | 2020-04-28 | 1.820 | 228,410 | -9,000 | 0.18% | 415,706 |
| 2020-04-29 | 2020-04-27 | 1.820 | 237,410 | +9,000 | 0.18% | 432,086 |
| 2020-04-27 | 2020-04-23 | 1.750 | 228,410 | -10,000 | 0.18% | 399,718 |
| 2020-04-24 | 2020-04-22 | 1.650 | 238,410 | -10,000 | 0.18% | 393,376 |
| 2020-04-23 | 2020-04-21 | 1.410 | 248,410 | -5,000 | 0.19% | 350,258 |
| 2020-04-22 | 2020-04-20 | 1.570 | 253,410 | +10,000 | 0.20% | 397,854 |
| 2020-04-17 | 2020-04-15 | 2.000 | 243,410 | +14,000 | 0.19% | 486,820 |
| 2020-04-16 | 2020-04-14 | 2.030 | 229,410 | -65,000 | 0.18% | 465,702 |
| 2020-04-15 | 2020-04-09 | 1.890 | 294,410 | +74,400 | 0.23% | 556,435 |
| 2020-04-14 | 2020-04-08 | 1.600 | 220,010 | -5,000 | 0.17% | 352,016 |
| 2020-04-09 | 2020-04-07 | 1.550 | 225,010 | -10,000 | 0.17% | 348,766 |
| 2020-04-08 | 2020-04-06 | 1.500 | 235,010 | -19,000 | 0.18% | 352,515 |
| 2020-04-07 | 2020-04-03 | 1.500 | 254,010 | +24,000 | 0.20% | 381,015 |
| 2020-04-06 | 2020-04-02 | 1.050 | 230,010 | -10,000 | 0.18% | 241,510 |
| 2020-04-03 | 2020-04-01 | 0.500 | 240,010 | +10,000 | 0.19% | 120,005 |
| 2020-03-23 | 2020-03-19 | 0.680 | 230,010 | -200 | 0.18% | 156,407 |
| 2020-03-16 | 2020-03-12 | 1.110 | 230,210 | -90 | 0.18% | 255,533 |
| 2020-03-12 | 2020-03-10 | 1.020 | 230,300 | -110 | 0.18% | 234,906 |
| 2020-03-03 | 2020-02-28 | 1.250 | 230,410 | -600 | 0.18% | 288,012 |
| 2020-02-26 | 2020-02-24 | 1.500 | 231,010 | -2,520 | 0.18% | 346,515 |
| 2020-02-25 | 2020-02-21 | 1.500 | 233,530 | -2,400 | 0.18% | 350,295 |
| 2020-02-24 | 2020-02-20 | 1.500 | 235,930 | +600 | 0.18% | 353,895 |
| 2020-02-20 | 2020-02-18 | 1.700 | 235,330 | +1,800 | 0.18% | 400,061 |
| 2020-01-23 | 2020-01-21 | 2.350 | 233,530 | -2,000 | 0.18% | 548,796 |
| 2020-01-20 | 2020-01-16 | 2.350 | 235,530 | -800 | 0.18% | 553,496 |
| 2020-01-14 | 2020-01-10 | 2.400 | 236,330 | +400 | 0.18% | 567,192 |
| 2020-01-09 | 2020-01-07 | 2.550 | 235,930 | -1,400 | 0.18% | 601,622 |
| 2020-01-08 | 2020-01-06 | 2.600 | 237,330 | -1,390 | 0.19% | 617,058 |
| 2020-01-06 | 2020-01-02 | 2.700 | 238,720 | +960 | 0.19% | 644,544 |
| 2019-12-23 | 2019-12-19 | 2.850 | 237,760 | +430 | 0.19% | 677,616 |
| 2019-12-19 | 2019-12-17 | 2.700 | 237,330 | +2,000 | 0.19% | 640,791 |
| 2019-11-21 | 2019-11-19 | 3.250 | 235,330 | +1,000 | 0.19% | 764,822 |
| 2019-11-05 | 2019-11-01 | 3.000 | 234,330 | +500 | 0.18% | 702,990 |
| 2019-10-10 | 2019-10-08 | 3.500 | 233,830 | -2,000 | 0.19% | 818,405 |
| 2019-10-02 | 2019-09-27 | 3.550 | 235,830 | -2,000 | 0.19% | 837,196 |
| 2019-09-26 | 2019-09-24 | 3.450 | 237,830 | +2,000 | 0.19% | 820,514 |
| 2019-09-25 | 2019-09-23 | 3.500 | 235,830 | +10,000 | 0.19% | 825,405 |
| 2019-09-24 | 2019-09-20 | 3.600 | 225,830 | -4,550 | 0.18% | 812,988 |
| 2019-09-23 | 2019-09-19 | 3.700 | 230,380 | +2,400 | 0.18% | 852,406 |
| 2019-09-17 | 2019-09-13 | 3.650 | 227,980 | -2,000 | 0.18% | 832,127 |
| 2019-09-16 | 2019-09-12 | 3.750 | 229,980 | +3,150 | 0.18% | 862,425 |
| 2019-09-13 | 2019-09-11 | 3.600 | 226,830 | +20,000 | 0.18% | 816,588 |
| 2019-09-06 | 2019-09-04 | 3.650 | 206,830 | -1,300 | 0.16% | 754,930 |
| 2019-09-03 | 2019-08-30 | 3.700 | 208,130 | +10,000 | 0.16% | 770,081 |
| 2019-08-27 | 2019-08-23 | 4.500 | 198,130 | +2,000 | 0.16% | 891,585 |
| 2019-08-26 | 2019-08-22 | 4.600 | 196,130 | -12,200 | 0.16% | 902,198 |
| 2019-08-23 | 2019-08-21 | 4.600 | 208,330 | -18,580 | 0.16% | 958,318 |
| 2019-08-20 | 2019-08-16 | 3.350 | 226,910 | -5,000 | 0.18% | 760,148 |
| 2019-07-31 | 2019-07-29 | 3.850 | 231,910 | +1,000 | 0.19% | 892,854 |
| 2019-07-02 | 2019-06-27 | 4.050 | 230,910 | -2,000 | 0.19% | 935,186 |
| 2019-06-25 | 2019-06-21 | 3.900 | 232,910 | +400 | 0.19% | 908,349 |
| 2019-06-24 | 2019-06-20 | 3.900 | 232,510 | +4,000 | 0.19% | 906,789 |
| 2019-06-19 | 2019-06-17 | 4.150 | 228,510 | +6,000 | 0.19% | 948,317 |
| 2019-06-11 | 2019-06-06 | 4.100 | 222,510 | -4,890 | 0.18% | 912,291 |
| 2019-06-10 | 2019-06-05 | 3.950 | 227,400 | +2,000 | 0.19% | 898,230 |
| 2019-06-05 | 2019-06-03 | 4.250 | 225,400 | +4,890 | 0.18% | 957,950 |
| 2019-06-03 | 2019-05-30 | 4.850 | 220,510 | -800 | 0.18% | 1,069,474 |
| 2019-05-31 | 2019-05-29 | 4.800 | 221,310 | +2,000 | 0.18% | 1,062,288 |
| 2019-05-30 | 2019-05-28 | 5.250 | 219,310 | +2,400 | 0.18% | 1,151,378 |
| 2019-05-29 | 2019-05-27 | 3.950 | 216,910 | +4,000 | 0.18% | 856,794 |
| 2019-05-28 | 2019-05-24 | 4.000 | 212,910 | +4,000 | 0.17% | 851,640 |
| 2019-05-24 | 2019-05-22 | 4.000 | 208,910 | +600 | 0.17% | 835,640 |
| 2019-05-17 | 2019-05-15 | 4.600 | 208,310 | +2,210 | 0.17% | 958,226 |
| 2019-05-10 | 2019-05-08 | 4.800 | 206,100 | -410 | 0.17% | 989,280 |
| 2019-05-03 | 2019-04-30 | 5.400 | 206,510 | -2,000 | 0.17% | 1,115,154 |
| 2019-04-30 | 2019-04-26 | 5.400 | 208,510 | +1,000 | 0.17% | 1,125,954 |
| 2019-04-25 | 2019-04-23 | 6.050 | 207,510 | -2,200 | 0.17% | 1,255,436 |
| 2019-04-23 | 2019-04-17 | 6.350 | 209,710 | -4,600 | 0.17% | 1,331,658 |
| 2019-04-17 | 2019-04-15 | 6.250 | 214,310 | +8,600 | 0.17% | 1,339,438 |
| 2019-04-16 | 2019-04-12 | 6.950 | 205,710 | -10,210 | 0.17% | 1,429,685 |
| 2019-04-15 | 2019-04-11 | 6.350 | 215,920 | +2,200 | 0.18% | 1,371,092 |
| 2019-03-29 | 2019-03-27 | 5.650 | 213,720 | +3,550 | 0.17% | 1,207,518 |
| 2019-03-27 | 2019-03-25 | 5.500 | 210,170 | -1,000 | 0.17% | 1,155,935 |
| 2019-03-25 | 2019-03-21 | 5.700 | 211,170 | +1,000 | 0.17% | 1,203,669 |
| 2019-03-22 | 2019-03-20 | 5.800 | 210,170 | -17,100 | 0.17% | 1,218,986 |
| 2019-03-18 | 2019-03-14 | 6.200 | 227,270 | -960 | 0.19% | 1,409,074 |
| 2019-03-14 | 2019-03-12 | 6.200 | 228,230 | +2,280 | 0.19% | 1,415,026 |
| 2019-03-13 | 2019-03-11 | 6.150 | 225,950 | +960 | 0.18% | 1,389,592 |
| 2019-03-06 | 2019-03-04 | 6.500 | 224,990 | +2,000 | 0.18% | 1,462,435 |
| 2019-02-27 | 2019-02-25 | 6.450 | 222,990 | -2,640 | 0.18% | 1,438,286 |
| 2019-02-26 | 2019-02-22 | 6.500 | 225,630 | +140 | 0.18% | 1,466,595 |
| 2019-02-25 | 2019-02-21 | 6.500 | 225,490 | +1,000 | 0.18% | 1,465,685 |
| 2019-02-21 | 2019-02-19 | 6.450 | 224,490 | -200 | 0.18% | 1,447,960 |
| 2019-02-20 | 2019-02-18 | 6.450 | 224,690 | +3,200 | 0.18% | 1,449,250 |
| 2019-02-13 | 2019-02-11 | 6.450 | 221,490 | -2,000 | 0.18% | 1,428,610 |
| 2019-02-11 | 2019-02-04 | 6.350 | 223,490 | +3,220 | 0.18% | 1,419,162 |
| 2019-02-08 | 2019-01-31 | 6.450 | 220,270 | +2,000 | 0.18% | 1,420,742 |
| 2019-01-30 | 2019-01-28 | 6.500 | 218,270 | +1,680 | 0.18% | 1,418,755 |
| 2019-01-25 | 2019-01-23 | 6.400 | 216,590 | -2,770 | 0.18% | 1,386,176 |
| 2019-01-17 | 2019-01-15 | 7.350 | 219,360 | +150 | 0.18% | 1,612,296 |
| 2019-01-14 | 2019-01-10 | 7.200 | 219,210 | +1,290 | 0.18% | 1,578,312 |
| 2019-01-02 | 2018-12-27 | 7.650 | 217,920 | +1,290 | 0.18% | 1,667,088 |
| 2018-12-21 | 2018-12-19 | 8.150 | 216,630 | -2,380 | 0.18% | 1,765,534 |
| 2018-11-27 | 2018-11-23 | 8.850 | 219,010 | +4,000 | 0.18% | 1,938,238 |
| 2018-11-19 | 2018-11-15 | 9.000 | 215,010 | -3,560 | 0.18% | 1,935,090 |
| 2018-11-16 | 2018-11-14 | 8.900 | 218,570 | +2,600 | 0.18% | 1,945,273 |
| 2018-11-14 | 2018-11-12 | 8.750 | 215,970 | +220 | 0.18% | 1,889,738 |
| 2018-11-13 | 2018-11-09 | 8.950 | 215,750 | +2,400 | 0.18% | 1,930,962 |
| 2018-11-08 | 2018-11-06 | 8.950 | 213,350 | +200 | 0.18% | 1,909,482 |
| 2018-11-06 | 2018-11-02 | 8.950 | 213,150 | +1,100 | 0.18% | 1,907,692 |
| 2018-10-25 | 2018-10-23 | 9.200 | 212,050 | +2,000 | 0.18% | 1,950,860 |
| 2018-10-04 | 2018-10-02 | 10.500 | 210,050 | -170 | 0.17% | 2,205,525 |
| 2018-09-17 | 2018-09-13 | 9.500 | 210,220 | +170 | 0.18% | 1,997,090 |
| 2018-09-07 | 2018-09-05 | 9.800 | 210,050 | -3,670 | 0.18% | 2,058,490 |
| 2018-08-23 | 2018-08-21 | 9.750 | 213,720 | +2,600 | 0.18% | 2,083,770 |
| 2018-08-17 | 2018-08-15 | 9.600 | 211,120 | -740 | 0.18% | 2,026,752 |
| 2018-08-15 | 2018-08-13 | 9.850 | 211,860 | +990 | 0.18% | 2,086,821 |
| 2018-08-08 | 2018-08-06 | 10.100 | 210,870 | +130 | 0.18% | 2,129,787 |
| 2018-08-06 | 2018-08-02 | 10.450 | 210,740 | -2,000 | 0.18% | 2,202,233 |
| 2018-08-03 | 2018-08-01 | 10.550 | 212,740 | +180 | 0.18% | 2,244,407 |
| 2018-08-02 | 2018-07-31 | 10.650 | 212,560 | +430 | 0.18% | 2,263,764 |
| 2018-07-31 | 2018-07-27 | 10.750 | 212,130 | +400 | 0.18% | 2,280,398 |
| 2018-07-30 | 2018-07-26 | 11.050 | 211,730 | +760 | 0.18% | 2,339,616 |
| 2018-06-29 | 2018-06-27 | 12.250 | 210,970 | -400 | 0.18% | 2,584,382 |
| 2018-06-27 | 2018-06-25 | 12.000 | 211,370 | -2,740 | 0.18% | 2,536,440 |
| 2018-06-26 | 2018-06-22 | 12.200 | 214,110 | -1,000 | 0.18% | 2,612,142 |
| 2018-06-22 | 2018-06-20 | 11.050 | 215,110 | -2,300 | 0.18% | 2,376,966 |
| 2018-06-20 | 2018-06-15 | 12.500 | 217,410 | -400 | 0.18% | 2,717,625 |
| 2018-06-14 | 2018-06-12 | 12.750 | 217,810 | -2,000 | 0.18% | 2,777,078 |
| 2018-06-13 | 2018-06-11 | 13.000 | 219,810 | -1,000 | 0.18% | 2,857,530 |
| 2018-06-07 | 2018-06-05 | 13.250 | 220,810 | -2,400 | 0.19% | 2,925,732 |
| 2018-06-04 | 2018-05-31 | 13.500 | 223,210 | -2,000 | 0.19% | 3,013,335 |
| 2018-06-01 | 2018-05-30 | 13.250 | 225,210 | -2,400 | 0.19% | 2,984,032 |
| 2018-05-30 | 2018-05-28 | 13.250 | 227,610 | -8,250 | 0.19% | 3,015,832 |
| 2018-05-25 | 2018-05-23 | 12.500 | 235,860 | -350 | 0.20% | 2,948,250 |
| 2018-05-24 | 2018-05-21 | 13.500 | 236,210 | -200 | 0.20% | 3,188,835 |
| 2018-05-23 | 2018-05-18 | 13.250 | 236,410 | -3,000 | 0.20% | 3,132,432 |
| 2018-05-21 | 2018-05-17 | 12.750 | 239,410 | +8,050 | 0.20% | 3,052,478 |
| 2018-05-18 | 2018-05-16 | 12.500 | 231,360 | -380 | 0.19% | 2,892,000 |
| 2018-05-16 | 2018-05-14 | 11.200 | 231,740 | +290 | 0.19% | 2,595,488 |
| 2018-05-15 | 2018-05-11 | 10.850 | 231,450 | -8,000 | 0.19% | 2,511,232 |
| 2018-05-14 | 2018-05-10 | 11.850 | 239,450 | +5,840 | 0.20% | 2,837,482 |
| 2018-05-08 | 2018-05-04 | 10.400 | 233,610 | +2,000 | 0.20% | 2,429,544 |
| 2018-05-03 | 2018-04-30 | 10.900 | 231,610 | +110 | 0.19% | 2,524,549 |
| 2018-04-23 | 2018-04-19 | 11.250 | 231,500 | +520 | 0.19% | 2,604,375 |
| 2018-04-19 | 2018-04-17 | 11.250 | 230,980 | +520 | 0.19% | 2,598,525 |
| 2018-04-13 | 2018-04-11 | 11.500 | 230,460 | +110 | 0.19% | 2,650,290 |
| 2018-04-12 | 2018-04-10 | 11.500 | 230,350 | +2,520 | 0.19% | 2,649,025 |
| 2018-04-11 | 2018-04-09 | 11.600 | 227,830 | -340 | 0.19% | 2,642,828 |
| 2018-04-10 | 2018-04-06 | 11.400 | 228,170 | +390 | 0.19% | 2,601,138 |
| 2018-04-06 | 2018-04-03 | 11.800 | 227,780 | +750 | 0.19% | 2,687,804 |
| 2018-03-29 | 2018-03-27 | 11.750 | 227,030 | +3,600 | 0.19% | 2,667,602 |
| 2018-03-28 | 2018-03-26 | 12.000 | 223,430 | -6,000 | 0.19% | 2,681,160 |
| 2018-03-26 | 2018-03-22 | 11.500 | 229,430 | +200 | 0.19% | 2,638,445 |
| 2018-03-23 | 2018-03-21 | 11.900 | 229,230 | +1,080 | 0.19% | 2,727,837 |
| 2018-03-21 | 2018-03-19 | 12.500 | 228,150 | +800 | 0.19% | 2,851,875 |
| 2018-03-20 | 2018-03-16 | 12.750 | 227,350 | -510 | 0.19% | 2,898,712 |
| 2018-03-14 | 2018-03-12 | 12.300 | 227,860 | +5,990 | 0.19% | 2,802,678 |
| 2018-03-06 | 2018-03-02 | 12.750 | 221,870 | +400 | 0.19% | 2,828,842 |
| 2018-02-14 | 2018-02-12 | 12.400 | 221,470 | +4,000 | 0.19% | 2,746,228 |
| 2018-02-13 | 2018-02-09 | 12.100 | 217,470 | +2,000 | 0.19% | 2,631,387 |
| 2018-02-09 | 2018-02-07 | 12.750 | 215,470 | -5,000 | 0.19% | 2,747,242 |
| 2018-02-08 | 2018-02-06 | 12.300 | 220,470 | +670 | 0.19% | 2,711,781 |
| 2018-02-07 | 2018-02-05 | 13.500 | 219,800 | +7,350 | 0.19% | 2,967,300 |
| 2018-02-06 | 2018-02-02 | 14.000 | 212,450 | +7,000 | 0.19% | 2,974,300 |
| 2018-02-05 | 2018-02-01 | 14.000 | 205,450 | +5,760 | 0.18% | 2,876,300 |
| 2018-02-02 | 2018-01-31 | 14.250 | 199,690 | +400 | 0.17% | 2,845,582 |
| 2018-02-01 | 2018-01-30 | 14.250 | 199,290 | +9,000 | 0.17% | 2,839,882 |
| 2018-01-31 | 2018-01-29 | 15.000 | 190,290 | +2,000 | 0.17% | 2,854,350 |
| 2018-01-29 | 2018-01-25 | 15.750 | 188,290 | -3,200 | 0.16% | 2,965,568 |
| 2018-01-26 | 2018-01-24 | 16.000 | 191,490 | +200 | 0.17% | 3,063,840 |
| 2018-01-25 | 2018-01-23 | 15.500 | 191,290 | +800 | 0.17% | 2,964,995 |
| 2018-01-19 | 2018-01-17 | 15.250 | 190,490 | -2,000 | 0.17% | 2,904,972 |
| 2018-01-18 | 2018-01-16 | 16.000 | 192,490 | +5,200 | 0.17% | 3,079,840 |
| 2018-01-17 | 2018-01-15 | 17.000 | 187,290 | +7,200 | 0.17% | 3,183,930 |
| 2018-01-16 | 2018-01-12 | 16.750 | 180,090 | -2,800 | 0.16% | 3,016,508 |
| 2018-01-15 | 2018-01-11 | 14.750 | 182,890 | +6,000 | 0.16% | 2,697,628 |
| 2018-01-12 | 2018-01-10 | 15.250 | 176,890 | -3,200 | 0.16% | 2,697,572 |
| 2018-01-11 | 2018-01-09 | 15.250 | 180,090 | -3,530 | 0.16% | 2,746,372 |
| 2018-01-10 | 2018-01-08 | 15.250 | 183,620 | -4,000 | 0.16% | 2,800,205 |
| 2018-01-09 | 2018-01-05 | 16.000 | 187,620 | -1,190 | 0.17% | 3,001,920 |
| 2018-01-08 | 2018-01-04 | 15.750 | 188,810 | +4,000 | 0.17% | 2,973,758 |
| 2018-01-02 | 2017-12-28 | 15.250 | 184,810 | +2,190 | 0.16% | 2,818,352 |
| 2017-12-27 | 2017-12-21 | 14.250 | 182,620 | -3,000 | 0.16% | 2,602,335 |
| 2017-12-21 | 2017-12-19 | 14.000 | 185,620 | -7,160 | 0.16% | 2,598,680 |
| 2017-12-20 | 2017-12-18 | 13.750 | 192,780 | -6,000 | 0.17% | 2,650,725 |
| 2017-12-19 | 2017-12-15 | 14.750 | 198,780 | +200 | 0.18% | 2,932,005 |
| 2017-12-18 | 2017-12-14 | 15.250 | 198,580 | -2,440 | 0.18% | 3,028,345 |
| 2017-12-13 | 2017-12-11 | 16.250 | 201,020 | -2,600 | 0.18% | 3,266,575 |
| 2017-12-12 | 2017-12-08 | 16.500 | 203,620 | +330 | 0.18% | 3,359,730 |
| 2017-12-11 | 2017-12-07 | 16.000 | 203,290 | +3,670 | 0.18% | 3,252,640 |
| 2017-12-06 | 2017-12-04 | 17.750 | 199,620 | +2,000 | 0.18% | 3,543,255 |
| 2017-12-05 | 2017-12-01 | 17.750 | 197,620 | +600 | 0.18% | 3,507,755 |
| 2017-12-04 | 2017-11-30 | 17.500 | 197,020 | +3,800 | 0.18% | 3,447,850 |
| 2017-12-01 | 2017-11-29 | 15.250 | 193,220 | +1,000 | 0.17% | 2,946,605 |
| 2017-11-27 | 2017-11-23 | 19.000 | 192,220 | +8,000 | 0.17% | 3,652,180 |
| 2017-11-24 | 2017-11-22 | 19.750 | 184,220 | -13,400 | 0.17% | 3,638,345 |
| 2017-11-23 | 2017-11-21 | 18.500 | 197,620 | +3,400 | 0.18% | 3,655,970 |
| 2017-11-22 | 2017-11-20 | 20.750 | 194,220 | -3,000 | 0.17% | 4,030,065 |
| 2017-11-21 | 2017-11-17 | 19.500 | 197,220 | -1,360 | 0.18% | 3,845,790 |
| 2017-11-20 | 2017-11-16 | 19.000 | 198,580 | -1,800 | 0.18% | 3,773,020 |
| 2017-11-17 | 2017-11-15 | 18.750 | 200,380 | -1,200 | 0.18% | 3,757,125 |
| 2017-11-16 | 2017-11-14 | 18.000 | 201,580 | -13,400 | 0.18% | 3,628,440 |
| 2017-11-15 | 2017-11-13 | 16.750 | 214,980 | +900 | 0.19% | 3,600,915 |
| 2017-11-14 | 2017-11-10 | 16.750 | 214,080 | -8,000 | 0.19% | 3,585,840 |
| 2017-11-13 | 2017-11-09 | 15.500 | 222,080 | -6,000 | 0.20% | 3,442,240 |
| 2017-11-10 | 2017-11-08 | 16.000 | 228,080 | -28,170 | 0.20% | 3,649,280 |
| 2017-11-07 | 2017-11-03 | 13.000 | 256,250 | -310 | 0.23% | 3,331,250 |
| 2017-11-03 | 2017-11-01 | 13.500 | 256,560 | +310 | 0.23% | 3,463,560 |
| 2017-11-02 | 2017-10-31 | 13.500 | 256,250 | +4,000 | 0.23% | 3,459,375 |
| 2017-11-01 | 2017-10-30 | 13.500 | 252,250 | +2,600 | 0.23% | 3,405,375 |
| 2017-10-27 | 2017-10-25 | 13.250 | 249,650 | -1,600 | 0.22% | 3,307,862 |
| 2017-10-26 | 2017-10-24 | 13.000 | 251,250 | +2,050 | 0.23% | 3,266,250 |
| 2017-10-25 | 2017-10-23 | 13.000 | 249,200 | +950 | 0.22% | 3,239,600 |
| 2017-10-24 | 2017-10-20 | 12.750 | 248,250 | +14,000 | 0.22% | 3,165,188 |
| 2017-10-23 | 2017-10-19 | 12.750 | 234,250 | -2,830 | 0.21% | 2,986,688 |
| 2017-10-20 | 2017-10-18 | 12.750 | 237,080 | +2,000 | 0.21% | 3,022,770 |
| 2017-10-19 | 2017-10-17 | 13.250 | 235,080 | -200 | 0.21% | 3,114,810 |
| 2017-10-18 | 2017-10-16 | 13.750 | 235,280 | -770 | 0.21% | 3,235,100 |
| 2017-10-16 | 2017-10-12 | 15.000 | 236,050 | +770 | 0.21% | 3,540,750 |
| 2017-10-13 | 2017-10-11 | 14.750 | 235,280 | -1,600 | 0.21% | 3,470,380 |
| 2017-10-12 | 2017-10-10 | 14.500 | 236,880 | +2,800 | 0.21% | 3,434,760 |
| 2017-10-11 | 2017-10-09 | 14.500 | 234,080 | -1,000 | 0.21% | 3,394,160 |
| 2017-10-10 | 2017-10-06 | 13.750 | 235,080 | +400 | 0.21% | 3,232,350 |
| 2017-10-06 | 2017-10-03 | 14.000 | 234,680 | -5,320 | 0.21% | 3,285,520 |
| 2017-10-04 | 2017-09-29 | 14.000 | 240,000 | -17,860 | 0.22% | 3,360,000 |
| 2017-10-03 | 2017-09-28 | 12.300 | 257,860 | -6,900 | 0.23% | 3,171,678 |
| 2017-09-29 | 2017-09-27 | 11.950 | 264,760 | +11,640 | 0.24% | 3,163,882 |
| 2017-09-27 | 2017-09-25 | 10.100 | 253,120 | -16,480 | 0.23% | 2,556,512 |
| 2017-09-26 | 2017-09-22 | 10.100 | 269,600 | +2,880 | 0.24% | 2,722,960 |
| 2017-09-25 | 2017-09-21 | 10.450 | 266,720 | +5,000 | 0.24% | 2,787,224 |
| 2017-09-22 | 2017-09-20 | 10.600 | 261,720 | +4,400 | 0.24% | 2,774,232 |
| 2017-09-21 | 2017-09-19 | 11.000 | 257,320 | -2,080 | 0.23% | 2,830,520 |
| 2017-09-20 | 2017-09-18 | 10.400 | 259,400 | +1,600 | 0.23% | 2,697,760 |
| 2017-09-19 | 2017-09-15 | 10.750 | 257,800 | +200 | 0.23% | 2,771,350 |
| 2017-09-18 | 2017-09-14 | 10.950 | 257,600 | +1,200 | 0.23% | 2,820,720 |
| 2017-09-15 | 2017-09-13 | 11.100 | 256,400 | -10,400 | 0.23% | 2,846,040 |
| 2017-09-14 | 2017-09-12 | 11.300 | 266,800 | +3,280 | 0.24% | 3,014,840 |
| 2017-09-07 | 2017-09-05 | 11.550 | 263,520 | -2,280 | 0.24% | 3,043,656 |
| 2017-09-06 | 2017-09-04 | 11.550 | 265,800 | -4,000 | 0.24% | 3,069,990 |
| 2017-09-05 | 2017-09-01 | 11.450 | 269,800 | -2,000 | 0.24% | 3,089,210 |
| 2017-09-01 | 2017-08-30 | 11.450 | 271,800 | -160 | 0.24% | 3,112,110 |
| 2017-08-31 | 2017-08-29 | 11.600 | 271,960 | +4,000 | 0.24% | 3,154,736 |
| 2017-08-29 | 2017-08-25 | 11.850 | 267,960 | +1,000 | 0.24% | 3,175,326 |
| 2017-08-28 | 2017-08-24 | 12.100 | 266,960 | +600 | 0.24% | 3,230,216 |
| 2017-08-25 | 2017-08-22 | 12.150 | 266,360 | -190 | 0.24% | 3,236,274 |
| 2017-08-24 | 2017-08-21 | 12.350 | 266,550 | -180 | 0.24% | 3,291,892 |
| 2017-08-17 | 2017-08-15 | 12.500 | 266,730 | -1,430 | 0.24% | 3,334,125 |
| 2017-08-16 | 2017-08-14 | 11.900 | 268,160 | +700 | 0.24% | 3,191,104 |
| 2017-08-14 | 2017-08-10 | 11.850 | 267,460 | +1,200 | 0.24% | 3,169,401 |
| 2017-08-11 | 2017-08-09 | 12.350 | 266,260 | +2,000 | 0.24% | 3,288,311 |
| 2017-08-07 | 2017-08-03 | 12.350 | 264,260 | +200 | 0.24% | 3,263,611 |
| 2017-08-03 | 2017-08-01 | 13.000 | 264,060 | -3,460 | 0.24% | 3,432,780 |
| 2017-08-02 | 2017-07-31 | 12.750 | 267,520 | +4,000 | 0.24% | 3,410,880 |
| 2017-08-01 | 2017-07-28 | 13.500 | 263,520 | -13,910 | 0.24% | 3,557,520 |
| 2017-07-31 | 2017-07-27 | 12.000 | 277,430 | +3,480 | 0.25% | 3,329,160 |
| 2017-07-28 | 2017-07-26 | 12.150 | 273,950 | -1,200 | 0.25% | 3,328,492 |
| 2017-07-25 | 2017-07-21 | 11.700 | 275,150 | +280 | 0.25% | 3,219,255 |
| 2017-07-24 | 2017-07-20 | 11.800 | 274,870 | +240 | 0.25% | 3,243,466 |
| 2017-07-20 | 2017-07-18 | 11.550 | 274,630 | -1,000 | 0.25% | 3,171,976 |
| 2017-07-18 | 2017-07-14 | 12.000 | 275,630 | -10,840 | 0.25% | 3,307,560 |
| 2017-07-17 | 2017-07-13 | 12.000 | 286,470 | +4,640 | 0.26% | 3,437,640 |
| 2017-07-13 | 2017-07-11 | 12.400 | 281,830 | +4,000 | 0.25% | 3,494,692 |
| 2017-07-10 | 2017-07-06 | 12.450 | 277,830 | -1,800 | 0.25% | 3,458,984 |
| 2017-07-06 | 2017-07-04 | 12.500 | 279,630 | +2,400 | 0.25% | 3,495,375 |
| 2017-07-05 | 2017-07-03 | 12.500 | 277,230 | +1,200 | 0.25% | 3,465,375 |
| 2017-06-30 | 2017-06-28 | 12.750 | 276,030 | -4,000 | 0.25% | 3,519,382 |
| 2017-06-29 | 2017-06-27 | 12.750 | 280,030 | +4,200 | 0.25% | 3,570,382 |
| 2017-06-27 | 2017-06-23 | 13.250 | 275,830 | -4,000 | 0.25% | 3,654,748 |
| 2017-06-22 | 2017-06-20 | 13.250 | 279,830 | +2,000 | 0.25% | 3,707,748 |
| 2017-06-21 | 2017-06-19 | 13.250 | 277,830 | +8,170 | 0.25% | 3,681,248 |
| 2017-06-20 | 2017-06-16 | 13.500 | 269,660 | +2,000 | 0.24% | 3,640,410 |
| 2017-06-19 | 2017-06-15 | 14.000 | 267,660 | -4,960 | 0.24% | 3,747,240 |
| 2017-06-09 | 2017-06-07 | 14.250 | 272,620 | -2,000 | 0.25% | 3,884,835 |
| 2017-06-08 | 2017-06-06 | 14.500 | 274,620 | +8,770 | 0.25% | 3,981,990 |
| 2017-06-06 | 2017-06-02 | 14.250 | 265,850 | -1,000 | 0.24% | 3,788,362 |
| 2017-06-05 | 2017-06-01 | 13.750 | 266,850 | +1,000 | 0.24% | 3,669,188 |
| 2017-06-01 | 2017-05-29 | 14.500 | 265,850 | +400 | 0.24% | 3,854,825 |
| 2017-05-31 | 2017-05-26 | 15.500 | 265,450 | -10,480 | 0.24% | 4,114,475 |
| 2017-05-26 | 2017-05-24 | 14.000 | 275,930 | -400 | 0.25% | 3,863,020 |
| 2017-05-25 | 2017-05-23 | 14.250 | 276,330 | -1,400 | 0.25% | 3,937,702 |
| 2017-05-24 | 2017-05-22 | 14.500 | 277,730 | +5,600 | 0.25% | 4,027,085 |
| 2017-05-22 | 2017-05-18 | 13.750 | 272,130 | +400 | 0.25% | 3,741,788 |
| 2017-05-19 | 2017-05-17 | 13.750 | 271,730 | +6,000 | 0.25% | 3,736,288 |
| 2017-05-17 | 2017-05-15 | 14.000 | 265,730 | -1,830 | 0.24% | 3,720,220 |
| 2017-05-16 | 2017-05-12 | 13.000 | 267,560 | +1,660 | 0.24% | 3,478,280 |
| 2017-05-12 | 2017-05-10 | 13.000 | 265,900 | -900 | 0.24% | 3,456,700 |
| 2017-05-11 | 2017-05-09 | 13.000 | 266,800 | +4,390 | 0.24% | 3,468,400 |
| 2017-05-09 | 2017-05-05 | 14.000 | 262,410 | -160 | 0.24% | 3,673,740 |
| 2017-05-08 | 2017-05-04 | 14.500 | 262,570 | +150 | 0.24% | 3,807,265 |
| 2017-05-05 | 2017-05-02 | 14.250 | 262,420 | +1,000 | 0.24% | 3,739,485 |
| 2017-04-28 | 2017-04-26 | 14.250 | 261,420 | -1,000 | 0.24% | 3,725,235 |
| 2017-04-27 | 2017-04-25 | 14.250 | 262,420 | +370 | 0.24% | 3,739,485 |
| 2017-04-21 | 2017-04-19 | 14.750 | 262,050 | -3,000 | 0.24% | 3,865,238 |
| 2017-04-20 | 2017-04-18 | 14.750 | 265,050 | -2,200 | 0.24% | 3,909,488 |
| 2017-04-19 | 2017-04-13 | 14.750 | 267,250 | +6,000 | 0.24% | 3,941,938 |
| 2017-04-13 | 2017-04-11 | 14.500 | 261,250 | -11,000 | 0.24% | 3,788,125 |
| 2017-04-12 | 2017-04-10 | 15.000 | 272,250 | +7,000 | 0.25% | 4,083,750 |
| 2017-04-11 | 2017-04-07 | 15.000 | 265,250 | -3,300 | 0.25% | 3,978,750 |
| 2017-04-10 | 2017-04-06 | 14.500 | 268,550 | -3,000 | 0.25% | 3,893,975 |
| 2017-04-07 | 2017-04-05 | 15.000 | 271,550 | +5,100 | 0.25% | 4,073,250 |
| 2017-04-06 | 2017-04-03 | 14.750 | 266,450 | +8,000 | 0.25% | 3,930,138 |
| 2017-04-05 | 2017-03-31 | 14.750 | 258,450 | -1,840 | 0.24% | 3,812,138 |
| 2017-04-03 | 2017-03-30 | 15.250 | 260,290 | +4,480 | 0.24% | 3,969,422 |
| 2017-03-31 | 2017-03-29 | 15.250 | 255,810 | +2,000 | 0.24% | 3,901,102 |
| 2017-03-30 | 2017-03-28 | 15.250 | 253,810 | +3,040 | 0.24% | 3,870,602 |
| 2017-03-29 | 2017-03-27 | 15.500 | 250,770 | -2,800 | 0.24% | 3,886,935 |
| 2017-03-28 | 2017-03-24 | 15.000 | 253,570 | +23,000 | 0.24% | 3,803,550 |
| 2017-03-27 | 2017-03-23 | 16.250 | 230,570 | +21,860 | 0.22% | 3,746,762 |
| 2017-03-23 | 2017-03-21 | 16.750 | 208,710 | -16,000 | 0.21% | 3,495,892 |
| 2017-03-22 | 2017-03-20 | 16.750 | 224,710 | +5,000 | 0.22% | 3,763,892 |
| 2017-03-21 | 2017-03-17 | 16.750 | 219,710 | -1,340 | 0.22% | 3,680,142 |
| 2017-03-20 | 2017-03-16 | 17.250 | 221,050 | +1,240 | 0.22% | 3,813,112 |
| 2017-03-17 | 2017-03-15 | 16.250 | 219,810 | +1,600 | 0.22% | 3,571,912 |
| 2017-03-16 | 2017-03-14 | 16.500 | 218,210 | +4,000 | 0.22% | 3,600,465 |
| 2017-03-15 | 2017-03-13 | 16.500 | 214,210 | +12,800 | 0.21% | 3,534,465 |
| 2017-03-13 | 2017-03-09 | 17.750 | 201,410 | +8,000 | 0.20% | 3,575,028 |
| 2017-03-10 | 2017-03-08 | 18.500 | 193,410 | +3,210 | 0.19% | 3,578,085 |
| 2017-03-09 | 2017-03-07 | 18.750 | 190,200 | +9,420 | 0.19% | 3,566,250 |
| 2017-03-08 | 2017-03-06 | 20.500 | 180,780 | +720 | 0.18% | 3,705,990 |
| 2017-03-07 | 2017-03-03 | 21.750 | 180,060 | -1,150 | 0.18% | 3,916,305 |
| 2017-03-06 | 2017-03-02 | 21.750 | 181,210 | -23,780 | 0.18% | 3,941,318 |
| 2017-03-03 | 2017-03-01 | 17.000 | 204,990 | -23,280 | 0.20% | 3,484,830 |
| 2017-03-02 | 2017-02-28 | 15.500 | 228,270 | +10,000 | 0.23% | 3,538,185 |
| 2017-02-27 | 2017-02-23 | 15.750 | 218,270 | -500 | 0.22% | 3,437,752 |
| 2017-02-24 | 2017-02-22 | 15.500 | 218,770 | -2,000 | 0.22% | 3,390,935 |
| 2017-02-23 | 2017-02-21 | 15.750 | 220,770 | -2,070 | 0.22% | 3,477,128 |
| 2017-02-22 | 2017-02-20 | 15.000 | 222,840 | +3,100 | 0.22% | 3,342,600 |
| 2017-02-21 | 2017-02-17 | 15.750 | 219,740 | +8,000 | 0.22% | 3,460,905 |
| 2017-02-17 | 2017-02-15 | 16.500 | 211,740 | +11,000 | 0.21% | 3,493,710 |
| 2017-02-16 | 2017-02-14 | 17.000 | 200,740 | +2,000 | 0.20% | 3,412,580 |
| 2017-02-15 | 2017-02-13 | 17.250 | 198,740 | -10,960 | 0.20% | 3,428,265 |
| 2017-02-14 | 2017-02-10 | 15.000 | 209,700 | +600 | 0.21% | 3,145,500 |
| 2017-02-13 | 2017-02-09 | 14.500 | 209,100 | +3,000 | 0.21% | 3,031,950 |
| 2017-02-10 | 2017-02-08 | 14.750 | 206,100 | +560 | 0.20% | 3,039,975 |
| 2017-02-09 | 2017-02-07 | 15.000 | 205,540 | +8,000 | 0.20% | 3,083,100 |
| 2017-02-07 | 2017-02-03 | 15.500 | 197,540 | -9,280 | 0.20% | 3,061,870 |
| 2017-02-02 | 2017-01-27 | 15.000 | 206,820 | +4,280 | 0.20% | 3,102,300 |
| 2017-01-26 | 2017-01-24 | 15.250 | 202,540 | +7,000 | 0.20% | 3,088,735 |
| 2017-01-24 | 2017-01-20 | 15.750 | 195,540 | +4,710 | 0.19% | 3,079,755 |
| 2017-01-20 | 2017-01-18 | 15.750 | 190,830 | -2,150 | 0.19% | 3,005,572 |
| 2017-01-19 | 2017-01-17 | 16.000 | 192,980 | -800 | 0.19% | 3,087,680 |
| 2017-01-18 | 2017-01-16 | 15.750 | 193,780 | +2,000 | 0.19% | 3,052,035 |
| 2017-01-16 | 2017-01-12 | 16.250 | 191,780 | -2,700 | 0.19% | 3,116,425 |
| 2017-01-12 | 2017-01-10 | 15.750 | 194,480 | +4,450 | 0.19% | 3,063,060 |
| 2017-01-11 | 2017-01-09 | 15.500 | 190,030 | +2,640 | 0.19% | 2,945,465 |
| 2017-01-10 | 2017-01-06 | 16.000 | 187,390 | +5,000 | 0.19% | 2,998,240 |
| 2017-01-09 | 2017-01-05 | 17.250 | 182,390 | +360 | 0.18% | 3,146,228 |
| 2017-01-06 | 2017-01-04 | 17.250 | 182,030 | +2,000 | 0.18% | 3,140,018 |
| 2017-01-05 | 2017-01-03 | 17.500 | 180,030 | +2,200 | 0.18% | 3,150,525 |
| 2017-01-04 | 2016-12-30 | 16.500 | 177,830 | +6,000 | 0.18% | 2,934,195 |
| 2017-01-03 | 2016-12-29 | 16.500 | 171,830 | +600 | 0.17% | 2,835,195 |
| 2016-12-29 | 2016-12-23 | 16.500 | 171,230 | +2,600 | 0.17% | 2,825,295 |
| 2016-12-28 | 2016-12-22 | 17.000 | 168,630 | +5,000 | 0.17% | 2,866,710 |
| 2016-12-23 | 2016-12-21 | 17.750 | 163,630 | +2,000 | 0.16% | 2,904,432 |
| 2016-12-22 | 2016-12-20 | 18.250 | 161,630 | +2,990 | 0.16% | 2,949,748 |
| 2016-12-19 | 2016-12-15 | 18.750 | 158,640 | +2,400 | 0.16% | 2,974,500 |
| 2016-12-16 | 2016-12-14 | 19.250 | 156,240 | +1,600 | 0.16% | 3,007,620 |
| 2016-12-15 | 2016-12-13 | 19.500 | 154,640 | -1,510 | 0.15% | 3,015,480 |
| 2016-12-14 | 2016-12-12 | 19.500 | 156,150 | -500 | 0.16% | 3,044,925 |
| 2016-12-13 | 2016-12-09 | 19.750 | 156,650 | +1,150 | 0.16% | 3,093,838 |
| 2016-12-12 | 2016-12-08 | 19.500 | 155,500 | -720 | 0.16% | 3,032,250 |
| 2016-12-08 | 2016-12-06 | 19.000 | 156,220 | +2,520 | 0.16% | 2,968,180 |
| 2016-12-06 | 2016-12-02 | 20.500 | 153,700 | +3,760 | 0.16% | 3,150,850 |
| 2016-12-05 | 2016-12-01 | 20.750 | 149,940 | -1,800 | 0.15% | 3,111,255 |
| 2016-12-01 | 2016-11-29 | 20.000 | 151,740 | +800 | 0.16% | 3,034,800 |
| 2016-11-30 | 2016-11-28 | 20.250 | 150,940 | +600 | 0.16% | 3,056,535 |
| 2016-11-29 | 2016-11-25 | 20.000 | 150,340 | +8,800 | 0.15% | 3,006,800 |
| 2016-11-24 | 2016-11-22 | 21.000 | 141,540 | +1,000 | 0.15% | 2,972,340 |
| 2016-11-23 | 2016-11-21 | 21.500 | 140,540 | -1,000 | 0.14% | 3,021,610 |
| 2016-11-22 | 2016-11-18 | 21.250 | 141,540 | -1,000 | 0.15% | 3,007,725 |
| 2016-11-21 | 2016-11-17 | 20.250 | 142,540 | +1,000 | 0.15% | 2,886,435 |
| 2016-11-18 | 2016-11-16 | 20.750 | 141,540 | -2,000 | 0.15% | 2,936,955 |
| 2016-11-14 | 2016-11-10 | 21.750 | 143,540 | +400 | 0.15% | 3,121,995 |
| 2016-11-11 | 2016-11-09 | 21.000 | 143,140 | -1,000 | 0.15% | 3,005,940 |
| 2016-11-10 | 2016-11-08 | 21.000 | 144,140 | +1,000 | 0.15% | 3,026,940 |
| 2016-11-09 | 2016-11-07 | 21.500 | 143,140 | -1,000 | 0.15% | 3,077,510 |
| 2016-11-08 | 2016-11-04 | 21.000 | 144,140 | +1,000 | 0.15% | 3,026,940 |
| 2016-11-04 | 2016-11-02 | 21.750 | 143,140 | +140 | 0.15% | 3,113,295 |
| 2016-11-01 | 2016-10-28 | 21.750 | 143,000 | -4,000 | 0.15% | 3,110,250 |
| 2016-10-31 | 2016-10-27 | 21.750 | 147,000 | +3,200 | 0.15% | 3,197,250 |
| 2016-10-28 | 2016-10-26 | 20.750 | 143,800 | +2,000 | 0.15% | 2,983,850 |
| 2016-10-27 | 2016-10-25 | 21.750 | 141,800 | -400 | 0.15% | 3,084,150 |
| 2016-10-26 | 2016-10-24 | 22.500 | 142,200 | +1,000 | 0.15% | 3,199,500 |
| 2016-10-25 | 2016-10-20 | 23.000 | 141,200 | +8,310 | 0.15% | 3,247,600 |
| 2016-10-24 | 2016-10-19 | 23.750 | 132,890 | +2,000 | 0.14% | 3,156,138 |
| 2016-10-19 | 2016-10-17 | 24.000 | 130,890 | -200 | 0.14% | 3,141,360 |
| 2016-10-14 | 2016-10-12 | 24.500 | 131,090 | -1,400 | 0.14% | 3,211,705 |
| 2016-10-11 | 2016-10-06 | 24.750 | 132,490 | +800 | 0.14% | 3,279,128 |
| 2016-10-07 | 2016-10-05 | 24.750 | 131,690 | +600 | 0.14% | 3,259,328 |
| 2016-10-06 | 2016-10-04 | 25.000 | 131,090 | -600 | 0.14% | 3,277,250 |
| 2016-10-05 | 2016-10-03 | 25.000 | 131,690 | +3,800 | 0.14% | 3,292,250 |
| 2016-10-04 | 2016-09-30 | 25.000 | 127,890 | -1,800 | 0.14% | 3,197,250 |
| 2016-10-03 | 2016-09-29 | 25.000 | 129,690 | +1,800 | 0.14% | 3,242,250 |
| 2016-09-30 | 2016-09-28 | 25.500 | 127,890 | +740 | 0.14% | 3,261,195 |
| 2016-09-29 | 2016-09-27 | 28.000 | 127,150 | +1,200 | 0.14% | 3,560,200 |
| 2016-09-28 | 2016-09-26 | 28.000 | 125,950 | -800 | 0.13% | 3,526,600 |
| 2016-09-26 | 2016-09-22 | 29.500 | 126,750 | +1,200 | 0.14% | 3,739,125 |
| 2016-09-21 | 2016-09-19 | 29.500 | 125,550 | -1,600 | 0.13% | 3,703,725 |
| 2016-09-20 | 2016-09-15 | 29.000 | 127,150 | -2,420 | 0.14% | 3,687,350 |
| 2016-09-19 | 2016-09-14 | 27.500 | 129,570 | +2,050 | 0.14% | 3,563,175 |
| 2016-09-14 | 2016-09-12 | 31.000 | 127,520 | -490 | 0.14% | 3,953,120 |
| 2016-09-13 | 2016-09-09 | 30.000 | 128,010 | -2,700 | 0.14% | 3,840,300 |
| 2016-09-12 | 2016-09-08 | 28.000 | 130,710 | -4,330 | 0.14% | 3,659,880 |
| 2016-09-09 | 2016-09-07 | 23.750 | 135,040 | -12,970 | 0.14% | 3,207,200 |
| 2016-09-08 | 2016-09-06 | 22.000 | 148,010 | -6,500 | 0.16% | 3,256,220 |
| 2016-09-07 | 2016-09-05 | 19.750 | 154,510 | -7,030 | 0.17% | 3,051,572 |
| 2016-09-06 | 2016-09-02 | 18.000 | 161,540 | +760 | 0.17% | 2,907,720 |
| 2016-09-05 | 2016-09-01 | 18.500 | 160,780 | +1,110 | 0.17% | 2,974,430 |
| 2016-09-02 | 2016-08-31 | 18.750 | 159,670 | -3,770 | 0.17% | 2,993,812 |
| 2016-09-01 | 2016-08-30 | 17.500 | 163,440 | -2,100 | 0.17% | 2,860,200 |
| 2016-08-29 | 2016-08-25 | 17.500 | 165,540 | -2,000 | 0.18% | 2,896,950 |
| 2016-08-25 | 2016-08-23 | 17.000 | 167,540 | +1,200 | 0.18% | 2,848,180 |
| 2016-08-24 | 2016-08-22 | 17.500 | 166,340 | +2,000 | 0.18% | 2,910,950 |
| 2016-08-23 | 2016-08-19 | 18.000 | 164,340 | -2,000 | 0.18% | 2,958,120 |
| 2016-08-22 | 2016-08-18 | 17.500 | 166,340 | +1,370 | 0.18% | 2,910,950 |
| 2016-08-18 | 2016-08-16 | 17.250 | 164,970 | -1,200 | 0.18% | 2,845,732 |
| 2016-08-17 | 2016-08-15 | 17.500 | 166,170 | -3,000 | 0.18% | 2,907,975 |
| 2016-08-16 | 2016-08-12 | 16.750 | 169,170 | -5,940 | 0.18% | 2,833,598 |
| 2016-08-15 | 2016-08-11 | 16.000 | 175,110 | +2,030 | 0.19% | 2,801,760 |
| 2016-08-12 | 2016-08-10 | 15.750 | 173,080 | +8,750 | 0.18% | 2,726,010 |
| 2016-08-11 | 2016-08-09 | 16.500 | 164,330 | +2,150 | 0.18% | 2,711,445 |
| 2016-08-10 | 2016-08-08 | 16.000 | 162,180 | +4,050 | 0.17% | 2,594,880 |
| 2016-08-09 | 2016-08-05 | 16.500 | 158,130 | +600 | 0.17% | 2,609,145 |
| 2016-08-08 | 2016-08-04 | 16.500 | 157,530 | +1,480 | 0.17% | 2,599,245 |
| 2016-08-05 | 2016-08-03 | 16.500 | 156,050 | +2,520 | 0.17% | 2,574,825 |
| 2016-08-04 | 2016-08-01 | 17.500 | 153,530 | -1,200 | 0.16% | 2,686,775 |
| 2016-08-03 | 2016-07-29 | 18.000 | 154,730 | -2,800 | 0.17% | 2,785,140 |
| 2016-07-29 | 2016-07-27 | 16.750 | 157,530 | -4,000 | 0.17% | 2,638,628 |
| 2016-07-28 | 2016-07-26 | 16.750 | 161,530 | +4,600 | 0.18% | 2,705,628 |
| 2016-07-26 | 2016-07-22 | 17.000 | 156,930 | +1,200 | 0.17% | 2,667,810 |
| 2016-07-25 | 2016-07-21 | 17.000 | 155,730 | +7,600 | 0.17% | 2,647,410 |
| 2016-07-22 | 2016-07-20 | 17.500 | 148,130 | +1,400 | 0.16% | 2,592,275 |
| 2016-07-18 | 2016-07-14 | 18.000 | 146,730 | +2,200 | 0.17% | 2,641,140 |
| 2016-07-15 | 2016-07-13 | 18.250 | 144,530 | +400 | 0.16% | 2,637,672 |
| 2016-07-11 | 2016-07-07 | 18.250 | 144,130 | +1,600 | 0.16% | 2,630,372 |
| 2016-07-08 | 2016-07-06 | 18.000 | 142,530 | +300 | 0.16% | 2,565,540 |
| 2016-07-07 | 2016-07-05 | 19.000 | 142,230 | -200 | 0.16% | 2,702,370 |
| 2016-07-06 | 2016-07-04 | 19.750 | 142,430 | -1,600 | 0.16% | 2,812,992 |
| 2016-07-04 | 2016-06-29 | 17.500 | 144,030 | +500 | 0.16% | 2,520,525 |
| 2016-06-29 | 2016-06-27 | 17.000 | 143,530 | +1,600 | 0.16% | 2,440,010 |
| 2016-06-28 | 2016-06-24 | 17.250 | 141,930 | +1,000 | 0.16% | 2,448,292 |
| 2016-06-27 | 2016-06-23 | 18.250 | 140,930 | +3,200 | 0.16% | 2,571,972 |
| 2016-06-24 | 2016-06-22 | 19.000 | 137,730 | +600 | 0.16% | 2,616,870 |
| 2016-06-22 | 2016-06-20 | 19.250 | 137,130 | +800 | 0.16% | 2,639,752 |
| 2016-06-20 | 2016-06-16 | 20.250 | 136,330 | -800 | 0.16% | 2,760,682 |
| 2016-06-17 | 2016-06-15 | 22.000 | 137,130 | -6,460 | 0.16% | 3,016,860 |
| 2016-06-10 | 2016-06-07 | 21.250 | 143,590 | -2,000 | 0.17% | 3,051,288 |
| 2016-06-07 | 2016-06-03 | 22.000 | 145,590 | -900 | 0.17% | 3,202,980 |
| 2016-06-06 | 2016-06-02 | 20.750 | 146,490 | +8,430 | 0.17% | 3,039,668 |
| 2016-06-03 | 2016-06-01 | 20.250 | 138,060 | -10,000 | 0.16% | 2,795,715 |
| 2016-06-02 | 2016-05-31 | 18.250 | 148,060 | -300 | 0.17% | 2,702,095 |
| 2016-05-30 | 2016-05-26 | 18.500 | 148,360 | +4,000 | 0.17% | 2,744,660 |
| 2016-05-27 | 2016-05-25 | 18.500 | 144,360 | -700 | 0.17% | 2,670,660 |
| 2016-05-24 | 2016-05-20 | 18.250 | 145,060 | +570 | 0.17% | 2,647,345 |
| 2016-05-20 | 2016-05-18 | 18.500 | 144,490 | +6,150 | 0.17% | 2,673,065 |
| 2016-05-19 | 2016-05-17 | 19.250 | 138,340 | +3,240 | 0.16% | 2,663,045 |
| 2016-05-17 | 2016-05-13 | 17.750 | 135,100 | +1,000 | 0.16% | 2,398,025 |
| 2016-05-13 | 2016-05-11 | 18.000 | 134,100 | -4,000 | 0.16% | 2,413,800 |
| 2016-05-12 | 2016-05-10 | 17.750 | 138,100 | +30,000 | 0.16% | 2,451,275 |
| 2016-05-11 | 2016-05-09 | 16.750 | 108,100 | -800 | 0.13% | 1,810,675 |
| 2016-05-06 | 2016-05-04 | 15.750 | 108,900 | -30,000 | 0.13% | 1,715,175 |
| 2016-05-05 | 2016-05-03 | 15.750 | 138,900 | +2,600 | 0.16% | 2,187,675 |
| 2016-05-04 | 2016-04-29 | 16.000 | 136,300 | +6,000 | 0.16% | 2,180,800 |
| 2016-05-03 | 2016-04-28 | 17.000 | 130,300 | +7,340 | 0.15% | 2,215,100 |
| 2016-04-29 | 2016-04-27 | 15.500 | 122,960 | -1,600 | 0.14% | 1,905,880 |
| 2016-04-25 | 2016-04-21 | 16.000 | 124,560 | -36,180 | 0.15% | 1,992,960 |
| 2016-04-22 | 2016-04-20 | 15.750 | 160,740 | +240 | 0.19% | 2,531,655 |
| 2016-04-21 | 2016-04-19 | 16.500 | 160,500 | +1,000 | 0.19% | 2,648,250 |
| 2016-04-20 | 2016-04-18 | 16.250 | 159,500 | +20 | 0.19% | 2,591,875 |
| 2016-04-19 | 2016-04-15 | 17.500 | 159,480 | +2,000 | 0.19% | 2,790,900 |
| 2016-04-18 | 2016-04-14 | 17.750 | 157,480 | +1,000 | 0.19% | 2,795,270 |
| 2016-04-15 | 2016-04-13 | 17.750 | 156,480 | +4,200 | 0.18% | 2,777,520 |
| 2016-04-13 | 2016-04-11 | 17.750 | 152,280 | +3,200 | 0.18% | 2,702,970 |
| 2016-04-12 | 2016-04-08 | 17.250 | 149,080 | -600 | 0.18% | 2,571,630 |
| 2016-04-07 | 2016-04-05 | 17.500 | 149,680 | -1,420 | 0.18% | 2,619,400 |
| 2016-04-06 | 2016-04-01 | 18.500 | 151,100 | -490 | 0.18% | 2,795,350 |
| 2016-03-31 | 2016-03-29 | 17.250 | 151,590 | +2,400 | 0.18% | 2,614,928 |
| 2016-03-23 | 2016-03-21 | 19.000 | 149,190 | -3,920 | 0.18% | 2,834,610 |
| 2016-03-17 | 2016-03-15 | 19.250 | 153,110 | +250 | 0.18% | 2,947,368 |
| 2016-03-16 | 2016-03-14 | 19.500 | 152,860 | +1,000 | 0.18% | 2,980,770 |
| 2016-03-15 | 2016-03-11 | 20.000 | 151,860 | +690 | 0.18% | 3,037,200 |
| 2016-03-14 | 2016-03-10 | 20.250 | 151,170 | +2,200 | 0.18% | 3,061,192 |
| 2016-03-10 | 2016-03-08 | 23.250 | 148,970 | -770 | 0.18% | 3,463,552 |
| 2016-03-09 | 2016-03-07 | 22.750 | 149,740 | +7,800 | 0.18% | 3,406,585 |
| 2016-03-08 | 2016-03-04 | 23.500 | 141,940 | +500 | 0.17% | 3,335,590 |
| 2016-03-04 | 2016-03-02 | 23.000 | 141,440 | +1,200 | 0.17% | 3,253,120 |
| 2016-02-29 | 2016-02-25 | 22.500 | 140,240 | +160 | 0.17% | 3,155,400 |
| 2016-02-25 | 2016-02-23 | 24.250 | 140,080 | -1,000 | 0.17% | 3,396,940 |
| 2016-02-23 | 2016-02-19 | 23.500 | 141,080 | -400 | 0.17% | 3,315,380 |
| 2016-02-22 | 2016-02-18 | 23.500 | 141,480 | +90 | 0.17% | 3,324,780 |
| 2016-02-18 | 2016-02-16 | 23.000 | 141,390 | -2,300 | 0.17% | 3,251,970 |
| 2016-02-16 | 2016-02-12 | 20.750 | 143,690 | +1,000 | 0.17% | 2,981,568 |
| 2016-02-05 | 2016-02-03 | 21.750 | 142,690 | +1,600 | 0.17% | 3,103,508 |
| 2016-02-03 | 2016-02-01 | 23.250 | 141,090 | +70 | 0.17% | 3,280,342 |
| 2016-02-01 | 2016-01-28 | 23.000 | 141,020 | +30 | 0.17% | 3,243,460 |
| 2016-01-28 | 2016-01-26 | 22.750 | 140,990 | +300 | 0.17% | 3,207,522 |
| 2016-01-26 | 2016-01-22 | 23.750 | 140,690 | +400 | 0.17% | 3,341,388 |
| 2016-01-25 | 2016-01-21 | 23.000 | 140,290 | +12,000 | 0.17% | 3,226,670 |
| 2016-01-20 | 2016-01-18 | 27.500 | 128,290 | -600 | 0.15% | 3,527,975 |
| 2016-01-11 | 2016-01-07 | 30.500 | 128,890 | -2,800 | 0.15% | 3,931,145 |
| 2016-01-06 | 2016-01-04 | 31.000 | 131,690 | -1,180 | 0.16% | 4,082,390 |
| 2015-12-29 | 2015-12-24 | 32.500 | 132,870 | +200 | 0.16% | 4,318,275 |
| 2015-12-28 | 2015-12-22 | 31.500 | 132,670 | -2,850 | 0.16% | 4,179,105 |
| 2015-12-23 | 2015-12-21 | 31.000 | 135,520 | +2,800 | 0.16% | 4,201,120 |
| 2015-12-22 | 2015-12-18 | 32.000 | 132,720 | -1,760 | 0.16% | 4,247,040 |
| 2015-12-18 | 2015-12-16 | 33.000 | 134,480 | +3,250 | 0.16% | 4,437,840 |
| 2015-12-17 | 2015-12-15 | 32.500 | 131,230 | -1,910 | 0.16% | 4,264,975 |
| 2015-12-16 | 2015-12-14 | 32.000 | 133,140 | -140 | 0.16% | 4,260,480 |
| 2015-12-14 | 2015-12-10 | 33.500 | 133,280 | +3,500 | 0.16% | 4,464,880 |
| 2015-12-11 | 2015-12-09 | 34.000 | 129,780 | +1,400 | 0.15% | 4,412,520 |
| 2015-12-09 | 2015-12-07 | 35.000 | 128,380 | +1,400 | 0.15% | 4,493,300 |
| 2015-12-04 | 2015-12-02 | 37.500 | 126,980 | -2,390 | 0.15% | 4,761,750 |
| 2015-12-02 | 2015-11-30 | 36.000 | 129,370 | +3,690 | 0.15% | 4,657,320 |
| 2015-11-30 | 2015-11-26 | 37.500 | 125,680 | -440 | 0.15% | 4,713,000 |
| 2015-11-27 | 2015-11-25 | 39.000 | 126,120 | -600 | 0.15% | 4,918,680 |
| 2015-11-19 | 2015-11-17 | 36.500 | 126,720 | -2,740 | 0.15% | 4,625,280 |
| 2015-11-18 | 2015-11-16 | 34.500 | 129,460 | +900 | 0.16% | 4,466,370 |
| 2015-11-12 | 2015-11-10 | 39.000 | 128,560 | -400 | 0.16% | 5,013,840 |
| 2015-11-10 | 2015-11-06 | 41.000 | 128,960 | -2,000 | 0.16% | 5,287,360 |
| 2015-11-09 | 2015-11-05 | 40.000 | 130,960 | -3,000 | 0.16% | 5,238,400 |
| 2015-11-06 | 2015-11-04 | 37.500 | 133,960 | -2,250 | 0.16% | 5,023,500 |
| 2015-11-04 | 2015-11-02 | 36.500 | 136,210 | +2,880 | 0.17% | 4,971,665 |
| 2015-11-03 | 2015-10-30 | 37.500 | 133,330 | -320 | 0.16% | 4,999,875 |
| 2015-11-02 | 2015-10-29 | 37.500 | 133,650 | -400 | 0.16% | 5,011,875 |
| 2015-10-30 | 2015-10-28 | 38.000 | 134,050 | -1,640 | 0.16% | 5,093,900 |
| 2015-10-29 | 2015-10-27 | 35.500 | 135,690 | -2,000 | 0.16% | 4,816,995 |
| 2015-10-26 | 2015-10-22 | 34.500 | 137,690 | +3,160 | 0.17% | 4,750,305 |
| 2015-10-19 | 2015-10-15 | 37.500 | 134,530 | +1,400 | 0.16% | 5,044,875 |
| 2015-10-16 | 2015-10-14 | 37.000 | 133,130 | +520 | 0.16% | 4,925,810 |
| 2015-10-15 | 2015-10-13 | 37.500 | 132,610 | +480 | 0.16% | 4,972,875 |
| 2015-10-14 | 2015-10-12 | 39.000 | 132,130 | -2,400 | 0.16% | 5,153,070 |
| 2015-10-13 | 2015-10-09 | 37.500 | 134,530 | -1,030 | 0.16% | 5,044,875 |
| 2015-10-12 | 2015-10-08 | 37.500 | 135,560 | +200 | 0.16% | 5,083,500 |
| 2015-10-09 | 2015-10-07 | 38.500 | 135,360 | -440 | 0.16% | 5,211,360 |
| 2015-10-08 | 2015-10-06 | 35.500 | 135,800 | -400 | 0.16% | 4,820,900 |
| 2015-10-07 | 2015-10-05 | 35.500 | 136,200 | -1,060 | 0.17% | 4,835,100 |
| 2015-10-06 | 2015-10-02 | 34.500 | 137,260 | -1,200 | 0.17% | 4,735,470 |
| 2015-10-05 | 2015-09-30 | 32.500 | 138,460 | +140 | 0.17% | 4,499,950 |
| 2015-10-02 | 2015-09-29 | 32.000 | 138,320 | -600 | 0.17% | 4,426,240 |
| 2015-09-30 | 2015-09-25 | 32.500 | 138,920 | -640 | 0.17% | 4,514,900 |
| 2015-09-25 | 2015-09-23 | 32.000 | 139,560 | +1,200 | 0.17% | 4,465,920 |
| 2015-09-24 | 2015-09-22 | 33.000 | 138,360 | -200 | 0.17% | 4,565,880 |
| 2015-09-23 | 2015-09-21 | 32.500 | 138,560 | -2,090 | 0.17% | 4,503,200 |
| 2015-09-17 | 2015-09-15 | 29.500 | 140,650 | +600 | 0.18% | 4,149,175 |
| 2015-09-16 | 2015-09-14 | 31.000 | 140,050 | -600 | 0.17% | 4,341,550 |
| 2015-09-15 | 2015-09-11 | 30.000 | 140,650 | -400 | 0.18% | 4,219,500 |
| 2015-09-11 | 2015-09-09 | 28.000 | 141,050 | +1,000 | 0.18% | 3,949,400 |
| 2015-09-07 | 2015-09-02 | 26.500 | 140,050 | -1,510 | 0.17% | 3,711,325 |
| 2015-09-02 | 2015-08-31 | 27.500 | 141,560 | -400 | 0.18% | 3,892,900 |
| 2015-09-01 | 2015-08-28 | 29.000 | 141,960 | +400 | 0.18% | 4,116,840 |
| 2015-08-31 | 2015-08-27 | 28.500 | 141,560 | -2,420 | 0.18% | 4,034,460 |
| 2015-08-28 | 2015-08-26 | 25.500 | 143,980 | +660 | 0.18% | 3,671,490 |
| 2015-08-27 | 2015-08-25 | 25.500 | 143,320 | +810 | 0.18% | 3,654,660 |
| 2015-08-26 | 2015-08-24 | 27.500 | 142,510 | -400 | 0.18% | 3,919,025 |
| 2015-08-25 | 2015-08-21 | 30.500 | 142,910 | +950 | 0.18% | 4,358,755 |
| 2015-08-21 | 2015-08-19 | 32.500 | 141,960 | +1,200 | 0.18% | 4,613,700 |
| 2015-08-20 | 2015-08-18 | 33.000 | 140,760 | -2,400 | 0.18% | 4,645,080 |
| 2015-08-19 | 2015-08-17 | 34.000 | 143,160 | -4,950 | 0.18% | 4,867,440 |
| 2015-08-18 | 2015-08-14 | 29.500 | 148,110 | +3,710 | 0.19% | 4,369,245 |
| 2015-08-17 | 2015-08-13 | 30.000 | 144,400 | +600 | 0.18% | 4,332,000 |
| 2015-08-14 | 2015-08-12 | 30.500 | 143,800 | -12,900 | 0.18% | 4,385,900 |
| 2015-08-13 | 2015-08-11 | 32.000 | 156,700 | +600 | 0.20% | 5,014,400 |
| 2015-08-11 | 2015-08-07 | 30.000 | 156,100 | +410 | 0.20% | 4,683,000 |
| 2015-08-10 | 2015-08-06 | 30.000 | 155,690 | -4,800 | 0.20% | 4,670,700 |
| 2015-08-06 | 2015-08-04 | 32.500 | 160,490 | +250 | 0.21% | 5,215,925 |
| 2015-08-05 | 2015-08-03 | 33.000 | 160,240 | +2,600 | 0.21% | 5,287,920 |
| 2015-08-04 | 2015-07-31 | 34.000 | 157,640 | +4,000 | 0.20% | 5,359,760 |
| 2015-07-31 | 2015-07-29 | 35.000 | 153,640 | +540 | 0.20% | 5,377,400 |
| 2015-07-29 | 2015-07-27 | 34.000 | 153,100 | -1,010 | 0.20% | 5,205,400 |
| 2015-07-28 | 2015-07-24 | 37.000 | 154,110 | +760 | 0.20% | 5,702,070 |
| 2015-07-27 | 2015-07-23 | 38.000 | 153,350 | +800 | 0.20% | 5,827,300 |
| 2015-07-24 | 2015-07-22 | 37.500 | 152,550 | +1,500 | 0.20% | 5,720,625 |
| 2015-07-23 | 2015-07-21 | 39.000 | 151,050 | -4,280 | 0.19% | 5,890,950 |
| 2015-07-22 | 2015-07-20 | 36.000 | 155,330 | -2,070 | 0.20% | 5,591,880 |
| 2015-07-20 | 2015-07-16 | 35.000 | 157,400 | -100 | 0.20% | 5,509,000 |
| 2015-07-17 | 2015-07-15 | 34.500 | 157,500 | +1,040 | 0.20% | 5,433,750 |
| 2015-07-16 | 2015-07-14 | 36.500 | 156,460 | -800 | 0.20% | 5,710,790 |
| 2015-07-15 | 2015-07-13 | 37.000 | 157,260 | +460 | 0.20% | 5,818,620 |
| 2015-07-14 | 2015-07-10 | 37.500 | 156,800 | -3,200 | 0.20% | 5,880,000 |
| 2015-07-13 | 2015-07-09 | 31.000 | 160,000 | -600 | 0.21% | 4,960,000 |
| 2015-07-10 | 2015-07-08 | 22.250 | 160,600 | -6,000 | 0.21% | 3,573,350 |
| 2015-07-09 | 2015-07-07 | 24.500 | 166,600 | +6,900 | 0.21% | 4,081,700 |
| 2015-07-08 | 2015-07-06 | 31.000 | 159,700 | +3,600 | 0.20% | 4,950,700 |
| 2015-07-07 | 2015-07-03 | 39.000 | 156,100 | -3,580 | 0.20% | 6,087,900 |
| 2015-07-06 | 2015-07-02 | 41.500 | 159,680 | +2,000 | 0.20% | 6,626,720 |
| 2015-07-03 | 2015-06-30 | 43.000 | 157,680 | -400 | 0.20% | 6,780,240 |
| 2015-07-02 | 2015-06-29 | 41.000 | 158,080 | -560 | 0.20% | 6,481,280 |
| 2015-06-30 | 2015-06-26 | 44.000 | 158,640 | -200 | 0.20% | 6,980,160 |
| 2015-06-26 | 2015-06-24 | 44.000 | 158,840 | -20 | 0.20% | 6,988,960 |
| 2015-06-25 | 2015-06-23 | 44.000 | 158,860 | +2,000 | 0.20% | 6,989,840 |
| 2015-06-22 | 2015-06-18 | 43.500 | 156,860 | -2,000 | 0.20% | 6,823,410 |
| 2015-06-19 | 2015-06-17 | 43.000 | 158,860 | +380 | 0.20% | 6,830,980 |
| 2015-06-18 | 2015-06-16 | 41.500 | 158,480 | +1,400 | 0.20% | 6,576,920 |
| 2015-06-17 | 2015-06-15 | 41.000 | 157,080 | +780 | 0.20% | 6,440,280 |
| 2015-06-16 | 2015-06-12 | 44.500 | 156,300 | -200 | 0.20% | 6,955,350 |
| 2015-06-15 | 2015-06-11 | 44.000 | 156,500 | +140 | 0.20% | 6,886,000 |
| 2015-06-12 | 2015-06-10 | 44.000 | 156,360 | +2,400 | 0.20% | 6,879,840 |
| 2015-06-11 | 2015-06-09 | 45.500 | 153,960 | -5,000 | 0.20% | 7,005,180 |
| 2015-06-10 | 2015-06-08 | 48.500 | 158,960 | -1,540 | 0.20% | 7,709,560 |
| 2015-06-09 | 2015-06-05 | 49.500 | 160,500 | -9,600 | 0.21% | 7,944,750 |
| 2015-06-08 | 2015-06-04 | 50.000 | 170,100 | +22,460 | 0.22% | 8,505,000 |
| 2015-06-05 | 2015-06-03 | 49.000 | 147,640 | -4,360 | 0.19% | 7,234,360 |
| 2015-06-04 | 2015-06-02 | 52.500 | 152,000 | -900 | 0.19% | 7,980,000 |
| 2015-06-03 | 2015-06-01 | 51.000 | 152,900 | -1,260 | 0.20% | 7,797,900 |
| 2015-06-02 | 2015-05-29 | 46.500 | 154,160 | +600 | 0.20% | 7,168,440 |
| 2015-06-01 | 2015-05-28 | 45.500 | 153,560 | -3,430 | 0.20% | 6,986,980 |
| 2015-05-29 | 2015-05-27 | 45.500 | 156,990 | -7,140 | 0.20% | 7,143,045 |
| 2015-05-28 | 2015-05-26 | 45.000 | 164,130 | +12,470 | 0.21% | 7,385,850 |
| 2015-05-27 | 2015-05-22 | 45.500 | 151,660 | +4,650 | 0.19% | 6,900,530 |
| 2015-05-26 | 2015-05-21 | 44.000 | 147,010 | -2,130 | 0.19% | 6,468,440 |
| 2015-05-22 | 2015-05-20 | 44.000 | 149,140 | +9,800 | 0.19% | 6,562,160 |
| 2015-05-21 | 2015-05-19 | 45.500 | 139,340 | -3,170 | 0.18% | 6,339,970 |
| 2015-05-20 | 2015-05-18 | 45.500 | 142,510 | -10,200 | 0.18% | 6,484,205 |
| 2015-05-19 | 2015-05-15 | 40.000 | 152,710 | -15,600 | 0.20% | 6,108,400 |
| 2015-05-18 | 2015-05-14 | 36.500 | 168,310 | -2,200 | 0.22% | 6,143,315 |
| 2015-05-15 | 2015-05-13 | 36.000 | 170,510 | +3,200 | 0.22% | 6,138,360 |
| 2015-05-14 | 2015-05-12 | 36.500 | 167,310 | -3,160 | 0.21% | 6,106,815 |
| 2015-05-13 | 2015-05-11 | 37.000 | 170,470 | -9,600 | 0.22% | 6,307,390 |
| 2015-05-12 | 2015-05-08 | 36.000 | 180,070 | -14,700 | 0.23% | 6,482,520 |
| 2015-05-11 | 2015-05-07 | 33.000 | 194,770 | -19,000 | 0.25% | 6,427,410 |
| 2015-05-08 | 2015-05-06 | 34.500 | 213,770 | +14,600 | 0.27% | 7,375,065 |
| 2015-05-07 | 2015-05-05 | 35.500 | 199,170 | +980 | 0.26% | 7,070,535 |
| 2015-05-06 | 2015-05-04 | 36.500 | 198,190 | -1,050 | 0.25% | 7,233,935 |
| 2015-05-05 | 2015-04-30 | 34.500 | 199,240 | +1,450 | 0.26% | 6,873,780 |
| 2015-05-04 | 2015-04-29 | 36.000 | 197,790 | -2,250 | 0.25% | 7,120,440 |
| 2015-04-30 | 2015-04-28 | 37.000 | 200,040 | +4,260 | 0.26% | 7,401,480 |
| 2015-04-29 | 2015-04-27 | 33.500 | 195,780 | -12,320 | 0.25% | 6,558,630 |
| 2015-04-28 | 2015-04-24 | 31.000 | 208,100 | +1,910 | 0.27% | 6,451,100 |
| 2015-04-27 | 2015-04-23 | 31.500 | 206,190 | +11,840 | 0.26% | 6,494,985 |
| 2015-04-24 | 2015-04-22 | 31.000 | 194,350 | +13,040 | 0.25% | 6,024,850 |
| 2015-04-23 | 2015-04-21 | 28.500 | 181,310 | +260 | 0.23% | 5,167,335 |
| 2015-04-22 | 2015-04-20 | 25.500 | 181,050 | -4,040 | 0.23% | 4,616,775 |
| 2015-04-21 | 2015-04-17 | 27.000 | 185,090 | +6,380 | 0.24% | 4,997,430 |
| 2015-04-20 | 2015-04-16 | 28.500 | 178,710 | -77,290 | 0.23% | 5,093,235 |
| 2015-04-17 | 2015-04-15 | 22.250 | 256,000 | -21,600 | 0.33% | 5,696,000 |
| 2015-04-16 | 2015-04-14 | 19.500 | 277,600 | +61,610 | 0.36% | 5,413,200 |
| 2015-04-15 | 2015-04-13 | 20.000 | 215,990 | +260 | 0.28% | 4,319,800 |
| 2015-04-14 | 2015-04-10 | 17.500 | 215,730 | +18,000 | 0.28% | 3,775,275 |
| 2015-04-13 | 2015-04-09 | 18.500 | 197,730 | +400 | 0.25% | 3,658,005 |
| 2015-04-10 | 2015-04-08 | 18.750 | 197,330 | +8,860 | 0.25% | 3,699,938 |
| 2015-04-09 | 2015-04-02 | 18.750 | 188,470 | +10,140 | 0.24% | 3,533,812 |
| 2015-04-08 | 2015-04-01 | 19.250 | 178,330 | -30,840 | 0.23% | 3,432,852 |
| 2015-04-02 | 2015-03-31 | 15.750 | 209,170 | +2,400 | 0.27% | 3,294,428 |
| 2015-04-01 | 2015-03-30 | 15.750 | 206,770 | +4,610 | 0.27% | 3,256,628 |
| 2015-03-31 | 2015-03-27 | 16.250 | 202,160 | +4,750 | 0.26% | 3,285,100 |
| 2015-03-30 | 2015-03-26 | 17.250 | 197,410 | +2,430 | 0.25% | 3,405,322 |
| 2015-03-27 | 2015-03-25 | 17.000 | 194,980 | +10,640 | 0.25% | 3,314,660 |
| 2015-03-26 | 2015-03-24 | 17.500 | 184,340 | +10,940 | 0.24% | 3,225,950 |
| 2015-03-25 | 2015-03-23 | 17.750 | 173,400 | +4,800 | 0.22% | 3,077,850 |
| 2015-03-24 | 2015-03-20 | 18.500 | 168,600 | -1,200 | 0.22% | 3,119,100 |
| 2015-03-23 | 2015-03-19 | 18.250 | 169,800 | +5,770 | 0.22% | 3,098,850 |
| 2015-03-20 | 2015-03-18 | 18.250 | 164,030 | +3,430 | 0.21% | 2,993,548 |
| 2015-03-19 | 2015-03-17 | 17.250 | 160,600 | +340 | 0.21% | 2,770,350 |
| 2015-03-18 | 2015-03-16 | 17.250 | 160,260 | +2,100 | 0.21% | 2,764,485 |
| 2015-03-17 | 2015-03-13 | 17.500 | 158,160 | +3,030 | 0.20% | 2,767,800 |
| 2015-03-16 | 2015-03-12 | 17.500 | 155,130 | +3,000 | 0.20% | 2,714,775 |
| 2015-03-13 | 2015-03-11 | 17.500 | 152,130 | +8,390 | 0.20% | 2,662,275 |
| 2015-03-12 | 2015-03-10 | 18.000 | 143,740 | +2,000 | 0.18% | 2,587,320 |
| 2015-03-11 | 2015-03-09 | 19.000 | 141,740 | +4,080 | 0.18% | 2,693,060 |
| 2015-03-09 | 2015-03-05 | 18.500 | 137,660 | +1,740 | 0.18% | 2,546,710 |
| 2015-03-06 | 2015-03-04 | 19.250 | 135,920 | +1,800 | 0.17% | 2,616,460 |
| 2015-03-05 | 2015-03-03 | 19.250 | 134,120 | -8,160 | 0.17% | 2,581,810 |
| 2015-03-04 | 2015-03-02 | 20.000 | 142,280 | +8,560 | 0.18% | 2,845,600 |
| 2015-03-03 | 2015-02-27 | 21.250 | 133,720 | +12,690 | 0.17% | 2,841,550 |
| 2015-03-02 | 2015-02-26 | 23.750 | 121,030 | -1,470 | 0.16% | 2,874,462 |
| 2015-02-27 | 2015-02-25 | 23.000 | 122,500 | +2,670 | 0.16% | 2,817,500 |
| 2015-02-26 | 2015-02-24 | 24.250 | 119,830 | -600 | 0.15% | 2,905,878 |
| 2015-02-25 | 2015-02-23 | 25.000 | 120,430 | +9,740 | 0.15% | 3,010,750 |
| 2015-02-24 | 2015-02-18 | 26.000 | 110,690 | -400 | 0.14% | 2,877,940 |
| 2015-02-23 | 2015-02-16 | 25.000 | 111,090 | -600 | 0.14% | 2,777,250 |
| 2015-02-17 | 2015-02-13 | 25.500 | 111,690 | +4,160 | 0.14% | 2,848,095 |
| 2015-02-16 | 2015-02-12 | 26.000 | 107,530 | +2,800 | 0.14% | 2,795,780 |
| 2015-02-12 | 2015-02-10 | 27.500 | 104,730 | -800 | 0.13% | 2,880,075 |
| 2015-02-11 | 2015-02-09 | 27.000 | 105,530 | +1,800 | 0.14% | 2,849,310 |
| 2015-02-10 | 2015-02-06 | 28.000 | 103,730 | +600 | 0.13% | 2,904,440 |
| 2015-02-09 | 2015-02-05 | 28.000 | 103,130 | +3,800 | 0.13% | 2,887,640 |
| 2015-02-06 | 2015-02-04 | 28.500 | 99,330 | +6,460 | 0.13% | 2,830,905 |
| 2015-02-05 | 2015-02-03 | 29.500 | 92,870 | -2,000 | 0.12% | 2,739,665 |
| 2015-02-04 | 2015-02-02 | 28.500 | 94,870 | +2,200 | 0.12% | 2,703,795 |
| 2015-02-03 | 2015-01-30 | 29.500 | 92,670 | -5,000 | 0.12% | 2,733,765 |
| 2015-02-02 | 2015-01-29 | 29.500 | 97,670 | -6,000 | 0.13% | 2,881,265 |
| 2015-01-30 | 2015-01-28 | 29.500 | 103,670 | +7,460 | 0.13% | 3,058,265 |
| 2015-01-29 | 2015-01-27 | 30.000 | 96,210 | -2,120 | 0.12% | 2,886,300 |
| 2015-01-28 | 2015-01-26 | 31.000 | 98,330 | -40 | 0.13% | 3,048,230 |
| 2015-01-27 | 2015-01-23 | 29.000 | 98,370 | +2,720 | 0.13% | 2,852,730 |
| 2015-01-26 | 2015-01-22 | 30.000 | 95,650 | +5,670 | 0.12% | 2,869,500 |
| 2015-01-23 | 2015-01-21 | 30.000 | 89,980 | +6,600 | 0.12% | 2,699,400 |
| 2015-01-20 | 2015-01-16 | 33.000 | 83,380 | -1,400 | 0.11% | 2,751,540 |
| 2015-01-16 | 2015-01-14 | 32.500 | 84,780 | +1,000 | 0.11% | 2,755,350 |
| 2015-01-15 | 2015-01-13 | 33.000 | 83,780 | +980 | 0.11% | 2,764,740 |
| 2015-01-14 | 2015-01-12 | 33.500 | 82,800 | -600 | 0.11% | 2,773,800 |
| 2015-01-08 | 2015-01-06 | 32.000 | 83,400 | -7,520 | 0.11% | 2,668,800 |
| 2015-01-07 | 2015-01-05 | 32.500 | 90,920 | -800 | 0.12% | 2,954,900 |
| 2015-01-06 | 2015-01-02 | 30.500 | 91,720 | -3,580 | 0.12% | 2,797,460 |
| 2015-01-05 | 2014-12-31 | 30.000 | 95,300 | +9,920 | 0.12% | 2,859,000 |
| 2014-12-30 | 2014-12-24 | 34.000 | 85,380 | -9,400 | 0.11% | 2,902,920 |
| 2014-12-29 | 2014-12-22 | 28.500 | 94,780 | -1,740 | 0.12% | 2,701,230 |
| 2014-12-23 | 2014-12-19 | 28.000 | 96,520 | +1,400 | 0.12% | 2,702,560 |
| 2014-12-22 | 2014-12-18 | 27.500 | 95,120 | +1,200 | 0.12% | 2,615,800 |
| 2014-12-19 | 2014-12-17 | 29.000 | 93,920 | +2,590 | 0.12% | 2,723,680 |
| 2014-12-18 | 2014-12-16 | 30.000 | 91,330 | +700 | 0.12% | 2,739,900 |
| 2014-12-17 | 2014-12-15 | 28.000 | 90,630 | +400 | 0.12% | 2,537,640 |
| 2014-12-16 | 2014-12-12 | 29.000 | 90,230 | +400 | 0.12% | 2,616,670 |
| 2014-12-15 | 2014-12-11 | 29.500 | 89,830 | +4,600 | 0.12% | 2,649,985 |
| 2014-12-12 | 2014-12-10 | 31.000 | 85,230 | +4,000 | 0.11% | 2,642,130 |
| 2014-12-11 | 2014-12-09 | 30.500 | 81,230 | +2,000 | 0.10% | 2,477,515 |
| 2014-12-09 | 2014-12-05 | 34.500 | 79,230 | +2,000 | 0.10% | 2,733,435 |
| 2014-12-05 | 2014-12-03 | 35.000 | 77,230 | -3,000 | 0.10% | 2,703,050 |
| 2014-12-04 | 2014-12-02 | 34.000 | 80,230 | +3,250 | 0.10% | 2,727,820 |
| 2014-12-03 | 2014-12-01 | 35.500 | 76,980 | +2,950 | 0.10% | 2,732,790 |
| 2014-11-28 | 2014-11-26 | 38.500 | 74,030 | -470 | 0.10% | 2,850,155 |
| 2014-11-27 | 2014-11-25 | 38.500 | 74,500 | +850 | 0.10% | 2,868,250 |
| 2014-11-26 | 2014-11-24 | 39.000 | 73,650 | +1,950 | 0.09% | 2,872,350 |
| 2014-11-24 | 2014-11-20 | 38.500 | 71,700 | +600 | 0.09% | 2,760,450 |
| 2014-11-21 | 2014-11-19 | 39.000 | 71,100 | +200 | 0.09% | 2,772,900 |
| 2014-11-20 | 2014-11-18 | 38.500 | 70,900 | +2,600 | 0.09% | 2,729,650 |
| 2014-11-18 | 2014-11-14 | 40.500 | 68,300 | -2,000 | 0.09% | 2,766,150 |
| 2014-11-17 | 2014-11-13 | 40.000 | 70,300 | +2,600 | 0.09% | 2,812,000 |
| 2014-11-11 | 2014-11-07 | 40.500 | 67,700 | +2,960 | 0.09% | 2,741,850 |
| 2014-11-10 | 2014-11-06 | 44.000 | 64,740 | +1,200 | 0.08% | 2,848,560 |
| 2014-11-07 | 2014-11-05 | 44.500 | 63,540 | +1,000 | 0.08% | 2,827,530 |
| 2014-11-06 | 2014-11-04 | 44.500 | 62,540 | +420 | 0.08% | 2,783,030 |
| 2014-11-04 | 2014-10-31 | 44.000 | 62,120 | -60 | 0.08% | 2,733,280 |
| 2014-11-03 | 2014-10-30 | 44.500 | 62,180 | +2,000 | 0.08% | 2,767,010 |
| 2014-10-31 | 2014-10-29 | 45.500 | 60,180 | +800 | 0.08% | 2,738,190 |
| 2014-10-27 | 2014-10-23 | 47.000 | 59,380 | +1,200 | 0.08% | 2,790,860 |
| 2014-10-23 | 2014-10-21 | 47.500 | 58,180 | +2,240 | 0.07% | 2,763,550 |
| 2014-10-22 | 2014-10-20 | 49.000 | 55,940 | -2,180 | 0.07% | 2,741,060 |
| 2014-10-21 | 2014-10-17 | 49.500 | 58,120 | +2,340 | 0.07% | 2,876,940 |
| 2014-10-20 | 2014-10-16 | 50.000 | 55,780 | -1,800 | 0.07% | 2,789,000 |
| 2014-10-17 | 2014-10-15 | 48.000 | 57,580 | +2,400 | 0.07% | 2,763,840 |
| 2014-10-15 | 2014-10-13 | 50.000 | 55,180 | +1,000 | 0.07% | 2,759,000 |
| 2014-10-14 | 2014-10-10 | 49.500 | 54,180 | +2,600 | 0.07% | 2,681,910 |
| 2014-10-13 | 2014-10-09 | 51.500 | 51,580 | -2,600 | 0.07% | 2,656,370 |
| 2014-10-10 | 2014-10-08 | 51.000 | 54,180 | +200 | 0.07% | 2,763,180 |
| 2014-10-09 | 2014-10-07 | 51.500 | 53,980 | +400 | 0.07% | 2,779,970 |
| 2014-10-08 | 2014-10-06 | 51.000 | 53,580 | -1,200 | 0.07% | 2,732,580 |
| 2014-10-07 | 2014-10-03 | 51.000 | 54,780 | +600 | 0.07% | 2,793,780 |
| 2014-10-06 | 2014-09-30 | 51.500 | 54,180 | +300 | 0.07% | 2,790,270 |
| 2014-10-03 | 2014-09-29 | 52.000 | 53,880 | +600 | 0.07% | 2,801,760 |
| 2014-09-30 | 2014-09-26 | 54.000 | 53,280 | -2,400 | 0.07% | 2,877,120 |
| 2014-09-29 | 2014-09-25 | 53.500 | 55,680 | -1,480 | 0.07% | 2,978,880 |
| 2014-09-25 | 2014-09-23 | 51.000 | 57,160 | -2,940 | 0.07% | 2,915,160 |
| 2014-09-24 | 2014-09-22 | 49.000 | 60,100 | +3,800 | 0.08% | 2,944,900 |
| 2014-09-23 | 2014-09-19 | 50.500 | 56,300 | -3,800 | 0.07% | 2,843,150 |
| 2014-09-22 | 2014-09-18 | 49.000 | 60,100 | +2,600 | 0.08% | 2,944,900 |
| 2014-09-19 | 2014-09-17 | 49.500 | 57,500 | +2,000 | 0.07% | 2,846,250 |
| 2014-09-18 | 2014-09-16 | 50.500 | 55,500 | -8,340 | 0.07% | 2,802,750 |
| 2014-09-17 | 2014-09-15 | 49.000 | 63,840 | +500 | 0.08% | 3,128,160 |
| 2014-09-16 | 2014-09-12 | 49.000 | 63,340 | -3,680 | 0.08% | 3,103,660 |
| 2014-09-15 | 2014-09-11 | 47.000 | 67,020 | +3,400 | 0.09% | 3,149,940 |
| 2014-09-12 | 2014-09-10 | 48.500 | 63,620 | +4,600 | 0.08% | 3,085,570 |
| 2014-09-11 | 2014-09-08 | 48.500 | 59,020 | -3,200 | 0.08% | 2,862,470 |
| 2014-09-10 | 2014-09-05 | 49.000 | 62,220 | -5,500 | 0.08% | 3,048,780 |
| 2014-09-08 | 2014-09-04 | 47.000 | 67,720 | +3,400 | 0.09% | 3,182,840 |
| 2014-09-02 | 2014-08-29 | 45.500 | 64,320 | +360 | 0.08% | 2,926,560 |
| 2014-09-01 | 2014-08-28 | 46.000 | 63,960 | -500 | 0.08% | 2,942,160 |
| 2014-08-29 | 2014-08-27 | 45.500 | 64,460 | -400 | 0.08% | 2,932,930 |
| 2014-08-28 | 2014-08-26 | 45.500 | 64,860 | -2,490 | 0.08% | 2,951,130 |
| 2014-08-27 | 2014-08-25 | 44.500 | 67,350 | +300 | 0.09% | 2,997,075 |
| 2014-08-26 | 2014-08-22 | 46.000 | 67,050 | +7,750 | 0.09% | 3,084,300 |
| 2014-08-25 | 2014-08-21 | 48.500 | 59,300 | -3,100 | 0.08% | 2,876,050 |
| 2014-08-22 | 2014-08-20 | 47.500 | 62,400 | +2,040 | 0.08% | 2,964,000 |
| 2014-08-21 | 2014-08-19 | 48.000 | 60,360 | +1,080 | 0.08% | 2,897,280 |
| 2014-08-20 | 2014-08-18 | 49.500 | 59,280 | +2,200 | 0.08% | 2,934,360 |
| 2014-08-19 | 2014-08-15 | 49.500 | 57,080 | -400 | 0.07% | 2,825,460 |
| 2014-08-18 | 2014-08-14 | 48.000 | 57,480 | +3,500 | 0.07% | 2,759,040 |
| 2014-08-15 | 2014-08-13 | 50.000 | 53,980 | +7,200 | 0.07% | 2,699,000 |
| 2014-08-14 | 2014-08-12 | 52.000 | 46,780 | -1,100 | 0.06% | 2,432,560 |
| 2014-08-13 | 2014-08-11 | 53.500 | 47,880 | +4,520 | 0.06% | 2,561,580 |
| 2014-08-12 | 2014-08-08 | 55.500 | 43,360 | +2,000 | 0.06% | 2,406,480 |
| 2014-08-07 | 2014-08-05 | 55.000 | 41,360 | -400 | 0.05% | 2,274,800 |
| 2014-08-06 | 2014-08-04 | 57.000 | 41,760 | +240 | 0.05% | 2,380,320 |
| 2014-08-05 | 2014-08-01 | 57.500 | 41,520 | -2,280 | 0.05% | 2,387,400 |
| 2014-08-04 | 2014-07-31 | 59.000 | 43,800 | -9,030 | 0.06% | 2,584,200 |
| 2014-08-01 | 2014-07-30 | 53.500 | 52,830 | +4,800 | 0.07% | 2,826,405 |
| 2014-07-31 | 2014-07-29 | 58.500 | 48,030 | -2,040 | 0.06% | 2,809,755 |
| 2014-07-30 | 2014-07-28 | 47.500 | 50,070 | -2,600 | 0.06% | 2,378,325 |
| 2014-07-29 | 2014-07-25 | 46.000 | 52,670 | +600 | 0.07% | 2,422,820 |
| 2014-07-28 | 2014-07-24 | 45.000 | 52,070 | +600 | 0.07% | 2,343,150 |
| 2014-07-24 | 2014-07-22 | 47.000 | 51,470 | -2,570 | 0.07% | 2,419,090 |
| 2014-07-23 | 2014-07-21 | 46.000 | 54,040 | -1,400 | 0.07% | 2,485,840 |
| 2014-07-22 | 2014-07-18 | 44.000 | 55,440 | -5,000 | 0.07% | 2,439,360 |
| 2014-07-21 | 2014-07-17 | 41.000 | 60,440 | +4,000 | 0.08% | 2,478,040 |
| 2014-07-18 | 2014-07-16 | 42.500 | 56,440 | +200 | 0.07% | 2,398,700 |
| 2014-07-17 | 2014-07-15 | 41.500 | 56,240 | -400 | 0.07% | 2,333,960 |
| 2014-07-16 | 2014-07-14 | 42.500 | 56,640 | +3,600 | 0.07% | 2,407,200 |
| 2014-07-14 | 2014-07-10 | 41.000 | 53,040 | -2,000 | 0.07% | 2,174,640 |
| 2014-07-11 | 2014-07-09 | 40.500 | 55,040 | +3,000 | 0.07% | 2,229,120 |
| 2014-07-10 | 2014-07-08 | 41.500 | 52,040 | -1,400 | 0.07% | 2,159,660 |
| 2014-07-09 | 2014-07-07 | 41.500 | 53,440 | +2,040 | 0.07% | 2,217,760 |
| 2014-07-07 | 2014-07-03 | 41.500 | 51,400 | -1,360 | 0.07% | 2,133,100 |
| 2014-07-03 | 2014-06-30 | 39.000 | 52,760 | +600 | 0.07% | 2,057,640 |
| 2014-07-02 | 2014-06-27 | 39.500 | 52,160 | -460 | 0.07% | 2,060,320 |
| 2014-06-30 | 2014-06-26 | 39.500 | 52,620 | -7,070 | 0.07% | 2,078,490 |
| 2014-06-27 | 2014-06-25 | 35.000 | 59,690 | -9,430 | 0.08% | 2,089,150 |
| 2014-06-26 | 2014-06-24 | 33.000 | 69,120 | +13,100 | 0.09% | 2,280,960 |
| 2014-06-25 | 2014-06-23 | 39.000 | 56,020 | +600 | 0.07% | 2,184,780 |
| 2014-06-24 | 2014-06-20 | 37.000 | 55,420 | +12,020 | 0.07% | 2,050,540 |
| 2014-06-23 | 2014-06-19 | 44.500 | 43,400 | +1,880 | 0.07% | 1,931,300 |
| 2014-06-20 | 2014-06-18 | 47.000 | 41,520 | +800 | 0.06% | 1,951,440 |
| 2014-06-19 | 2014-06-17 | 48.000 | 40,720 | +300 | 0.06% | 1,954,560 |
| 2014-06-18 | 2014-06-16 | 53.000 | 40,420 | +1,290 | 0.06% | 2,142,260 |
| 2014-06-16 | 2014-06-12 | 60.500 | 39,130 | -1,000 | 0.06% | 2,367,365 |
| 2014-06-13 | 2014-06-11 | 60.000 | 40,130 | -1,000 | 0.06% | 2,407,800 |
| 2014-06-12 | 2014-06-10 | 61.000 | 41,130 | -400 | 0.06% | 2,508,930 |
| 2014-06-11 | 2014-06-09 | 60.000 | 41,530 | -5,200 | 0.06% | 2,491,800 |
| 2014-06-10 | 2014-06-06 | 58.000 | 46,730 | -1,780 | 0.07% | 2,710,340 |
| 2014-06-09 | 2014-06-05 | 56.500 | 48,510 | +690 | 0.07% | 2,740,815 |
| 2014-05-30 | 2014-05-28 | 51.500 | 47,820 | -800 | 0.07% | 2,462,730 |
| 2014-05-29 | 2014-05-27 | 49.500 | 48,620 | -480 | 0.07% | 2,406,690 |
| 2014-05-26 | 2014-05-22 | 47.500 | 49,100 | +210 | 0.08% | 2,332,250 |
| 2014-05-22 | 2014-05-20 | 48.500 | 48,890 | -1,600 | 0.08% | 2,371,165 |
| 2014-05-20 | 2014-05-16 | 49.000 | 50,490 | +460 | 0.08% | 2,474,010 |
| 2014-05-19 | 2014-05-15 | 47.000 | 50,030 | -1,200 | 0.08% | 2,351,410 |
| 2014-05-15 | 2014-05-13 | 45.500 | 51,230 | +200 | 0.08% | 2,330,965 |
| 2014-05-14 | 2014-05-12 | 45.500 | 51,030 | -780 | 0.08% | 2,321,865 |
| 2014-05-13 | 2014-05-09 | 45.500 | 51,810 | -400 | 0.08% | 2,357,355 |
| 2014-05-12 | 2014-05-08 | 42.000 | 52,210 | -200 | 0.08% | 2,192,820 |
| 2014-05-09 | 2014-05-07 | 41.000 | 52,410 | -100 | 0.08% | 2,148,810 |
| 2014-04-30 | 2014-04-28 | 40.500 | 52,510 | +600 | 0.08% | 2,126,655 |
| 2014-04-29 | 2014-04-25 | 42.000 | 51,910 | +30 | 0.08% | 2,180,220 |
| 2014-04-17 | 2014-04-15 | 46.000 | 51,880 | -1,600 | 0.08% | 2,386,480 |
| 2014-04-16 | 2014-04-14 | 48.000 | 53,480 | +600 | 0.08% | 2,567,040 |
| 2014-04-15 | 2014-04-11 | 50.000 | 52,880 | -600 | 0.08% | 2,644,000 |
| 2014-04-14 | 2014-04-10 | 51.000 | 53,480 | -560 | 0.08% | 2,727,480 |
| 2014-04-11 | 2014-04-09 | 49.500 | 54,040 | +1,910 | 0.08% | 2,674,980 |
| 2014-04-09 | 2014-04-07 | 46.500 | 52,130 | +4,320 | 0.08% | 2,424,045 |
| 2014-04-08 | 2014-04-04 | 55.000 | 47,810 | +6,230 | 0.07% | 2,629,550 |
| 2014-04-07 | 2014-04-03 | 61.000 | 41,580 | +2,200 | 0.06% | 2,536,380 |
| 2014-04-03 | 2014-04-01 | 63.000 | 39,380 | +400 | 0.06% | 2,480,940 |
| 2014-03-31 | 2014-03-27 | 66.500 | 38,980 | +1,800 | 0.06% | 2,592,170 |
| 2014-03-28 | 2014-03-26 | 67.500 | 37,180 | -1,200 | 0.06% | 2,509,650 |
| 2014-03-26 | 2014-03-24 | 69.500 | 38,380 | -400 | 0.06% | 2,667,410 |
| 2014-03-25 | 2014-03-21 | 71.500 | 38,780 | -600 | 0.06% | 2,772,770 |
| 2014-03-21 | 2014-03-19 | 72.500 | 39,380 | +800 | 0.06% | 2,855,050 |
| 2014-03-20 | 2014-03-18 | 71.500 | 38,580 | -2,400 | 0.06% | 2,758,470 |
| 2014-03-18 | 2014-03-14 | 69.000 | 40,980 | -200 | 0.06% | 2,827,620 |
| 2014-03-17 | 2014-03-13 | 68.000 | 41,180 | -1,320 | 0.06% | 2,800,240 |
| 2014-03-14 | 2014-03-12 | 68.500 | 42,500 | -1,820 | 0.07% | 2,911,250 |
| 2014-03-11 | 2014-03-07 | 68.000 | 44,320 | -4,170 | 0.07% | 3,013,760 |
| 2014-03-10 | 2014-03-06 | 66.500 | 48,490 | +130 | 0.07% | 3,224,585 |
| 2014-03-07 | 2014-03-05 | 64.500 | 48,360 | +2,680 | 0.07% | 3,119,220 |
| 2014-03-06 | 2014-03-04 | 68.000 | 45,680 | -400 | 0.07% | 3,106,240 |
| 2014-03-04 | 2014-02-28 | 66.500 | 46,080 | +4,880 | 0.07% | 3,064,320 |
| 2014-03-03 | 2014-02-27 | 68.500 | 41,200 | +1,470 | 0.06% | 2,822,200 |
| 2014-02-28 | 2014-02-26 | 70.500 | 39,730 | +20 | 0.06% | 2,800,965 |
| 2014-02-27 | 2014-02-25 | 70.500 | 39,710 | +600 | 0.06% | 2,799,555 |
| 2014-02-26 | 2014-02-24 | 71.500 | 39,110 | +800 | 0.06% | 2,796,365 |
| 2014-02-25 | 2014-02-21 | 73.000 | 38,310 | -2,000 | 0.06% | 2,796,630 |
| 2014-02-24 | 2014-02-20 | 74.500 | 40,310 | +4,400 | 0.06% | 3,003,095 |
| 2014-02-21 | 2014-02-19 | 78.000 | 35,910 | -260 | 0.06% | 2,800,980 |
| 2014-02-19 | 2014-02-17 | 78.000 | 36,170 | +140 | 0.06% | 2,821,260 |
| 2014-02-14 | 2014-02-12 | 75.500 | 36,030 | +20 | 0.06% | 2,720,265 |
| 2014-02-13 | 2014-02-11 | 75.500 | 36,010 | -600 | 0.06% | 2,718,755 |
| 2014-02-11 | 2014-02-07 | 75.000 | 36,610 | +260 | 0.06% | 2,745,750 |
| 2014-01-29 | 2014-01-27 | 75.500 | 36,350 | -540 | 0.06% | 2,744,425 |
| 2014-01-28 | 2014-01-24 | 79.000 | 36,890 | +20 | 0.06% | 2,914,310 |
| 2014-01-24 | 2014-01-22 | 79.500 | 36,870 | -600 | 0.06% | 2,931,165 |
| 2014-01-21 | 2014-01-17 | 81.500 | 37,470 | -1,640 | 0.06% | 3,053,805 |
| 2014-01-20 | 2014-01-16 | 77.000 | 39,110 | +300 | 0.06% | 3,011,470 |
| 2014-01-16 | 2014-01-14 | 78.000 | 38,810 | -200 | 0.06% | 3,027,180 |
| 2014-01-15 | 2014-01-13 | 80.000 | 39,010 | +160 | 0.06% | 3,120,800 |
| 2014-01-09 | 2014-01-07 | 78.000 | 38,850 | -200 | 0.06% | 3,030,300 |
| 2014-01-08 | 2014-01-06 | 79.500 | 39,050 | +200 | 0.06% | 3,104,475 |
| 2014-01-06 | 2014-01-02 | 80.500 | 38,850 | +220 | 0.06% | 3,127,425 |
| 2014-01-03 | 2013-12-31 | 85.000 | 38,630 | -5,500 | 0.06% | 3,283,550 |
| 2014-01-02 | 2013-12-27 | 79.500 | 44,130 | -2,700 | 0.07% | 3,508,335 |
| 2013-12-27 | 2013-12-20 | 78.500 | 46,830 | -1,720 | 0.08% | 3,676,155 |
| 2013-12-20 | 2013-12-18 | 75.000 | 48,550 | -800 | 0.08% | 3,641,250 |
| 2013-12-19 | 2013-12-17 | 74.000 | 49,350 | +600 | 0.08% | 3,651,900 |
| 2013-12-18 | 2013-12-16 | 74.000 | 48,750 | +800 | 0.08% | 3,607,500 |
| 2013-12-17 | 2013-12-13 | 74.000 | 47,950 | +2,520 | 0.08% | 3,548,300 |
| 2013-12-16 | 2013-12-12 | 75.500 | 45,430 | +10,780 | 0.08% | 3,429,965 |
| 2013-12-12 | 2013-12-10 | 81.000 | 34,650 | +2,630 | 0.06% | 2,806,650 |
| 2013-12-11 | 2013-12-09 | 86.500 | 32,020 | +800 | 0.05% | 2,769,730 |
| 2013-12-10 | 2013-12-06 | 88.500 | 31,220 | +800 | 0.05% | 2,762,970 |
| 2013-12-09 | 2013-12-05 | 88.500 | 30,420 | -200 | 0.05% | 2,692,170 |
| 2013-12-06 | 2013-12-04 | 90.500 | 30,620 | -220 | 0.05% | 2,771,110 |
| 2013-12-05 | 2013-12-03 | 94.000 | 30,840 | +620 | 0.05% | 2,898,960 |
| 2013-12-04 | 2013-12-02 | 89.000 | 30,220 | +600 | 0.05% | 2,689,580 |
| 2013-11-29 | 2013-11-27 | 99.000 | 29,620 | -200 | 0.05% | 2,932,380 |
| 2013-11-28 | 2013-11-26 | 95.000 | 29,820 | -200 | 0.05% | 2,832,900 |
| 2013-11-22 | 2013-11-20 | 96.500 | 30,020 | -200 | 0.05% | 2,896,930 |
| 2013-11-21 | 2013-11-19 | 93.000 | 30,220 | -400 | 0.05% | 2,810,460 |
| 2013-11-20 | 2013-11-18 | 93.000 | 30,620 | +280 | 0.05% | 2,847,660 |
| 2013-11-14 | 2013-11-12 | 91.000 | 30,340 | +200 | 0.05% | 2,760,940 |
| 2013-11-13 | 2013-11-11 | 93.000 | 30,140 | +400 | 0.05% | 2,803,020 |
| 2013-11-12 | 2013-11-08 | 98.500 | 29,740 | -180 | 0.05% | 2,929,390 |
| 2013-11-11 | 2013-11-07 | 100.000 | 29,920 | +400 | 0.05% | 2,992,000 |
| 2013-11-08 | 2013-11-06 | 98.000 | 29,520 | -200 | 0.05% | 2,892,960 |
| 2013-11-07 | 2013-11-05 | 98.500 | 29,720 | -400 | 0.05% | 2,927,420 |
| 2013-11-06 | 2013-11-04 | 97.500 | 30,120 | -2,500 | 0.05% | 2,936,700 |
| 2013-11-05 | 2013-11-01 | 90.500 | 32,620 | -400 | 0.06% | 2,952,110 |
| 2013-11-01 | 2013-10-30 | 87.500 | 33,020 | -1,000 | 0.06% | 2,889,250 |
| 2013-10-30 | 2013-10-28 | 84.000 | 34,020 | -2,000 | 0.06% | 2,857,680 |
| 2013-10-25 | 2013-10-23 | 83.000 | 36,020 | -200 | 0.06% | 2,989,660 |
| 2013-10-23 | 2013-10-21 | 85.000 | 36,220 | +400 | 0.06% | 3,078,700 |
| 2013-10-16 | 2013-10-11 | 88.500 | 35,820 | +300 | 0.06% | 3,170,070 |
| 2013-10-15 | 2013-10-10 | 88.500 | 35,520 | +600 | 0.06% | 3,143,520 |
| 2013-10-11 | 2013-10-09 | 91.000 | 34,920 | -800 | 0.06% | 3,177,720 |
| 2013-10-09 | 2013-10-07 | 91.000 | 35,720 | +1,400 | 0.06% | 3,250,520 |
| 2013-10-07 | 2013-10-03 | 94.000 | 34,320 | +800 | 0.06% | 3,226,080 |
| 2013-10-04 | 2013-10-02 | 94.000 | 33,520 | -200 | 0.06% | 3,150,880 |
| 2013-09-26 | 2013-09-24 | 96.500 | 33,720 | -400 | 0.06% | 3,253,980 |
| 2013-09-24 | 2013-09-19 | 94.000 | 34,120 | +600 | 0.06% | 3,207,280 |
| 2013-09-23 | 2013-09-18 | 93.000 | 33,520 | -200 | 0.06% | 3,117,360 |
| 2013-09-19 | 2013-09-17 | 95.500 | 33,720 | +1,560 | 0.06% | 3,220,260 |
| 2013-09-16 | 2013-09-12 | 98.500 | 32,160 | -160 | 0.06% | 3,167,760 |
| 2013-09-13 | 2013-09-11 | 98.500 | 32,320 | -440 | 0.06% | 3,183,520 |
| 2013-09-12 | 2013-09-10 | 99.000 | 32,760 | +2,000 | 0.06% | 3,243,240 |
| 2013-09-11 | 2013-09-09 | 100.500 | 30,760 | +800 | 0.05% | 3,091,380 |
| 2013-09-09 | 2013-09-05 | 100.500 | 29,960 | -1,400 | 0.05% | 3,010,980 |
| 2013-09-06 | 2013-09-04 | 99.000 | 31,360 | -200 | 0.05% | 3,104,640 |
| 2013-09-05 | 2013-09-03 | 94.500 | 31,560 | -180 | 0.05% | 2,982,420 |
| 2013-09-04 | 2013-09-02 | 93.000 | 31,740 | -600 | 0.06% | 2,951,820 |
| 2013-09-03 | 2013-08-30 | 92.000 | 32,340 | -200 | 0.06% | 2,975,280 |
| 2013-08-30 | 2013-08-28 | 86.000 | 32,540 | -200 | 0.06% | 2,798,440 |
| 2013-08-29 | 2013-08-27 | 89.000 | 32,740 | +200 | 0.06% | 2,913,860 |
| 2013-08-26 | 2013-08-22 | 92.500 | 32,540 | -900 | 0.06% | 3,009,950 |
| 2013-08-22 | 2013-08-20 | 90.000 | 33,440 | -1,160 | 0.06% | 3,009,600 |
| 2013-08-21 | 2013-08-19 | 89.500 | 34,600 | +700 | 0.06% | 3,096,700 |
| 2013-08-20 | 2013-08-16 | 94.500 | 33,900 | -1,520 | 0.06% | 3,203,550 |
| 2013-08-19 | 2013-08-15 | 97.000 | 35,420 | +800 | 0.06% | 3,435,740 |
| 2013-08-16 | 2013-08-13 | 94.000 | 34,620 | -640 | 0.06% | 3,254,280 |
| 2013-08-15 | 2013-08-12 | 88.000 | 35,260 | -400 | 0.06% | 3,102,880 |
| 2013-08-12 | 2013-08-08 | 90.000 | 35,660 | -1,160 | 0.06% | 3,209,400 |
| 2013-08-08 | 2013-08-06 | 84.500 | 36,820 | -1,000 | 0.06% | 3,111,290 |
| 2013-08-07 | 2013-08-05 | 81.000 | 37,820 | -580 | 0.07% | 3,063,420 |
| 2013-07-22 | 2013-07-18 | 77.500 | 38,400 | -1,400 | 0.07% | 2,976,000 |
| 2013-07-18 | 2013-07-16 | 79.500 | 39,800 | -320 | 0.07% | 3,164,100 |
| 2013-07-17 | 2013-07-15 | 80.500 | 40,120 | +1,540 | 0.07% | 3,229,660 |
| 2013-07-16 | 2013-07-12 | 79.500 | 38,580 | -1,120 | 0.07% | 3,067,110 |
| 2013-07-15 | 2013-07-11 | 77.500 | 39,700 | -1,720 | 0.07% | 3,076,750 |
| 2013-07-12 | 2013-07-10 | 70.000 | 41,420 | +900 | 0.07% | 2,899,400 |
| 2013-07-11 | 2013-07-09 | 71.000 | 40,520 | +800 | 0.07% | 2,876,920 |
| 2013-07-05 | 2013-07-03 | 74.500 | 39,720 | -800 | 0.07% | 2,959,140 |
| 2013-07-03 | 2013-06-28 | 77.500 | 40,520 | +1,120 | 0.07% | 3,140,300 |
| 2013-06-26 | 2013-06-24 | 80.500 | 39,400 | -400 | 0.07% | 3,171,700 |
| 2013-06-25 | 2013-06-21 | 85.000 | 39,800 | +30 | 0.07% | 3,383,000 |
| 2013-06-24 | 2013-06-20 | 83.500 | 39,770 | -500 | 0.07% | 3,320,795 |
| 2013-06-21 | 2013-06-19 | 85.500 | 40,270 | +400 | 0.07% | 3,443,085 |
| 2013-06-18 | 2013-06-14 | 92.500 | 39,870 | -600 | 0.07% | 3,687,975 |
| 2013-06-17 | 2013-06-13 | 92.000 | 40,470 | +1,020 | 0.07% | 3,723,240 |
| 2013-06-14 | 2013-06-11 | 93.000 | 39,450 | -600 | 0.07% | 3,668,850 |
| 2013-06-10 | 2013-06-06 | 93.000 | 40,050 | -660 | 0.07% | 3,724,650 |
| 2013-06-06 | 2013-06-04 | 94.500 | 40,710 | -600 | 0.07% | 3,847,095 |
| 2013-06-05 | 2013-06-03 | 94.500 | 41,310 | +600 | 0.07% | 3,903,795 |
| 2013-06-04 | 2013-05-31 | 95.000 | 40,710 | +820 | 0.07% | 3,867,450 |
| 2013-05-31 | 2013-05-29 | 95.000 | 39,890 | +1,000 | 0.07% | 3,789,550 |
| 2013-05-29 | 2013-05-27 | 95.500 | 38,890 | +1,800 | 0.07% | 3,713,995 |
| 2013-05-27 | 2013-05-23 | 97.000 | 37,090 | +760 | 0.06% | 3,597,730 |
| 2013-05-24 | 2013-05-22 | 96.000 | 36,330 | +200 | 0.06% | 3,487,680 |
| 2013-05-22 | 2013-05-20 | 98.500 | 36,130 | -520 | 0.06% | 3,558,805 |
| 2013-05-21 | 2013-05-16 | 99.000 | 36,650 | -800 | 0.06% | 3,628,350 |
| 2013-05-20 | 2013-05-15 | 95.000 | 37,450 | -200 | 0.07% | 3,557,750 |
| 2013-05-16 | 2013-05-14 | 94.500 | 37,650 | +1,460 | 0.07% | 3,557,925 |
| 2013-05-15 | 2013-05-13 | 100.000 | 36,190 | +400 | 0.06% | 3,619,000 |
| 2013-05-13 | 2013-05-09 | 102.000 | 35,790 | -1,960 | 0.06% | 3,650,580 |
| 2013-05-10 | 2013-05-08 | 101.000 | 37,750 | -820 | 0.07% | 3,812,750 |
| 2013-05-09 | 2013-05-07 | 104.500 | 38,570 | -1,040 | 0.07% | 4,030,565 |
| 2013-05-08 | 2013-05-06 | 99.000 | 39,610 | -400 | 0.07% | 3,921,390 |
| 2013-05-07 | 2013-05-03 | 97.500 | 40,010 | -1,130 | 0.07% | 3,900,975 |
| 2013-05-06 | 2013-05-02 | 95.500 | 41,140 | +800 | 0.07% | 3,928,870 |
| 2013-05-03 | 2013-04-30 | 95.000 | 40,340 | +20 | 0.07% | 3,832,300 |
| 2013-05-02 | 2013-04-29 | 95.000 | 40,320 | -600 | 0.07% | 3,830,400 |
| 2013-04-29 | 2013-04-25 | 96.000 | 40,920 | +1,200 | 0.07% | 3,928,320 |
| 2013-04-26 | 2013-04-24 | 95.500 | 39,720 | +240 | 0.07% | 3,793,260 |
| 2013-04-25 | 2013-04-23 | 95.000 | 39,480 | +130 | 0.07% | 3,750,600 |
| 2013-04-24 | 2013-04-22 | 95.500 | 39,350 | +200 | 0.07% | 3,757,925 |
| 2013-04-22 | 2013-04-18 | 95.000 | 39,150 | +1,960 | 0.07% | 3,719,250 |
| 2013-04-19 | 2013-04-17 | 97.500 | 37,190 | +300 | 0.06% | 3,626,025 |
| 2013-04-18 | 2013-04-16 | 99.500 | 36,890 | +400 | 0.06% | 3,670,555 |
| 2013-04-17 | 2013-04-15 | 100.000 | 36,490 | +760 | 0.06% | 3,649,000 |
| 2013-04-16 | 2013-04-12 | 105.500 | 35,730 | -400 | 0.06% | 3,769,515 |
| 2013-04-15 | 2013-04-11 | 107.000 | 36,130 | +300 | 0.06% | 3,865,910 |
| 2013-04-12 | 2013-04-10 | 97.000 | 35,830 | +600 | 0.06% | 3,475,510 |
| 2013-04-11 | 2013-04-09 | 95.000 | 35,230 | +320 | 0.06% | 3,346,850 |
| 2013-04-10 | 2013-04-08 | 95.000 | 34,910 | -1,200 | 0.06% | 3,316,450 |
| 2013-04-09 | 2013-04-05 | 95.000 | 36,110 | -1,200 | 0.06% | 3,430,450 |
| 2013-04-08 | 2013-04-03 | 95.000 | 37,310 | -3,510 | 0.06% | 3,544,450 |
| 2013-04-05 | 2013-04-02 | 97.500 | 40,820 | +2,030 | 0.07% | 3,979,950 |
| 2013-04-03 | 2013-03-28 | 103.500 | 38,790 | +400 | 0.07% | 4,014,765 |
| 2013-03-28 | 2013-03-26 | 104.000 | 38,390 | +400 | 0.07% | 3,992,560 |
| 2013-03-27 | 2013-03-25 | 107.000 | 37,990 | +80 | 0.07% | 4,064,930 |
| 2013-03-26 | 2013-03-22 | 108.000 | 37,910 | +860 | 0.07% | 4,094,280 |
| 2013-03-22 | 2013-03-20 | 108.500 | 37,050 | -200 | 0.06% | 4,019,925 |
| 2013-03-21 | 2013-03-19 | 110.000 | 37,250 | +780 | 0.07% | 4,097,500 |
| 2013-03-20 | 2013-03-18 | 109.500 | 36,470 | -1,760 | 0.06% | 3,993,465 |
| 2013-03-19 | 2013-03-15 | 120.500 | 38,230 | +90 | 0.07% | 4,606,715 |
| 2013-03-18 | 2013-03-14 | 123.500 | 38,140 | +660 | 0.07% | 4,710,290 |
| 2013-03-15 | 2013-03-13 | 122.500 | 37,480 | +780 | 0.07% | 4,591,300 |
| 2013-03-14 | 2013-03-12 | 130.500 | 36,700 | +3,700 | 0.06% | 4,789,350 |
| 2013-03-13 | 2013-03-11 | 134.000 | 33,000 | +160 | 0.06% | 4,422,000 |
| 2013-03-12 | 2013-03-08 | 135.500 | 32,840 | -400 | 0.06% | 4,449,820 |
| 2013-03-11 | 2013-03-07 | 130.500 | 33,240 | -400 | 0.06% | 4,337,820 |
| 2013-03-08 | 2013-03-06 | 129.500 | 33,640 | +1,400 | 0.06% | 4,356,380 |
| 2013-03-07 | 2013-03-05 | 129.500 | 32,240 | +600 | 0.06% | 4,175,080 |
| 2013-03-05 | 2013-03-01 | 134.500 | 31,640 | +280 | 0.06% | 4,255,580 |
| 2013-03-04 | 2013-02-28 | 132.500 | 31,360 | +1,960 | 0.05% | 4,155,200 |
| 2013-03-01 | 2013-02-27 | 129.000 | 29,400 | +600 | 0.05% | 3,792,600 |
| 2013-02-28 | 2013-02-26 | 131.500 | 28,800 | +3,600 | 0.05% | 3,787,200 |
| 2013-02-27 | 2013-02-25 | 139.000 | 25,200 | +120 | 0.04% | 3,502,800 |
| 2013-02-26 | 2013-02-22 | 141.000 | 25,080 | -300 | 0.04% | 3,536,280 |
| 2013-02-25 | 2013-02-21 | 139.500 | 25,380 | -500 | 0.04% | 3,540,510 |
| 2013-02-22 | 2013-02-20 | 141.500 | 25,880 | -300 | 0.05% | 3,662,020 |
| 2013-02-21 | 2013-02-19 | 141.500 | 26,180 | +380 | 0.05% | 3,704,470 |
| 2013-02-20 | 2013-02-18 | 144.500 | 25,800 | +1,760 | 0.05% | 3,728,100 |
| 2013-02-19 | 2013-02-15 | 145.000 | 24,040 | +260 | 0.04% | 3,485,800 |
| 2013-02-18 | 2013-02-14 | 144.000 | 23,780 | +230 | 0.04% | 3,424,320 |
| 2013-02-14 | 2013-02-07 | 144.500 | 23,550 | -2,600 | 0.04% | 3,402,975 |
| 2013-02-08 | 2013-02-06 | 147.500 | 26,150 | +2,700 | 0.05% | 3,857,125 |
| 2013-02-07 | 2013-02-05 | 147.500 | 23,450 | +230 | 0.04% | 3,458,875 |
| 2013-02-06 | 2013-02-04 | 152.500 | 23,220 | +1,340 | 0.04% | 3,541,050 |
| 2013-02-04 | 2013-01-31 | 158.000 | 21,880 | -400 | 0.04% | 3,457,040 |
| 2013-02-01 | 2013-01-30 | 154.000 | 22,280 | -2,880 | 0.04% | 3,431,120 |
| 2013-01-31 | 2013-01-29 | 154.500 | 25,160 | -1,340 | 0.04% | 3,887,220 |
| 2013-01-30 | 2013-01-28 | 154.000 | 26,500 | -1,860 | 0.05% | 4,081,000 |
| 2013-01-29 | 2013-01-25 | 154.500 | 28,360 | -400 | 0.05% | 4,381,620 |
| 2013-01-28 | 2013-01-24 | 157.500 | 28,760 | +1,940 | 0.05% | 4,529,700 |
| 2013-01-25 | 2013-01-23 | 162.000 | 26,820 | -2,180 | 0.05% | 4,344,840 |
| 2013-01-24 | 2013-01-22 | 167.500 | 29,000 | -440 | 0.05% | 4,857,500 |
| 2013-01-23 | 2013-01-21 | 171.000 | 29,440 | -7,180 | 0.05% | 5,034,240 |
| 2013-01-22 | 2013-01-18 | 166.000 | 36,620 | -1,320 | 0.06% | 6,078,920 |
| 2013-01-21 | 2013-01-17 | 162.500 | 37,940 | -6,760 | 0.07% | 6,165,250 |
| 2013-01-18 | 2013-01-16 | 158.000 | 44,700 | -160 | 0.08% | 7,062,600 |
| 2013-01-17 | 2013-01-15 | 157.500 | 44,860 | +11,000 | 0.08% | 7,065,450 |
| 2013-01-16 | 2013-01-14 | 162.000 | 33,860 | -7,480 | 0.06% | 5,485,320 |
| 2013-01-15 | 2013-01-11 | 155.500 | 41,340 | -6,940 | 0.07% | 6,428,370 |
| 2013-01-14 | 2013-01-10 | 157.500 | 48,280 | +3,670 | 0.08% | 7,604,100 |
| 2013-01-11 | 2013-01-09 | 163.500 | 44,610 | +60 | 0.08% | 7,293,735 |
| 2013-01-10 | 2013-01-08 | 163.000 | 44,550 | -1,130 | 0.08% | 7,261,650 |
| 2013-01-09 | 2013-01-07 | 171.000 | 45,680 | +3,340 | 0.08% | 7,811,280 |
| 2013-01-08 | 2013-01-04 | 165.500 | 42,340 | -1,460 | 0.07% | 7,007,270 |
| 2013-01-07 | 2013-01-03 | 162.000 | 43,800 | -400 | 0.08% | 7,095,600 |
| 2013-01-04 | 2013-01-02 | 157.500 | 44,200 | +480 | 0.08% | 6,961,500 |
| 2013-01-03 | 2012-12-31 | 154.500 | 43,720 | +4,430 | 0.08% | 6,754,740 |
| 2013-01-02 | 2012-12-27 | 149.500 | 39,290 | +3,850 | 0.07% | 5,873,855 |
| 2012-12-28 | 2012-12-24 | 151.500 | 35,440 | +6,910 | 0.06% | 5,369,160 |
| 2012-12-27 | 2012-12-20 | 153.000 | 28,530 | +180 | 0.05% | 4,365,090 |
| 2012-12-21 | 2012-12-19 | 145.000 | 28,350 | -1,920 | 0.05% | 4,110,750 |
| 2012-12-20 | 2012-12-18 | 140.000 | 30,270 | +5,700 | 0.05% | 4,237,800 |
| 2012-12-19 | 2012-12-17 | 141.000 | 24,570 | -1,600 | 0.04% | 3,464,370 |
| 2012-12-18 | 2012-12-14 | 137.500 | 26,170 | +2,800 | 0.05% | 3,598,375 |
| 2012-12-17 | 2012-12-13 | 140.500 | 23,370 | +140 | 0.04% | 3,283,485 |
| 2012-12-14 | 2012-12-12 | 139.500 | 23,230 | +4,060 | 0.04% | 3,240,585 |
| 2012-12-13 | 2012-12-11 | 142.000 | 19,170 | +3,000 | 0.03% | 2,722,140 |
| 2012-12-12 | 2012-12-10 | 145.000 | 16,170 | -890 | 0.03% | 2,344,650 |
| 2012-12-11 | 2012-12-07 | 133.500 | 17,060 | +2,900 | 0.03% | 2,277,510 |
| 2012-12-10 | 2012-12-06 | 135.000 | 14,160 | +1,000 | 0.03% | 1,911,600 |
| 2012-12-07 | 2012-12-05 | 137.000 | 13,160 | +200 | 0.02% | 1,802,920 |
| 2012-12-06 | 2012-12-04 | 136.500 | 12,960 | +540 | 0.02% | 1,769,040 |
| 2012-12-05 | 2012-12-03 | 139.000 | 12,420 | +200 | 0.02% | 1,726,380 |
| 2012-12-04 | 2012-11-30 | 144.000 | 12,220 | +2,200 | 0.02% | 1,759,680 |
| 2012-12-03 | 2012-11-29 | 143.500 | 10,020 | +820 | 0.02% | 1,437,870 |
| 2012-11-29 | 2012-11-27 | 140.500 | 9,200 | -2,670 | 0.02% | 1,292,600 |
| 2012-11-28 | 2012-11-26 | 140.500 | 11,870 | +1,630 | 0.02% | 1,667,735 |
| 2012-11-27 | 2012-11-23 | 145.500 | 10,240 | -340 | 0.02% | 1,489,920 |
| 2012-11-26 | 2012-11-22 | 147.000 | 10,580 | +2,900 | 0.02% | 1,555,260 |
| 2012-11-23 | 2012-11-21 | 149.500 | 7,680 | -100 | 0.01% | 1,148,160 |
| 2012-11-22 | 2012-11-20 | 145.500 | 7,780 | +340 | 0.01% | 1,131,990 |
| 2012-11-21 | 2012-11-19 | 152.000 | 7,440 | +600 | 0.01% | 1,130,880 |
| 2012-11-20 | 2012-11-16 | 155.500 | 6,840 | +1,270 | 0.01% | 1,063,620 |
| 2012-11-19 | 2012-11-15 | 168.000 | 5,570 | -280 | 0.01% | 935,760 |
| 2012-11-16 | 2012-11-14 | 180.000 | 5,850 | +220 | 0.01% | 1,053,000 |
| 2012-11-15 | 2012-11-13 | 176.500 | 5,630 | +680 | 0.01% | 993,695 |
| 2012-11-14 | 2012-11-12 | 187.000 | 4,950 | +470 | 0.01% | 925,650 |
| 2012-11-12 | 2012-11-08 | 151.500 | 4,480 | +600 | 0.01% | 678,720 |
| 2012-11-08 | 2012-11-06 | 150.000 | 3,880 | -3,000 | 0.01% | 582,000 |
| 2012-11-07 | 2012-11-05 | 145.500 | 6,880 | -3,800 | 0.01% | 1,001,040 |
| 2012-11-06 | 2012-11-02 | 140.000 | 10,680 | -60 | 0.02% | 1,495,200 |
| 2012-11-05 | 2012-11-01 | 131.000 | 10,740 | -560 | 0.02% | 1,406,940 |
| 2012-11-02 | 2012-10-31 | 131.000 | 11,300 | +1,560 | 0.02% | 1,480,300 |
| 2012-11-01 | 2012-10-30 | 132.000 | 9,740 | -720 | 0.02% | 1,285,680 |
| 2012-10-31 | 2012-10-29 | 131.000 | 10,460 | +1,520 | 0.02% | 1,370,260 |
| 2012-10-30 | 2012-10-26 | 134.000 | 8,940 | +800 | 0.02% | 1,197,960 |
| 2012-10-29 | 2012-10-25 | 137.000 | 8,140 | +100 | 0.01% | 1,115,180 |
| 2012-10-26 | 2012-10-24 | 139.500 | 8,040 | +2,350 | 0.01% | 1,121,580 |
| 2012-10-25 | 2012-10-22 | 144.000 | 5,690 | -450 | 0.01% | 819,360 |
| 2012-10-24 | 2012-10-19 | 145.500 | 6,140 | -720 | 0.01% | 893,370 |
| 2012-10-22 | 2012-10-18 | 138.000 | 6,860 | -140 | 0.01% | 946,680 |
| 2012-10-19 | 2012-10-17 | 134.500 | 7,000 | +340 | 0.01% | 941,500 |
| 2012-10-18 | 2012-10-16 | 136.000 | 6,660 | +710 | 0.01% | 905,760 |
| 2012-10-17 | 2012-10-15 | 137.000 | 5,950 | +2,610 | 0.01% | 815,150 |
| 2012-10-16 | 2012-10-12 | 147.000 | 3,340 | +200 | 0.01% | 490,980 |
| 2012-10-15 | 2012-10-11 | 148.500 | 3,140 | +410 | 0.01% | 466,290 |
| 2012-10-12 | 2012-10-10 | 148.500 | 2,730 | +390 | 0.00% | 405,405 |
| 2012-10-10 | 2012-10-08 | 152.000 | 2,340 | +90 | 0.00% | 355,680 |
| 2012-10-09 | 2012-10-05 | 147.000 | 2,250 | -10 | 0.00% | 330,750 |
| 2012-10-08 | 2012-10-04 | 156.500 | 2,260 | +200 | 0.00% | 353,690 |
| 2012-10-05 | 2012-10-03 | 160.000 | 2,060 | -100 | 0.00% | 329,600 |
| 2012-10-04 | 2012-09-28 | 161.500 | 2,160 | -800 | 0.00% | 348,840 |
| 2012-10-03 | 2012-09-27 | 149.000 | 2,960 | +320 | 0.01% | 441,040 |
| 2012-09-28 | 2012-09-26 | 140.000 | 2,640 | +980 | 0.00% | 369,600 |
| 2012-09-27 | 2012-09-25 | 159.000 | 1,660 | +200 | 0.00% | 263,940 |
| 2012-09-21 | 2012-09-19 | 174.500 | 1,460 | -150 | 0.00% | 254,770 |
| 2012-09-20 | 2012-09-18 | 177.500 | 1,610 | -700 | 0.00% | 285,775 |
| 2012-09-19 | 2012-09-17 | 172.500 | 2,310 | -2,680 | 0.00% | 398,475 |
| 2012-09-18 | 2012-09-14 | 163.000 | 4,990 | +3,960 | 0.01% | 813,370 |
| 2012-09-17 | 2012-09-13 | 183.500 | 1,030 | +180 | 0.00% | 189,005 |
| 2012-06-04 | 2012-05-31 | 228.500 | 850 | +200 | 0.00% | 194,225 |
| 2012-05-31 | 2012-05-29 | 231.000 | 650 | +560 | 0.00% | 150,150 |
| 2012-04-02 | 2012-03-29 | 238.000 | 90 | -100 | 0.00% | 21,420 |
| 2012-03-15 | 2012-03-13 | 240.000 | 190 | -300 | 0.00% | 45,600 |
| 2012-03-14 | 2012-03-12 | 233.000 | 490 | -160 | 0.00% | 114,170 |
| 2012-03-13 | 2012-03-09 | 232.000 | 650 | +200 | 0.00% | 150,800 |
| 2012-03-12 | 2012-03-08 | 224.500 | 450 | +120 | 0.00% | 101,025 |
| 2012-03-09 | 2012-03-07 | 223.000 | 330 | +80 | 0.00% | 73,590 |
| 2012-03-06 | 2012-03-02 | 235.000 | 250 | +150 | 0.00% | 58,750 |
| 2012-03-05 | 2012-03-01 | 235.000 | 100 | 0.00% | 23,500 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy