History of CCASS shareholding
Participant: ZHONGTAI INTERNATIONAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.590 | 1,522,500 | +0 | 0.27% | 898,275 |
| 2025-10-13 | 2025-10-09 | 0.530 | 1,522,500 | +0 | 0.27% | 806,925 |
| 2025-10-10 | 2025-10-08 | 0.520 | 1,522,500 | +0 | 0.27% | 791,700 |
| 2025-10-09 | 2025-10-06 | 0.550 | 1,522,500 | +0 | 0.27% | 837,375 |
| 2025-10-08 | 2025-10-03 | 0.550 | 1,522,500 | +0 | 0.27% | 837,375 |
| 2025-10-06 | 2025-10-02 | 0.540 | 1,522,500 | +0 | 0.27% | 822,150 |
| 2025-10-03 | 2025-09-30 | 0.530 | 1,522,500 | +0 | 0.27% | 806,925 |
| 2025-10-02 | 2025-09-29 | 0.530 | 1,522,500 | +0 | 0.27% | 806,925 |
| 2025-09-30 | 2025-09-26 | 0.540 | 1,522,500 | +0 | 0.27% | 822,150 |
| 2025-09-29 | 2025-09-25 | 0.560 | 1,522,500 | +0 | 0.27% | 852,600 |
| 2025-09-26 | 2025-09-24 | 0.530 | 1,522,500 | +30,000 | 0.27% | 806,925 |
| 2025-09-24 | 2025-09-22 | 0.610 | 1,492,500 | +10,000 | 0.27% | 910,425 |
| 2025-09-01 | 2025-08-28 | 0.720 | 1,482,500 | +2,000 | 0.26% | 1,067,400 |
| 2025-08-29 | 2025-08-27 | 0.750 | 1,480,500 | +6,000 | 0.26% | 1,110,375 |
| 2025-08-28 | 2025-08-26 | 0.720 | 1,474,500 | +2,000 | 0.26% | 1,061,640 |
| 2025-08-20 | 2025-08-18 | 0.720 | 1,472,500 | -10,000 | 0.26% | 1,060,200 |
| 2025-08-19 | 2025-08-15 | 0.710 | 1,482,500 | -20,000 | 0.26% | 1,052,575 |
| 2025-08-18 | 2025-08-14 | 0.600 | 1,502,500 | +30,000 | 0.27% | 901,500 |
| 2025-08-15 | 2025-08-13 | 0.640 | 1,472,500 | -1,500,000 | 0.26% | 942,400 |
| 2025-07-24 | 2025-07-22 | 0.560 | 2,972,500 | -30,000 | 0.53% | 1,664,600 |
| 2025-07-23 | 2025-07-21 | 0.540 | 3,002,500 | +30,000 | 0.53% | 1,621,350 |
| 2025-07-08 | 2025-07-04 | 0.520 | 2,972,500 | -1,000,000 | 0.53% | 1,545,700 |
| 2025-07-04 | 2025-07-02 | 0.640 | 3,972,500 | +140,000 | 0.71% | 2,542,400 |
| 2025-06-26 | 2025-06-24 | 0.560 | 3,832,500 | -20,000 | 0.68% | 2,146,200 |
| 2025-06-18 | 2025-06-16 | 0.520 | 3,852,500 | +78,000 | 0.68% | 2,003,300 |
| 2025-06-17 | 2025-06-13 | 0.550 | 3,774,500 | +30,000 | 0.67% | 2,075,975 |
| 2025-06-12 | 2025-06-10 | 0.550 | 3,744,500 | +20,000 | 0.67% | 2,059,475 |
| 2025-06-04 | 2025-06-02 | 0.490 | 3,724,500 | +12,000 | 0.66% | 1,825,005 |
| 2025-05-30 | 2025-05-28 | 0.490 | 3,712,500 | +20,000 | 0.66% | 1,819,125 |
| 2025-05-29 | 2025-05-27 | 0.470 | 3,692,500 | +18,000 | 0.66% | 1,735,475 |
| 2025-05-22 | 2025-05-20 | 0.435 | 3,674,500 | +34,000 | 0.65% | 1,598,408 |
| 2025-05-21 | 2025-05-19 | 0.450 | 3,640,500 | +26,000 | 0.65% | 1,638,225 |
| 2025-05-16 | 2025-05-14 | 0.470 | 3,614,500 | +2,000 | 0.77% | 1,698,815 |
| 2025-05-15 | 2025-05-13 | 0.455 | 3,612,500 | +172,000 | 0.77% | 1,643,688 |
| 2025-05-14 | 2025-05-12 | 0.450 | 3,440,500 | +2,000 | 0.73% | 1,548,225 |
| 2025-05-12 | 2025-05-08 | 0.450 | 3,438,500 | +2,000 | 0.73% | 1,547,325 |
| 2025-05-09 | 2025-05-07 | 0.490 | 3,436,500 | +4,000 | 0.73% | 1,683,885 |
| 2025-05-08 | 2025-05-06 | 0.500 | 3,432,500 | +2,000 | 0.73% | 1,716,250 |
| 2025-05-07 | 2025-05-02 | 0.480 | 3,430,500 | +2,000 | 0.73% | 1,646,640 |
| 2025-05-06 | 2025-04-30 | 0.480 | 3,428,500 | +4,000 | 0.73% | 1,645,680 |
| 2025-04-29 | 2025-04-25 | 0.500 | 3,424,500 | +2,000 | 0.73% | 1,712,250 |
| 2025-04-28 | 2025-04-24 | 0.530 | 3,422,500 | +2,000 | 0.73% | 1,813,925 |
| 2025-04-23 | 2025-04-17 | 0.520 | 3,420,500 | +6,000 | 0.73% | 1,778,660 |
| 2025-04-22 | 2025-04-16 | 0.495 | 3,414,500 | +270,000 | 0.73% | 1,690,178 |
| 2025-04-16 | 2025-04-14 | 0.530 | 3,144,500 | +2,000 | 0.67% | 1,666,585 |
| 2025-04-01 | 2025-03-28 | 0.495 | 3,142,500 | +2,000 | 0.67% | 1,555,538 |
| 2025-03-28 | 2025-03-26 | 0.500 | 3,140,500 | +32,000 | 0.67% | 1,570,250 |
| 2025-03-27 | 2025-03-25 | 0.540 | 3,108,500 | +58,000 | 0.66% | 1,678,590 |
| 2025-03-26 | 2025-03-24 | 0.530 | 3,050,500 | +2,000 | 0.65% | 1,616,765 |
| 2025-03-25 | 2025-03-21 | 0.630 | 3,048,500 | -310,000 | 0.65% | 1,920,555 |
| 2025-03-17 | 2025-03-13 | 0.490 | 3,358,500 | +190,000 | 0.72% | 1,645,665 |
| 2025-03-06 | 2025-03-04 | 0.490 | 3,168,500 | +20,000 | 0.68% | 1,552,565 |
| 2025-02-14 | 2025-02-12 | 0.500 | 3,148,500 | +210,000 | 0.67% | 1,574,250 |
| 2025-02-10 | 2025-02-06 | 0.680 | 2,938,500 | +4,000 | 0.63% | 1,998,180 |
| 2025-02-04 | 2025-01-28 | 0.630 | 2,934,500 | +52,000 | 0.63% | 1,848,735 |
| 2025-01-07 | 2025-01-03 | 0.480 | 2,882,500 | +2,000 | 0.61% | 1,383,600 |
| 2025-01-06 | 2025-01-02 | 0.490 | 2,880,500 | +2,000 | 0.61% | 1,411,445 |
| 2025-01-02 | 2024-12-27 | 0.490 | 2,878,500 | +18,000 | 0.61% | 1,410,465 |
| 2024-12-30 | 2024-12-24 | 0.490 | 2,860,500 | +230,000 | 0.61% | 1,401,645 |
| 2024-12-27 | 2024-12-20 | 0.600 | 2,630,500 | +62,000 | 0.56% | 1,578,300 |
| 2024-11-26 | 2024-11-22 | 0.520 | 2,568,500 | +4,000 | 0.55% | 1,335,620 |
| 2024-11-12 | 2024-11-08 | 0.540 | 2,564,500 | +2,000 | 0.55% | 1,384,830 |
| 2024-11-07 | 2024-11-05 | 0.600 | 2,562,500 | +50,000 | 0.55% | 1,537,500 |
| 2024-10-25 | 2024-10-23 | 0.600 | 2,512,500 | +2,000 | 0.54% | 1,507,500 |
| 2024-10-23 | 2024-10-21 | 0.600 | 2,510,500 | +8,000 | 0.54% | 1,506,300 |
| 2024-10-16 | 2024-10-14 | 0.550 | 2,502,500 | +60,000 | 0.53% | 1,376,375 |
| 2024-10-10 | 2024-10-08 | 0.590 | 2,442,500 | +262,000 | 0.52% | 1,441,075 |
| 2024-10-09 | 2024-10-07 | 0.630 | 2,180,500 | +164,000 | 0.46% | 1,373,715 |
| 2024-10-08 | 2024-10-04 | 0.520 | 2,016,500 | +138,000 | 0.43% | 1,048,580 |
| 2024-10-07 | 2024-10-03 | 0.495 | 1,878,500 | +160,000 | 0.40% | 929,858 |
| 2024-10-04 | 2024-10-02 | 0.460 | 1,718,500 | +346,000 | 0.37% | 790,510 |
| 2024-05-30 | 2024-05-28 | 1.300 | 1,372,500 | +30,000 | 0.35% | 1,784,250 |
| 2024-04-03 | 2024-03-28 | 1.300 | 1,342,500 | +20,000 | 0.34% | 1,745,250 |
| 2024-03-25 | 2024-03-21 | 1.360 | 1,322,500 | +30,000 | 0.34% | 1,798,600 |
| 2024-03-21 | 2024-03-19 | 1.450 | 1,292,500 | +32,000 | 0.33% | 1,874,125 |
| 2024-03-18 | 2024-03-14 | 1.820 | 1,260,500 | -20,000 | 0.32% | 2,294,110 |
| 2024-03-15 | 2024-03-13 | 1.800 | 1,280,500 | -14,000 | 0.32% | 2,304,900 |
| 2024-03-14 | 2024-03-12 | 1.420 | 1,294,500 | +100,000 | 0.33% | 1,838,190 |
| 2024-03-13 | 2024-03-11 | 1.730 | 1,194,500 | +12,000 | 0.30% | 2,066,485 |
| 2024-03-11 | 2024-03-07 | 2.050 | 1,182,500 | -4,000 | 0.30% | 2,424,125 |
| 2024-03-07 | 2024-03-05 | 2.100 | 1,186,500 | -66,000 | 0.30% | 2,491,650 |
| 2024-02-27 | 2024-02-23 | 1.890 | 1,252,500 | +50,000 | 0.32% | 2,367,225 |
| 2024-02-22 | 2024-02-20 | 1.900 | 1,202,500 | +8,000 | 0.31% | 2,284,750 |
| 2024-02-21 | 2024-02-19 | 1.900 | 1,194,500 | +2,000 | 0.30% | 2,269,550 |
| 2024-02-20 | 2024-02-16 | 2.050 | 1,192,500 | -62,000 | 0.30% | 2,444,625 |
| 2024-02-02 | 2024-01-31 | 2.660 | 1,254,500 | -189,600 | 0.32% | 3,336,970 |
| 2024-01-30 | 2024-01-26 | 2.760 | 1,444,100 | -90,000 | 0.37% | 3,985,716 |
| 2024-01-26 | 2024-01-24 | 1.890 | 1,534,100 | +60,000 | 0.39% | 2,899,449 |
| 2023-12-20 | 2023-12-18 | 1.400 | 1,474,100 | -160,000 | 0.38% | 2,063,740 |
| 2023-12-08 | 2023-12-06 | 1.150 | 1,634,100 | -1,414,400 | 0.42% | 1,879,215 |
| 2023-11-30 | 2023-11-28 | 1.250 | 3,048,500 | +30,000 | 0.79% | 3,810,625 |
| 2023-11-14 | 2023-11-10 | 1.600 | 3,018,500 | +698,000 | 0.79% | 4,829,600 |
| 2023-11-10 | 2023-11-08 | 1.440 | 2,320,500 | -6,000 | 0.60% | 3,341,520 |
| 2023-11-07 | 2023-11-03 | 1.250 | 2,326,500 | -3,630,000 | 0.61% | 2,908,125 |
| 2023-10-30 | 2023-10-26 | 1.290 | 5,956,500 | -100,000 | 1.55% | 7,683,885 |
| 2023-10-27 | 2023-10-25 | 1.260 | 6,056,500 | +488,000 | 1.60% | 7,631,190 |
| 2023-10-25 | 2023-10-20 | 1.220 | 5,568,500 | +4,000 | 1.49% | 6,793,570 |
| 2023-10-24 | 2023-10-19 | 1.140 | 5,564,500 | +16,000 | 1.49% | 6,343,530 |
| 2023-10-20 | 2023-10-18 | 1.150 | 5,548,500 | +286,000 | 1.48% | 6,380,775 |
| 2023-09-19 | 2023-09-15 | 0.950 | 5,262,500 | +60,000 | 1.41% | 4,999,375 |
| 2023-09-18 | 2023-09-14 | 0.960 | 5,202,500 | +4,000 | 1.39% | 4,994,400 |
| 2023-09-15 | 2023-09-13 | 0.950 | 5,198,500 | +296,000 | 1.39% | 4,938,575 |
| 2023-09-13 | 2023-09-11 | 0.910 | 4,902,500 | +1,494,000 | 1.43% | 4,461,275 |
| 2023-09-06 | 2023-09-04 | 0.990 | 3,408,500 | +36,000 | 1.00% | 3,374,415 |
| 2023-08-31 | 2023-08-29 | 0.900 | 3,372,500 | +10,000 | 0.99% | 3,035,250 |
| 2023-08-29 | 2023-08-25 | 0.870 | 3,362,500 | +14,000 | 0.98% | 2,925,375 |
| 2023-08-22 | 2023-08-18 | 0.880 | 3,348,500 | +420,000 | 0.98% | 2,946,680 |
| 2023-08-21 | 2023-08-17 | 0.880 | 2,928,500 | +90,000 | 0.86% | 2,577,080 |
| 2023-08-18 | 2023-08-16 | 0.880 | 2,838,500 | +12,000 | 0.83% | 2,497,880 |
| 2023-08-16 | 2023-08-14 | 0.890 | 2,826,500 | +2,000 | 0.83% | 2,515,585 |
| 2023-08-15 | 2023-08-11 | 0.940 | 2,824,500 | +24,000 | 0.83% | 2,655,030 |
| 2023-08-09 | 2023-08-07 | 0.940 | 2,800,500 | +2,000 | 0.82% | 2,632,470 |
| 2023-08-04 | 2023-08-02 | 0.860 | 2,798,500 | +48,000 | 0.82% | 2,406,710 |
| 2023-07-27 | 2023-07-25 | 0.870 | 2,750,500 | +6,000 | 0.80% | 2,392,935 |
| 2023-07-26 | 2023-07-24 | 0.870 | 2,744,500 | +72,000 | 0.80% | 2,387,715 |
| 2023-07-18 | 2023-07-13 | 1.000 | 2,672,500 | -22,000 | 0.78% | 2,672,500 |
| 2023-07-11 | 2023-07-07 | 0.910 | 2,694,500 | +100,000 | 0.79% | 2,451,995 |
| 2023-07-10 | 2023-07-06 | 0.880 | 2,594,500 | +44,000 | 0.76% | 2,283,160 |
| 2023-07-06 | 2023-07-04 | 0.920 | 2,550,500 | +104,000 | 0.75% | 2,346,460 |
| 2023-05-24 | 2023-05-22 | 0.930 | 2,446,500 | -50,000 | 0.72% | 2,275,245 |
| 2023-05-22 | 2023-05-18 | 0.930 | 2,496,500 | -26,000 | 0.73% | 2,321,745 |
| 2023-05-18 | 2023-05-16 | 0.940 | 2,522,500 | -36,000 | 0.74% | 2,371,150 |
| 2023-03-17 | 2023-03-15 | 1.300 | 2,558,500 | -2,000 | 0.75% | 3,326,050 |
| 2023-03-15 | 2023-03-13 | 1.190 | 2,560,500 | -200,000 | 0.75% | 3,046,995 |
| 2023-03-14 | 2023-03-10 | 1.050 | 2,760,500 | -500,000 | 0.81% | 2,898,525 |
| 2023-03-13 | 2023-03-09 | 1.000 | 3,260,500 | -40,000 | 0.95% | 3,260,500 |
| 2023-03-09 | 2023-03-07 | 1.000 | 3,300,500 | -500,000 | 0.97% | 3,300,500 |
| 2023-03-08 | 2023-03-06 | 0.950 | 3,800,500 | -500,000 | 1.11% | 3,610,475 |
| 2023-03-07 | 2023-03-03 | 0.920 | 4,300,500 | -562,000 | 1.26% | 3,956,460 |
| 2023-02-23 | 2023-02-21 | 0.840 | 4,862,500 | +18,000 | 1.42% | 4,084,500 |
| 2023-02-21 | 2023-02-17 | 0.830 | 4,844,500 | +14,000 | 1.42% | 4,020,935 |
| 2023-02-20 | 2023-02-16 | 0.910 | 4,830,500 | +79,000 | 1.41% | 4,395,755 |
| 2023-02-17 | 2023-02-15 | 0.820 | 4,751,500 | +2,338,000 | 1.39% | 3,896,230 |
| 2023-02-15 | 2023-02-13 | 1.000 | 2,413,500 | +16,000 | 0.71% | 2,413,500 |
| 2023-02-13 | 2023-02-09 | 1.080 | 2,397,500 | +88,000 | 0.70% | 2,589,300 |
| 2023-02-02 | 2023-01-31 | 1.140 | 2,309,500 | +10,000 | 0.68% | 2,632,830 |
| 2022-11-09 | 2022-11-07 | 1.120 | 2,299,500 | -511,500 | 0.67% | 2,575,440 |
| 2022-10-25 | 2022-10-21 | 1.360 | 2,811,000 | -7,500 | 0.82% | 3,822,960 |
| 2022-10-24 | 2022-10-20 | 1.456 | 2,818,500 | -1,500 | 0.82% | 4,103,736 |
| 2022-10-21 | 2022-10-19 | 1.488 | 2,820,000 | +9,000 | 0.82% | 4,196,160 |
| 2022-08-15 | 2022-08-11 | 1.632 | 2,811,000 | -758,500 | 0.82% | 4,587,552 |
| 2022-04-29 | 2022-04-27 | 1.344 | 3,569,500 | -126,500 | 1.04% | 4,797,408 |
| 2022-04-22 | 2022-04-20 | 1.712 | 3,696,000 | -500 | 1.08% | 6,327,552 |
| 2022-03-29 | 2022-03-25 | 1.984 | 3,696,500 | -500 | 1.08% | 7,333,856 |
| 2022-03-21 | 2022-03-17 | 1.920 | 3,697,000 | -3,000 | 1.08% | 7,098,240 |
| 2022-03-18 | 2022-03-16 | 1.952 | 3,700,000 | -500 | 1.08% | 7,222,400 |
| 2022-03-16 | 2022-03-14 | 1.952 | 3,700,500 | +122,500 | 1.08% | 7,223,376 |
| 2022-03-10 | 2022-03-08 | 2.048 | 3,578,000 | -1,500 | 1.05% | 7,327,744 |
| 2022-03-08 | 2022-03-04 | 2.080 | 3,579,500 | +3,500 | 1.05% | 7,445,360 |
| 2022-03-07 | 2022-03-03 | 2.160 | 3,576,000 | -1,000 | 1.05% | 7,724,160 |
| 2022-03-04 | 2022-03-02 | 2.128 | 3,577,000 | +6,000 | 1.05% | 7,611,856 |
| 2022-03-03 | 2022-03-01 | 2.112 | 3,571,000 | +1,500 | 1.04% | 7,541,952 |
| 2022-02-10 | 2022-02-08 | 2.720 | 3,569,500 | -137,500 | 1.04% | 9,709,040 |
| 2022-01-27 | 2022-01-25 | 2.800 | 3,707,000 | +137,500 | 1.08% | 10,379,600 |
| 2022-01-20 | 2022-01-18 | 3.008 | 3,569,500 | -132,500 | 1.04% | 10,737,056 |
| 2022-01-12 | 2022-01-10 | 2.768 | 3,702,000 | +100,000 | 1.08% | 10,247,136 |
| 2022-01-11 | 2022-01-07 | 2.640 | 3,602,000 | -130,000 | 1.05% | 9,509,280 |
| 2021-12-16 | 2021-12-14 | 2.928 | 3,732,000 | +162,500 | 1.09% | 10,927,296 |
| 2021-11-26 | 2021-11-24 | 2.944 | 3,569,500 | +1,270,000 | 1.04% | 10,508,608 |
| 2021-04-29 | 2021-04-27 | 3.792 | 2,299,500 | -50,000 | 0.67% | 8,719,704 |
| 2021-04-28 | 2021-04-26 | 3.888 | 2,349,500 | -18,500 | 0.69% | 9,134,856 |
| 2021-04-27 | 2021-04-23 | 3.904 | 2,368,000 | -7,000 | 0.69% | 9,244,672 |
| 2021-04-15 | 2021-04-13 | 3.936 | 2,375,000 | +31,000 | 0.69% | 9,348,000 |
| 2021-04-14 | 2021-04-12 | 3.936 | 2,344,000 | +9,500 | 0.69% | 9,225,984 |
| 2021-04-13 | 2021-04-09 | 3.968 | 2,334,500 | +23,500 | 0.68% | 9,263,296 |
| 2021-04-12 | 2021-04-08 | 3.952 | 2,311,000 | +11,500 | 0.68% | 9,133,072 |
| 2021-02-17 | 2021-02-11 | 4.080 | 2,299,500 | -63,000 | 0.72% | 9,381,960 |
| 2021-01-14 | 2021-01-12 | 3.840 | 2,362,500 | +4,000 | 0.74% | 9,072,000 |
| 2021-01-13 | 2021-01-11 | 3.840 | 2,358,500 | -175,000 | 0.74% | 9,056,640 |
| 2021-01-12 | 2021-01-08 | 3.872 | 2,533,500 | -100,500 | 0.79% | 9,809,712 |
| 2021-01-11 | 2021-01-07 | 3.856 | 2,634,000 | -14,000 | 0.82% | 10,156,704 |
| 2021-01-07 | 2021-01-05 | 3.968 | 2,648,000 | -500 | 0.83% | 10,507,264 |
| 2020-12-29 | 2020-12-24 | 4.000 | 2,648,500 | -77,000 | 0.83% | 10,594,000 |
| 2020-10-15 | 2020-10-12 | 3.984 | 2,725,500 | -35,000 | 0.85% | 10,858,392 |
| 2020-10-12 | 2020-10-08 | 4.080 | 2,760,500 | -7,000 | 0.86% | 11,262,840 |
| 2020-09-17 | 2020-09-15 | 4.480 | 2,767,500 | +7,000 | 0.87% | 12,398,400 |
| 2020-07-15 | 2020-07-13 | 5.360 | 2,760,500 | -14,500 | 0.86% | 14,796,280 |
| 2020-07-14 | 2020-07-10 | 6.640 | 2,775,000 | -179,500 | 0.87% | 18,426,000 |
| 2020-07-13 | 2020-07-09 | 7.120 | 2,954,500 | -92,500 | 0.92% | 21,036,040 |
| 2020-07-10 | 2020-07-08 | 5.600 | 3,047,000 | -179,000 | 0.95% | 17,063,200 |
| 2020-06-16 | 2020-06-12 | 3.056 | 3,226,000 | -151,000 | 1.01% | 9,858,656 |
| 2020-06-15 | 2020-06-11 | 3.056 | 3,377,000 | -257,500 | 1.06% | 10,320,112 |
| 2020-06-02 | 2020-05-29 | 3.168 | 3,634,500 | -151,000 | 1.21% | 11,514,096 |
| 2019-08-01 | 2019-07-30 | 4.320 | 3,785,500 | +212,500 | 1.22% | 16,353,360 |
| 2019-07-26 | 2019-07-24 | 4.240 | 3,573,000 | -222,500 | 1.15% | 15,149,520 |
| 2019-07-24 | 2019-07-22 | 4.160 | 3,795,500 | +45,000 | 1.22% | 15,789,280 |
| 2019-07-23 | 2019-07-19 | 4.160 | 3,750,500 | -49,500 | 1.21% | 15,602,080 |
| 2019-03-27 | 2019-03-25 | 5.280 | 3,800,000 | +109,500 | 1.21% | 20,064,000 |
| 2019-03-18 | 2019-03-14 | 6.480 | 3,690,500 | +122,500 | 1.18% | 23,914,440 |
| 2019-03-15 | 2019-03-13 | 6.320 | 3,568,000 | +374,000 | 1.14% | 22,549,760 |
| 2019-03-14 | 2019-03-12 | 6.400 | 3,194,000 | +492,500 | 1.02% | 20,441,600 |
| 2019-03-11 | 2019-03-07 | 6.720 | 2,701,500 | +392,500 | 0.86% | 18,154,080 |
| 2019-03-08 | 2019-03-06 | 6.800 | 2,309,000 | +194,000 | 0.74% | 15,701,200 |
| 2019-03-07 | 2019-03-05 | 7.440 | 2,115,000 | +289,500 | 0.67% | 15,735,600 |
| 2019-03-06 | 2019-03-04 | 6.960 | 1,825,500 | +59,500 | 0.58% | 12,705,480 |
| 2019-02-22 | 2019-02-20 | 6.480 | 1,766,000 | +62,500 | 0.56% | 11,443,680 |
| 2019-02-20 | 2019-02-18 | 6.400 | 1,703,500 | +125,000 | 0.54% | 10,902,400 |
| 2019-02-18 | 2019-02-14 | 6.960 | 1,578,500 | +31,000 | 0.50% | 10,986,360 |
| 2019-02-01 | 2019-01-30 | 6.240 | 1,547,500 | +4,000 | 0.49% | 9,656,400 |
| 2019-01-17 | 2019-01-15 | 6.960 | 1,543,500 | +12,500 | 0.49% | 10,742,760 |
| 2019-01-15 | 2019-01-11 | 7.440 | 1,531,000 | +27,000 | 0.52% | 11,390,640 |
| 2019-01-14 | 2019-01-10 | 7.600 | 1,504,000 | -7,000 | 0.51% | 11,430,400 |
| 2019-01-08 | 2019-01-04 | 7.440 | 1,511,000 | +21,000 | 0.52% | 11,241,840 |
| 2019-01-07 | 2019-01-03 | 7.600 | 1,490,000 | -11,000 | 0.51% | 11,324,000 |
| 2019-01-04 | 2019-01-02 | 7.200 | 1,501,000 | -31,500 | 0.51% | 10,807,200 |
| 2019-01-03 | 2018-12-31 | 6.800 | 1,532,500 | +31,500 | 0.52% | 10,421,000 |
| 2019-01-02 | 2018-12-27 | 6.400 | 1,501,000 | -62,500 | 0.51% | 9,606,400 |
| 2018-12-28 | 2018-12-24 | 6.000 | 1,563,500 | -237,500 | 0.53% | 9,381,000 |
| 2018-12-21 | 2018-12-19 | 5.920 | 1,801,000 | -3,000 | 0.62% | 10,661,920 |
| 2018-11-01 | 2018-10-30 | 4.960 | 1,804,000 | +124,000 | 0.62% | 8,947,840 |
| 2018-10-16 | 2018-10-12 | 4.880 | 1,680,000 | -77,500 | 0.57% | 8,198,400 |
| 2018-10-15 | 2018-10-11 | 4.000 | 1,757,500 | +92,000 | 0.60% | 7,030,000 |
| 2018-09-03 | 2018-08-30 | 4.800 | 1,665,500 | -5,500 | 0.56% | 7,994,400 |
| 2018-08-29 | 2018-08-27 | 4.800 | 1,671,000 | -38,000 | 0.56% | 8,020,800 |
| 2018-08-28 | 2018-08-24 | 4.560 | 1,709,000 | -19,000 | 0.58% | 7,793,040 |
| 2018-08-23 | 2018-08-21 | 4.480 | 1,728,000 | +31,000 | 0.58% | 7,741,440 |
| 2018-08-20 | 2018-08-16 | 4.560 | 1,697,000 | +62,500 | 0.57% | 7,738,320 |
| 2018-08-17 | 2018-08-15 | 4.800 | 1,634,500 | -35,500 | 0.55% | 7,845,600 |
| 2018-08-16 | 2018-08-14 | 4.720 | 1,670,000 | -13,000 | 0.56% | 7,882,400 |
| 2018-08-13 | 2018-08-09 | 4.880 | 1,683,000 | -7,500 | 0.55% | 8,213,040 |
| 2018-08-09 | 2018-08-07 | 4.800 | 1,690,500 | -62,500 | 0.56% | 8,114,400 |
| 2018-08-08 | 2018-08-06 | 4.480 | 1,753,000 | +125,000 | 0.58% | 7,853,440 |
| 2018-08-02 | 2018-07-31 | 4.960 | 1,628,000 | -59,000 | 0.53% | 8,074,880 |
| 2018-08-01 | 2018-07-30 | 4.640 | 1,687,000 | +6,000 | 0.55% | 7,827,680 |
| 2018-07-31 | 2018-07-27 | 4.800 | 1,681,000 | -13,500 | 0.55% | 8,068,800 |
| 2018-07-24 | 2018-07-20 | 4.640 | 1,694,500 | +15,500 | 0.55% | 7,862,480 |
| 2018-07-19 | 2018-07-17 | 4.640 | 1,679,000 | +21,000 | 0.54% | 7,790,560 |
| 2018-07-11 | 2018-07-09 | 5.120 | 1,658,000 | -142,500 | 0.54% | 8,488,960 |
| 2018-06-29 | 2018-06-27 | 6.160 | 1,800,500 | +22,000 | 0.58% | 11,091,080 |
| 2018-06-27 | 2018-06-25 | 6.640 | 1,778,500 | +71,000 | 0.58% | 11,809,240 |
| 2018-06-26 | 2018-06-22 | 6.720 | 1,707,500 | +500 | 0.55% | 11,474,400 |
| 2018-06-21 | 2018-06-19 | 6.720 | 1,707,000 | +500 | 0.55% | 11,471,040 |
| 2018-06-19 | 2018-06-14 | 6.800 | 1,706,500 | -8,000 | 0.55% | 11,604,200 |
| 2018-06-14 | 2018-06-12 | 6.640 | 1,714,500 | -12,500 | 0.56% | 11,384,280 |
| 2018-06-13 | 2018-06-11 | 6.320 | 1,727,000 | +9,000 | 0.56% | 10,914,640 |
| 2018-06-01 | 2018-05-30 | 6.080 | 1,718,000 | +500 | 0.56% | 10,445,440 |
| 2018-05-31 | 2018-05-29 | 6.160 | 1,717,500 | +12,500 | 0.56% | 10,579,800 |
| 2018-05-25 | 2018-05-23 | 6.400 | 1,705,000 | -12,500 | 0.55% | 10,912,000 |
| 2018-05-24 | 2018-05-21 | 5.680 | 1,717,500 | -111,500 | 0.56% | 9,755,400 |
| 2018-05-23 | 2018-05-18 | 6.960 | 1,829,000 | +300,000 | 0.59% | 12,729,840 |
| 2018-04-26 | 2018-04-24 | 8.480 | 1,529,000 | -155,000 | 0.50% | 12,965,920 |
| 2018-04-18 | 2018-04-16 | 7.840 | 1,684,000 | -32,000 | 0.55% | 13,202,560 |
| 2018-04-16 | 2018-04-12 | 8.160 | 1,716,000 | -5,000 | 0.56% | 14,002,560 |
| 2018-04-10 | 2018-04-06 | 7.600 | 1,721,000 | -13,000 | 0.56% | 13,079,600 |
| 2018-04-09 | 2018-04-04 | 7.840 | 1,734,000 | -42,500 | 0.56% | 13,594,560 |
| 2018-04-03 | 2018-03-28 | 8.160 | 1,776,500 | -51,000 | 0.58% | 14,496,240 |
| 2018-03-29 | 2018-03-27 | 7.920 | 1,827,500 | +93,000 | 0.59% | 14,473,800 |
| 2018-03-28 | 2018-03-26 | 8.160 | 1,734,500 | +49,000 | 0.56% | 14,153,520 |
| 2018-03-27 | 2018-03-23 | 9.600 | 1,685,500 | +17,500 | 0.55% | 16,180,800 |
| 2018-03-23 | 2018-03-21 | 10.720 | 1,668,000 | -12,500 | 0.54% | 17,880,960 |
| 2018-03-21 | 2018-03-19 | 10.400 | 1,680,500 | -25,000 | 0.54% | 17,477,200 |
| 2018-03-20 | 2018-03-16 | 10.080 | 1,705,500 | +88,000 | 0.55% | 17,191,440 |
| 2018-03-15 | 2018-03-13 | 10.880 | 1,617,500 | -500 | 0.52% | 17,598,400 |
| 2018-03-14 | 2018-03-12 | 11.040 | 1,618,000 | -46,000 | 0.52% | 17,862,720 |
| 2018-03-08 | 2018-03-06 | 11.200 | 1,664,000 | -62,500 | 0.54% | 18,636,800 |
| 2018-03-07 | 2018-03-05 | 10.560 | 1,726,500 | -114,000 | 0.56% | 18,231,840 |
| 2018-03-06 | 2018-03-02 | 10.720 | 1,840,500 | +50,000 | 0.60% | 19,730,160 |
| 2018-03-02 | 2018-02-28 | 11.200 | 1,790,500 | -9,500 | 0.58% | 20,053,600 |
| 2018-03-01 | 2018-02-27 | 10.880 | 1,800,000 | +9,000 | 0.58% | 19,584,000 |
| 2018-02-20 | 2018-02-13 | 11.200 | 1,791,000 | +62,500 | 0.58% | 20,059,200 |
| 2018-02-13 | 2018-02-09 | 11.360 | 1,728,500 | -9,500 | 0.56% | 19,635,760 |
| 2018-02-09 | 2018-02-07 | 11.360 | 1,738,000 | +12,500 | 0.56% | 19,743,680 |
| 2018-02-07 | 2018-02-05 | 12.000 | 1,725,500 | +1,000 | 0.56% | 20,706,000 |
| 2018-02-06 | 2018-02-02 | 11.520 | 1,724,500 | -25,000 | 0.56% | 19,866,240 |
| 2018-02-05 | 2018-02-01 | 11.680 | 1,749,500 | -1,000 | 0.57% | 20,434,160 |
| 2018-02-01 | 2018-01-30 | 12.000 | 1,750,500 | +1,500 | 0.57% | 21,006,000 |
| 2018-01-29 | 2018-01-25 | 12.320 | 1,749,000 | -62,500 | 0.57% | 21,547,680 |
| 2018-01-26 | 2018-01-24 | 12.320 | 1,811,500 | +4,500 | 0.59% | 22,317,680 |
| 2018-01-24 | 2018-01-22 | 12.480 | 1,807,000 | +66,500 | 0.59% | 22,551,360 |
| 2018-01-23 | 2018-01-19 | 12.800 | 1,740,500 | +63,500 | 0.56% | 22,278,400 |
| 2018-01-22 | 2018-01-18 | 12.800 | 1,677,000 | +52,500 | 0.54% | 21,465,600 |
| 2018-01-19 | 2018-01-17 | 12.640 | 1,624,500 | +128,500 | 0.53% | 20,533,680 |
| 2018-01-18 | 2018-01-16 | 12.000 | 1,496,000 | -302,000 | 0.48% | 17,952,000 |
| 2018-01-17 | 2018-01-15 | 12.800 | 1,798,000 | +200,000 | 0.58% | 23,014,400 |
| 2018-01-16 | 2018-01-12 | 13.760 | 1,598,000 | -64,500 | 0.52% | 21,988,480 |
| 2018-01-15 | 2018-01-11 | 13.920 | 1,662,500 | -10,000 | 0.54% | 23,142,000 |
| 2018-01-12 | 2018-01-10 | 14.240 | 1,672,500 | +18,000 | 0.54% | 23,816,400 |
| 2018-01-11 | 2018-01-09 | 14.240 | 1,654,500 | +31,500 | 0.54% | 23,560,080 |
| 2018-01-09 | 2018-01-05 | 14.560 | 1,623,000 | +14,500 | 0.53% | 23,630,880 |
| 2018-01-08 | 2018-01-04 | 14.400 | 1,608,500 | -1,563,500 | 0.52% | 23,162,400 |
| 2018-01-04 | 2018-01-02 | 15.040 | 3,172,000 | +89,500 | 1.03% | 47,706,880 |
| 2018-01-03 | 2017-12-29 | 14.880 | 3,082,500 | +38,000 | 1.00% | 45,867,600 |
| 2018-01-02 | 2017-12-28 | 15.040 | 3,044,500 | -165,000 | 0.99% | 45,789,280 |
| 2017-12-29 | 2017-12-27 | 14.240 | 3,209,500 | +41,000 | 1.04% | 45,703,280 |
| 2017-12-28 | 2017-12-22 | 14.240 | 3,168,500 | +9,000 | 1.03% | 45,119,440 |
| 2017-12-27 | 2017-12-21 | 14.080 | 3,159,500 | +70,500 | 1.02% | 44,485,760 |
| 2017-12-22 | 2017-12-20 | 14.400 | 3,089,000 | +53,500 | 1.00% | 44,481,600 |
| 2017-12-21 | 2017-12-19 | 14.560 | 3,035,500 | -46,500 | 0.98% | 44,196,880 |
| 2017-12-20 | 2017-12-18 | 14.080 | 3,082,000 | -31,000 | 1.00% | 43,394,560 |
| 2017-12-19 | 2017-12-15 | 13.760 | 3,113,000 | +23,500 | 1.01% | 42,834,880 |
| 2017-12-18 | 2017-12-14 | 13.600 | 3,089,500 | -6,500 | 1.00% | 42,017,200 |
| 2017-12-14 | 2017-12-12 | 13.280 | 3,096,000 | +500 | 1.00% | 41,114,880 |
| 2017-12-13 | 2017-12-11 | 12.960 | 3,095,500 | -536,000 | 1.00% | 40,117,680 |
| 2017-12-08 | 2017-12-06 | 11.680 | 3,631,500 | +51,000 | 1.18% | 42,415,920 |
| 2017-12-07 | 2017-12-05 | 12.000 | 3,580,500 | +50,000 | 1.16% | 42,966,000 |
| 2017-12-05 | 2017-12-01 | 12.160 | 3,530,500 | -62,500 | 1.14% | 42,930,880 |
| 2017-12-04 | 2017-11-30 | 12.000 | 3,593,000 | +27,500 | 1.16% | 43,116,000 |
| 2017-11-30 | 2017-11-28 | 11.360 | 3,565,500 | +85,000 | 1.15% | 40,504,080 |
| 2017-11-29 | 2017-11-27 | 12.160 | 3,480,500 | +31,500 | 1.13% | 42,322,880 |
| 2017-11-28 | 2017-11-24 | 12.160 | 3,449,000 | +11,500 | 1.12% | 41,939,840 |
| 2017-11-27 | 2017-11-23 | 12.320 | 3,437,500 | -52,000 | 1.11% | 42,350,000 |
| 2017-11-24 | 2017-11-22 | 12.320 | 3,489,500 | -31,500 | 1.13% | 42,990,640 |
| 2017-11-22 | 2017-11-20 | 12.000 | 3,521,000 | +114,500 | 1.14% | 42,252,000 |
| 2017-11-21 | 2017-11-17 | 12.320 | 3,406,500 | -18,500 | 1.10% | 41,968,080 |
| 2017-11-20 | 2017-11-16 | 12.320 | 3,425,000 | +25,500 | 1.11% | 42,196,000 |
| 2017-11-17 | 2017-11-15 | 12.160 | 3,399,500 | -21,000 | 1.10% | 41,337,920 |
| 2017-11-15 | 2017-11-13 | 12.000 | 3,420,500 | -31,000 | 1.11% | 41,046,000 |
| 2017-11-14 | 2017-11-10 | 11.840 | 3,451,500 | +32,000 | 1.12% | 40,865,760 |
| 2017-11-13 | 2017-11-09 | 12.000 | 3,419,500 | +9,500 | 1.11% | 41,034,000 |
| 2017-11-10 | 2017-11-08 | 12.160 | 3,410,000 | +132,500 | 1.32% | 41,465,600 |
| 2017-11-09 | 2017-11-07 | 12.000 | 3,277,500 | -62,500 | 1.27% | 39,330,000 |
| 2017-11-08 | 2017-11-06 | 11.520 | 3,340,000 | -18,500 | 1.29% | 38,476,800 |
| 2017-11-07 | 2017-11-03 | 11.040 | 3,358,500 | -137,000 | 1.30% | 37,077,840 |
| 2017-11-03 | 2017-11-01 | 11.680 | 3,495,500 | -7,500 | 1.35% | 40,827,440 |
| 2017-11-02 | 2017-10-31 | 12.160 | 3,503,000 | +30,000 | 1.35% | 42,596,480 |
| 2017-11-01 | 2017-10-30 | 12.160 | 3,473,000 | +64,500 | 1.34% | 42,231,680 |
| 2017-10-31 | 2017-10-27 | 12.640 | 3,408,500 | +688,000 | 1.32% | 43,083,440 |
| 2017-10-30 | 2017-10-26 | 12.320 | 2,720,500 | -187,500 | 1.05% | 33,516,560 |
| 2017-10-27 | 2017-10-25 | 11.680 | 2,908,000 | +31,500 | 1.12% | 33,965,440 |
| 2017-10-26 | 2017-10-24 | 11.040 | 2,876,500 | +8,500 | 1.11% | 31,756,560 |
| 2017-10-24 | 2017-10-20 | 11.200 | 2,868,000 | +20,000 | 1.11% | 32,121,600 |
| 2017-10-23 | 2017-10-19 | 11.200 | 2,848,000 | +31,500 | 1.10% | 31,897,600 |
| 2017-10-20 | 2017-10-18 | 11.680 | 2,816,500 | +22,000 | 1.09% | 32,896,720 |
| 2017-10-19 | 2017-10-17 | 11.680 | 2,794,500 | +50,000 | 1.08% | 32,639,760 |
| 2017-10-18 | 2017-10-16 | 11.680 | 2,744,500 | +35,000 | 1.06% | 32,055,760 |
| 2017-10-17 | 2017-10-13 | 11.840 | 2,709,500 | +312,500 | 1.05% | 32,080,480 |
| 2017-10-16 | 2017-10-12 | 11.360 | 2,397,000 | -442,500 | 0.93% | 27,229,920 |
| 2017-10-13 | 2017-10-11 | 11.520 | 2,839,500 | +62,500 | 1.10% | 32,711,040 |
| 2017-10-12 | 2017-10-10 | 11.520 | 2,777,000 | -7,500 | 1.07% | 31,991,040 |
| 2017-10-11 | 2017-10-09 | 11.520 | 2,784,500 | -22,000 | 1.08% | 32,077,440 |
| 2017-10-10 | 2017-10-06 | 11.040 | 2,806,500 | -23,500 | 1.08% | 30,983,760 |
| 2017-10-09 | 2017-10-04 | 12.000 | 2,830,000 | -23,500 | 1.09% | 33,960,000 |
| 2017-10-06 | 2017-10-03 | 11.520 | 2,853,500 | -132,500 | 1.10% | 32,872,320 |
| 2017-10-03 | 2017-09-28 | 9.920 | 2,986,000 | -15,000 | 1.15% | 29,621,120 |
| 2017-09-29 | 2017-09-27 | 10.080 | 3,001,000 | -3,500 | 1.16% | 30,250,080 |
| 2017-09-28 | 2017-09-26 | 9.760 | 3,004,500 | -74,000 | 1.16% | 29,323,920 |
| 2017-09-27 | 2017-09-25 | 9.600 | 3,078,500 | -7,000 | 1.19% | 29,553,600 |
| 2017-09-25 | 2017-09-21 | 9.760 | 3,085,500 | -23,500 | 1.19% | 30,114,480 |
| 2017-09-22 | 2017-09-20 | 9.280 | 3,109,000 | -39,000 | 1.20% | 28,851,520 |
| 2017-09-21 | 2017-09-19 | 8.480 | 3,148,000 | -4,500 | 1.22% | 26,695,040 |
| 2017-09-20 | 2017-09-18 | 8.000 | 3,152,500 | +69,000 | 1.22% | 25,220,000 |
| 2017-09-19 | 2017-09-15 | 8.320 | 3,083,500 | +500 | 1.19% | 25,654,720 |
| 2017-09-18 | 2017-09-14 | 8.480 | 3,083,000 | +1,000 | 1.19% | 26,143,840 |
| 2017-09-13 | 2017-09-11 | 8.800 | 3,082,000 | +12,000 | 1.19% | 27,121,600 |
| 2017-09-11 | 2017-09-07 | 8.480 | 3,070,000 | +10,500 | 1.19% | 26,033,600 |
| 2017-09-08 | 2017-09-06 | 8.800 | 3,059,500 | +77,500 | 1.18% | 26,923,600 |
| 2017-09-06 | 2017-09-04 | 8.800 | 2,982,000 | +2,500 | 1.15% | 26,241,600 |
| 2017-09-05 | 2017-09-01 | 8.960 | 2,979,500 | -19,500 | 1.15% | 26,696,320 |
| 2017-09-04 | 2017-08-31 | 8.640 | 2,999,000 | +180,000 | 1.16% | 25,911,360 |
| 2017-08-30 | 2017-08-28 | 8.800 | 2,819,000 | +43,500 | 1.09% | 24,807,200 |
| 2017-08-24 | 2017-08-21 | 8.960 | 2,775,500 | +49,000 | 1.07% | 24,868,480 |
| 2017-08-14 | 2017-08-10 | 9.440 | 2,726,500 | -55,000 | 1.05% | 25,738,160 |
| 2017-08-04 | 2017-08-02 | 8.800 | 2,781,500 | +21,500 | 1.07% | 24,477,200 |
| 2017-08-02 | 2017-07-31 | 9.280 | 2,760,000 | -21,500 | 1.07% | 25,612,800 |
| 2017-08-01 | 2017-07-28 | 8.800 | 2,781,500 | -117,500 | 1.07% | 24,477,200 |
| 2017-07-21 | 2017-07-19 | 9.760 | 2,899,000 | +330,000 | 1.12% | 28,294,240 |
| 2017-07-20 | 2017-07-18 | 9.760 | 2,569,000 | -7,500 | 0.99% | 25,073,440 |
| 2017-07-11 | 2017-07-07 | 9.120 | 2,576,500 | +13,500 | 1.00% | 23,497,680 |
| 2017-06-30 | 2017-06-28 | 9.440 | 2,563,000 | -2,000 | 0.99% | 24,194,720 |
| 2017-06-16 | 2017-06-14 | 9.600 | 2,565,000 | -7,500 | 0.99% | 24,624,000 |
| 2017-06-07 | 2017-06-05 | 9.120 | 2,572,500 | -21,000 | 0.99% | 23,461,200 |
| 2017-06-05 | 2017-06-01 | 9.120 | 2,593,500 | -18,500 | 1.00% | 23,652,720 |
| 2017-06-02 | 2017-05-31 | 8.800 | 2,612,000 | +7,500 | 1.01% | 22,985,600 |
| 2017-05-25 | 2017-05-23 | 9.120 | 2,604,500 | -22,000 | 1.01% | 23,753,040 |
| 2017-05-19 | 2017-05-17 | 8.960 | 2,626,500 | +34,500 | 1.01% | 23,533,440 |
| 2017-05-15 | 2017-05-11 | 8.320 | 2,592,000 | +6,500 | 1.00% | 21,565,440 |
| 2017-05-12 | 2017-05-10 | 8.000 | 2,585,500 | +9,500 | 1.00% | 20,684,000 |
| 2017-05-11 | 2017-05-09 | 8.320 | 2,576,000 | -9,000 | 1.00% | 21,432,320 |
| 2017-04-27 | 2017-04-25 | 9.120 | 2,585,000 | +228,500 | 1.00% | 23,575,200 |
| 2017-04-24 | 2017-04-20 | 9.440 | 2,356,500 | +62,500 | 0.91% | 22,245,360 |
| 2017-04-21 | 2017-04-19 | 9.280 | 2,294,000 | -24,500 | 0.89% | 21,288,320 |
| 2017-04-20 | 2017-04-18 | 9.600 | 2,318,500 | +2,500 | 0.90% | 22,257,600 |
| 2017-04-18 | 2017-04-12 | 9.600 | 2,316,000 | +12,500 | 0.89% | 22,233,600 |
| 2017-04-13 | 2017-04-11 | 9.920 | 2,303,500 | +30,000 | 0.89% | 22,850,720 |
| 2017-04-12 | 2017-04-10 | 9.920 | 2,273,500 | +33,500 | 0.88% | 22,553,120 |
| 2017-04-10 | 2017-04-06 | 9.280 | 2,240,000 | +12,500 | 0.87% | 20,787,200 |
| 2017-04-03 | 2017-03-30 | 10.240 | 2,227,500 | -12,500 | 0.86% | 22,809,600 |
| 2017-03-24 | 2017-03-22 | 9.600 | 2,240,000 | +12,500 | 0.87% | 21,504,000 |
| 2017-03-22 | 2017-03-20 | 9.600 | 2,227,500 | +6,500 | 0.86% | 21,384,000 |
| 2017-03-09 | 2017-03-07 | 10.240 | 2,221,000 | -59,000 | 0.86% | 22,743,040 |
| 2017-03-02 | 2017-02-28 | 10.240 | 2,280,000 | +13,500 | 0.88% | 23,347,200 |
| 2017-02-28 | 2017-02-24 | 10.400 | 2,266,500 | +50,000 | 0.88% | 23,571,600 |
| 2017-02-24 | 2017-02-22 | 10.720 | 2,216,500 | +5,500 | 0.86% | 23,760,880 |
| 2017-02-23 | 2017-02-21 | 10.560 | 2,211,000 | +12,500 | 0.85% | 23,348,160 |
| 2017-02-20 | 2017-02-16 | 10.720 | 2,198,500 | +15,000 | 0.85% | 23,567,920 |
| 2017-02-13 | 2017-02-09 | 10.720 | 2,183,500 | -37,000 | 0.84% | 23,407,120 |
| 2017-02-09 | 2017-02-07 | 10.560 | 2,220,500 | -7,000 | 0.86% | 23,448,480 |
| 2017-02-08 | 2017-02-06 | 9.920 | 2,227,500 | +7,500 | 0.86% | 22,096,800 |
| 2017-02-06 | 2017-02-02 | 10.240 | 2,220,000 | -7,500 | 0.86% | 22,732,800 |
| 2017-02-03 | 2017-02-01 | 10.720 | 2,227,500 | +13,000 | 0.86% | 23,878,800 |
| 2017-01-25 | 2017-01-23 | 9.120 | 2,214,500 | -5,000 | 0.86% | 20,196,240 |
| 2017-01-19 | 2017-01-17 | 7.680 | 2,219,500 | +10,500 | 0.86% | 17,045,760 |
| 2017-01-13 | 2017-01-11 | 8.480 | 2,209,000 | +6,000 | 0.85% | 18,732,320 |
| 2017-01-12 | 2017-01-10 | 8.320 | 2,203,000 | +5,000 | 0.85% | 18,328,960 |
| 2017-01-03 | 2016-12-29 | 7.920 | 2,198,000 | -2,096,500 | 0.85% | 17,408,160 |
| 2016-12-30 | 2016-12-28 | 8.480 | 4,294,500 | +12,000 | 1.66% | 36,417,360 |
| 2016-12-28 | 2016-12-22 | 9.120 | 4,282,500 | -10,000 | 1.65% | 39,056,400 |
| 2016-12-19 | 2016-12-15 | 9.440 | 4,292,500 | +6,500 | 1.66% | 40,521,200 |
| 2016-12-16 | 2016-12-14 | 9.600 | 4,286,000 | +7,000 | 1.66% | 41,145,600 |
| 2016-12-15 | 2016-12-13 | 9.280 | 4,279,000 | +12,500 | 2.30% | 39,709,120 |
| 2016-12-14 | 2016-12-12 | 9.600 | 4,266,500 | +500 | 2.29% | 40,958,400 |
| 2016-12-05 | 2016-12-01 | 10.080 | 4,266,000 | +2,000 | 2.29% | 43,001,280 |
| 2016-12-02 | 2016-11-30 | 10.080 | 4,264,000 | +2,500 | 2.29% | 42,981,120 |
| 2016-11-07 | 2016-11-03 | 10.080 | 4,261,500 | +20,500 | 2.29% | 42,955,920 |
| 2016-11-03 | 2016-11-01 | 10.400 | 4,241,000 | +12,500 | 2.28% | 44,106,400 |
| 2016-11-02 | 2016-10-31 | 11.200 | 4,228,500 | +13,000 | 2.27% | 47,359,200 |
| 2016-10-31 | 2016-10-27 | 11.520 | 4,215,500 | +13,000 | 2.26% | 48,562,560 |
| 2016-10-26 | 2016-10-24 | 11.680 | 4,202,500 | +540,000 | 2.26% | 49,085,200 |
| 2016-10-25 | 2016-10-20 | 12.160 | 3,662,500 | -39,000 | 1.97% | 44,536,000 |
| 2016-10-19 | 2016-10-17 | 9.760 | 3,701,500 | +22,500 | 1.99% | 36,126,640 |
| 2016-10-17 | 2016-10-13 | 11.040 | 3,679,000 | +500 | 1.98% | 40,616,160 |
| 2016-10-13 | 2016-10-11 | 11.040 | 3,678,500 | +26,000 | 1.98% | 40,610,640 |
| 2016-10-12 | 2016-10-07 | 11.040 | 3,652,500 | +34,000 | 1.96% | 40,323,600 |
| 2016-10-04 | 2016-09-30 | 10.560 | 3,618,500 | -45,000 | 1.94% | 38,211,360 |
| 2016-09-30 | 2016-09-28 | 10.560 | 3,663,500 | +25,500 | 1.97% | 38,686,560 |
| 2016-09-28 | 2016-09-26 | 11.200 | 3,638,000 | -399,000 | 1.95% | 40,745,600 |
| 2016-09-26 | 2016-09-22 | 10.080 | 4,037,000 | -942,500 | 2.17% | 40,692,960 |
| 2016-09-23 | 2016-09-21 | 10.080 | 4,979,500 | -125,000 | 2.67% | 50,193,360 |
| 2016-09-22 | 2016-09-20 | 10.240 | 5,104,500 | -440,000 | 2.74% | 52,270,080 |
| 2016-09-20 | 2016-09-15 | 10.400 | 5,544,500 | -17,500 | 2.98% | 57,662,800 |
| 2016-09-19 | 2016-09-14 | 10.400 | 5,562,000 | +29,000 | 2.99% | 57,844,800 |
| 2016-09-15 | 2016-09-13 | 10.080 | 5,533,000 | -6,000 | 2.97% | 55,772,640 |
| 2016-09-14 | 2016-09-12 | 9.440 | 5,539,000 | -10,000 | 2.97% | 52,288,160 |
| 2016-09-12 | 2016-09-08 | 9.440 | 5,549,000 | +57,500 | 2.98% | 52,382,560 |
| 2016-09-01 | 2016-08-30 | 7.280 | 5,491,500 | -13,000 | 2.95% | 39,978,120 |
| 2016-08-31 | 2016-08-29 | 7.200 | 5,504,500 | +24,000 | 2.96% | 39,632,400 |
| 2016-08-30 | 2016-08-26 | 7.360 | 5,480,500 | +14,000 | 2.94% | 40,336,480 |
| 2016-08-29 | 2016-08-25 | 7.360 | 5,466,500 | +17,500 | 2.94% | 40,233,440 |
| 2016-08-25 | 2016-08-23 | 7.280 | 5,449,000 | +12,500 | 2.93% | 39,668,720 |
| 2016-08-24 | 2016-08-22 | 7.200 | 5,436,500 | +12,500 | 2.92% | 39,142,800 |
| 2016-08-23 | 2016-08-19 | 7.200 | 5,424,000 | -7,500 | 2.91% | 39,052,800 |
| 2016-08-22 | 2016-08-18 | 6.960 | 5,431,500 | +5,000 | 2.92% | 37,803,240 |
| 2016-07-29 | 2016-07-27 | 7.200 | 5,426,500 | +500 | 2.91% | 39,070,800 |
| 2016-07-27 | 2016-07-25 | 7.200 | 5,426,000 | +500 | 2.91% | 39,067,200 |
| 2016-07-25 | 2016-07-21 | 7.280 | 5,425,500 | +54,000 | 2.91% | 39,497,640 |
| 2016-07-14 | 2016-07-12 | 7.280 | 5,371,500 | +500 | 2.88% | 39,104,520 |
| 2016-07-12 | 2016-07-08 | 7.360 | 5,371,000 | +500 | 2.88% | 39,530,560 |
| 2016-07-04 | 2016-06-29 | 7.440 | 5,370,500 | +1,500 | 2.88% | 39,956,520 |
| 2016-06-22 | 2016-06-20 | 8.000 | 5,369,000 | -31,500 | 2.88% | 42,952,000 |
| 2016-06-20 | 2016-06-16 | 7.920 | 5,400,500 | -7,500 | 2.90% | 42,771,960 |
| 2016-06-15 | 2016-06-13 | 7.680 | 5,408,000 | -23,500 | 2.90% | 41,533,440 |
| 2016-06-02 | 2016-05-31 | 7.200 | 5,431,500 | +62,500 | 2.92% | 39,106,800 |
| 2016-05-10 | 2016-05-06 | 7.120 | 5,369,000 | -13,000 | 2.88% | 38,227,280 |
| 2016-05-09 | 2016-05-05 | 7.120 | 5,382,000 | -1,000 | 2.89% | 38,319,840 |
| 2016-05-05 | 2016-05-03 | 7.280 | 5,383,000 | -8,000 | 2.89% | 39,188,240 |
| 2016-04-25 | 2016-04-21 | 7.440 | 5,391,000 | +1,000 | 2.89% | 40,109,040 |
| 2016-04-21 | 2016-04-19 | 7.920 | 5,390,000 | +1,500 | 2.89% | 42,688,800 |
| 2016-04-20 | 2016-04-18 | 7.920 | 5,388,500 | +2,500 | 2.89% | 42,676,920 |
| 2016-04-19 | 2016-04-15 | 8.000 | 5,386,000 | -25,000 | 2.89% | 43,088,000 |
| 2016-04-18 | 2016-04-14 | 8.000 | 5,411,000 | +2,500 | 2.91% | 43,288,000 |
| 2016-04-14 | 2016-04-12 | 8.160 | 5,408,500 | +500 | 2.90% | 44,133,360 |
| 2016-04-13 | 2016-04-11 | 8.160 | 5,408,000 | +13,500 | 2.90% | 44,129,280 |
| 2016-04-12 | 2016-04-08 | 8.160 | 5,394,500 | -12,000 | 2.90% | 44,019,120 |
| 2016-04-11 | 2016-04-07 | 8.000 | 5,406,500 | +5,000 | 2.90% | 43,252,000 |
| 2016-04-07 | 2016-04-05 | 8.480 | 5,401,500 | +11,500 | 2.90% | 45,804,720 |
| 2016-04-06 | 2016-04-01 | 8.800 | 5,390,000 | +2,500 | 2.89% | 47,432,000 |
| 2016-03-30 | 2016-03-24 | 8.960 | 5,387,500 | +11,000 | 2.89% | 48,272,000 |
| 2016-03-23 | 2016-03-21 | 9.280 | 5,376,500 | -10,000 | 2.89% | 49,893,920 |
| 2016-03-22 | 2016-03-18 | 8.480 | 5,386,500 | +500 | 2.89% | 45,677,520 |
| 2016-03-18 | 2016-03-16 | 8.640 | 5,386,000 | +5,000 | 2.89% | 46,535,040 |
| 2016-03-17 | 2016-03-15 | 8.800 | 5,381,000 | -500 | 2.89% | 47,352,800 |
| 2016-03-16 | 2016-03-14 | 8.800 | 5,381,500 | -5,000 | 2.89% | 47,357,200 |
| 2016-03-14 | 2016-03-10 | 8.320 | 5,386,500 | -16,500 | 2.89% | 44,815,680 |
| 2016-03-10 | 2016-03-08 | 8.320 | 5,403,000 | -10,500 | 2.90% | 44,952,960 |
| 2016-03-04 | 2016-03-02 | 8.160 | 5,413,500 | +12,000 | 2.91% | 44,174,160 |
| 2016-03-03 | 2016-03-01 | 7.840 | 5,401,500 | +1,500 | 2.90% | 42,347,760 |
| 2016-03-02 | 2016-02-29 | 7.440 | 5,400,000 | +31,000 | 2.90% | 40,176,000 |
| 2016-02-26 | 2016-02-24 | 9.280 | 5,369,000 | +6,000 | 2.88% | 49,824,320 |
| 2016-02-24 | 2016-02-22 | 7.920 | 5,363,000 | -12,500 | 2.88% | 42,474,960 |
| 2016-02-22 | 2016-02-18 | 7.520 | 5,375,500 | -9,000 | 2.89% | 40,423,760 |
| 2016-02-18 | 2016-02-16 | 7.520 | 5,384,500 | +9,000 | 2.89% | 40,491,440 |
| 2016-01-29 | 2016-01-27 | 6.880 | 5,375,500 | +2,000 | 2.89% | 36,983,440 |
| 2016-01-28 | 2016-01-26 | 6.800 | 5,373,500 | +11,500 | 2.89% | 36,539,800 |
| 2016-01-25 | 2016-01-21 | 7.120 | 5,362,000 | -500 | 2.88% | 38,177,440 |
| 2016-01-22 | 2016-01-20 | 7.280 | 5,362,500 | +500 | 2.88% | 39,039,000 |
| 2016-01-20 | 2016-01-18 | 7.440 | 5,362,000 | +10,000 | 2.88% | 39,893,280 |
| 2016-01-19 | 2016-01-15 | 7.920 | 5,352,000 | +17,500 | 2.87% | 42,387,840 |
| 2016-01-18 | 2016-01-14 | 8.320 | 5,334,500 | -27,500 | 2.86% | 44,383,040 |
| 2016-01-14 | 2016-01-12 | 9.120 | 5,362,000 | +375,000 | 2.88% | 48,901,440 |
| 2016-01-13 | 2016-01-11 | 9.600 | 4,987,000 | -52,500 | 2.68% | 47,875,200 |
| 2016-01-11 | 2016-01-07 | 9.600 | 5,039,500 | +500 | 2.71% | 48,379,200 |
| 2016-01-06 | 2016-01-04 | 9.760 | 5,039,000 | +22,000 | 2.71% | 49,180,640 |
| 2016-01-05 | 2015-12-31 | 10.560 | 5,017,000 | +11,500 | 2.69% | 52,979,520 |
| 2016-01-04 | 2015-12-29 | 10.720 | 5,005,500 | -194,500 | 2.69% | 53,658,960 |
| 2015-12-30 | 2015-12-28 | 10.560 | 5,200,000 | +23,500 | 2.79% | 54,912,000 |
| 2015-12-29 | 2015-12-24 | 11.040 | 5,176,500 | +1,721,500 | 2.78% | 57,148,560 |
| 2015-12-28 | 2015-12-22 | 10.880 | 3,455,000 | -156,500 | 1.86% | 37,590,400 |
| 2015-12-23 | 2015-12-21 | 10.720 | 3,611,500 | +190,000 | 1.94% | 38,715,280 |
| 2015-12-22 | 2015-12-18 | 9.920 | 3,421,500 | -750,000 | 1.84% | 33,941,280 |
| 2015-12-21 | 2015-12-17 | 9.760 | 4,171,500 | -437,500 | 2.24% | 40,713,840 |
| 2015-12-18 | 2015-12-16 | 9.600 | 4,609,000 | -125,000 | 2.47% | 44,246,400 |
| 2015-12-15 | 2015-12-11 | 9.280 | 4,734,000 | +90,000 | 2.54% | 43,931,520 |
| 2015-12-14 | 2015-12-10 | 9.600 | 4,644,000 | -305,000 | 2.49% | 44,582,400 |
| 2015-12-11 | 2015-12-09 | 9.600 | 4,949,000 | +456,500 | 2.66% | 47,510,400 |
| 2015-12-10 | 2015-12-08 | 8.320 | 4,492,500 | -173,000 | 2.41% | 37,377,600 |
| 2015-12-09 | 2015-12-07 | 8.800 | 4,665,500 | -744,000 | 2.51% | 41,056,400 |
| 2015-12-08 | 2015-12-04 | 7.520 | 5,409,500 | +23,000 | 2.90% | 40,679,440 |
| 2015-12-02 | 2015-11-30 | 7.680 | 5,386,500 | +2,500 | 2.89% | 41,368,320 |
| 2015-11-30 | 2015-11-26 | 5.920 | 5,384,000 | +67,000 | 2.89% | 31,873,280 |
| 2015-07-15 | 2015-07-13 | 7.040 | 5,317,000 | +25,000 | 2.85% | 37,431,680 |
| 2015-07-02 | 2015-06-29 | 7.520 | 5,292,000 | +67,000 | 2.84% | 39,795,840 |
| 2015-06-30 | 2015-06-26 | 7.760 | 5,225,000 | -5,000 | 2.81% | 40,546,000 |
| 2015-06-29 | 2015-06-25 | 8.160 | 5,230,000 | +14,500 | 2.81% | 42,676,800 |
| 2015-06-26 | 2015-06-24 | 7.920 | 5,215,500 | +70,500 | 2.80% | 41,306,760 |
| 2015-06-23 | 2015-06-19 | 7.600 | 5,145,000 | +175,000 | 2.76% | 39,102,000 |
| 2015-06-22 | 2015-06-18 | 7.600 | 4,970,000 | +33,000 | 2.67% | 37,772,000 |
| 2015-06-19 | 2015-06-17 | 7.600 | 4,937,000 | +100,500 | 2.65% | 37,521,200 |
| 2015-06-16 | 2015-06-12 | 7.520 | 4,836,500 | +75,000 | 2.60% | 36,370,480 |
| 2015-06-12 | 2015-06-10 | 7.280 | 4,761,500 | +20,000 | 2.56% | 34,663,720 |
| 2015-06-11 | 2015-06-09 | 7.360 | 4,741,500 | +97,000 | 2.55% | 34,897,440 |
| 2015-06-08 | 2015-06-04 | 7.520 | 4,644,500 | +63,000 | 2.49% | 34,926,640 |
| 2015-06-05 | 2015-06-03 | 7.600 | 4,581,500 | +130,500 | 2.46% | 34,819,400 |
| 2015-06-04 | 2015-06-02 | 7.920 | 4,451,000 | -140,000 | 2.39% | 35,251,920 |
| 2015-06-03 | 2015-06-01 | 8.160 | 4,591,000 | +40,500 | 2.47% | 37,462,560 |
| 2015-06-01 | 2015-05-28 | 7.600 | 4,550,500 | -2,500 | 2.44% | 34,583,800 |
| 2015-05-29 | 2015-05-27 | 7.440 | 4,553,000 | -53,000 | 2.44% | 33,874,320 |
| 2015-05-28 | 2015-05-26 | 7.200 | 4,606,000 | +106,500 | 2.47% | 33,163,200 |
| 2015-05-27 | 2015-05-22 | 7.920 | 4,499,500 | +176,000 | 2.42% | 35,636,040 |
| 2015-05-26 | 2015-05-21 | 7.520 | 4,323,500 | +15,000 | 2.32% | 32,512,720 |
| 2015-05-22 | 2015-05-20 | 7.200 | 4,308,500 | +162,500 | 2.31% | 31,021,200 |
| 2015-05-21 | 2015-05-19 | 7.200 | 4,146,000 | +5,500 | 2.23% | 29,851,200 |
| 2015-05-13 | 2015-05-11 | 7.600 | 4,140,500 | -10,500 | 2.22% | 31,467,800 |
| 2015-05-11 | 2015-05-07 | 6.800 | 4,151,000 | -70,000 | 2.23% | 28,226,800 |
| 2015-05-08 | 2015-05-06 | 7.120 | 4,221,000 | -89,000 | 2.27% | 30,053,520 |
| 2015-05-07 | 2015-05-05 | 7.440 | 4,310,000 | -114,000 | 2.31% | 32,066,400 |
| 2015-05-05 | 2015-04-30 | 6.560 | 4,424,000 | +1,500 | 2.38% | 29,021,440 |
| 2015-05-04 | 2015-04-29 | 6.400 | 4,422,500 | +13,000 | 2.37% | 28,304,000 |
| 2015-04-27 | 2015-04-23 | 6.480 | 4,409,500 | -31,500 | 2.37% | 28,573,560 |
| 2015-04-24 | 2015-04-22 | 6.640 | 4,441,000 | -55,500 | 2.38% | 29,488,240 |
| 2015-04-23 | 2015-04-21 | 6.960 | 4,496,500 | +227,500 | 2.41% | 31,295,640 |
| 2015-04-22 | 2015-04-20 | 5.840 | 4,269,000 | +61,500 | 2.29% | 24,930,960 |
| 2015-04-21 | 2015-04-17 | 5.680 | 4,207,500 | +34,500 | 2.26% | 23,898,600 |
| 2015-04-20 | 2015-04-16 | 5.840 | 4,173,000 | +42,000 | 2.24% | 24,370,320 |
| 2015-04-17 | 2015-04-15 | 5.760 | 4,131,000 | -16,500 | 2.22% | 23,794,560 |
| 2015-04-16 | 2015-04-14 | 5.760 | 4,147,500 | -10,000 | 2.23% | 23,889,600 |
| 2015-04-15 | 2015-04-13 | 5.680 | 4,157,500 | -88,000 | 2.23% | 23,614,600 |
| 2015-03-30 | 2015-03-26 | 5.440 | 4,245,500 | +2,000 | 2.28% | 23,095,520 |
| 2015-03-26 | 2015-03-24 | 5.520 | 4,243,500 | +28,000 | 2.28% | 23,424,120 |
| 2015-03-24 | 2015-03-20 | 5.440 | 4,215,500 | -124,500 | 2.26% | 22,932,320 |
| 2015-03-19 | 2015-03-17 | 5.680 | 4,340,000 | -224,500 | 2.33% | 24,651,200 |
| 2015-03-18 | 2015-03-16 | 5.680 | 4,564,500 | +24,500 | 2.45% | 25,926,360 |
| 2015-03-13 | 2015-03-11 | 5.760 | 4,540,000 | +16,500 | 2.44% | 26,150,400 |
| 2015-03-10 | 2015-03-06 | 5.920 | 4,523,500 | +85,000 | 2.43% | 26,779,120 |
| 2015-03-09 | 2015-03-05 | 5.600 | 4,438,500 | +62,500 | 2.38% | 24,855,600 |
| 2015-03-06 | 2015-03-04 | 5.680 | 4,376,000 | +22,500 | 2.35% | 24,855,680 |
| 2015-03-05 | 2015-03-03 | 5.440 | 4,353,500 | +20,500 | 2.34% | 23,683,040 |
| 2015-02-09 | 2015-02-05 | 5.280 | 4,333,000 | +52,500 | 2.33% | 22,878,240 |
| 2014-11-25 | 2014-11-21 | 5.680 | 4,280,500 | -50,000 | 2.30% | 24,313,240 |
| 2014-11-24 | 2014-11-20 | 5.920 | 4,330,500 | -60,000 | 2.33% | 25,636,560 |
| 2014-11-20 | 2014-11-18 | 6.320 | 4,390,500 | -20,000 | 2.36% | 27,747,960 |
| 2014-05-21 | 2014-05-19 | 7.520 | 4,410,500 | +2,178,000 | 2.37% | 33,166,960 |
| 2014-05-14 | 2014-05-12 | 8.000 | 2,232,500 | +2,232,500 | 1.20% | 17,860,000 |
| 2007-06-26 | 2007-06-22 | 11.736 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy