History of CCASS shareholding
Participant: EAST ASIA SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.880 | 909,300 | +0 | 0.53% | 800,184 |
| 2025-10-13 | 2025-10-09 | 0.880 | 909,300 | +0 | 0.53% | 800,184 |
| 2025-10-10 | 2025-10-08 | 0.870 | 909,300 | +0 | 0.53% | 791,091 |
| 2025-10-09 | 2025-10-06 | 0.880 | 909,300 | +0 | 0.53% | 800,184 |
| 2025-10-08 | 2025-10-03 | 0.900 | 909,300 | +0 | 0.53% | 818,370 |
| 2025-10-06 | 2025-10-02 | 0.900 | 909,300 | -5,000 | 0.53% | 818,370 |
| 2025-08-29 | 2025-08-27 | 0.880 | 914,300 | -3,000 | 0.53% | 804,584 |
| 2025-08-04 | 2025-07-31 | 0.900 | 917,300 | -99,000 | 0.53% | 825,570 |
| 2025-08-01 | 2025-07-30 | 0.870 | 1,016,300 | +21,000 | 0.59% | 884,181 |
| 2025-07-31 | 2025-07-29 | 0.830 | 995,300 | +63,000 | 0.58% | 826,099 |
| 2025-07-30 | 2025-07-28 | 0.810 | 932,300 | +15,000 | 0.54% | 755,163 |
| 2025-07-15 | 2025-07-11 | 0.780 | 917,300 | -12,000 | 0.53% | 715,494 |
| 2025-05-08 | 2025-05-06 | 0.720 | 929,300 | -9,000 | 0.54% | 669,096 |
| 2025-05-02 | 2025-04-29 | 0.800 | 938,300 | +9,000 | 0.55% | 750,640 |
| 2025-04-09 | 2025-04-07 | 0.620 | 929,300 | +6,000 | 0.63% | 576,166 |
| 2025-03-28 | 2025-03-26 | 0.770 | 923,300 | +3,000 | 0.63% | 710,941 |
| 2025-03-24 | 2025-03-20 | 0.810 | 920,300 | +3,000 | 0.63% | 745,443 |
| 2025-02-28 | 2025-02-26 | 0.730 | 917,300 | -1,000 | 0.63% | 669,629 |
| 2024-10-10 | 2024-10-08 | 0.880 | 918,300 | -200 | 0.63% | 808,104 |
| 2024-10-07 | 2024-10-03 | 0.840 | 918,500 | -10,000 | 0.63% | 771,540 |
| 2024-09-23 | 2024-09-19 | 0.660 | 928,500 | +21,000 | 0.63% | 612,810 |
| 2024-05-06 | 2024-05-02 | 0.800 | 907,500 | -12,000 | 0.62% | 726,000 |
| 2024-04-08 | 2024-04-03 | 0.730 | 919,500 | -12,000 | 0.63% | 671,235 |
| 2024-04-03 | 2024-03-28 | 0.960 | 931,500 | +12,000 | 0.63% | 894,240 |
| 2024-03-25 | 2024-03-21 | 0.820 | 919,500 | -69,000 | 0.63% | 753,990 |
| 2024-03-22 | 2024-03-20 | 0.880 | 988,500 | -33,000 | 0.67% | 869,880 |
| 2024-03-18 | 2024-03-14 | 1.080 | 1,021,500 | +99,000 | 0.70% | 1,103,220 |
| 2024-03-15 | 2024-03-13 | 1.020 | 922,500 | -81,000 | 0.63% | 940,950 |
| 2024-03-14 | 2024-03-12 | 1.090 | 1,003,500 | +43,000 | 0.68% | 1,093,815 |
| 2024-03-13 | 2024-03-11 | 0.890 | 960,500 | +21,000 | 0.65% | 854,845 |
| 2024-02-29 | 2024-02-27 | 0.780 | 939,500 | -12,000 | 0.64% | 732,810 |
| 2024-02-20 | 2024-02-16 | 0.800 | 951,500 | -5,300 | 0.65% | 761,200 |
| 2024-02-01 | 2024-01-30 | 0.830 | 956,800 | +3,000 | 0.65% | 794,144 |
| 2024-01-31 | 2024-01-29 | 0.820 | 953,800 | +6,000 | 0.65% | 782,116 |
| 2024-01-29 | 2024-01-25 | 0.700 | 947,800 | +33,000 | 0.65% | 663,460 |
| 2024-01-24 | 2024-01-22 | 0.680 | 914,800 | +12,000 | 0.62% | 622,064 |
| 2024-01-04 | 2024-01-02 | 0.750 | 902,800 | -2,000 | 0.62% | 677,100 |
| 2023-12-27 | 2023-12-21 | 0.740 | 904,800 | +16,600 | 0.62% | 669,552 |
| 2023-12-18 | 2023-12-14 | 0.840 | 888,200 | -400 | 0.61% | 746,088 |
| 2023-11-16 | 2023-11-14 | 0.850 | 888,600 | -25,000 | 0.61% | 755,310 |
| 2023-09-18 | 2023-09-14 | 0.900 | 913,600 | -20,000 | 0.62% | 822,240 |
| 2023-07-14 | 2023-07-12 | 1.040 | 933,600 | -20,000 | 0.64% | 970,944 |
| 2023-05-19 | 2023-05-17 | 0.770 | 953,600 | +20,000 | 0.65% | 734,272 |
| 2023-04-17 | 2023-04-13 | 1.050 | 933,600 | -20,000 | 0.64% | 980,280 |
| 2023-04-14 | 2023-04-12 | 0.990 | 953,600 | +20,000 | 0.65% | 944,064 |
| 2023-02-22 | 2023-02-20 | 1.180 | 933,600 | +25,000 | 0.64% | 1,101,648 |
| 2023-02-17 | 2023-02-15 | 1.210 | 908,600 | +5,000 | 0.62% | 1,099,406 |
| 2023-02-16 | 2023-02-14 | 1.230 | 903,600 | +10,000 | 0.62% | 1,111,428 |
| 2023-02-10 | 2023-02-08 | 1.250 | 893,600 | -8,000 | 0.61% | 1,117,000 |
| 2023-02-09 | 2023-02-07 | 1.340 | 901,600 | -30,000 | 0.61% | 1,208,144 |
| 2023-02-08 | 2023-02-06 | 1.470 | 931,600 | +7,000 | 0.63% | 1,369,452 |
| 2023-02-07 | 2023-02-03 | 1.430 | 924,600 | +34,000 | 0.63% | 1,322,178 |
| 2023-02-06 | 2023-02-02 | 1.580 | 890,600 | -76,800 | 0.61% | 1,407,148 |
| 2023-02-03 | 2023-02-01 | 0.900 | 967,400 | -7,500 | 0.66% | 870,660 |
| 2023-01-20 | 2023-01-18 | 0.830 | 974,900 | +20,000 | 0.66% | 809,167 |
| 2022-12-14 | 2022-12-12 | 0.760 | 954,900 | +30,000 | 0.65% | 725,724 |
| 2022-12-05 | 2022-12-01 | 0.810 | 924,900 | +9,900 | 0.63% | 749,169 |
| 2022-09-21 | 2022-09-19 | 0.860 | 915,000 | -20,000 | 0.62% | 786,900 |
| 2022-09-07 | 2022-09-05 | 0.870 | 935,000 | -10,000 | 0.64% | 813,450 |
| 2022-07-22 | 2022-07-20 | 0.920 | 945,000 | -20,000 | 0.64% | 869,400 |
| 2022-06-24 | 2022-06-22 | 1.060 | 965,000 | +10,000 | 0.66% | 1,022,900 |
| 2022-06-14 | 2022-06-10 | 1.050 | 955,000 | +10,000 | 0.65% | 1,002,750 |
| 2022-05-18 | 2022-05-16 | 0.910 | 945,000 | -1,000 | 0.64% | 859,950 |
| 2022-05-04 | 2022-04-29 | 1.040 | 946,000 | -4,100 | 0.64% | 983,840 |
| 2022-04-20 | 2022-04-14 | 0.930 | 950,100 | +5,000 | 0.65% | 883,593 |
| 2022-04-08 | 2022-04-06 | 0.850 | 945,100 | -10,000 | 0.64% | 803,335 |
| 2022-04-04 | 2022-03-31 | 0.880 | 955,100 | +24,100 | 0.65% | 840,488 |
| 2022-03-31 | 2022-03-29 | 0.870 | 931,000 | -1,000 | 0.63% | 809,970 |
| 2022-03-28 | 2022-03-24 | 0.920 | 932,000 | +5,000 | 0.64% | 857,440 |
| 2022-03-21 | 2022-03-17 | 0.920 | 927,000 | +10,000 | 0.63% | 852,840 |
| 2022-03-11 | 2022-03-09 | 1.060 | 917,000 | +14,700 | 0.62% | 972,020 |
| 2022-03-07 | 2022-03-03 | 1.090 | 902,300 | +11,500 | 0.61% | 983,507 |
| 2022-02-23 | 2022-02-21 | 1.150 | 890,800 | -19,200 | 0.61% | 1,024,420 |
| 2022-02-15 | 2022-02-11 | 1.150 | 910,000 | -400 | 0.62% | 1,046,500 |
| 2022-01-20 | 2022-01-18 | 1.260 | 910,400 | -30,000 | 0.62% | 1,147,104 |
| 2022-01-06 | 2022-01-04 | 1.300 | 940,400 | -41,000 | 0.64% | 1,222,520 |
| 2022-01-04 | 2021-12-31 | 1.280 | 981,400 | -40,000 | 0.67% | 1,256,192 |
| 2022-01-03 | 2021-12-29 | 1.250 | 1,021,400 | -1,400 | 0.70% | 1,276,750 |
| 2021-12-28 | 2021-12-22 | 1.220 | 1,022,800 | -22,000 | 0.70% | 1,247,816 |
| 2021-12-21 | 2021-12-17 | 1.200 | 1,044,800 | -12,000 | 0.71% | 1,253,760 |
| 2021-12-01 | 2021-11-29 | 1.160 | 1,056,800 | -10,000 | 0.72% | 1,225,888 |
| 2021-11-29 | 2021-11-25 | 1.190 | 1,066,800 | +13,000 | 0.73% | 1,269,492 |
| 2021-11-26 | 2021-11-24 | 1.200 | 1,053,800 | -16,700 | 0.72% | 1,264,560 |
| 2021-11-16 | 2021-11-12 | 1.040 | 1,070,500 | +2,000 | 0.73% | 1,113,320 |
| 2021-11-11 | 2021-11-09 | 1.060 | 1,068,500 | +38,400 | 0.73% | 1,132,610 |
| 2021-11-05 | 2021-11-03 | 1.140 | 1,030,100 | +9,500 | 0.70% | 1,174,314 |
| 2021-11-02 | 2021-10-29 | 1.160 | 1,020,600 | +200 | 0.70% | 1,183,896 |
| 2021-10-22 | 2021-10-20 | 1.160 | 1,020,400 | +20,000 | 0.70% | 1,183,664 |
| 2021-10-21 | 2021-10-19 | 1.160 | 1,000,400 | +1,300 | 0.68% | 1,160,464 |
| 2021-10-20 | 2021-10-18 | 1.210 | 999,100 | +15,300 | 0.68% | 1,208,911 |
| 2021-09-28 | 2021-09-24 | 1.190 | 983,800 | -10,000 | 0.67% | 1,170,722 |
| 2021-09-27 | 2021-09-23 | 1.240 | 993,800 | -200 | 0.68% | 1,232,312 |
| 2021-08-24 | 2021-08-20 | 1.320 | 994,000 | -20,800 | 0.68% | 1,312,080 |
| 2021-08-12 | 2021-08-10 | 1.380 | 1,014,800 | +5,000 | 0.69% | 1,400,424 |
| 2021-08-10 | 2021-08-06 | 1.420 | 1,009,800 | -5,000 | 0.69% | 1,433,916 |
| 2021-08-04 | 2021-08-02 | 1.400 | 1,014,800 | -1,100 | 0.69% | 1,420,720 |
| 2021-07-28 | 2021-07-26 | 1.410 | 1,015,900 | +3,800 | 0.69% | 1,432,419 |
| 2021-07-22 | 2021-07-20 | 1.420 | 1,012,100 | -20,000 | 0.69% | 1,437,182 |
| 2021-07-13 | 2021-07-09 | 1.480 | 1,032,100 | -9,200 | 0.70% | 1,527,508 |
| 2021-07-09 | 2021-07-07 | 1.560 | 1,041,300 | -25,000 | 0.71% | 1,624,428 |
| 2021-06-30 | 2021-06-28 | 1.610 | 1,066,300 | -200 | 0.73% | 1,716,743 |
| 2021-06-18 | 2021-06-16 | 1.670 | 1,066,500 | -25,000 | 0.73% | 1,781,055 |
| 2021-06-17 | 2021-06-15 | 1.630 | 1,091,500 | -12,500 | 0.74% | 1,779,145 |
| 2021-06-15 | 2021-06-10 | 1.680 | 1,104,000 | -10,000 | 0.75% | 1,854,720 |
| 2021-06-11 | 2021-06-09 | 1.660 | 1,114,000 | +10,000 | 0.76% | 1,849,240 |
| 2021-06-10 | 2021-06-08 | 1.650 | 1,104,000 | -16,000 | 0.75% | 1,821,600 |
| 2021-06-01 | 2021-05-28 | 1.700 | 1,120,000 | -12,700 | 0.76% | 1,904,000 |
| 2021-05-31 | 2021-05-27 | 1.740 | 1,132,700 | -21,900 | 0.77% | 1,970,898 |
| 2021-05-26 | 2021-05-24 | 1.700 | 1,154,600 | +1,500 | 0.79% | 1,962,820 |
| 2021-05-25 | 2021-05-21 | 1.720 | 1,153,100 | +2,000 | 0.79% | 1,983,332 |
| 2021-05-24 | 2021-05-20 | 1.740 | 1,151,100 | +10,300 | 0.78% | 2,002,914 |
| 2021-05-17 | 2021-05-13 | 1.750 | 1,140,800 | +1,700 | 0.78% | 1,996,400 |
| 2021-05-11 | 2021-05-07 | 1.820 | 1,139,100 | -40,100 | 0.78% | 2,073,162 |
| 2021-05-10 | 2021-05-06 | 1.830 | 1,179,200 | +10,000 | 0.80% | 2,157,936 |
| 2021-05-07 | 2021-05-05 | 1.840 | 1,169,200 | +40,000 | 0.80% | 2,151,328 |
| 2021-04-29 | 2021-04-27 | 1.900 | 1,129,200 | -54,000 | 0.77% | 2,145,480 |
| 2021-04-28 | 2021-04-26 | 1.900 | 1,183,200 | -8,100 | 0.81% | 2,248,080 |
| 2021-04-12 | 2021-04-08 | 1.970 | 1,191,300 | +30,000 | 0.81% | 2,346,861 |
| 2021-04-09 | 2021-04-07 | 2.010 | 1,161,300 | +30,000 | 0.79% | 2,334,213 |
| 2021-04-08 | 2021-04-01 | 1.920 | 1,131,300 | +8,400 | 0.77% | 2,172,096 |
| 2021-04-07 | 2021-03-31 | 1.900 | 1,122,900 | +8,300 | 0.77% | 2,133,510 |
| 2021-03-26 | 2021-03-24 | 1.880 | 1,114,600 | +16,000 | 0.76% | 2,095,448 |
| 2021-03-24 | 2021-03-22 | 2.000 | 1,098,600 | +10,000 | 0.75% | 2,197,200 |
| 2021-03-22 | 2021-03-18 | 2.070 | 1,088,600 | -15,000 | 0.74% | 2,253,402 |
| 2021-03-17 | 2021-03-15 | 1.990 | 1,103,600 | +10,000 | 0.75% | 2,196,164 |
| 2021-03-16 | 2021-03-12 | 2.020 | 1,093,600 | +3,800 | 0.75% | 2,209,072 |
| 2021-03-15 | 2021-03-11 | 2.020 | 1,089,800 | +28,900 | 0.74% | 2,201,396 |
| 2021-03-10 | 2021-03-08 | 1.960 | 1,060,900 | +5,000 | 0.72% | 2,079,364 |
| 2021-03-09 | 2021-03-05 | 2.140 | 1,055,900 | +4,200 | 0.72% | 2,259,626 |
| 2021-03-08 | 2021-03-04 | 2.160 | 1,051,700 | -40,000 | 0.72% | 2,271,672 |
| 2021-03-05 | 2021-03-03 | 2.230 | 1,091,700 | +10,000 | 0.74% | 2,434,491 |
| 2021-03-04 | 2021-03-02 | 2.240 | 1,081,700 | +25,000 | 0.74% | 2,423,008 |
| 2021-03-03 | 2021-03-01 | 2.200 | 1,056,700 | -20,000 | 0.72% | 2,324,740 |
| 2021-03-02 | 2021-02-26 | 2.250 | 1,076,700 | +10,000 | 0.73% | 2,422,575 |
| 2021-03-01 | 2021-02-25 | 2.320 | 1,066,700 | +10,000 | 0.73% | 2,474,744 |
| 2021-02-26 | 2021-02-24 | 2.300 | 1,056,700 | +10,000 | 0.72% | 2,430,410 |
| 2021-02-23 | 2021-02-19 | 2.380 | 1,046,700 | +11,900 | 0.71% | 2,491,146 |
| 2021-02-22 | 2021-02-18 | 2.430 | 1,034,800 | +47,000 | 0.71% | 2,514,564 |
| 2021-02-19 | 2021-02-17 | 2.620 | 987,800 | -6,000 | 0.67% | 2,588,036 |
| 2021-02-18 | 2021-02-16 | 2.550 | 993,800 | +100,000 | 0.59% | 2,534,190 |
| 2021-02-17 | 2021-02-11 | 2.430 | 893,800 | -14,000 | 0.53% | 2,171,934 |
| 2021-02-16 | 2021-02-09 | 2.520 | 907,800 | +12,000 | 0.54% | 2,287,656 |
| 2021-02-10 | 2021-02-08 | 2.750 | 895,800 | -13,000 | 0.53% | 2,463,450 |
| 2021-02-09 | 2021-02-05 | 2.600 | 908,800 | +15,000 | 0.54% | 2,362,880 |
| 2021-02-05 | 2021-02-03 | 2.110 | 893,800 | +52,000 | 0.53% | 1,885,918 |
| 2021-02-04 | 2021-02-02 | 2.080 | 841,800 | +3,000 | 0.50% | 1,750,944 |
| 2021-02-03 | 2021-02-01 | 2.110 | 838,800 | +19,000 | 0.50% | 1,769,868 |
| 2021-02-02 | 2021-01-29 | 2.120 | 819,800 | +25,200 | 0.49% | 1,737,976 |
| 2021-01-29 | 2021-01-27 | 2.230 | 794,600 | -7,000 | 0.47% | 1,771,958 |
| 2021-01-28 | 2021-01-26 | 2.300 | 801,600 | +2,000 | 0.47% | 1,843,680 |
| 2021-01-27 | 2021-01-25 | 2.300 | 799,600 | +36,000 | 0.47% | 1,839,080 |
| 2021-01-26 | 2021-01-22 | 2.380 | 763,600 | +50,000 | 0.45% | 1,817,368 |
| 2021-01-25 | 2021-01-21 | 2.640 | 713,600 | +15,300 | 0.42% | 1,883,904 |
| 2021-01-22 | 2021-01-20 | 2.390 | 698,300 | -6,000 | 0.41% | 1,668,937 |
| 2021-01-12 | 2021-01-08 | 2.050 | 704,300 | +4,700 | 0.44% | 1,443,815 |
| 2021-01-06 | 2021-01-04 | 1.990 | 699,600 | +1,000 | 0.44% | 1,392,204 |
| 2021-01-04 | 2020-12-29 | 2.050 | 698,600 | +5,000 | 0.44% | 1,432,130 |
| 2020-12-23 | 2020-12-21 | 2.050 | 693,600 | +1,000 | 0.44% | 1,421,880 |
| 2020-12-09 | 2020-12-07 | 2.170 | 692,600 | -1,400 | 0.43% | 1,502,942 |
| 2020-12-07 | 2020-12-03 | 2.200 | 694,000 | +10,000 | 0.44% | 1,526,800 |
| 2020-12-03 | 2020-12-01 | 2.250 | 684,000 | +32,900 | 0.43% | 1,539,000 |
| 2020-12-01 | 2020-11-27 | 2.240 | 651,100 | +48,100 | 0.41% | 1,458,464 |
| 2020-11-25 | 2020-11-23 | 2.190 | 603,000 | +3,000 | 0.38% | 1,320,570 |
| 2020-11-24 | 2020-11-20 | 2.240 | 600,000 | +2,000 | 0.38% | 1,344,000 |
| 2020-11-20 | 2020-11-18 | 2.200 | 598,000 | +10,000 | 0.38% | 1,315,600 |
| 2020-11-18 | 2020-11-16 | 2.280 | 588,000 | +2,000 | 0.37% | 1,340,640 |
| 2020-11-11 | 2020-11-09 | 2.540 | 586,000 | +16,000 | 0.37% | 1,488,440 |
| 2020-10-16 | 2020-10-14 | 2.640 | 570,000 | +1,000 | 0.36% | 1,504,800 |
| 2020-10-14 | 2020-10-09 | 2.750 | 569,000 | +5,000 | 0.36% | 1,564,750 |
| 2020-10-08 | 2020-10-06 | 2.750 | 564,000 | +10,000 | 0.35% | 1,551,000 |
| 2020-09-28 | 2020-09-24 | 2.540 | 554,000 | +10,000 | 0.35% | 1,407,160 |
| 2020-09-01 | 2020-08-28 | 3.040 | 544,000 | -10,000 | 0.34% | 1,653,760 |
| 2020-08-25 | 2020-08-21 | 3.140 | 554,000 | +5,000 | 0.35% | 1,739,560 |
| 2020-08-13 | 2020-08-11 | 3.200 | 549,000 | +2,000 | 0.34% | 1,756,800 |
| 2020-08-11 | 2020-08-07 | 3.240 | 547,000 | -20,000 | 0.34% | 1,772,280 |
| 2020-08-10 | 2020-08-06 | 3.370 | 567,000 | +15,000 | 0.36% | 1,910,790 |
| 2020-08-03 | 2020-07-30 | 3.210 | 552,000 | -1,400 | 0.35% | 1,771,920 |
| 2020-07-31 | 2020-07-29 | 3.270 | 553,400 | -3,600 | 0.35% | 1,809,618 |
| 2020-07-29 | 2020-07-27 | 3.200 | 557,000 | +13,000 | 0.35% | 1,782,400 |
| 2020-07-24 | 2020-07-22 | 3.450 | 544,000 | -15,000 | 0.34% | 1,876,800 |
| 2020-07-13 | 2020-07-09 | 3.500 | 559,000 | -12,000 | 0.35% | 1,956,500 |
| 2020-07-08 | 2020-07-06 | 3.200 | 571,000 | -10,000 | 0.36% | 1,827,200 |
| 2020-07-07 | 2020-07-03 | 3.130 | 581,000 | +2,000 | 0.36% | 1,818,530 |
| 2020-07-06 | 2020-07-02 | 3.100 | 579,000 | +10,000 | 0.36% | 1,794,900 |
| 2020-07-02 | 2020-06-29 | 3.060 | 569,000 | -5,000 | 0.36% | 1,741,140 |
| 2020-06-22 | 2020-06-18 | 3.340 | 574,000 | +4,000 | 0.36% | 1,917,160 |
| 2020-06-18 | 2020-06-16 | 3.300 | 570,000 | +10,000 | 0.36% | 1,881,000 |
| 2020-06-16 | 2020-06-12 | 3.220 | 560,000 | -14,000 | 0.35% | 1,803,200 |
| 2020-06-11 | 2020-06-09 | 3.150 | 574,000 | +10,000 | 0.36% | 1,808,100 |
| 2020-06-03 | 2020-06-01 | 3.400 | 564,000 | +15,000 | 0.35% | 1,917,600 |
| 2020-05-27 | 2020-05-25 | 3.670 | 549,000 | +10,000 | 0.34% | 2,014,830 |
| 2020-05-26 | 2020-05-22 | 3.700 | 539,000 | -6,000 | 0.34% | 1,994,300 |
| 2020-05-25 | 2020-05-21 | 3.930 | 545,000 | -15,800 | 0.34% | 2,141,850 |
| 2020-05-21 | 2020-05-19 | 3.650 | 560,800 | -7,200 | 0.35% | 2,046,920 |
| 2020-05-15 | 2020-05-13 | 3.630 | 568,000 | +10,000 | 0.36% | 2,061,840 |
| 2020-05-12 | 2020-05-08 | 3.770 | 558,000 | +14,000 | 0.35% | 2,103,660 |
| 2020-05-07 | 2020-05-05 | 3.860 | 544,000 | -10,200 | 0.34% | 2,099,840 |
| 2020-05-05 | 2020-04-29 | 3.850 | 554,200 | +10,000 | 0.35% | 2,133,670 |
| 2020-04-28 | 2020-04-24 | 3.890 | 544,200 | +5,000 | 0.34% | 2,116,938 |
| 2020-04-24 | 2020-04-22 | 3.690 | 539,200 | +14,000 | 0.34% | 1,989,648 |
| 2020-04-23 | 2020-04-21 | 3.680 | 525,200 | -10,000 | 0.33% | 1,932,736 |
| 2020-04-22 | 2020-04-20 | 3.960 | 535,200 | -30,000 | 0.34% | 2,119,392 |
| 2020-04-21 | 2020-04-17 | 4.160 | 565,200 | -12,000 | 0.35% | 2,351,232 |
| 2020-04-20 | 2020-04-16 | 4.230 | 577,200 | +20,800 | 0.36% | 2,441,556 |
| 2020-04-17 | 2020-04-15 | 4.530 | 556,400 | -15,100 | 0.35% | 2,520,492 |
| 2020-04-16 | 2020-04-14 | 4.170 | 571,500 | +31,000 | 0.36% | 2,383,155 |
| 2020-04-15 | 2020-04-09 | 3.300 | 540,500 | +2,000 | 0.34% | 1,783,650 |
| 2020-03-31 | 2020-03-27 | 2.940 | 538,500 | +4,300 | 0.34% | 1,583,190 |
| 2020-03-24 | 2020-03-20 | 2.800 | 534,200 | -100 | 0.34% | 1,495,760 |
| 2020-03-18 | 2020-03-16 | 2.680 | 534,300 | +4,000 | 0.34% | 1,431,924 |
| 2020-03-17 | 2020-03-13 | 2.780 | 530,300 | -4,000 | 0.33% | 1,474,234 |
| 2020-03-16 | 2020-03-12 | 2.950 | 534,300 | +3,000 | 0.34% | 1,576,185 |
| 2020-03-05 | 2020-03-03 | 3.240 | 531,300 | +1,000 | 0.33% | 1,721,412 |
| 2020-03-03 | 2020-02-28 | 3.170 | 530,300 | -6,600 | 0.33% | 1,681,051 |
| 2020-02-11 | 2020-02-07 | 3.330 | 536,900 | -10,000 | 0.34% | 1,787,877 |
| 2020-01-23 | 2020-01-21 | 3.400 | 546,900 | +5,600 | 0.34% | 1,859,460 |
| 2020-01-22 | 2020-01-20 | 3.440 | 541,300 | -6,000 | 0.34% | 1,862,072 |
| 2020-01-20 | 2020-01-16 | 3.530 | 547,300 | +7,000 | 0.34% | 1,931,969 |
| 2020-01-10 | 2020-01-08 | 3.370 | 540,300 | -200 | 0.34% | 1,820,811 |
| 2020-01-08 | 2020-01-06 | 3.370 | 540,500 | -5,000 | 0.34% | 1,821,485 |
| 2020-01-03 | 2019-12-31 | 3.500 | 545,500 | -1,000 | 0.34% | 1,909,250 |
| 2019-12-10 | 2019-12-06 | 3.670 | 546,500 | +5,000 | 0.34% | 2,005,655 |
| 2019-12-02 | 2019-11-28 | 3.650 | 541,500 | +10,000 | 0.34% | 1,976,475 |
| 2019-11-27 | 2019-11-25 | 3.710 | 531,500 | -10,000 | 0.33% | 1,971,865 |
| 2019-11-18 | 2019-11-14 | 3.570 | 541,500 | +1,000 | 0.34% | 1,933,155 |
| 2019-11-15 | 2019-11-13 | 3.580 | 540,500 | -1,700 | 0.34% | 1,934,990 |
| 2019-11-13 | 2019-11-11 | 3.490 | 542,200 | +4,000 | 0.34% | 1,892,278 |
| 2019-11-12 | 2019-11-08 | 3.550 | 538,200 | +11,700 | 0.34% | 1,910,610 |
| 2019-11-08 | 2019-11-06 | 3.470 | 526,500 | +20,000 | 0.33% | 1,826,955 |
| 2019-11-07 | 2019-11-05 | 3.850 | 506,500 | +19,600 | 0.32% | 1,950,025 |
| 2019-10-22 | 2019-10-18 | 4.240 | 486,900 | -1,000 | 0.31% | 2,064,456 |
| 2019-10-15 | 2019-10-11 | 4.090 | 487,900 | +13,000 | 0.31% | 1,995,511 |
| 2019-10-11 | 2019-10-09 | 4.340 | 474,900 | +10,000 | 0.30% | 2,061,066 |
| 2019-10-10 | 2019-10-08 | 4.130 | 464,900 | +1,000 | 0.29% | 1,920,037 |
| 2019-09-17 | 2019-09-13 | 4.630 | 463,900 | +6,400 | 0.29% | 2,147,857 |
| 2019-09-11 | 2019-09-09 | 4.570 | 457,500 | -7,000 | 0.29% | 2,090,775 |
| 2019-09-03 | 2019-08-30 | 4.400 | 464,500 | +1,000 | 0.29% | 2,043,800 |
| 2019-08-09 | 2019-08-07 | 4.120 | 463,500 | +7,000 | 0.29% | 1,909,620 |
| 2019-08-06 | 2019-08-02 | 4.660 | 456,500 | -300 | 0.29% | 2,127,290 |
| 2019-07-18 | 2019-07-16 | 4.800 | 456,800 | +3,700 | 0.29% | 2,192,640 |
| 2019-07-11 | 2019-07-09 | 4.900 | 453,100 | +300 | 0.28% | 2,220,190 |
| 2019-07-09 | 2019-07-05 | 5.040 | 452,800 | +4,000 | 0.28% | 2,282,112 |
| 2019-07-04 | 2019-07-02 | 5.310 | 448,800 | +1,500 | 0.28% | 2,383,128 |
| 2019-06-18 | 2019-06-14 | 4.700 | 447,300 | +1,000 | 0.33% | 2,102,310 |
| 2019-06-17 | 2019-06-13 | 4.740 | 446,300 | +3,000 | 0.33% | 2,115,462 |
| 2019-06-06 | 2019-06-04 | 5.190 | 443,300 | +10,000 | 0.32% | 2,300,727 |
| 2019-05-23 | 2019-05-21 | 5.690 | 433,300 | +24,300 | 0.32% | 2,465,477 |
| 2019-05-22 | 2019-05-20 | 5.060 | 409,000 | +2,000 | 0.30% | 2,069,540 |
| 2019-05-20 | 2019-05-16 | 5.730 | 407,000 | +64,000 | 0.30% | 2,332,110 |
| 2019-05-10 | 2019-05-08 | 6.300 | 343,000 | +3,000 | 0.25% | 2,160,900 |
| 2019-05-08 | 2019-05-06 | 7.010 | 340,000 | -3,000 | 0.25% | 2,383,400 |
| 2019-04-30 | 2019-04-26 | 7.380 | 343,000 | -5,000 | 0.25% | 2,531,340 |
| 2019-04-29 | 2019-04-25 | 7.700 | 348,000 | -4,000 | 0.25% | 2,679,600 |
| 2019-04-18 | 2019-04-16 | 7.600 | 352,000 | +1,200 | 0.26% | 2,675,200 |
| 2019-04-17 | 2019-04-15 | 7.700 | 350,800 | -36,900 | 0.26% | 2,701,160 |
| 2019-04-16 | 2019-04-12 | 7.850 | 387,700 | -27,000 | 0.28% | 3,043,445 |
| 2019-04-15 | 2019-04-11 | 7.450 | 414,700 | -3,800 | 0.30% | 3,089,515 |
| 2019-04-12 | 2019-04-10 | 6.150 | 418,500 | +10,800 | 0.31% | 2,573,775 |
| 2019-04-04 | 2019-04-02 | 5.340 | 407,700 | -5,000 | 0.30% | 2,177,118 |
| 2019-04-01 | 2019-03-28 | 5.100 | 412,700 | -10,000 | 0.30% | 2,104,770 |
| 2019-03-18 | 2019-03-14 | 5.090 | 422,700 | +1,200 | 0.31% | 2,151,543 |
| 2019-03-14 | 2019-03-12 | 5.140 | 421,500 | +5,000 | 0.31% | 2,166,510 |
| 2019-03-12 | 2019-03-08 | 5.260 | 416,500 | +10,000 | 0.31% | 2,190,790 |
| 2019-03-08 | 2019-03-06 | 5.200 | 406,500 | +9,800 | 0.30% | 2,113,800 |
| 2019-03-07 | 2019-03-05 | 4.700 | 396,700 | -5,000 | 0.29% | 1,864,490 |
| 2019-03-05 | 2019-03-01 | 4.630 | 401,700 | -4,300 | 0.30% | 1,859,871 |
| 2019-03-01 | 2019-02-27 | 4.510 | 406,000 | -5,000 | 0.30% | 1,831,060 |
| 2019-02-28 | 2019-02-26 | 4.480 | 411,000 | -1,000 | 0.30% | 1,841,280 |
| 2019-02-27 | 2019-02-25 | 4.530 | 412,000 | +10,000 | 0.30% | 1,866,360 |
| 2019-02-21 | 2019-02-19 | 4.040 | 402,000 | -1,000 | 0.30% | 1,624,080 |
| 2019-02-20 | 2019-02-18 | 4.150 | 403,000 | -200 | 0.30% | 1,672,450 |
| 2019-02-19 | 2019-02-15 | 4.240 | 403,200 | +10,200 | 0.30% | 1,709,568 |
| 2019-02-14 | 2019-02-12 | 4.050 | 393,000 | -10,000 | 0.29% | 1,591,650 |
| 2019-02-13 | 2019-02-11 | 4.080 | 403,000 | -10,000 | 0.30% | 1,644,240 |
| 2019-02-11 | 2019-02-04 | 4.000 | 413,000 | +5,000 | 0.31% | 1,652,000 |
| 2019-02-08 | 2019-01-31 | 3.960 | 408,000 | +10,000 | 0.30% | 1,615,680 |
| 2019-01-30 | 2019-01-28 | 3.990 | 398,000 | +10,000 | 0.29% | 1,588,020 |
| 2019-01-28 | 2019-01-24 | 4.020 | 388,000 | +10,000 | 0.28% | 1,559,760 |
| 2019-01-25 | 2019-01-23 | 3.960 | 378,000 | -5,000 | 0.28% | 1,496,880 |
| 2019-01-24 | 2019-01-22 | 3.990 | 383,000 | -8,200 | 0.28% | 1,528,170 |
| 2019-01-23 | 2019-01-21 | 3.810 | 391,200 | -19,700 | 0.29% | 1,490,472 |
| 2019-01-22 | 2019-01-18 | 3.190 | 410,900 | +7,600 | 0.30% | 1,310,771 |
| 2019-01-21 | 2019-01-17 | 3.150 | 403,300 | +13,600 | 0.29% | 1,270,395 |
| 2019-01-18 | 2019-01-16 | 3.910 | 389,700 | +14,100 | 0.28% | 1,523,727 |
| 2019-01-16 | 2019-01-14 | 3.880 | 375,600 | +7,700 | 0.27% | 1,457,328 |
| 2019-01-09 | 2019-01-07 | 4.360 | 367,900 | +12,000 | 0.27% | 1,604,044 |
| 2018-12-28 | 2018-12-24 | 4.820 | 355,900 | -2,000 | 0.26% | 1,715,438 |
| 2018-12-17 | 2018-12-13 | 6.060 | 357,900 | -200 | 0.26% | 2,168,874 |
| 2018-12-13 | 2018-12-11 | 6.020 | 358,100 | +200 | 0.26% | 2,155,762 |
| 2018-12-06 | 2018-12-04 | 6.060 | 357,900 | +1,600 | 0.26% | 2,168,874 |
| 2018-11-27 | 2018-11-23 | 6.120 | 356,300 | +2,000 | 0.26% | 2,180,556 |
| 2018-11-06 | 2018-11-02 | 6.250 | 354,300 | -100 | 0.26% | 2,214,375 |
| 2018-10-30 | 2018-10-26 | 6.180 | 354,400 | -2,500 | 0.26% | 2,190,192 |
| 2018-10-24 | 2018-10-22 | 6.130 | 356,900 | +5,000 | 0.26% | 2,187,797 |
| 2018-08-31 | 2018-08-29 | 7.200 | 351,900 | -3,100 | 0.25% | 2,533,680 |
| 2018-08-29 | 2018-08-27 | 6.830 | 355,000 | +3,100 | 0.26% | 2,424,650 |
| 2018-08-28 | 2018-08-24 | 6.990 | 351,900 | -3,000 | 0.25% | 2,459,781 |
| 2018-08-27 | 2018-08-23 | 6.650 | 354,900 | +3,000 | 0.26% | 2,360,085 |
| 2018-08-16 | 2018-08-14 | 7.660 | 351,900 | +10,000 | 0.25% | 2,695,554 |
| 2018-08-06 | 2018-08-02 | 8.000 | 341,900 | -3,000 | 0.25% | 2,735,200 |
| 2018-08-02 | 2018-07-31 | 7.940 | 344,900 | -4,000 | 0.25% | 2,738,506 |
| 2018-07-26 | 2018-07-24 | 8.120 | 348,900 | +4,100 | 0.25% | 2,833,068 |
| 2018-07-11 | 2018-07-09 | 9.120 | 344,800 | -200 | 0.25% | 3,144,576 |
| 2018-06-29 | 2018-06-27 | 9.170 | 345,000 | +1,000 | 0.25% | 3,163,650 |
| 2018-06-28 | 2018-06-26 | 9.600 | 344,000 | +1,000 | 0.25% | 3,302,400 |
| 2018-06-19 | 2018-06-14 | 10.060 | 343,000 | +3,000 | 0.25% | 3,450,580 |
| 2018-06-15 | 2018-06-13 | 10.000 | 340,000 | +10,000 | 0.25% | 3,400,000 |
| 2018-06-11 | 2018-06-07 | 10.060 | 330,000 | +10,000 | 0.24% | 3,319,800 |
| 2018-06-08 | 2018-06-06 | 10.140 | 320,000 | +21,000 | 0.23% | 3,244,800 |
| 2018-06-07 | 2018-06-05 | 10.320 | 299,000 | +900 | 0.22% | 3,085,680 |
| 2018-06-06 | 2018-06-04 | 10.100 | 298,100 | +5,000 | 0.22% | 3,010,810 |
| 2018-05-29 | 2018-05-25 | 11.140 | 293,100 | +400 | 0.21% | 3,265,134 |
| 2018-05-28 | 2018-05-24 | 11.280 | 292,700 | +41,700 | 0.21% | 3,301,656 |
| 2018-05-23 | 2018-05-18 | 14.120 | 251,000 | -11,900 | 0.18% | 3,544,120 |
| 2018-05-21 | 2018-05-17 | 13.960 | 262,900 | -12,600 | 0.19% | 3,670,084 |
| 2018-05-18 | 2018-05-16 | 13.160 | 275,500 | -1,300 | 0.20% | 3,625,580 |
| 2018-05-16 | 2018-05-14 | 12.180 | 276,800 | -1,000 | 0.20% | 3,371,424 |
| 2018-05-14 | 2018-05-10 | 12.000 | 277,800 | -12,200 | 0.20% | 3,333,600 |
| 2018-05-11 | 2018-05-09 | 12.040 | 290,000 | -5,000 | 0.21% | 3,491,600 |
| 2018-05-10 | 2018-05-08 | 11.220 | 295,000 | -17,600 | 0.21% | 3,309,900 |
| 2018-05-09 | 2018-05-07 | 10.640 | 312,600 | -4,300 | 0.23% | 3,326,064 |
| 2018-05-08 | 2018-05-04 | 10.140 | 316,900 | -8,000 | 0.23% | 3,213,366 |
| 2018-05-03 | 2018-04-30 | 10.000 | 324,900 | -7,700 | 0.24% | 3,249,000 |
| 2018-04-18 | 2018-04-16 | 10.060 | 332,600 | -4,000 | 0.24% | 3,345,956 |
| 2018-04-11 | 2018-04-09 | 9.800 | 336,600 | -5,400 | 0.24% | 3,298,680 |
| 2018-04-06 | 2018-04-03 | 11.380 | 342,000 | -1,900 | 0.25% | 3,891,960 |
| 2018-04-04 | 2018-03-29 | 10.940 | 343,900 | +3,000 | 0.25% | 3,762,266 |
| 2018-03-29 | 2018-03-27 | 10.340 | 340,900 | -20,000 | 0.25% | 3,524,906 |
| 2018-03-27 | 2018-03-23 | 9.680 | 360,900 | -5,000 | 0.26% | 3,493,512 |
| 2018-03-22 | 2018-03-20 | 9.810 | 365,900 | -3,000 | 0.26% | 3,589,479 |
| 2018-03-19 | 2018-03-15 | 9.700 | 368,900 | -3,600 | 0.27% | 3,578,330 |
| 2018-03-16 | 2018-03-14 | 9.680 | 372,500 | -15,000 | 0.27% | 3,605,800 |
| 2018-03-09 | 2018-03-07 | 9.220 | 387,500 | -1,000 | 0.28% | 3,572,750 |
| 2018-03-08 | 2018-03-06 | 8.950 | 388,500 | -5,000 | 0.28% | 3,477,075 |
| 2018-03-05 | 2018-03-01 | 9.300 | 393,500 | -2,100 | 0.28% | 3,659,550 |
| 2018-03-02 | 2018-02-28 | 8.870 | 395,600 | +2,100 | 0.29% | 3,508,972 |
| 2018-02-13 | 2018-02-09 | 8.380 | 393,500 | -4,200 | 0.28% | 3,297,530 |
| 2018-02-12 | 2018-02-08 | 8.700 | 397,700 | -10,000 | 0.29% | 3,459,990 |
| 2018-02-09 | 2018-02-07 | 8.770 | 407,700 | +5,000 | 0.30% | 3,575,529 |
| 2018-02-07 | 2018-02-05 | 9.220 | 402,700 | +5,000 | 0.29% | 3,712,894 |
| 2018-01-31 | 2018-01-29 | 9.230 | 397,700 | +5,000 | 0.29% | 3,670,771 |
| 2018-01-29 | 2018-01-25 | 9.090 | 392,700 | -8,000 | 0.28% | 3,569,643 |
| 2018-01-26 | 2018-01-24 | 9.210 | 400,700 | -15,900 | 0.29% | 3,690,447 |
| 2018-01-25 | 2018-01-23 | 8.780 | 416,600 | +60,000 | 0.30% | 3,657,748 |
| 2018-01-24 | 2018-01-22 | 9.300 | 356,600 | +2,000 | 0.26% | 3,316,380 |
| 2018-01-23 | 2018-01-19 | 9.620 | 354,600 | +2,000 | 0.26% | 3,411,252 |
| 2018-01-22 | 2018-01-18 | 9.880 | 352,600 | +1,000 | 0.26% | 3,483,688 |
| 2018-01-19 | 2018-01-17 | 10.160 | 351,600 | +800 | 0.25% | 3,572,256 |
| 2018-01-16 | 2018-01-12 | 10.720 | 350,800 | +2,000 | 0.25% | 3,760,576 |
| 2018-01-09 | 2018-01-05 | 10.800 | 348,800 | -3,000 | 0.25% | 3,767,040 |
| 2018-01-08 | 2018-01-04 | 10.780 | 351,800 | +1,800 | 0.25% | 3,792,404 |
| 2018-01-05 | 2018-01-03 | 10.880 | 350,000 | +3,000 | 0.25% | 3,808,000 |
| 2018-01-03 | 2017-12-29 | 10.920 | 347,000 | +2,000 | 0.25% | 3,789,240 |
| 2018-01-02 | 2017-12-28 | 10.960 | 345,000 | +1,000 | 0.25% | 3,781,200 |
| 2017-12-22 | 2017-12-20 | 10.840 | 344,000 | +1,200 | 0.25% | 3,728,960 |
| 2017-12-08 | 2017-12-06 | 11.980 | 342,800 | -4,400 | 0.25% | 4,106,744 |
| 2017-12-04 | 2017-11-30 | 12.460 | 347,200 | -10,000 | 0.25% | 4,326,112 |
| 2017-12-01 | 2017-11-29 | 12.180 | 357,200 | -15,200 | 0.26% | 4,350,696 |
| 2017-11-30 | 2017-11-28 | 11.740 | 372,400 | -6,000 | 0.27% | 4,371,976 |
| 2017-11-29 | 2017-11-27 | 11.500 | 378,400 | -10,000 | 0.27% | 4,351,600 |
| 2017-11-28 | 2017-11-24 | 11.400 | 388,400 | +3,500 | 0.28% | 4,427,760 |
| 2017-11-27 | 2017-11-23 | 11.460 | 384,900 | -10,000 | 0.28% | 4,410,954 |
| 2017-11-24 | 2017-11-22 | 11.320 | 394,900 | +48,500 | 0.29% | 4,470,268 |
| 2017-11-16 | 2017-11-14 | 12.360 | 346,400 | +9,000 | 0.25% | 4,281,504 |
| 2017-11-15 | 2017-11-13 | 11.600 | 337,400 | -900 | 0.24% | 3,913,840 |
| 2017-11-06 | 2017-11-02 | 12.520 | 338,300 | +11,200 | 0.24% | 4,235,516 |
| 2017-10-30 | 2017-10-26 | 12.940 | 327,100 | +2,000 | 0.24% | 4,232,674 |
| 2017-10-27 | 2017-10-25 | 13.000 | 325,100 | +2,000 | 0.24% | 4,226,300 |
| 2017-10-17 | 2017-10-13 | 13.740 | 323,100 | -27,000 | 0.23% | 4,439,394 |
| 2017-10-09 | 2017-10-04 | 13.060 | 350,100 | +30,000 | 0.25% | 4,572,306 |
| 2017-10-06 | 2017-10-03 | 13.220 | 320,100 | -1,300 | 0.23% | 4,231,722 |
| 2017-10-03 | 2017-09-28 | 13.420 | 321,400 | -8,500 | 0.23% | 4,313,188 |
| 2017-09-27 | 2017-09-25 | 12.860 | 329,900 | -10,000 | 0.24% | 4,242,514 |
| 2017-09-20 | 2017-09-18 | 13.380 | 339,900 | +25,000 | 0.25% | 4,547,862 |
| 2017-09-19 | 2017-09-15 | 14.280 | 314,900 | +21,800 | 0.23% | 4,496,772 |
| 2017-09-15 | 2017-09-13 | 14.300 | 293,100 | +8,000 | 0.21% | 4,191,330 |
| 2017-09-13 | 2017-09-11 | 14.920 | 285,100 | +31,400 | 0.21% | 4,253,692 |
| 2017-09-08 | 2017-09-06 | 16.560 | 253,700 | -3,000 | 0.18% | 4,201,272 |
| 2017-09-07 | 2017-09-05 | 16.500 | 256,700 | -21,500 | 0.19% | 4,235,550 |
| 2017-09-06 | 2017-09-04 | 17.180 | 278,200 | +39,900 | 0.20% | 4,779,476 |
| 2017-09-05 | 2017-09-01 | 15.060 | 238,300 | +3,000 | 0.17% | 3,588,798 |
| 2017-09-04 | 2017-08-31 | 15.120 | 235,300 | -3,000 | 0.17% | 3,557,736 |
| 2017-09-01 | 2017-08-30 | 15.040 | 238,300 | +1,000 | 0.17% | 3,584,032 |
| 2017-08-30 | 2017-08-28 | 15.000 | 237,300 | -600 | 0.17% | 3,559,500 |
| 2017-08-29 | 2017-08-25 | 14.940 | 237,900 | -2,400 | 0.17% | 3,554,226 |
| 2017-08-25 | 2017-08-22 | 14.700 | 240,300 | -1,500 | 0.17% | 3,532,410 |
| 2017-08-21 | 2017-08-17 | 14.340 | 241,800 | -1,800 | 0.18% | 3,467,412 |
| 2017-08-16 | 2017-08-14 | 14.120 | 243,600 | -10,000 | 0.18% | 3,439,632 |
| 2017-08-15 | 2017-08-11 | 14.120 | 253,600 | -2,500 | 0.18% | 3,580,832 |
| 2017-08-10 | 2017-08-08 | 14.380 | 256,100 | -2,000 | 0.19% | 3,682,718 |
| 2017-07-26 | 2017-07-24 | 14.500 | 258,100 | -11,000 | 0.19% | 3,742,450 |
| 2017-07-24 | 2017-07-20 | 14.240 | 269,100 | -43,200 | 0.19% | 3,831,984 |
| 2017-07-21 | 2017-07-19 | 13.940 | 312,300 | -7,000 | 0.23% | 4,353,462 |
| 2017-07-18 | 2017-07-14 | 13.520 | 319,300 | +5,000 | 0.23% | 4,316,936 |
| 2017-07-14 | 2017-07-12 | 13.280 | 314,300 | +12,000 | 0.23% | 4,173,904 |
| 2017-07-13 | 2017-07-11 | 13.780 | 302,300 | +20,000 | 0.22% | 4,165,694 |
| 2017-07-11 | 2017-07-07 | 14.060 | 282,300 | +3,000 | 0.20% | 3,969,138 |
| 2017-07-10 | 2017-07-06 | 14.220 | 279,300 | -12,000 | 0.20% | 3,971,646 |
| 2017-07-06 | 2017-07-04 | 13.920 | 291,300 | -2,300 | 0.21% | 4,054,896 |
| 2017-07-05 | 2017-07-03 | 14.000 | 293,600 | +22,000 | 0.21% | 4,110,400 |
| 2017-07-03 | 2017-06-29 | 14.080 | 271,600 | +13,000 | 0.20% | 3,824,128 |
| 2017-06-30 | 2017-06-28 | 14.120 | 258,600 | -11,000 | 0.19% | 3,651,432 |
| 2017-06-29 | 2017-06-27 | 14.260 | 269,600 | -10,000 | 0.20% | 3,844,496 |
| 2017-06-28 | 2017-06-26 | 14.180 | 279,600 | -38,100 | 0.20% | 3,964,728 |
| 2017-06-27 | 2017-06-23 | 13.580 | 317,700 | +9,000 | 0.23% | 4,314,366 |
| 2017-06-26 | 2017-06-22 | 13.880 | 308,700 | +10,000 | 0.22% | 4,284,756 |
| 2017-06-23 | 2017-06-21 | 13.780 | 298,700 | -2,500 | 0.22% | 4,116,086 |
| 2017-06-22 | 2017-06-20 | 13.460 | 301,200 | +7,100 | 0.22% | 4,054,152 |
| 2017-06-21 | 2017-06-19 | 13.420 | 294,100 | -24,000 | 0.21% | 3,946,822 |
| 2017-06-20 | 2017-06-16 | 12.800 | 318,100 | +25,500 | 0.23% | 4,071,680 |
| 2017-06-19 | 2017-06-15 | 13.600 | 292,600 | +1,000 | 0.21% | 3,979,360 |
| 2017-06-16 | 2017-06-14 | 13.760 | 291,600 | -7,000 | 0.21% | 4,012,416 |
| 2017-06-15 | 2017-06-13 | 13.760 | 298,600 | +10,000 | 0.22% | 4,108,736 |
| 2017-06-14 | 2017-06-12 | 13.600 | 288,600 | -20,000 | 0.21% | 3,924,960 |
| 2017-06-13 | 2017-06-09 | 13.640 | 308,600 | +28,500 | 0.22% | 4,209,304 |
| 2017-06-12 | 2017-06-08 | 14.920 | 280,100 | -14,000 | 0.20% | 4,179,092 |
| 2017-06-09 | 2017-06-07 | 13.160 | 294,100 | -22,100 | 0.21% | 3,870,356 |
| 2017-06-08 | 2017-06-06 | 11.080 | 316,200 | -33,300 | 0.23% | 3,503,496 |
| 2017-06-07 | 2017-06-05 | 10.380 | 349,500 | -11,000 | 0.25% | 3,627,810 |
| 2017-06-02 | 2017-05-31 | 9.530 | 360,500 | -10,400 | 0.26% | 3,435,565 |
| 2017-05-31 | 2017-05-26 | 9.500 | 370,900 | -8,000 | 0.27% | 3,523,550 |
| 2017-05-26 | 2017-05-24 | 9.080 | 378,900 | -600 | 0.27% | 3,440,412 |
| 2017-05-23 | 2017-05-19 | 9.000 | 379,500 | +20,000 | 0.28% | 3,415,500 |
| 2017-05-22 | 2017-05-18 | 8.940 | 359,500 | +2,000 | 0.26% | 3,213,930 |
| 2017-05-18 | 2017-05-16 | 9.540 | 357,500 | +1,000 | 0.26% | 3,410,550 |
| 2017-05-17 | 2017-05-15 | 8.900 | 356,500 | +1,500 | 0.26% | 3,172,850 |
| 2017-05-16 | 2017-05-12 | 8.610 | 355,000 | -5,000 | 0.26% | 3,056,550 |
| 2017-05-11 | 2017-05-09 | 9.300 | 360,000 | +3,000 | 0.26% | 3,348,000 |
| 2017-05-10 | 2017-05-08 | 9.100 | 357,000 | +400 | 0.26% | 3,248,700 |
| 2017-05-09 | 2017-05-05 | 9.890 | 356,600 | +10,000 | 0.26% | 3,526,774 |
| 2017-05-05 | 2017-05-02 | 10.220 | 346,600 | -2,000 | 0.25% | 3,542,252 |
| 2017-05-04 | 2017-04-28 | 9.930 | 348,600 | -57,900 | 0.25% | 3,461,598 |
| 2017-04-28 | 2017-04-26 | 10.040 | 406,500 | -5,000 | 0.30% | 4,081,260 |
| 2017-04-27 | 2017-04-25 | 10.040 | 411,500 | +8,000 | 0.30% | 4,131,460 |
| 2017-04-26 | 2017-04-24 | 10.060 | 403,500 | -14,000 | 0.29% | 4,059,210 |
| 2017-04-25 | 2017-04-21 | 10.320 | 417,500 | +20,900 | 0.30% | 4,308,600 |
| 2017-04-24 | 2017-04-20 | 10.080 | 396,600 | -65,600 | 0.29% | 3,997,728 |
| 2017-04-21 | 2017-04-19 | 8.780 | 462,200 | -17,800 | 0.34% | 4,058,116 |
| 2017-04-19 | 2017-04-13 | 7.710 | 480,000 | +18,000 | 0.35% | 3,700,800 |
| 2017-04-18 | 2017-04-12 | 7.680 | 462,000 | -10,000 | 0.34% | 3,548,160 |
| 2017-04-13 | 2017-04-11 | 7.400 | 472,000 | -7,000 | 0.34% | 3,492,800 |
| 2017-04-10 | 2017-04-06 | 7.320 | 479,000 | +10,000 | 0.35% | 3,506,280 |
| 2017-04-07 | 2017-04-05 | 7.500 | 469,000 | +20,000 | 0.34% | 3,517,500 |
| 2017-04-05 | 2017-03-31 | 7.600 | 449,000 | +10,000 | 0.33% | 3,412,400 |
| 2017-03-31 | 2017-03-29 | 7.740 | 439,000 | -2,000 | 0.32% | 3,397,860 |
| 2017-03-28 | 2017-03-24 | 8.090 | 441,000 | -10,000 | 0.32% | 3,567,690 |
| 2017-03-24 | 2017-03-22 | 8.120 | 451,000 | +2,000 | 0.33% | 3,662,120 |
| 2017-03-23 | 2017-03-21 | 8.280 | 449,000 | -10,000 | 0.33% | 3,717,720 |
| 2017-03-22 | 2017-03-20 | 8.400 | 459,000 | +32,000 | 0.33% | 3,855,600 |
| 2017-03-21 | 2017-03-17 | 7.910 | 427,000 | -10,000 | 0.31% | 3,377,570 |
| 2017-03-20 | 2017-03-16 | 8.000 | 437,000 | -1,000 | 0.32% | 3,496,000 |
| 2017-03-16 | 2017-03-14 | 7.840 | 438,000 | +10,000 | 0.32% | 3,433,920 |
| 2017-03-15 | 2017-03-13 | 8.170 | 428,000 | +1,500 | 0.31% | 3,496,760 |
| 2017-03-13 | 2017-03-09 | 8.220 | 426,500 | +5,000 | 0.31% | 3,505,830 |
| 2017-03-09 | 2017-03-07 | 8.380 | 421,500 | -1,000 | 0.31% | 3,532,170 |
| 2017-03-07 | 2017-03-03 | 8.650 | 422,500 | +20,900 | 0.31% | 3,654,625 |
| 2017-03-06 | 2017-03-02 | 8.620 | 401,600 | -1,000 | 0.29% | 3,461,792 |
| 2017-03-03 | 2017-03-01 | 8.630 | 402,600 | +10,000 | 0.29% | 3,474,438 |
| 2017-03-02 | 2017-02-28 | 8.780 | 392,600 | -2,000 | 0.29% | 3,447,028 |
| 2017-03-01 | 2017-02-27 | 9.070 | 394,600 | -10,000 | 0.29% | 3,579,022 |
| 2017-02-27 | 2017-02-23 | 9.100 | 404,600 | -10,400 | 0.29% | 3,681,860 |
| 2017-02-17 | 2017-02-15 | 8.520 | 415,000 | -2,000 | 0.30% | 3,535,800 |
| 2017-02-01 | 2017-01-25 | 8.400 | 417,000 | -500 | 0.30% | 3,502,800 |
| 2017-01-26 | 2017-01-24 | 8.470 | 417,500 | +5,400 | 0.30% | 3,536,225 |
| 2017-01-24 | 2017-01-20 | 8.440 | 412,100 | -1,600 | 0.30% | 3,478,124 |
| 2017-01-11 | 2017-01-09 | 7.610 | 413,700 | +6,000 | 0.30% | 3,148,257 |
| 2017-01-09 | 2017-01-05 | 8.250 | 407,700 | +1,000 | 0.30% | 3,363,525 |
| 2017-01-04 | 2016-12-30 | 8.510 | 406,700 | -5,000 | 0.30% | 3,461,017 |
| 2016-12-21 | 2016-12-19 | 7.530 | 411,700 | -19,700 | 0.30% | 3,100,101 |
| 2016-12-20 | 2016-12-16 | 7.500 | 431,400 | -600 | 0.31% | 3,235,500 |
| 2016-12-09 | 2016-12-07 | 7.760 | 432,000 | +1,000 | 0.31% | 3,352,320 |
| 2016-12-08 | 2016-12-06 | 7.580 | 431,000 | +21,000 | 0.31% | 3,266,980 |
| 2016-12-05 | 2016-12-01 | 8.660 | 410,000 | -1,000 | 0.30% | 3,550,600 |
| 2016-11-29 | 2016-11-25 | 7.620 | 411,000 | -5,000 | 0.30% | 3,131,820 |
| 2016-11-28 | 2016-11-24 | 7.680 | 416,000 | -2,000 | 0.30% | 3,194,880 |
| 2016-11-18 | 2016-11-16 | 7.220 | 418,000 | +3,000 | 0.30% | 3,017,960 |
| 2016-11-17 | 2016-11-15 | 7.080 | 415,000 | -3,000 | 0.30% | 2,938,200 |
| 2016-11-04 | 2016-11-02 | 7.290 | 418,000 | +5,400 | 0.30% | 3,047,220 |
| 2016-11-03 | 2016-11-01 | 7.410 | 412,600 | +14,400 | 0.30% | 3,057,366 |
| 2016-11-01 | 2016-10-28 | 7.700 | 398,200 | +4,000 | 0.29% | 3,066,140 |
| 2016-10-28 | 2016-10-26 | 8.260 | 394,200 | +1,000 | 0.29% | 3,256,092 |
| 2016-10-27 | 2016-10-25 | 8.220 | 393,200 | -5,000 | 0.29% | 3,232,104 |
| 2016-10-24 | 2016-10-19 | 8.360 | 398,200 | +9,100 | 0.29% | 3,328,952 |
| 2016-10-20 | 2016-10-18 | 8.520 | 389,100 | +2,900 | 0.28% | 3,315,132 |
| 2016-10-14 | 2016-10-12 | 8.940 | 386,200 | +7,000 | 0.28% | 3,452,628 |
| 2016-10-13 | 2016-10-11 | 9.200 | 379,200 | -4,100 | 0.28% | 3,488,640 |
| 2016-10-12 | 2016-10-07 | 9.300 | 383,300 | +6,300 | 0.28% | 3,564,690 |
| 2016-10-07 | 2016-10-05 | 8.870 | 377,000 | +5,000 | 0.27% | 3,343,990 |
| 2016-09-29 | 2016-09-27 | 9.080 | 372,000 | -2,400 | 0.27% | 3,377,760 |
| 2016-09-28 | 2016-09-26 | 9.140 | 374,400 | -1,000 | 0.27% | 3,422,016 |
| 2016-09-27 | 2016-09-23 | 9.280 | 375,400 | +3,600 | 0.27% | 3,483,712 |
| 2016-09-26 | 2016-09-22 | 9.400 | 371,800 | -2,000 | 0.27% | 3,494,920 |
| 2016-09-23 | 2016-09-21 | 9.300 | 373,800 | +500 | 0.27% | 3,476,340 |
| 2016-09-21 | 2016-09-19 | 9.370 | 373,300 | -1,100 | 0.27% | 3,497,821 |
| 2016-09-20 | 2016-09-15 | 9.530 | 374,400 | +6,500 | 0.27% | 3,568,032 |
| 2016-09-19 | 2016-09-14 | 9.100 | 367,900 | +1,000 | 0.27% | 3,347,890 |
| 2016-09-14 | 2016-09-12 | 9.410 | 366,900 | +2,000 | 0.27% | 3,452,529 |
| 2016-09-12 | 2016-09-08 | 9.430 | 364,900 | -3,000 | 0.27% | 3,441,007 |
| 2016-09-09 | 2016-09-07 | 9.530 | 367,900 | -1,500 | 0.27% | 3,506,087 |
| 2016-09-07 | 2016-09-05 | 9.590 | 369,400 | -1,000 | 0.27% | 3,542,546 |
| 2016-09-05 | 2016-09-01 | 9.480 | 370,400 | +1,000 | 0.27% | 3,511,392 |
| 2016-09-02 | 2016-08-31 | 9.390 | 369,400 | +6,000 | 0.27% | 3,468,666 |
| 2016-09-01 | 2016-08-30 | 9.450 | 363,400 | +2,000 | 0.27% | 3,434,130 |
| 2016-08-19 | 2016-08-17 | 9.890 | 361,400 | +2,500 | 0.26% | 3,574,246 |
| 2016-08-09 | 2016-08-05 | 10.320 | 358,900 | -5,000 | 0.26% | 3,703,848 |
| 2016-07-26 | 2016-07-22 | 9.940 | 363,900 | -3,300 | 0.27% | 3,617,166 |
| 2016-07-19 | 2016-07-15 | 10.500 | 367,200 | +7,000 | 0.27% | 3,855,600 |
| 2016-07-18 | 2016-07-14 | 10.820 | 360,200 | +5,000 | 0.26% | 3,897,364 |
| 2016-07-14 | 2016-07-12 | 9.260 | 355,200 | +3,300 | 0.26% | 3,289,152 |
| 2016-07-13 | 2016-07-11 | 9.470 | 351,900 | -600 | 0.26% | 3,332,493 |
| 2016-07-11 | 2016-07-07 | 9.520 | 352,500 | -23,100 | 0.26% | 3,355,800 |
| 2016-06-30 | 2016-06-28 | 10.060 | 375,600 | -7,300 | 0.27% | 3,778,536 |
| 2016-06-29 | 2016-06-27 | 10.140 | 382,900 | +2,000 | 0.28% | 3,882,606 |
| 2016-06-08 | 2016-06-06 | 10.640 | 380,900 | +10,000 | 0.28% | 4,052,776 |
| 2016-04-25 | 2016-04-21 | 12.280 | 370,900 | -2,000 | 0.27% | 4,554,652 |
| 2016-04-13 | 2016-04-11 | 11.060 | 372,900 | +4,000 | 0.27% | 4,124,274 |
| 2016-03-30 | 2016-03-24 | 10.880 | 368,900 | -2,000 | 0.27% | 4,013,632 |
| 2016-03-18 | 2016-03-16 | 11.320 | 370,900 | -1,000 | 0.27% | 4,198,588 |
| 2016-03-16 | 2016-03-14 | 11.400 | 371,900 | -2,700 | 0.27% | 4,239,660 |
| 2016-03-14 | 2016-03-10 | 11.000 | 374,600 | +1,000 | 0.27% | 4,120,600 |
| 2016-03-08 | 2016-03-04 | 11.000 | 373,600 | -1,400 | 0.27% | 4,109,600 |
| 2016-03-03 | 2016-03-01 | 10.920 | 375,000 | +1,000 | 0.27% | 4,095,000 |
| 2016-02-19 | 2016-02-17 | 11.600 | 374,000 | -1,000 | 0.27% | 4,338,400 |
| 2016-02-04 | 2016-02-02 | 11.940 | 375,000 | -500 | 0.27% | 4,477,500 |
| 2016-01-21 | 2016-01-19 | 13.140 | 375,500 | +700 | 0.27% | 4,934,070 |
| 2016-01-19 | 2016-01-15 | 12.820 | 374,800 | -5,000 | 0.27% | 4,804,936 |
| 2016-01-11 | 2016-01-07 | 13.000 | 379,800 | -32,800 | 0.27% | 4,937,400 |
| 2016-01-07 | 2016-01-05 | 13.040 | 412,600 | +300 | 0.30% | 5,380,304 |
| 2016-01-05 | 2015-12-31 | 13.040 | 412,300 | -500 | 0.30% | 5,376,392 |
| 2015-12-30 | 2015-12-28 | 13.240 | 412,800 | -3,000 | 0.29% | 5,465,472 |
| 2015-12-22 | 2015-12-18 | 13.560 | 415,800 | -1,200 | 0.30% | 5,638,248 |
| 2015-12-15 | 2015-12-11 | 13.100 | 417,000 | -2,000 | 0.30% | 5,462,700 |
| 2015-12-11 | 2015-12-09 | 13.100 | 419,000 | +1,000 | 0.30% | 5,488,900 |
| 2015-12-08 | 2015-12-04 | 14.180 | 418,000 | -6,900 | 0.30% | 5,927,240 |
| 2015-12-07 | 2015-12-03 | 14.180 | 424,900 | -14,000 | 0.30% | 6,025,082 |
| 2015-12-02 | 2015-11-30 | 13.280 | 438,900 | -100 | 0.31% | 5,828,592 |
| 2015-11-24 | 2015-11-20 | 13.760 | 439,000 | +5,000 | 0.31% | 6,040,640 |
| 2015-11-23 | 2015-11-19 | 13.260 | 434,000 | -1,000 | 0.31% | 5,754,840 |
| 2015-11-19 | 2015-11-17 | 13.100 | 435,000 | +1,000 | 0.31% | 5,698,500 |
| 2015-11-17 | 2015-11-13 | 13.420 | 434,000 | +20,000 | 0.31% | 5,824,280 |
| 2015-11-13 | 2015-11-11 | 13.700 | 414,000 | -200 | 0.30% | 5,671,800 |
| 2015-11-05 | 2015-11-03 | 13.920 | 414,200 | -5,000 | 0.30% | 5,765,664 |
| 2015-11-04 | 2015-11-02 | 13.600 | 419,200 | -1,000 | 0.30% | 5,701,120 |
| 2015-11-02 | 2015-10-29 | 14.100 | 420,200 | +5,000 | 0.30% | 5,924,820 |
| 2015-10-30 | 2015-10-28 | 13.840 | 415,200 | -10,000 | 0.29% | 5,746,368 |
| 2015-10-29 | 2015-10-27 | 13.300 | 425,200 | +9,000 | 0.30% | 5,655,160 |
| 2015-10-22 | 2015-10-19 | 14.340 | 416,200 | +10,900 | 0.29% | 5,968,308 |
| 2015-10-15 | 2015-10-13 | 14.720 | 405,300 | -12,000 | 0.28% | 5,966,016 |
| 2015-10-14 | 2015-10-12 | 14.560 | 417,300 | +200 | 0.29% | 6,075,888 |
| 2015-10-09 | 2015-10-07 | 14.520 | 417,100 | +2,000 | 0.29% | 6,056,292 |
| 2015-10-08 | 2015-10-06 | 14.480 | 415,100 | -2,100 | 0.29% | 6,010,648 |
| 2015-10-05 | 2015-09-30 | 14.200 | 417,200 | -1,500 | 0.29% | 5,924,240 |
| 2015-10-02 | 2015-09-29 | 13.820 | 418,700 | -6,100 | 0.29% | 5,786,434 |
| 2015-09-30 | 2015-09-25 | 13.780 | 424,800 | +5,000 | 0.30% | 5,853,744 |
| 2015-09-25 | 2015-09-23 | 13.640 | 419,800 | +1,500 | 0.29% | 5,726,072 |
| 2015-09-24 | 2015-09-22 | 13.840 | 418,300 | +5,000 | 0.29% | 5,789,272 |
| 2015-09-22 | 2015-09-18 | 14.740 | 413,300 | +500 | 0.28% | 6,092,042 |
| 2015-09-21 | 2015-09-17 | 14.300 | 412,800 | -20,000 | 0.28% | 5,903,040 |
| 2015-09-18 | 2015-09-16 | 13.680 | 432,800 | +20,000 | 0.30% | 5,920,704 |
| 2015-09-15 | 2015-09-11 | 14.300 | 412,800 | -10,000 | 0.28% | 5,903,040 |
| 2015-09-14 | 2015-09-10 | 14.300 | 422,800 | -11,300 | 0.29% | 6,046,040 |
| 2015-09-09 | 2015-09-07 | 13.360 | 434,100 | -1,000 | 0.30% | 5,799,576 |
| 2015-09-02 | 2015-08-31 | 13.160 | 435,100 | -1,600 | 0.30% | 5,725,916 |
| 2015-09-01 | 2015-08-28 | 13.200 | 436,700 | -300 | 0.30% | 5,764,440 |
| 2015-08-31 | 2015-08-27 | 12.420 | 437,000 | -12,000 | 0.30% | 5,427,540 |
| 2015-08-28 | 2015-08-26 | 11.100 | 449,000 | +10,100 | 0.31% | 4,983,900 |
| 2015-08-27 | 2015-08-25 | 10.700 | 438,900 | +10,300 | 0.30% | 4,696,230 |
| 2015-08-26 | 2015-08-24 | 11.620 | 428,600 | +1,100 | 0.30% | 4,980,332 |
| 2015-08-25 | 2015-08-21 | 12.560 | 427,500 | -2,000 | 0.29% | 5,369,400 |
| 2015-08-24 | 2015-08-20 | 12.980 | 429,500 | +9,600 | 0.30% | 5,574,910 |
| 2015-08-21 | 2015-08-19 | 13.360 | 419,900 | +1,300 | 0.29% | 5,609,864 |
| 2015-08-20 | 2015-08-18 | 13.880 | 418,600 | +11,700 | 0.29% | 5,810,168 |
| 2015-08-19 | 2015-08-17 | 14.140 | 406,900 | -19,000 | 0.28% | 5,753,566 |
| 2015-08-18 | 2015-08-14 | 14.020 | 425,900 | -2,500 | 0.29% | 5,971,118 |
| 2015-08-17 | 2015-08-13 | 14.360 | 428,400 | +10,000 | 0.30% | 6,151,824 |
| 2015-08-14 | 2015-08-12 | 14.500 | 418,400 | +2,000 | 0.29% | 6,066,800 |
| 2015-08-12 | 2015-08-10 | 15.000 | 416,400 | +22,500 | 0.29% | 6,246,000 |
| 2015-08-11 | 2015-08-07 | 14.380 | 393,900 | +5,700 | 0.27% | 5,664,282 |
| 2015-08-10 | 2015-08-06 | 14.500 | 388,200 | +10,000 | 0.27% | 5,628,900 |
| 2015-08-06 | 2015-08-04 | 14.920 | 378,200 | -4,000 | 0.26% | 5,642,744 |
| 2015-08-05 | 2015-08-03 | 14.560 | 382,200 | +600 | 0.26% | 5,564,832 |
| 2015-07-31 | 2015-07-29 | 15.400 | 381,600 | -2,200 | 0.26% | 5,876,640 |
| 2015-07-30 | 2015-07-28 | 15.500 | 383,800 | -2,000 | 0.26% | 5,948,900 |
| 2015-07-29 | 2015-07-27 | 14.980 | 385,800 | -6,200 | 0.26% | 5,779,284 |
| 2015-07-28 | 2015-07-24 | 17.500 | 392,000 | +6,200 | 0.27% | 6,860,000 |
| 2015-07-27 | 2015-07-23 | 17.380 | 385,800 | +15,000 | 0.26% | 6,705,204 |
| 2015-07-23 | 2015-07-21 | 17.500 | 370,800 | +2,000 | 0.25% | 6,489,000 |
| 2015-07-21 | 2015-07-17 | 17.400 | 368,800 | -5,000 | 0.25% | 6,417,120 |
| 2015-07-17 | 2015-07-15 | 16.920 | 373,800 | -1,000 | 0.26% | 6,324,696 |
| 2015-07-16 | 2015-07-14 | 17.400 | 374,800 | +4,700 | 0.26% | 6,521,520 |
| 2015-07-15 | 2015-07-13 | 16.920 | 370,100 | -2,000 | 0.25% | 6,262,092 |
| 2015-07-14 | 2015-07-10 | 16.000 | 372,100 | -1,500 | 0.25% | 5,953,600 |
| 2015-07-13 | 2015-07-09 | 16.020 | 373,600 | -59,800 | 0.26% | 5,985,072 |
| 2015-07-10 | 2015-07-08 | 13.100 | 433,400 | +7,000 | 0.30% | 5,677,540 |
| 2015-07-09 | 2015-07-07 | 12.340 | 426,400 | +95,500 | 0.29% | 5,261,776 |
| 2015-07-08 | 2015-07-06 | 15.500 | 330,900 | +3,500 | 0.23% | 5,128,950 |
| 2015-07-07 | 2015-07-03 | 19.300 | 327,400 | +18,100 | 0.22% | 6,318,820 |
| 2015-07-06 | 2015-07-02 | 20.900 | 309,300 | +31,600 | 0.21% | 6,464,370 |
| 2015-07-03 | 2015-06-30 | 22.250 | 277,700 | +1,000 | 0.19% | 6,178,825 |
| 2015-06-30 | 2015-06-26 | 23.750 | 276,700 | +1,000 | 0.19% | 6,571,625 |
| 2015-06-29 | 2015-06-25 | 24.850 | 275,700 | -5,000 | 0.19% | 6,851,145 |
| 2015-06-26 | 2015-06-24 | 23.600 | 280,700 | -10,000 | 0.19% | 6,624,520 |
| 2015-06-23 | 2015-06-19 | 23.700 | 290,700 | +2,000 | 0.20% | 6,889,590 |
| 2015-06-22 | 2015-06-18 | 23.000 | 288,700 | -5,700 | 0.20% | 6,640,100 |
| 2015-06-19 | 2015-06-17 | 23.100 | 294,400 | +5,300 | 0.20% | 6,800,640 |
| 2015-06-18 | 2015-06-16 | 23.300 | 289,100 | +10,000 | 0.20% | 6,736,030 |
| 2015-06-17 | 2015-06-15 | 24.500 | 279,100 | -15,800 | 0.19% | 6,837,950 |
| 2015-06-16 | 2015-06-12 | 23.900 | 294,900 | +1,300 | 0.20% | 7,048,110 |
| 2015-06-15 | 2015-06-11 | 24.200 | 293,600 | -10,100 | 0.20% | 7,105,120 |
| 2015-06-12 | 2015-06-10 | 23.050 | 303,700 | -11,000 | 0.21% | 7,000,285 |
| 2015-06-11 | 2015-06-09 | 23.050 | 314,700 | -6,600 | 0.22% | 7,253,835 |
| 2015-06-10 | 2015-06-08 | 23.850 | 321,300 | +2,400 | 0.22% | 7,663,005 |
| 2015-06-09 | 2015-06-05 | 25.000 | 318,900 | -7,000 | 0.22% | 7,972,500 |
| 2015-06-08 | 2015-06-04 | 24.750 | 325,900 | -18,400 | 0.22% | 8,066,025 |
| 2015-06-05 | 2015-06-03 | 24.800 | 344,300 | +300 | 0.24% | 8,538,640 |
| 2015-06-04 | 2015-06-02 | 25.700 | 344,000 | +1,500 | 0.27% | 8,840,800 |
| 2015-06-03 | 2015-06-01 | 26.800 | 342,500 | +800 | 0.27% | 9,179,000 |
| 2015-06-01 | 2015-05-28 | 24.900 | 341,700 | -500 | 0.27% | 8,508,330 |
| 2015-05-29 | 2015-05-27 | 26.400 | 342,200 | -30,700 | 0.27% | 9,034,080 |
| 2015-05-28 | 2015-05-26 | 22.800 | 372,900 | -73,200 | 0.29% | 8,502,120 |
| 2015-05-27 | 2015-05-22 | 19.000 | 446,100 | -2,600 | 0.35% | 8,475,900 |
| 2015-05-26 | 2015-05-21 | 18.600 | 448,700 | +11,000 | 0.35% | 8,345,820 |
| 2015-05-22 | 2015-05-20 | 19.440 | 437,700 | +2,000 | 0.34% | 8,508,888 |
| 2015-05-20 | 2015-05-18 | 19.000 | 435,700 | -20,000 | 0.34% | 8,278,300 |
| 2015-05-19 | 2015-05-15 | 18.700 | 455,700 | +16,600 | 0.36% | 8,521,590 |
| 2015-05-18 | 2015-05-14 | 19.640 | 439,100 | -37,000 | 0.34% | 8,623,924 |
| 2015-05-15 | 2015-05-13 | 17.160 | 476,100 | +16,000 | 0.37% | 8,169,876 |
| 2015-05-13 | 2015-05-11 | 17.800 | 460,100 | -5,500 | 0.36% | 8,189,780 |
| 2015-05-12 | 2015-05-08 | 16.600 | 465,600 | +5,000 | 0.37% | 7,728,960 |
| 2015-05-08 | 2015-05-06 | 16.600 | 460,600 | +2,000 | 0.36% | 7,645,960 |
| 2015-05-07 | 2015-05-05 | 17.180 | 458,600 | -18,000 | 0.36% | 7,878,748 |
| 2015-05-06 | 2015-05-04 | 17.220 | 476,600 | -4,000 | 0.37% | 8,207,052 |
| 2015-05-04 | 2015-04-29 | 17.300 | 480,600 | -1,000 | 0.38% | 8,314,380 |
| 2015-04-30 | 2015-04-28 | 17.000 | 481,600 | -1,400 | 0.38% | 8,187,200 |
| 2015-04-29 | 2015-04-27 | 17.420 | 483,000 | +2,000 | 0.38% | 8,413,860 |
| 2015-04-28 | 2015-04-24 | 17.400 | 481,000 | +4,000 | 0.38% | 8,369,400 |
| 2015-04-27 | 2015-04-23 | 17.700 | 477,000 | +6,500 | 0.37% | 8,442,900 |
| 2015-04-24 | 2015-04-22 | 18.000 | 470,500 | -4,000 | 0.37% | 8,469,000 |
| 2015-04-23 | 2015-04-21 | 18.080 | 474,500 | -8,600 | 0.37% | 8,578,960 |
| 2015-04-22 | 2015-04-20 | 17.580 | 483,100 | +8,000 | 0.38% | 8,492,898 |
| 2015-04-21 | 2015-04-17 | 18.420 | 475,100 | +8,800 | 0.37% | 8,751,342 |
| 2015-04-20 | 2015-04-16 | 19.860 | 466,300 | -3,000 | 0.37% | 9,260,718 |
| 2015-04-17 | 2015-04-15 | 19.580 | 469,300 | -14,700 | 0.37% | 9,188,894 |
| 2015-04-16 | 2015-04-14 | 20.000 | 484,000 | +15,300 | 0.38% | 9,680,000 |
| 2015-04-15 | 2015-04-13 | 20.000 | 468,700 | +20,600 | 0.37% | 9,374,000 |
| 2015-04-14 | 2015-04-10 | 19.480 | 448,100 | -5,300 | 0.35% | 8,728,988 |
| 2015-04-13 | 2015-04-09 | 18.640 | 453,400 | +4,800 | 0.36% | 8,451,376 |
| 2015-04-10 | 2015-04-08 | 19.380 | 448,600 | -15,500 | 0.35% | 8,693,868 |
| 2015-04-09 | 2015-04-02 | 17.820 | 464,100 | -10,800 | 0.36% | 8,270,262 |
| 2015-04-08 | 2015-04-01 | 16.860 | 474,900 | -16,300 | 0.37% | 8,006,814 |
| 2015-04-02 | 2015-03-31 | 14.840 | 491,200 | +2,000 | 0.39% | 7,289,408 |
| 2015-04-01 | 2015-03-30 | 15.120 | 489,200 | +4,000 | 0.38% | 7,396,704 |
| 2015-03-31 | 2015-03-27 | 14.860 | 485,200 | +1,000 | 0.38% | 7,210,072 |
| 2015-03-30 | 2015-03-26 | 15.400 | 484,200 | -26,100 | 0.38% | 7,456,680 |
| 2015-03-27 | 2015-03-25 | 14.800 | 510,300 | -22,900 | 0.40% | 7,552,440 |
| 2015-03-26 | 2015-03-24 | 15.500 | 533,200 | -23,900 | 0.42% | 8,264,600 |
| 2015-03-25 | 2015-03-23 | 14.120 | 557,100 | +6,000 | 0.44% | 7,866,252 |
| 2015-03-24 | 2015-03-20 | 14.040 | 551,100 | -3,200 | 0.43% | 7,737,444 |
| 2015-03-19 | 2015-03-17 | 13.940 | 554,300 | -800 | 0.44% | 7,726,942 |
| 2015-03-17 | 2015-03-13 | 13.620 | 555,100 | -2,000 | 0.44% | 7,560,462 |
| 2015-03-13 | 2015-03-11 | 13.520 | 557,100 | +13,000 | 0.44% | 7,531,992 |
| 2015-03-12 | 2015-03-10 | 13.840 | 544,100 | +3,500 | 0.43% | 7,530,344 |
| 2015-03-10 | 2015-03-06 | 14.020 | 540,600 | -25,000 | 0.42% | 7,579,212 |
| 2015-03-09 | 2015-03-05 | 13.140 | 565,600 | -9,000 | 0.44% | 7,431,984 |
| 2015-03-03 | 2015-02-27 | 13.400 | 574,600 | -2,200 | 0.45% | 7,699,640 |
| 2015-03-02 | 2015-02-26 | 13.380 | 576,800 | +5,000 | 0.45% | 7,717,584 |
| 2015-02-25 | 2015-02-23 | 13.440 | 571,800 | +1,000 | 0.45% | 7,684,992 |
| 2015-02-13 | 2015-02-11 | 13.220 | 570,800 | -18,000 | 0.45% | 7,545,976 |
| 2015-02-10 | 2015-02-06 | 13.520 | 588,800 | +2,100 | 0.46% | 7,960,576 |
| 2015-02-09 | 2015-02-05 | 13.560 | 586,700 | +2,000 | 0.46% | 7,955,652 |
| 2015-02-06 | 2015-02-04 | 13.580 | 584,700 | -4,000 | 0.46% | 7,940,226 |
| 2015-02-05 | 2015-02-03 | 13.620 | 588,700 | +4,000 | 0.46% | 8,018,094 |
| 2015-02-04 | 2015-02-02 | 13.480 | 584,700 | -4,000 | 0.46% | 7,881,756 |
| 2015-02-03 | 2015-01-30 | 13.660 | 588,700 | +18,000 | 0.46% | 8,041,642 |
| 2015-01-30 | 2015-01-28 | 13.560 | 570,700 | +7,000 | 0.45% | 7,738,692 |
| 2015-01-29 | 2015-01-27 | 13.740 | 563,700 | +4,700 | 0.44% | 7,745,238 |
| 2015-01-28 | 2015-01-26 | 14.180 | 559,000 | -8,000 | 0.44% | 7,926,620 |
| 2015-01-27 | 2015-01-23 | 13.540 | 567,000 | +2,000 | 0.45% | 7,677,180 |
| 2015-01-22 | 2015-01-20 | 13.580 | 565,000 | -2,000 | 0.44% | 7,672,700 |
| 2015-01-21 | 2015-01-19 | 13.160 | 567,000 | -2,000 | 0.45% | 7,461,720 |
| 2015-01-20 | 2015-01-16 | 13.440 | 569,000 | +1,400 | 0.45% | 7,647,360 |
| 2015-01-19 | 2015-01-15 | 13.560 | 567,600 | +100 | 0.45% | 7,696,656 |
| 2015-01-16 | 2015-01-14 | 13.740 | 567,500 | +5,000 | 0.45% | 7,797,450 |
| 2015-01-15 | 2015-01-13 | 13.980 | 562,500 | +24,000 | 0.44% | 7,863,750 |
| 2015-01-14 | 2015-01-12 | 13.800 | 538,500 | +15,800 | 0.42% | 7,431,300 |
| 2015-01-13 | 2015-01-09 | 13.980 | 522,700 | +26,700 | 0.41% | 7,307,346 |
| 2015-01-12 | 2015-01-08 | 14.180 | 496,000 | +30,700 | 0.39% | 7,033,280 |
| 2015-01-09 | 2015-01-07 | 14.680 | 465,300 | +7,900 | 0.37% | 6,830,604 |
| 2015-01-08 | 2015-01-06 | 14.720 | 457,400 | +16,000 | 0.36% | 6,732,928 |
| 2015-01-07 | 2015-01-05 | 15.500 | 441,400 | -18,400 | 0.35% | 6,841,700 |
| 2015-01-05 | 2014-12-31 | 14.700 | 459,800 | +19,000 | 0.36% | 6,759,060 |
| 2015-01-02 | 2014-12-29 | 14.580 | 440,800 | +11,100 | 0.35% | 6,426,864 |
| 2014-12-30 | 2014-12-24 | 14.800 | 429,700 | -2,000 | 0.34% | 6,359,560 |
| 2014-12-29 | 2014-12-22 | 14.800 | 431,700 | +2,000 | 0.34% | 6,389,160 |
| 2014-12-23 | 2014-12-19 | 15.000 | 429,700 | +4,000 | 0.34% | 6,445,500 |
| 2014-12-22 | 2014-12-18 | 15.460 | 425,700 | +3,900 | 0.34% | 6,581,322 |
| 2014-12-19 | 2014-12-17 | 15.340 | 421,800 | -9,900 | 0.33% | 6,470,412 |
| 2014-12-18 | 2014-12-16 | 16.400 | 431,700 | -400 | 0.34% | 7,079,880 |
| 2014-12-17 | 2014-12-15 | 17.100 | 432,100 | -21,000 | 0.34% | 7,388,910 |
| 2014-12-16 | 2014-12-12 | 15.360 | 453,100 | -4,400 | 0.36% | 6,959,616 |
| 2014-12-15 | 2014-12-11 | 14.500 | 457,500 | +9,000 | 0.36% | 6,633,750 |
| 2014-12-11 | 2014-12-09 | 13.960 | 448,500 | -2,500 | 0.35% | 6,261,060 |
| 2014-12-10 | 2014-12-08 | 13.760 | 451,000 | -1,000 | 0.35% | 6,205,760 |
| 2014-12-08 | 2014-12-04 | 13.860 | 452,000 | +5,000 | 0.36% | 6,264,720 |
| 2014-12-03 | 2014-12-01 | 14.720 | 447,000 | -1,000 | 0.35% | 6,579,840 |
| 2014-12-02 | 2014-11-28 | 15.080 | 448,000 | +400 | 0.35% | 6,755,840 |
| 2014-11-27 | 2014-11-25 | 15.220 | 447,600 | +6,000 | 0.35% | 6,812,472 |
| 2014-11-21 | 2014-11-19 | 16.000 | 441,600 | -2,200 | 0.35% | 7,065,600 |
| 2014-11-20 | 2014-11-18 | 16.000 | 443,800 | +1,700 | 0.35% | 7,100,800 |
| 2014-11-19 | 2014-11-17 | 16.400 | 442,100 | -5,000 | 0.35% | 7,250,440 |
| 2014-11-18 | 2014-11-14 | 16.660 | 447,100 | -1,000 | 0.35% | 7,448,686 |
| 2014-11-17 | 2014-11-13 | 16.140 | 448,100 | -9,300 | 0.35% | 7,232,334 |
| 2014-11-14 | 2014-11-12 | 16.540 | 457,400 | -4,000 | 0.36% | 7,565,396 |
| 2014-11-13 | 2014-11-11 | 17.000 | 461,400 | +2,800 | 0.36% | 7,843,800 |
| 2014-11-12 | 2014-11-10 | 16.860 | 458,600 | -5,000 | 0.36% | 7,731,996 |
| 2014-11-11 | 2014-11-07 | 17.020 | 463,600 | -5,600 | 0.36% | 7,890,472 |
| 2014-11-10 | 2014-11-06 | 17.660 | 469,200 | -11,800 | 0.37% | 8,286,072 |
| 2014-11-07 | 2014-11-05 | 17.100 | 481,000 | -25,200 | 0.38% | 8,225,100 |
| 2014-11-06 | 2014-11-04 | 15.780 | 506,200 | -15,300 | 0.40% | 7,987,836 |
| 2014-11-05 | 2014-11-03 | 14.600 | 521,500 | -20,600 | 0.41% | 7,613,900 |
| 2014-11-03 | 2014-10-30 | 14.200 | 542,100 | -1,000 | 0.43% | 7,697,820 |
| 2014-10-30 | 2014-10-28 | 14.420 | 543,100 | -15,700 | 0.43% | 7,831,502 |
| 2014-10-29 | 2014-10-27 | 14.220 | 558,800 | -43,800 | 0.44% | 7,946,136 |
| 2014-10-28 | 2014-10-24 | 14.800 | 602,600 | -2,700 | 0.47% | 8,918,480 |
| 2014-10-27 | 2014-10-23 | 14.640 | 605,300 | -16,300 | 0.48% | 8,861,592 |
| 2014-10-24 | 2014-10-22 | 14.120 | 621,600 | +50,500 | 0.49% | 8,776,992 |
| 2014-10-23 | 2014-10-21 | 13.300 | 571,100 | -8,200 | 0.45% | 7,595,630 |
| 2014-10-22 | 2014-10-20 | 13.460 | 579,300 | +8,000 | 0.46% | 7,797,378 |
| 2014-10-20 | 2014-10-16 | 13.800 | 571,300 | +3,000 | 0.45% | 7,883,940 |
| 2014-10-17 | 2014-10-15 | 14.180 | 568,300 | +2,000 | 0.45% | 8,058,494 |
| 2014-10-16 | 2014-10-14 | 14.180 | 566,300 | -2,500 | 0.45% | 8,030,134 |
| 2014-10-15 | 2014-10-13 | 14.160 | 568,800 | -1,000 | 0.45% | 8,054,208 |
| 2014-10-14 | 2014-10-10 | 14.400 | 569,800 | +800 | 0.45% | 8,205,120 |
| 2014-10-13 | 2014-10-09 | 14.740 | 569,000 | -13,500 | 0.45% | 8,387,060 |
| 2014-10-10 | 2014-10-08 | 14.720 | 582,500 | -4,000 | 0.46% | 8,574,400 |
| 2014-10-09 | 2014-10-07 | 14.720 | 586,500 | +200 | 0.46% | 8,633,280 |
| 2014-10-08 | 2014-10-06 | 14.820 | 586,300 | -2,000 | 0.46% | 8,688,966 |
| 2014-10-07 | 2014-10-03 | 14.340 | 588,300 | +1,500 | 0.46% | 8,436,222 |
| 2014-10-06 | 2014-09-30 | 14.840 | 586,800 | +1,200 | 0.46% | 8,708,112 |
| 2014-10-03 | 2014-09-29 | 15.080 | 585,600 | +9,500 | 0.46% | 8,830,848 |
| 2014-09-30 | 2014-09-26 | 15.860 | 576,100 | +14,000 | 0.45% | 9,136,946 |
| 2014-09-29 | 2014-09-25 | 16.400 | 562,100 | -1,000 | 0.44% | 9,218,440 |
| 2014-09-26 | 2014-09-24 | 16.700 | 563,100 | -30,000 | 0.44% | 9,403,770 |
| 2014-09-25 | 2014-09-23 | 16.800 | 593,100 | +25,900 | 0.47% | 9,964,080 |
| 2014-09-24 | 2014-09-22 | 16.740 | 567,200 | +18,600 | 0.45% | 9,494,928 |
| 2014-09-23 | 2014-09-19 | 17.120 | 548,600 | -31,500 | 0.43% | 9,392,032 |
| 2014-09-22 | 2014-09-18 | 15.900 | 580,100 | +2,800 | 0.46% | 9,223,590 |
| 2014-09-19 | 2014-09-17 | 16.080 | 577,300 | -1,100 | 0.45% | 9,282,984 |
| 2014-09-18 | 2014-09-16 | 16.360 | 578,400 | +1,000 | 0.46% | 9,462,624 |
| 2014-09-17 | 2014-09-15 | 16.640 | 577,400 | -4,000 | 0.45% | 9,607,936 |
| 2014-09-15 | 2014-09-11 | 16.860 | 581,400 | +6,600 | 0.46% | 9,802,404 |
| 2014-09-12 | 2014-09-10 | 17.020 | 574,800 | -9,000 | 0.45% | 9,783,096 |
| 2014-09-11 | 2014-09-08 | 16.800 | 583,800 | -5,500 | 0.46% | 9,807,840 |
| 2014-09-10 | 2014-09-05 | 16.900 | 589,300 | +2,000 | 0.46% | 9,959,170 |
| 2014-09-08 | 2014-09-04 | 17.000 | 587,300 | -2,900 | 0.46% | 9,984,100 |
| 2014-09-05 | 2014-09-03 | 17.260 | 590,200 | -2,000 | 0.46% | 10,186,852 |
| 2014-09-04 | 2014-09-02 | 17.000 | 592,200 | +1,000 | 0.47% | 10,067,400 |
| 2014-09-03 | 2014-09-01 | 17.120 | 591,200 | +3,800 | 0.47% | 10,121,344 |
| 2014-09-02 | 2014-08-29 | 17.480 | 587,400 | -3,000 | 0.46% | 10,267,752 |
| 2014-09-01 | 2014-08-28 | 17.240 | 590,400 | +7,000 | 0.46% | 10,178,496 |
| 2014-08-29 | 2014-08-27 | 17.300 | 583,400 | +4,500 | 0.46% | 10,092,820 |
| 2014-08-28 | 2014-08-26 | 17.660 | 578,900 | +300 | 0.46% | 10,223,374 |
| 2014-08-27 | 2014-08-25 | 17.800 | 578,600 | +10,600 | 0.46% | 10,299,080 |
| 2014-08-26 | 2014-08-22 | 18.160 | 568,000 | -1,100 | 0.45% | 10,314,880 |
| 2014-08-25 | 2014-08-21 | 17.860 | 569,100 | -5,800 | 0.45% | 10,164,126 |
| 2014-08-22 | 2014-08-20 | 17.200 | 574,900 | +1,000 | 0.45% | 9,888,280 |
| 2014-08-20 | 2014-08-18 | 17.380 | 573,900 | +11,500 | 0.45% | 9,974,382 |
| 2014-08-19 | 2014-08-15 | 17.980 | 562,400 | +6,900 | 0.44% | 10,111,952 |
| 2014-08-18 | 2014-08-14 | 18.060 | 555,500 | +19,700 | 0.44% | 10,032,330 |
| 2014-08-15 | 2014-08-13 | 18.700 | 535,800 | +12,500 | 0.42% | 10,019,460 |
| 2014-08-14 | 2014-08-12 | 18.640 | 523,300 | +13,800 | 0.41% | 9,754,312 |
| 2014-08-13 | 2014-08-11 | 19.180 | 509,500 | -11,800 | 0.40% | 9,772,210 |
| 2014-08-12 | 2014-08-08 | 18.240 | 521,300 | -10,000 | 0.41% | 9,508,512 |
| 2014-08-11 | 2014-08-07 | 18.300 | 531,300 | +1,800 | 0.42% | 9,722,790 |
| 2014-08-08 | 2014-08-06 | 18.540 | 529,500 | +12,000 | 0.42% | 9,816,930 |
| 2014-08-07 | 2014-08-05 | 18.020 | 517,500 | -3,100 | 0.41% | 9,325,350 |
| 2014-08-06 | 2014-08-04 | 17.940 | 520,600 | -13,200 | 0.41% | 9,339,564 |
| 2014-08-05 | 2014-08-01 | 18.140 | 533,800 | -1,500 | 0.42% | 9,683,132 |
| 2014-08-04 | 2014-07-31 | 18.380 | 535,300 | +16,300 | 0.42% | 9,838,814 |
| 2014-08-01 | 2014-07-30 | 18.140 | 519,000 | +33,200 | 0.41% | 9,414,660 |
| 2014-07-31 | 2014-07-29 | 19.520 | 485,800 | +3,800 | 0.38% | 9,482,816 |
| 2014-07-30 | 2014-07-28 | 20.200 | 482,000 | -6,500 | 0.38% | 9,736,400 |
| 2014-07-29 | 2014-07-25 | 19.780 | 488,500 | +31,000 | 0.38% | 9,662,530 |
| 2014-07-28 | 2014-07-24 | 19.900 | 457,500 | +23,300 | 0.36% | 9,104,250 |
| 2014-07-25 | 2014-07-23 | 20.600 | 434,200 | +34,600 | 0.34% | 8,944,520 |
| 2014-07-24 | 2014-07-22 | 21.700 | 399,600 | +14,300 | 0.31% | 8,671,320 |
| 2014-07-23 | 2014-07-21 | 20.950 | 385,300 | +27,200 | 0.30% | 8,072,035 |
| 2014-07-22 | 2014-07-18 | 22.400 | 358,100 | +37,600 | 0.28% | 8,021,440 |
| 2014-07-18 | 2014-07-16 | 25.600 | 320,500 | +400 | 0.25% | 8,204,800 |
| 2014-07-15 | 2014-07-11 | 25.900 | 320,100 | -1,500 | 0.25% | 8,290,590 |
| 2014-07-11 | 2014-07-09 | 25.750 | 321,600 | -700 | 0.25% | 8,281,200 |
| 2014-07-10 | 2014-07-08 | 26.350 | 322,300 | +4,200 | 0.25% | 8,492,605 |
| 2014-07-09 | 2014-07-07 | 26.650 | 318,100 | +5,500 | 0.25% | 8,477,365 |
| 2014-07-03 | 2014-06-30 | 26.650 | 312,600 | -1,800 | 0.25% | 8,330,790 |
| 2014-07-02 | 2014-06-27 | 25.950 | 314,400 | -3,000 | 0.25% | 8,158,680 |
| 2014-06-30 | 2014-06-26 | 26.000 | 317,400 | -4,300 | 0.25% | 8,252,400 |
| 2014-06-27 | 2014-06-25 | 25.600 | 321,700 | -3,900 | 0.25% | 8,235,520 |
| 2014-06-26 | 2014-06-24 | 24.850 | 325,600 | +5,400 | 0.26% | 8,091,160 |
| 2014-06-25 | 2014-06-23 | 25.600 | 320,200 | +15,500 | 0.25% | 8,197,120 |
| 2014-06-24 | 2014-06-20 | 27.450 | 304,700 | +3,600 | 0.24% | 8,364,015 |
| 2014-06-23 | 2014-06-19 | 28.250 | 301,100 | +1,300 | 0.24% | 8,506,075 |
| 2014-06-18 | 2014-06-16 | 28.000 | 299,800 | +5,500 | 0.24% | 8,394,400 |
| 2014-06-17 | 2014-06-13 | 28.450 | 294,300 | -3,600 | 0.23% | 8,372,835 |
| 2014-06-13 | 2014-06-11 | 28.400 | 297,900 | -500 | 0.23% | 8,460,360 |
| 2014-06-12 | 2014-06-10 | 28.350 | 298,400 | +2,000 | 0.24% | 8,459,640 |
| 2014-06-11 | 2014-06-09 | 28.200 | 296,400 | -800 | 0.23% | 8,358,480 |
| 2014-06-10 | 2014-06-06 | 28.650 | 297,200 | +2,000 | 0.23% | 8,514,780 |
| 2014-06-09 | 2014-06-05 | 28.600 | 295,200 | +5,800 | 0.23% | 8,442,720 |
| 2014-06-06 | 2014-06-04 | 29.350 | 289,400 | -1,800 | 0.23% | 8,493,890 |
| 2014-06-05 | 2014-06-03 | 29.600 | 291,200 | +1,000 | 0.23% | 8,619,520 |
| 2014-06-04 | 2014-05-30 | 30.000 | 290,200 | +2,900 | 0.23% | 8,706,000 |
| 2014-05-30 | 2014-05-28 | 30.200 | 287,300 | -2,400 | 0.23% | 8,676,460 |
| 2014-05-28 | 2014-05-26 | 29.700 | 289,700 | +1,500 | 0.23% | 8,604,090 |
| 2014-05-27 | 2014-05-23 | 29.900 | 288,200 | +2,500 | 0.23% | 8,617,180 |
| 2014-05-26 | 2014-05-22 | 30.050 | 285,700 | +1,500 | 0.23% | 8,585,285 |
| 2014-05-23 | 2014-05-21 | 30.200 | 284,200 | -1,200 | 0.22% | 8,582,840 |
| 2014-05-22 | 2014-05-20 | 29.100 | 285,400 | +1,000 | 0.22% | 8,305,140 |
| 2014-05-21 | 2014-05-19 | 29.600 | 284,400 | -4,700 | 0.22% | 8,418,240 |
| 2014-05-20 | 2014-05-16 | 30.750 | 289,100 | +700 | 0.23% | 8,889,825 |
| 2014-05-19 | 2014-05-15 | 31.400 | 288,400 | -3,100 | 0.23% | 9,055,760 |
| 2014-05-16 | 2014-05-14 | 31.550 | 291,500 | -15,900 | 0.23% | 9,196,825 |
| 2014-05-15 | 2014-05-13 | 28.800 | 307,400 | -5,800 | 0.24% | 8,853,120 |
| 2014-05-14 | 2014-05-12 | 29.000 | 313,200 | -1,500 | 0.25% | 9,082,800 |
| 2014-05-13 | 2014-05-09 | 28.850 | 314,700 | -3,200 | 0.25% | 9,079,095 |
| 2014-05-12 | 2014-05-08 | 28.600 | 317,900 | +4,300 | 0.25% | 9,091,940 |
| 2014-05-09 | 2014-05-07 | 31.200 | 313,600 | -1,200 | 0.25% | 9,784,320 |
| 2014-05-07 | 2014-05-02 | 31.700 | 314,800 | +2,200 | 0.25% | 9,979,160 |
| 2014-05-05 | 2014-04-30 | 31.250 | 312,600 | +400 | 0.25% | 9,768,750 |
| 2014-05-02 | 2014-04-29 | 32.800 | 312,200 | +16,800 | 0.25% | 10,240,160 |
| 2014-04-30 | 2014-04-28 | 34.300 | 295,400 | +24,000 | 0.23% | 10,132,220 |
| 2014-04-29 | 2014-04-25 | 37.350 | 271,400 | -2,000 | 0.21% | 10,136,790 |
| 2014-04-28 | 2014-04-24 | 38.700 | 273,400 | +1,900 | 0.22% | 10,580,580 |
| 2014-04-25 | 2014-04-23 | 37.000 | 271,500 | +300 | 0.21% | 10,045,500 |
| 2014-04-24 | 2014-04-22 | 36.500 | 271,200 | -16,200 | 0.21% | 9,898,800 |
| 2014-04-23 | 2014-04-17 | 37.850 | 287,400 | +1,050 | 0.23% | 10,878,090 |
| 2014-04-22 | 2014-04-16 | 38.500 | 286,350 | -1,300 | 0.23% | 11,024,475 |
| 2014-04-17 | 2014-04-15 | 38.000 | 287,650 | -6,500 | 0.23% | 10,930,700 |
| 2014-04-16 | 2014-04-14 | 38.850 | 294,150 | +8,500 | 0.23% | 11,427,728 |
| 2014-04-15 | 2014-04-11 | 40.000 | 285,650 | +19,700 | 0.23% | 11,426,000 |
| 2014-04-14 | 2014-04-10 | 41.000 | 265,950 | +500 | 0.21% | 10,903,950 |
| 2014-04-11 | 2014-04-09 | 40.350 | 265,450 | +5,000 | 0.21% | 10,710,908 |
| 2014-04-10 | 2014-04-08 | 40.100 | 260,450 | +900 | 0.21% | 10,444,045 |
| 2014-04-09 | 2014-04-07 | 40.850 | 259,550 | +1,900 | 0.20% | 10,602,618 |
| 2014-04-08 | 2014-04-04 | 42.250 | 257,650 | +2,500 | 0.20% | 10,885,712 |
| 2014-04-07 | 2014-04-03 | 42.800 | 255,150 | +8,600 | 0.20% | 10,920,420 |
| 2014-04-04 | 2014-04-02 | 44.150 | 246,550 | +800 | 0.19% | 10,885,182 |
| 2014-04-03 | 2014-04-01 | 43.900 | 245,750 | -3,700 | 0.19% | 10,788,425 |
| 2014-04-02 | 2014-03-31 | 41.600 | 249,450 | +2,700 | 0.20% | 10,377,120 |
| 2014-04-01 | 2014-03-28 | 42.500 | 246,750 | -24,200 | 0.19% | 10,486,875 |
| 2014-03-31 | 2014-03-27 | 41.250 | 270,950 | +25,300 | 0.21% | 11,176,688 |
| 2014-03-28 | 2014-03-26 | 44.900 | 245,650 | +15,000 | 0.19% | 11,029,685 |
| 2014-03-27 | 2014-03-25 | 49.100 | 230,650 | +27,850 | 0.18% | 11,324,915 |
| 2014-03-26 | 2014-03-24 | 52.250 | 202,800 | +7,500 | 0.16% | 10,596,300 |
| 2014-03-25 | 2014-03-21 | 53.000 | 195,300 | -3,500 | 0.15% | 10,350,900 |
| 2014-03-24 | 2014-03-20 | 52.550 | 198,800 | +1,000 | 0.16% | 10,446,940 |
| 2014-03-21 | 2014-03-19 | 53.450 | 197,800 | +4,000 | 0.16% | 10,572,410 |
| 2014-03-20 | 2014-03-18 | 53.050 | 193,800 | -1,500 | 0.15% | 10,281,090 |
| 2014-03-19 | 2014-03-17 | 53.550 | 195,300 | +4,000 | 0.15% | 10,458,315 |
| 2014-03-18 | 2014-03-14 | 53.200 | 191,300 | +2,900 | 0.15% | 10,177,160 |
| 2014-03-17 | 2014-03-13 | 56.650 | 188,400 | +3,500 | 0.15% | 10,672,860 |
| 2014-03-14 | 2014-03-12 | 57.000 | 184,900 | +2,400 | 0.15% | 10,539,300 |
| 2014-03-13 | 2014-03-11 | 60.750 | 182,500 | -4,000 | 0.14% | 11,086,875 |
| 2014-03-12 | 2014-03-10 | 60.100 | 186,500 | -5,000 | 0.15% | 11,208,650 |
| 2014-03-11 | 2014-03-07 | 58.800 | 191,500 | -4,200 | 0.15% | 11,260,200 |
| 2014-03-10 | 2014-03-06 | 59.400 | 195,700 | -8,600 | 0.15% | 11,624,580 |
| 2014-03-07 | 2014-03-05 | 56.950 | 204,300 | +4,400 | 0.16% | 11,634,885 |
| 2014-03-06 | 2014-03-04 | 59.300 | 199,900 | -39,600 | 0.16% | 11,854,070 |
| 2014-03-05 | 2014-03-03 | 55.400 | 239,500 | -21,100 | 0.19% | 13,268,300 |
| 2014-03-04 | 2014-02-28 | 53.100 | 260,600 | +15,500 | 0.21% | 13,837,860 |
| 2014-02-28 | 2014-02-26 | 53.500 | 245,100 | +400 | 0.19% | 13,112,850 |
| 2014-02-27 | 2014-02-25 | 53.000 | 244,700 | +1,500 | 0.19% | 12,969,100 |
| 2014-02-26 | 2014-02-24 | 54.000 | 243,200 | +1,100 | 0.19% | 13,132,800 |
| 2014-02-25 | 2014-02-21 | 54.400 | 242,100 | +4,100 | 0.19% | 13,170,240 |
| 2014-02-24 | 2014-02-20 | 55.600 | 238,000 | +300 | 0.19% | 13,232,800 |
| 2014-02-21 | 2014-02-19 | 56.950 | 237,700 | -11,000 | 0.19% | 13,537,015 |
| 2014-02-20 | 2014-02-18 | 56.100 | 248,700 | -2,600 | 0.20% | 13,952,070 |
| 2014-02-19 | 2014-02-17 | 56.250 | 251,300 | -8,200 | 0.20% | 14,135,625 |
| 2014-02-18 | 2014-02-14 | 53.200 | 259,500 | +3,000 | 0.20% | 13,805,400 |
| 2014-02-17 | 2014-02-13 | 53.300 | 256,500 | +3,500 | 0.20% | 13,671,450 |
| 2014-02-14 | 2014-02-12 | 54.000 | 253,000 | +4,200 | 0.20% | 13,662,000 |
| 2014-02-13 | 2014-02-11 | 53.950 | 248,800 | +3,800 | 0.20% | 13,422,760 |
| 2014-02-10 | 2014-02-06 | 54.300 | 245,000 | -7,300 | 0.19% | 13,303,500 |
| 2014-02-07 | 2014-02-05 | 53.800 | 252,300 | -1,000 | 0.20% | 13,573,740 |
| 2014-02-06 | 2014-02-04 | 54.500 | 253,300 | +4,000 | 0.20% | 13,804,850 |
| 2014-02-05 | 2014-01-30 | 56.500 | 249,300 | +6,200 | 0.20% | 14,085,450 |
| 2014-02-04 | 2014-01-28 | 55.950 | 243,100 | -800 | 0.19% | 13,601,445 |
| 2014-01-29 | 2014-01-27 | 54.550 | 243,900 | -12,300 | 0.19% | 13,304,745 |
| 2014-01-27 | 2014-01-23 | 57.400 | 256,200 | +1,400 | 0.20% | 14,705,880 |
| 2014-01-24 | 2014-01-22 | 58.200 | 254,800 | +6,000 | 0.20% | 14,829,360 |
| 2014-01-23 | 2014-01-21 | 59.000 | 248,800 | +12,700 | 0.20% | 14,679,200 |
| 2014-01-22 | 2014-01-20 | 60.100 | 236,100 | -5,500 | 0.19% | 14,189,610 |
| 2014-01-21 | 2014-01-17 | 60.600 | 241,600 | +1,800 | 0.19% | 14,640,960 |
| 2014-01-20 | 2014-01-16 | 60.400 | 239,800 | -700 | 0.19% | 14,483,920 |
| 2014-01-17 | 2014-01-15 | 61.800 | 240,500 | -18,700 | 0.19% | 14,862,900 |
| 2014-01-16 | 2014-01-14 | 58.700 | 259,200 | +1,400 | 0.21% | 15,215,040 |
| 2014-01-15 | 2014-01-13 | 62.200 | 257,800 | -10,200 | 0.20% | 16,035,160 |
| 2014-01-14 | 2014-01-10 | 60.000 | 268,000 | -5,900 | 0.21% | 16,080,000 |
| 2014-01-13 | 2014-01-09 | 58.600 | 273,900 | -7,300 | 0.22% | 16,050,540 |
| 2014-01-10 | 2014-01-08 | 62.900 | 281,200 | -59,450 | 0.22% | 17,687,480 |
| 2014-01-09 | 2014-01-07 | 54.450 | 340,650 | +1,400 | 0.27% | 18,548,392 |
| 2014-01-08 | 2014-01-06 | 55.900 | 339,250 | -4,500 | 0.27% | 18,964,075 |
| 2014-01-06 | 2014-01-02 | 53.750 | 343,750 | +4,000 | 0.27% | 18,476,562 |
| 2014-01-03 | 2013-12-31 | 54.000 | 339,750 | +7,300 | 0.27% | 18,346,500 |
| 2014-01-02 | 2013-12-27 | 53.850 | 332,450 | -7,100 | 0.26% | 17,902,432 |
| 2013-12-30 | 2013-12-24 | 53.000 | 339,550 | -6,500 | 0.27% | 17,996,150 |
| 2013-12-27 | 2013-12-20 | 51.300 | 346,050 | +7,800 | 0.27% | 17,752,365 |
| 2013-12-23 | 2013-12-19 | 52.200 | 338,250 | -3,200 | 0.27% | 17,656,650 |
| 2013-12-20 | 2013-12-18 | 53.250 | 341,450 | -4,700 | 0.27% | 18,182,212 |
| 2013-12-19 | 2013-12-17 | 53.100 | 346,150 | +2,800 | 0.27% | 18,380,565 |
| 2013-12-18 | 2013-12-16 | 54.400 | 343,350 | +300 | 0.27% | 18,678,240 |
| 2013-12-17 | 2013-12-13 | 56.000 | 343,050 | -1,800 | 0.27% | 19,210,800 |
| 2013-12-16 | 2013-12-12 | 55.150 | 344,850 | +7,400 | 0.27% | 19,018,478 |
| 2013-12-13 | 2013-12-11 | 56.700 | 337,450 | +4,200 | 0.27% | 19,133,415 |
| 2013-12-12 | 2013-12-10 | 57.950 | 333,250 | -11,900 | 0.26% | 19,311,838 |
| 2013-12-11 | 2013-12-09 | 57.100 | 345,150 | -19,500 | 0.27% | 19,708,065 |
| 2013-12-10 | 2013-12-06 | 54.500 | 364,650 | -4,100 | 0.29% | 19,873,425 |
| 2013-12-09 | 2013-12-05 | 54.900 | 368,750 | +7,100 | 0.29% | 20,244,375 |
| 2013-12-06 | 2013-12-04 | 54.750 | 361,650 | -6,500 | 0.29% | 19,800,338 |
| 2013-12-05 | 2013-12-03 | 51.900 | 368,150 | +7,600 | 0.29% | 19,106,985 |
| 2013-12-04 | 2013-12-02 | 52.600 | 360,550 | +8,600 | 0.29% | 18,964,930 |
| 2013-12-03 | 2013-11-29 | 53.150 | 351,950 | -1,000 | 0.28% | 18,706,142 |
| 2013-12-02 | 2013-11-28 | 53.050 | 352,950 | -1,500 | 0.28% | 18,723,998 |
| 2013-11-29 | 2013-11-27 | 52.950 | 354,450 | +1,300 | 0.28% | 18,768,128 |
| 2013-11-28 | 2013-11-26 | 53.400 | 353,150 | -700 | 0.28% | 18,858,210 |
| 2013-11-27 | 2013-11-25 | 54.000 | 353,850 | -600 | 0.28% | 19,107,900 |
| 2013-11-26 | 2013-11-22 | 54.150 | 354,450 | -21,800 | 0.28% | 19,193,468 |
| 2013-11-25 | 2013-11-21 | 53.850 | 376,250 | +2,200 | 0.30% | 20,261,062 |
| 2013-11-22 | 2013-11-20 | 55.100 | 374,050 | -18,800 | 0.30% | 20,610,155 |
| 2013-11-21 | 2013-11-19 | 52.850 | 392,850 | -2,800 | 0.31% | 20,762,122 |
| 2013-11-20 | 2013-11-18 | 53.800 | 395,650 | +17,800 | 0.31% | 21,285,970 |
| 2013-11-19 | 2013-11-15 | 54.800 | 377,850 | +4,600 | 0.30% | 20,706,180 |
| 2013-11-18 | 2013-11-14 | 54.350 | 373,250 | -9,600 | 0.30% | 20,286,138 |
| 2013-11-15 | 2013-11-13 | 54.250 | 382,850 | +900 | 0.30% | 20,769,612 |
| 2013-11-14 | 2013-11-12 | 56.050 | 381,950 | +40,600 | 0.30% | 21,408,298 |
| 2013-11-13 | 2013-11-11 | 59.450 | 341,350 | -1,700 | 0.27% | 20,293,258 |
| 2013-11-12 | 2013-11-08 | 58.300 | 343,050 | -3,300 | 0.27% | 19,999,815 |
| 2013-11-11 | 2013-11-07 | 61.550 | 346,350 | +300 | 0.28% | 21,317,842 |
| 2013-11-08 | 2013-11-06 | 62.100 | 346,050 | +3,600 | 0.27% | 21,489,705 |
| 2013-11-07 | 2013-11-05 | 61.650 | 342,450 | +7,600 | 0.27% | 21,112,042 |
| 2013-11-06 | 2013-11-04 | 61.800 | 334,850 | +20,100 | 0.27% | 20,693,730 |
| 2013-11-05 | 2013-11-01 | 63.300 | 314,750 | -1,400 | 0.25% | 19,923,675 |
| 2013-11-04 | 2013-10-31 | 64.000 | 316,150 | -5,600 | 0.25% | 20,233,600 |
| 2013-11-01 | 2013-10-30 | 62.550 | 321,750 | -10,100 | 0.26% | 20,125,462 |
| 2013-10-31 | 2013-10-29 | 61.700 | 331,850 | +36,500 | 0.26% | 20,475,145 |
| 2013-10-30 | 2013-10-28 | 62.800 | 295,350 | +300 | 0.24% | 18,547,980 |
| 2013-10-29 | 2013-10-25 | 62.850 | 295,050 | -1,400 | 0.24% | 18,543,892 |
| 2013-10-28 | 2013-10-24 | 64.000 | 296,450 | -2,300 | 0.24% | 18,972,800 |
| 2013-10-25 | 2013-10-23 | 62.600 | 298,750 | +6,000 | 0.24% | 18,701,750 |
| 2013-10-24 | 2013-10-22 | 64.050 | 292,750 | +13,400 | 0.23% | 18,750,638 |
| 2013-10-23 | 2013-10-21 | 65.250 | 279,350 | +5,600 | 0.22% | 18,227,588 |
| 2013-10-22 | 2013-10-18 | 61.450 | 273,750 | -500 | 0.22% | 16,821,938 |
| 2013-10-21 | 2013-10-17 | 62.600 | 274,250 | +3,600 | 0.22% | 17,168,050 |
| 2013-10-18 | 2013-10-16 | 61.400 | 270,650 | +12,850 | 0.22% | 16,617,910 |
| 2013-10-17 | 2013-10-15 | 64.350 | 257,800 | +1,600 | 0.21% | 16,589,430 |
| 2013-10-16 | 2013-10-11 | 66.050 | 256,200 | +18,100 | 0.20% | 16,922,010 |
| 2013-10-15 | 2013-10-10 | 67.100 | 238,100 | +10,200 | 0.19% | 15,976,510 |
| 2013-10-11 | 2013-10-09 | 66.050 | 227,900 | +600 | 0.18% | 15,052,795 |
| 2013-10-10 | 2013-10-08 | 68.350 | 227,300 | +7,400 | 0.18% | 15,535,955 |
| 2013-10-09 | 2013-10-07 | 71.500 | 219,900 | +25,600 | 0.18% | 15,722,850 |
| 2013-10-08 | 2013-10-04 | 71.500 | 194,300 | +25,300 | 0.15% | 13,892,450 |
| 2013-10-07 | 2013-10-03 | 67.500 | 169,000 | 0.13% | 11,407,500 |
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