History of CCASS shareholding
Participant: DAIWA CAPITAL MARKETS HONG KONG LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.880 | 78,900 | +0 | 0.05% | 69,432 |
| 2025-10-13 | 2025-10-09 | 0.880 | 78,900 | +0 | 0.05% | 69,432 |
| 2025-10-10 | 2025-10-08 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-10-09 | 2025-10-06 | 0.880 | 78,900 | +0 | 0.05% | 69,432 |
| 2025-10-08 | 2025-10-03 | 0.900 | 78,900 | +0 | 0.05% | 71,010 |
| 2025-10-06 | 2025-10-02 | 0.900 | 78,900 | +0 | 0.05% | 71,010 |
| 2025-10-03 | 2025-09-30 | 0.850 | 78,900 | +0 | 0.05% | 67,065 |
| 2025-10-02 | 2025-09-29 | 0.850 | 78,900 | +0 | 0.05% | 67,065 |
| 2025-09-30 | 2025-09-26 | 0.840 | 78,900 | +0 | 0.05% | 66,276 |
| 2025-09-29 | 2025-09-25 | 0.840 | 78,900 | +0 | 0.05% | 66,276 |
| 2025-09-26 | 2025-09-24 | 0.860 | 78,900 | +0 | 0.05% | 67,854 |
| 2025-09-25 | 2025-09-23 | 0.820 | 78,900 | +0 | 0.05% | 64,698 |
| 2025-09-24 | 2025-09-22 | 0.850 | 78,900 | +0 | 0.05% | 67,065 |
| 2025-09-23 | 2025-09-19 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-09-22 | 2025-09-18 | 0.850 | 78,900 | +0 | 0.05% | 67,065 |
| 2025-09-19 | 2025-09-17 | 0.860 | 78,900 | +0 | 0.05% | 67,854 |
| 2025-09-18 | 2025-09-16 | 0.850 | 78,900 | +0 | 0.05% | 67,065 |
| 2025-09-17 | 2025-09-15 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-09-16 | 2025-09-12 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-09-15 | 2025-09-11 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-09-12 | 2025-09-10 | 0.890 | 78,900 | +0 | 0.05% | 70,221 |
| 2025-09-11 | 2025-09-09 | 0.860 | 78,900 | +0 | 0.05% | 67,854 |
| 2025-09-10 | 2025-09-08 | 0.850 | 78,900 | +0 | 0.05% | 67,065 |
| 2025-09-09 | 2025-09-05 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-09-08 | 2025-09-04 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-09-05 | 2025-09-03 | 0.860 | 78,900 | +0 | 0.05% | 67,854 |
| 2025-09-04 | 2025-09-02 | 0.840 | 78,900 | +0 | 0.05% | 66,276 |
| 2025-09-03 | 2025-09-01 | 0.880 | 78,900 | +0 | 0.05% | 69,432 |
| 2025-09-02 | 2025-08-29 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-09-01 | 2025-08-28 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-08-29 | 2025-08-27 | 0.880 | 78,900 | +0 | 0.05% | 69,432 |
| 2025-08-28 | 2025-08-26 | 0.850 | 78,900 | +0 | 0.05% | 67,065 |
| 2025-08-27 | 2025-08-25 | 0.820 | 78,900 | +0 | 0.05% | 64,698 |
| 2025-08-26 | 2025-08-22 | 0.770 | 78,900 | +0 | 0.05% | 60,753 |
| 2025-08-25 | 2025-08-21 | 0.800 | 78,900 | +0 | 0.05% | 63,120 |
| 2025-08-22 | 2025-08-20 | 0.810 | 78,900 | +0 | 0.05% | 63,909 |
| 2025-08-21 | 2025-08-19 | 0.820 | 78,900 | +0 | 0.05% | 64,698 |
| 2025-08-20 | 2025-08-18 | 0.850 | 78,900 | +0 | 0.05% | 67,065 |
| 2025-08-19 | 2025-08-15 | 0.880 | 78,900 | +0 | 0.05% | 69,432 |
| 2025-08-18 | 2025-08-14 | 0.890 | 78,900 | +0 | 0.05% | 70,221 |
| 2025-08-15 | 2025-08-13 | 0.890 | 78,900 | +0 | 0.05% | 70,221 |
| 2025-08-14 | 2025-08-12 | 0.850 | 78,900 | +0 | 0.05% | 67,065 |
| 2025-08-13 | 2025-08-11 | 0.850 | 78,900 | +0 | 0.05% | 67,065 |
| 2025-08-12 | 2025-08-08 | 0.910 | 78,900 | +0 | 0.05% | 71,799 |
| 2025-08-11 | 2025-08-07 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-08-08 | 2025-08-06 | 0.880 | 78,900 | +0 | 0.05% | 69,432 |
| 2025-08-07 | 2025-08-05 | 0.880 | 78,900 | +0 | 0.05% | 69,432 |
| 2025-08-06 | 2025-08-04 | 0.860 | 78,900 | +0 | 0.05% | 67,854 |
| 2025-08-05 | 2025-08-01 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-08-04 | 2025-07-31 | 0.900 | 78,900 | +0 | 0.05% | 71,010 |
| 2025-08-01 | 2025-07-30 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-07-31 | 2025-07-29 | 0.830 | 78,900 | +0 | 0.05% | 65,487 |
| 2025-07-30 | 2025-07-28 | 0.810 | 78,900 | +0 | 0.05% | 63,909 |
| 2025-07-29 | 2025-07-25 | 0.850 | 78,900 | +0 | 0.05% | 67,065 |
| 2025-07-28 | 2025-07-24 | 0.880 | 78,900 | +0 | 0.05% | 69,432 |
| 2025-07-25 | 2025-07-23 | 0.900 | 78,900 | +0 | 0.05% | 71,010 |
| 2025-07-24 | 2025-07-22 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-07-23 | 2025-07-21 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-07-22 | 2025-07-18 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-07-21 | 2025-07-17 | 0.880 | 78,900 | +0 | 0.05% | 69,432 |
| 2025-07-18 | 2025-07-16 | 0.870 | 78,900 | +0 | 0.05% | 68,643 |
| 2025-07-17 | 2025-07-15 | 0.850 | 78,900 | +0 | 0.05% | 67,065 |
| 2025-07-16 | 2025-07-14 | 0.790 | 78,900 | +0 | 0.05% | 62,331 |
| 2025-07-15 | 2025-07-11 | 0.780 | 78,900 | +0 | 0.05% | 61,542 |
| 2025-07-14 | 2025-07-10 | 0.770 | 78,900 | +0 | 0.05% | 60,753 |
| 2025-07-11 | 2025-07-09 | 0.790 | 78,900 | +0 | 0.05% | 62,331 |
| 2025-07-10 | 2025-07-08 | 0.790 | 78,900 | +0 | 0.05% | 62,331 |
| 2025-07-09 | 2025-07-07 | 0.800 | 78,900 | +0 | 0.05% | 63,120 |
| 2025-07-08 | 2025-07-04 | 0.800 | 78,900 | +0 | 0.05% | 63,120 |
| 2025-07-07 | 2025-07-03 | 0.790 | 78,900 | +0 | 0.05% | 62,331 |
| 2025-07-04 | 2025-07-02 | 0.800 | 78,900 | +0 | 0.05% | 63,120 |
| 2025-07-03 | 2025-06-30 | 0.720 | 78,900 | +0 | 0.05% | 56,808 |
| 2025-07-02 | 2025-06-27 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-06-30 | 2025-06-26 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-06-27 | 2025-06-25 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-06-26 | 2025-06-24 | 0.720 | 78,900 | +0 | 0.05% | 56,808 |
| 2025-06-25 | 2025-06-23 | 0.720 | 78,900 | +0 | 0.05% | 56,808 |
| 2025-06-24 | 2025-06-20 | 0.750 | 78,900 | +0 | 0.05% | 59,175 |
| 2025-06-23 | 2025-06-19 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-06-20 | 2025-06-18 | 0.780 | 78,900 | +0 | 0.05% | 61,542 |
| 2025-06-19 | 2025-06-17 | 0.750 | 78,900 | +0 | 0.05% | 59,175 |
| 2025-06-18 | 2025-06-16 | 0.750 | 78,900 | +0 | 0.05% | 59,175 |
| 2025-06-17 | 2025-06-13 | 0.750 | 78,900 | +0 | 0.05% | 59,175 |
| 2025-06-16 | 2025-06-12 | 0.750 | 78,900 | +0 | 0.05% | 59,175 |
| 2025-06-13 | 2025-06-11 | 0.780 | 78,900 | +0 | 0.05% | 61,542 |
| 2025-06-12 | 2025-06-10 | 0.790 | 78,900 | +0 | 0.05% | 62,331 |
| 2025-06-11 | 2025-06-09 | 0.690 | 78,900 | +0 | 0.05% | 54,441 |
| 2025-06-10 | 2025-06-06 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-06-09 | 2025-06-05 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-06-06 | 2025-06-04 | 0.700 | 78,900 | +0 | 0.05% | 55,230 |
| 2025-06-05 | 2025-06-03 | 0.720 | 78,900 | +0 | 0.05% | 56,808 |
| 2025-06-04 | 2025-06-02 | 0.680 | 78,900 | +0 | 0.05% | 53,652 |
| 2025-06-03 | 2025-05-30 | 0.720 | 78,900 | +0 | 0.05% | 56,808 |
| 2025-06-02 | 2025-05-29 | 0.700 | 78,900 | +0 | 0.05% | 55,230 |
| 2025-05-30 | 2025-05-28 | 0.700 | 78,900 | +0 | 0.05% | 55,230 |
| 2025-05-29 | 2025-05-27 | 0.700 | 78,900 | +0 | 0.05% | 55,230 |
| 2025-05-28 | 2025-05-26 | 0.700 | 78,900 | +0 | 0.05% | 55,230 |
| 2025-05-27 | 2025-05-23 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-05-26 | 2025-05-22 | 0.730 | 78,900 | +0 | 0.05% | 57,597 |
| 2025-05-23 | 2025-05-21 | 0.730 | 78,900 | +0 | 0.05% | 57,597 |
| 2025-05-22 | 2025-05-20 | 0.720 | 78,900 | +0 | 0.05% | 56,808 |
| 2025-05-21 | 2025-05-19 | 0.730 | 78,900 | +0 | 0.05% | 57,597 |
| 2025-05-20 | 2025-05-16 | 0.730 | 78,900 | +0 | 0.05% | 57,597 |
| 2025-05-19 | 2025-05-15 | 0.730 | 78,900 | +0 | 0.05% | 57,597 |
| 2025-05-16 | 2025-05-14 | 0.730 | 78,900 | +0 | 0.05% | 57,597 |
| 2025-05-15 | 2025-05-13 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-05-14 | 2025-05-12 | 0.720 | 78,900 | +0 | 0.05% | 56,808 |
| 2025-05-13 | 2025-05-09 | 0.740 | 78,900 | +0 | 0.05% | 58,386 |
| 2025-05-12 | 2025-05-08 | 0.740 | 78,900 | +0 | 0.05% | 58,386 |
| 2025-05-09 | 2025-05-07 | 0.740 | 78,900 | +0 | 0.05% | 58,386 |
| 2025-05-08 | 2025-05-06 | 0.720 | 78,900 | +0 | 0.05% | 56,808 |
| 2025-05-07 | 2025-05-02 | 0.780 | 78,900 | +0 | 0.05% | 61,542 |
| 2025-05-06 | 2025-04-30 | 0.780 | 78,900 | +0 | 0.05% | 61,542 |
| 2025-05-02 | 2025-04-29 | 0.800 | 78,900 | +0 | 0.05% | 63,120 |
| 2025-04-30 | 2025-04-28 | 0.680 | 78,900 | +0 | 0.05% | 53,652 |
| 2025-04-29 | 2025-04-25 | 0.680 | 78,900 | +0 | 0.05% | 53,652 |
| 2025-04-28 | 2025-04-24 | 0.680 | 78,900 | +0 | 0.05% | 53,652 |
| 2025-04-25 | 2025-04-23 | 0.650 | 78,900 | +0 | 0.05% | 51,285 |
| 2025-04-24 | 2025-04-22 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-04-23 | 2025-04-17 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-04-22 | 2025-04-16 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-04-17 | 2025-04-15 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-04-16 | 2025-04-14 | 0.680 | 78,900 | +0 | 0.05% | 53,652 |
| 2025-04-15 | 2025-04-11 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-04-14 | 2025-04-10 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-04-11 | 2025-04-09 | 0.680 | 78,900 | +0 | 0.05% | 53,652 |
| 2025-04-10 | 2025-04-08 | 0.610 | 78,900 | +0 | 0.05% | 48,129 |
| 2025-04-09 | 2025-04-07 | 0.620 | 78,900 | +0 | 0.05% | 48,918 |
| 2025-04-08 | 2025-04-03 | 0.700 | 78,900 | +0 | 0.05% | 55,230 |
| 2025-04-07 | 2025-04-02 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-04-03 | 2025-04-01 | 0.710 | 78,900 | +0 | 0.05% | 56,019 |
| 2025-04-02 | 2025-03-31 | 0.750 | 78,900 | +0 | 0.05% | 59,175 |
| 2025-04-01 | 2025-03-28 | 0.770 | 78,900 | +0 | 0.05% | 60,753 |
| 2025-03-31 | 2025-03-27 | 0.770 | 78,900 | +0 | 0.05% | 60,753 |
| 2025-03-28 | 2025-03-26 | 0.770 | 78,900 | +0 | 0.05% | 60,753 |
| 2025-03-27 | 2025-03-25 | 0.840 | 78,900 | +0 | 0.05% | 66,276 |
| 2025-03-26 | 2025-03-24 | 0.760 | 78,900 | +0 | 0.05% | 59,964 |
| 2025-03-25 | 2025-03-21 | 0.780 | 78,900 | +0 | 0.05% | 61,542 |
| 2025-03-24 | 2025-03-20 | 0.810 | 78,900 | +0 | 0.05% | 63,909 |
| 2025-03-21 | 2025-03-19 | 0.820 | 78,900 | +0 | 0.05% | 64,698 |
| 2025-03-20 | 2025-03-18 | 0.800 | 78,900 | +0 | 0.05% | 63,120 |
| 2025-03-19 | 2025-03-17 | 0.800 | 78,900 | -300 | 0.05% | 63,120 |
| 2024-12-30 | 2024-12-24 | 0.650 | 79,200 | -200 | 0.05% | 51,480 |
| 2024-05-22 | 2024-05-20 | 0.810 | 79,400 | -900 | 0.05% | 64,314 |
| 2024-03-14 | 2024-03-12 | 1.090 | 80,300 | -3,000 | 0.05% | 87,527 |
| 2024-02-08 | 2024-02-06 | 0.830 | 83,300 | -500 | 0.06% | 69,139 |
| 2023-11-17 | 2023-11-15 | 0.830 | 83,800 | -100 | 0.06% | 69,554 |
| 2023-11-16 | 2023-11-14 | 0.850 | 83,900 | -100 | 0.06% | 71,315 |
| 2023-09-06 | 2023-09-04 | 0.840 | 84,000 | -100 | 0.06% | 70,560 |
| 2023-08-22 | 2023-08-18 | 0.860 | 84,100 | -200 | 0.06% | 72,326 |
| 2023-07-04 | 2023-06-30 | 0.890 | 84,300 | -400 | 0.06% | 75,027 |
| 2023-06-26 | 2023-06-21 | 0.900 | 84,700 | -700 | 0.06% | 76,230 |
| 2023-02-20 | 2023-02-16 | 1.180 | 85,400 | -3,000 | 0.06% | 100,772 |
| 2023-01-06 | 2023-01-04 | 0.720 | 88,400 | -1,400 | 0.06% | 63,648 |
| 2022-12-30 | 2022-12-28 | 0.760 | 89,800 | -1,500 | 0.06% | 68,248 |
| 2022-12-21 | 2022-12-19 | 0.760 | 91,300 | -600 | 0.06% | 69,388 |
| 2022-12-15 | 2022-12-13 | 0.840 | 91,900 | -2,200 | 0.06% | 77,196 |
| 2022-08-12 | 2022-08-10 | 0.870 | 94,100 | -500 | 0.06% | 81,867 |
| 2022-06-02 | 2022-05-31 | 0.980 | 94,600 | -900 | 0.06% | 92,708 |
| 2022-05-30 | 2022-05-26 | 0.960 | 95,500 | -100 | 0.07% | 91,680 |
| 2022-04-19 | 2022-04-13 | 0.910 | 95,600 | -500 | 0.07% | 86,996 |
| 2022-04-12 | 2022-04-08 | 0.900 | 96,100 | +800 | 0.07% | 86,490 |
| 2022-03-04 | 2022-03-02 | 1.100 | 95,300 | -800 | 0.06% | 104,830 |
| 2022-02-23 | 2022-02-21 | 1.150 | 96,100 | -300 | 0.07% | 110,515 |
| 2022-01-20 | 2022-01-18 | 1.260 | 96,400 | -400 | 0.07% | 121,464 |
| 2021-12-21 | 2021-12-17 | 1.200 | 96,800 | -2,400 | 0.07% | 116,160 |
| 2021-12-10 | 2021-12-08 | 1.190 | 99,200 | -5,000 | 0.07% | 118,048 |
| 2021-11-18 | 2021-11-16 | 1.120 | 104,200 | -100 | 0.07% | 116,704 |
| 2021-09-29 | 2021-09-27 | 1.210 | 104,300 | -25,900 | 0.07% | 126,203 |
| 2021-04-19 | 2021-04-15 | 1.910 | 130,200 | +1,000 | 0.09% | 248,682 |
| 2020-12-22 | 2020-12-18 | 2.090 | 129,200 | -5,000 | 0.08% | 270,028 |
| 2020-12-16 | 2020-12-14 | 2.140 | 134,200 | -100 | 0.08% | 287,188 |
| 2020-11-30 | 2020-11-26 | 2.200 | 134,300 | -200 | 0.08% | 295,460 |
| 2020-11-23 | 2020-11-19 | 2.220 | 134,500 | -100 | 0.08% | 298,590 |
| 2020-11-11 | 2020-11-09 | 2.540 | 134,600 | -200 | 0.08% | 341,884 |
| 2020-08-20 | 2020-08-18 | 3.180 | 134,800 | -2,500 | 0.08% | 428,664 |
| 2020-07-17 | 2020-07-15 | 3.150 | 137,300 | -1,000 | 0.09% | 432,495 |
| 2020-06-10 | 2020-06-08 | 3.080 | 138,300 | -1,200 | 0.09% | 425,964 |
| 2020-02-24 | 2020-02-20 | 3.420 | 139,500 | -800 | 0.09% | 477,090 |
| 2020-02-18 | 2020-02-14 | 3.520 | 140,300 | -6,500 | 0.09% | 493,856 |
| 2020-01-31 | 2020-01-29 | 3.290 | 146,800 | -2,000 | 0.09% | 482,972 |
| 2020-01-22 | 2020-01-20 | 3.440 | 148,800 | -100 | 0.09% | 511,872 |
| 2019-12-30 | 2019-12-24 | 3.500 | 148,900 | -200 | 0.09% | 521,150 |
| 2019-12-27 | 2019-12-20 | 3.500 | 149,100 | -1,000 | 0.09% | 521,850 |
| 2019-12-17 | 2019-12-13 | 3.420 | 150,100 | -3,500 | 0.09% | 513,342 |
| 2019-11-27 | 2019-11-25 | 3.710 | 153,600 | -300 | 0.10% | 569,856 |
| 2019-11-07 | 2019-11-05 | 3.850 | 153,900 | -800 | 0.10% | 592,515 |
| 2019-11-01 | 2019-10-30 | 4.370 | 154,700 | -1,100 | 0.10% | 676,039 |
| 2019-10-18 | 2019-10-16 | 4.150 | 155,800 | -100 | 0.10% | 646,570 |
| 2019-10-09 | 2019-10-04 | 4.260 | 155,900 | -100 | 0.10% | 664,134 |
| 2019-09-05 | 2019-09-03 | 4.390 | 156,000 | -100 | 0.10% | 684,840 |
| 2019-03-18 | 2019-03-14 | 5.090 | 156,100 | -100 | 0.12% | 794,549 |
| 2019-03-05 | 2019-03-01 | 4.630 | 156,200 | -300 | 0.12% | 723,206 |
| 2018-12-27 | 2018-12-20 | 5.100 | 156,500 | -200 | 0.11% | 798,150 |
| 2018-12-20 | 2018-12-18 | 5.880 | 156,700 | -8,000 | 0.11% | 921,396 |
| 2018-12-05 | 2018-12-03 | 6.290 | 164,700 | +300 | 0.12% | 1,035,963 |
| 2018-09-13 | 2018-09-11 | 6.900 | 164,400 | -200 | 0.12% | 1,134,360 |
| 2018-09-04 | 2018-08-31 | 7.360 | 164,600 | -1,000 | 0.12% | 1,211,456 |
| 2018-08-27 | 2018-08-23 | 6.650 | 165,600 | +500 | 0.12% | 1,101,240 |
| 2018-08-24 | 2018-08-22 | 6.800 | 165,100 | -300 | 0.12% | 1,122,680 |
| 2018-08-23 | 2018-08-21 | 6.570 | 165,400 | -700 | 0.12% | 1,086,678 |
| 2018-08-14 | 2018-08-10 | 7.990 | 166,100 | +6,500 | 0.12% | 1,327,139 |
| 2018-08-13 | 2018-08-09 | 7.990 | 159,600 | -7,000 | 0.12% | 1,275,204 |
| 2018-07-27 | 2018-07-25 | 8.190 | 166,600 | -2,500 | 0.12% | 1,364,454 |
| 2018-07-09 | 2018-07-05 | 8.900 | 169,100 | -900 | 0.12% | 1,504,990 |
| 2018-07-05 | 2018-07-03 | 9.110 | 170,000 | -1,000 | 0.12% | 1,548,700 |
| 2018-06-28 | 2018-06-26 | 9.600 | 171,000 | -1,000 | 0.12% | 1,641,600 |
| 2018-06-26 | 2018-06-22 | 9.820 | 172,000 | -1,000 | 0.12% | 1,689,040 |
| 2018-06-25 | 2018-06-21 | 9.830 | 173,000 | -100 | 0.13% | 1,700,590 |
| 2018-06-15 | 2018-06-13 | 10.000 | 173,100 | -200 | 0.13% | 1,731,000 |
| 2018-05-30 | 2018-05-28 | 11.400 | 173,300 | -1,000 | 0.13% | 1,975,620 |
| 2018-05-28 | 2018-05-24 | 11.280 | 174,300 | -8,000 | 0.13% | 1,966,104 |
| 2018-05-21 | 2018-05-17 | 13.960 | 182,300 | +3,000 | 0.13% | 2,544,908 |
| 2018-05-18 | 2018-05-16 | 13.160 | 179,300 | -1,200 | 0.13% | 2,359,588 |
| 2018-05-16 | 2018-05-14 | 12.180 | 180,500 | -200 | 0.13% | 2,198,490 |
| 2018-05-15 | 2018-05-11 | 11.980 | 180,700 | +3,800 | 0.13% | 2,164,786 |
| 2018-05-14 | 2018-05-10 | 12.000 | 176,900 | +2,000 | 0.13% | 2,122,800 |
| 2018-05-11 | 2018-05-09 | 12.040 | 174,900 | +1,700 | 0.13% | 2,105,796 |
| 2018-05-09 | 2018-05-07 | 10.640 | 173,200 | +300 | 0.13% | 1,842,848 |
| 2018-05-02 | 2018-04-27 | 9.880 | 172,900 | -1,500 | 0.13% | 1,708,252 |
| 2018-04-16 | 2018-04-12 | 10.060 | 174,400 | +3,000 | 0.13% | 1,754,464 |
| 2018-04-04 | 2018-03-29 | 10.940 | 171,400 | +2,500 | 0.12% | 1,875,116 |
| 2018-04-03 | 2018-03-28 | 10.420 | 168,900 | +2,000 | 0.12% | 1,759,938 |
| 2018-03-13 | 2018-03-09 | 9.130 | 166,900 | -300 | 0.12% | 1,523,797 |
| 2018-01-19 | 2018-01-17 | 10.160 | 167,200 | -400 | 0.12% | 1,698,752 |
| 2018-01-18 | 2018-01-16 | 10.580 | 167,600 | -400 | 0.12% | 1,773,208 |
| 2018-01-11 | 2018-01-09 | 10.760 | 168,000 | -300 | 0.12% | 1,807,680 |
| 2018-01-02 | 2017-12-28 | 10.960 | 168,300 | -1,000 | 0.12% | 1,844,568 |
| 2017-12-21 | 2017-12-19 | 11.160 | 169,300 | -200 | 0.12% | 1,889,388 |
| 2017-12-15 | 2017-12-13 | 11.640 | 169,500 | -300 | 0.12% | 1,972,980 |
| 2017-12-14 | 2017-12-12 | 11.660 | 169,800 | -100 | 0.12% | 1,979,868 |
| 2017-12-13 | 2017-12-11 | 11.940 | 169,900 | -3,300 | 0.12% | 2,028,606 |
| 2017-11-24 | 2017-11-22 | 11.320 | 173,200 | +100 | 0.13% | 1,960,624 |
| 2017-11-17 | 2017-11-15 | 11.900 | 173,100 | +500 | 0.13% | 2,059,890 |
| 2017-11-16 | 2017-11-14 | 12.360 | 172,600 | +200 | 0.12% | 2,133,336 |
| 2017-11-13 | 2017-11-09 | 12.320 | 172,400 | -300 | 0.12% | 2,123,968 |
| 2017-11-10 | 2017-11-08 | 12.300 | 172,700 | -2,400 | 0.12% | 2,124,210 |
| 2017-10-31 | 2017-10-27 | 12.940 | 175,100 | -1,500 | 0.13% | 2,265,794 |
| 2017-10-25 | 2017-10-23 | 13.820 | 176,600 | +400 | 0.13% | 2,440,612 |
| 2017-10-16 | 2017-10-12 | 13.200 | 176,200 | -2,800 | 0.13% | 2,325,840 |
| 2017-10-12 | 2017-10-10 | 13.100 | 179,000 | -1,700 | 0.13% | 2,344,900 |
| 2017-10-09 | 2017-10-04 | 13.060 | 180,700 | -600 | 0.13% | 2,359,942 |
| 2017-09-25 | 2017-09-21 | 13.280 | 181,300 | -500 | 0.13% | 2,407,664 |
| 2017-09-13 | 2017-09-11 | 14.920 | 181,800 | -400 | 0.13% | 2,712,456 |
| 2017-09-11 | 2017-09-07 | 16.480 | 182,200 | -600 | 0.13% | 3,002,656 |
| 2017-09-01 | 2017-08-30 | 15.040 | 182,800 | -200 | 0.13% | 2,749,312 |
| 2017-08-29 | 2017-08-25 | 14.940 | 183,000 | -100 | 0.13% | 2,734,020 |
| 2017-08-21 | 2017-08-17 | 14.340 | 183,100 | -900 | 0.13% | 2,625,654 |
| 2017-08-17 | 2017-08-15 | 14.200 | 184,000 | -1,500 | 0.13% | 2,612,800 |
| 2017-08-15 | 2017-08-11 | 14.120 | 185,500 | +300 | 0.13% | 2,619,260 |
| 2017-08-10 | 2017-08-08 | 14.380 | 185,200 | +300 | 0.13% | 2,663,176 |
| 2017-08-08 | 2017-08-04 | 14.520 | 184,900 | +1,200 | 0.13% | 2,684,748 |
| 2017-08-01 | 2017-07-28 | 14.560 | 183,700 | +1,200 | 0.13% | 2,674,672 |
| 2017-07-31 | 2017-07-27 | 14.420 | 182,500 | +100 | 0.13% | 2,631,650 |
| 2017-07-28 | 2017-07-26 | 14.360 | 182,400 | +100 | 0.13% | 2,619,264 |
| 2017-07-26 | 2017-07-24 | 14.500 | 182,300 | +700 | 0.13% | 2,643,350 |
| 2017-07-14 | 2017-07-12 | 13.280 | 181,600 | +100 | 0.13% | 2,411,648 |
| 2017-07-13 | 2017-07-11 | 13.780 | 181,500 | -100 | 0.13% | 2,501,070 |
| 2017-06-12 | 2017-06-08 | 14.920 | 181,600 | -1,000 | 0.13% | 2,709,472 |
| 2017-06-07 | 2017-06-05 | 10.380 | 182,600 | -100 | 0.13% | 1,895,388 |
| 2017-05-31 | 2017-05-26 | 9.500 | 182,700 | -5,000 | 0.13% | 1,735,650 |
| 2017-05-29 | 2017-05-25 | 9.400 | 187,700 | -100 | 0.14% | 1,764,380 |
| 2017-05-25 | 2017-05-23 | 8.920 | 187,800 | -600 | 0.14% | 1,675,176 |
| 2017-05-18 | 2017-05-16 | 9.540 | 188,400 | -300 | 0.14% | 1,797,336 |
| 2017-05-10 | 2017-05-08 | 9.100 | 188,700 | +4,900 | 0.14% | 1,717,170 |
| 2017-04-21 | 2017-04-19 | 8.780 | 183,800 | -1,000 | 0.13% | 1,613,764 |
| 2017-03-20 | 2017-03-16 | 8.000 | 184,800 | -100 | 0.13% | 1,478,400 |
| 2017-02-28 | 2017-02-24 | 9.050 | 184,900 | +100 | 0.13% | 1,673,345 |
| 2017-02-24 | 2017-02-22 | 9.170 | 184,800 | +100 | 0.13% | 1,694,616 |
| 2017-02-10 | 2017-02-08 | 8.260 | 184,700 | -300 | 0.13% | 1,525,622 |
| 2017-01-12 | 2017-01-10 | 7.700 | 185,000 | -200 | 0.13% | 1,424,500 |
| 2016-12-23 | 2016-12-21 | 7.420 | 185,200 | -500 | 0.13% | 1,374,184 |
| 2016-12-21 | 2016-12-19 | 7.530 | 185,700 | -100 | 0.14% | 1,398,321 |
| 2016-12-20 | 2016-12-16 | 7.500 | 185,800 | -600 | 0.14% | 1,393,500 |
| 2016-12-02 | 2016-11-30 | 8.850 | 186,400 | -2,000 | 0.14% | 1,649,640 |
| 2016-11-24 | 2016-11-22 | 7.450 | 188,400 | -1,400 | 0.14% | 1,403,580 |
| 2016-10-06 | 2016-10-04 | 8.850 | 189,800 | -1,000 | 0.14% | 1,679,730 |
| 2016-09-12 | 2016-09-08 | 9.430 | 190,800 | -100 | 0.14% | 1,799,244 |
| 2016-09-05 | 2016-09-01 | 9.480 | 190,900 | -1,900 | 0.14% | 1,809,732 |
| 2016-07-27 | 2016-07-25 | 10.080 | 192,800 | -400 | 0.14% | 1,943,424 |
| 2016-07-14 | 2016-07-12 | 9.260 | 193,200 | -600 | 0.14% | 1,789,032 |
| 2016-06-20 | 2016-06-16 | 10.400 | 193,800 | -600 | 0.14% | 2,015,520 |
| 2016-06-03 | 2016-06-01 | 10.740 | 194,400 | -700 | 0.14% | 2,087,856 |
| 2016-06-02 | 2016-05-31 | 11.100 | 195,100 | +100 | 0.14% | 2,165,610 |
| 2016-06-01 | 2016-05-30 | 10.760 | 195,000 | -200 | 0.14% | 2,098,200 |
| 2016-04-27 | 2016-04-25 | 12.800 | 195,200 | -200 | 0.14% | 2,498,560 |
| 2016-04-12 | 2016-04-08 | 11.140 | 195,400 | -300 | 0.14% | 2,176,756 |
| 2016-02-25 | 2016-02-23 | 11.520 | 195,700 | +500 | 0.14% | 2,254,464 |
| 2016-02-16 | 2016-02-12 | 11.080 | 195,200 | -6,400 | 0.14% | 2,162,816 |
| 2016-01-29 | 2016-01-27 | 11.940 | 201,600 | -100 | 0.14% | 2,407,104 |
| 2016-01-21 | 2016-01-19 | 13.140 | 201,700 | -300 | 0.14% | 2,650,338 |
| 2016-01-12 | 2016-01-08 | 13.000 | 202,000 | -200 | 0.15% | 2,626,000 |
| 2015-12-28 | 2015-12-22 | 13.140 | 202,200 | -100 | 0.14% | 2,656,908 |
| 2015-12-23 | 2015-12-21 | 13.320 | 202,300 | -100 | 0.14% | 2,694,636 |
| 2015-12-22 | 2015-12-18 | 13.560 | 202,400 | -1,700 | 0.14% | 2,744,544 |
| 2015-12-21 | 2015-12-17 | 13.160 | 204,100 | -1,000 | 0.15% | 2,685,956 |
| 2015-12-01 | 2015-11-27 | 13.000 | 205,100 | -1,000 | 0.15% | 2,666,300 |
| 2015-11-30 | 2015-11-26 | 13.540 | 206,100 | -1,000 | 0.15% | 2,790,594 |
| 2015-11-26 | 2015-11-24 | 13.840 | 207,100 | -1,200 | 0.15% | 2,866,264 |
| 2015-11-23 | 2015-11-19 | 13.260 | 208,300 | -800 | 0.15% | 2,762,058 |
| 2015-11-20 | 2015-11-18 | 13.140 | 209,100 | -1,300 | 0.15% | 2,747,574 |
| 2015-11-18 | 2015-11-16 | 13.160 | 210,400 | -10,500 | 0.15% | 2,768,864 |
| 2015-11-11 | 2015-11-09 | 13.860 | 220,900 | -200 | 0.16% | 3,061,674 |
| 2015-10-29 | 2015-10-27 | 13.300 | 221,100 | +100 | 0.15% | 2,940,630 |
| 2015-10-28 | 2015-10-26 | 13.480 | 221,000 | -600 | 0.15% | 2,979,080 |
| 2015-10-20 | 2015-10-16 | 14.660 | 221,600 | -600 | 0.16% | 3,248,656 |
| 2015-10-08 | 2015-10-06 | 14.480 | 222,200 | -100 | 0.16% | 3,217,456 |
| 2015-10-07 | 2015-10-05 | 14.400 | 222,300 | +1,000 | 0.16% | 3,201,120 |
| 2015-10-05 | 2015-09-30 | 14.200 | 221,300 | +200 | 0.15% | 3,142,460 |
| 2015-09-21 | 2015-09-17 | 14.300 | 221,100 | -1,700 | 0.15% | 3,161,730 |
| 2015-08-27 | 2015-08-25 | 10.700 | 222,800 | +3,000 | 0.15% | 2,383,960 |
| 2015-08-26 | 2015-08-24 | 11.620 | 219,800 | -8,100 | 0.15% | 2,554,076 |
| 2015-08-25 | 2015-08-21 | 12.560 | 227,900 | +900 | 0.16% | 2,862,424 |
| 2015-08-20 | 2015-08-18 | 13.880 | 227,000 | -1,500 | 0.16% | 3,150,760 |
| 2015-08-19 | 2015-08-17 | 14.140 | 228,500 | -100 | 0.16% | 3,230,990 |
| 2015-08-07 | 2015-08-05 | 14.580 | 228,600 | +1,600 | 0.16% | 3,332,988 |
| 2015-08-03 | 2015-07-30 | 15.120 | 227,000 | +200 | 0.16% | 3,432,240 |
| 2015-07-30 | 2015-07-28 | 15.500 | 226,800 | -100 | 0.15% | 3,515,400 |
| 2015-07-29 | 2015-07-27 | 14.980 | 226,900 | -3,900 | 0.16% | 3,398,962 |
| 2015-07-24 | 2015-07-22 | 17.220 | 230,800 | -100 | 0.16% | 3,974,376 |
| 2015-07-23 | 2015-07-21 | 17.500 | 230,900 | +19,800 | 0.16% | 4,040,750 |
| 2015-07-21 | 2015-07-17 | 17.400 | 211,100 | -300 | 0.14% | 3,673,140 |
| 2015-07-20 | 2015-07-16 | 17.380 | 211,400 | +200 | 0.14% | 3,674,132 |
| 2015-07-17 | 2015-07-15 | 16.920 | 211,200 | +1,500 | 0.14% | 3,573,504 |
| 2015-07-16 | 2015-07-14 | 17.400 | 209,700 | +800 | 0.14% | 3,648,780 |
| 2015-07-15 | 2015-07-13 | 16.920 | 208,900 | -200 | 0.14% | 3,534,588 |
| 2015-07-13 | 2015-07-09 | 16.020 | 209,100 | -2,700 | 0.14% | 3,349,782 |
| 2015-07-10 | 2015-07-08 | 13.100 | 211,800 | +800 | 0.14% | 2,774,580 |
| 2015-07-09 | 2015-07-07 | 12.340 | 211,000 | +17,900 | 0.14% | 2,603,740 |
| 2015-07-08 | 2015-07-06 | 15.500 | 193,100 | -600 | 0.13% | 2,993,050 |
| 2015-07-07 | 2015-07-03 | 19.300 | 193,700 | -200 | 0.13% | 3,738,410 |
| 2015-07-06 | 2015-07-02 | 20.900 | 193,900 | -1,100 | 0.13% | 4,052,510 |
| 2015-07-03 | 2015-06-30 | 22.250 | 195,000 | -900 | 0.13% | 4,338,750 |
| 2015-07-02 | 2015-06-29 | 22.000 | 195,900 | -1,000 | 0.13% | 4,309,800 |
| 2015-06-30 | 2015-06-26 | 23.750 | 196,900 | -300 | 0.13% | 4,676,375 |
| 2015-06-25 | 2015-06-23 | 23.500 | 197,200 | -600 | 0.13% | 4,634,200 |
| 2015-06-23 | 2015-06-19 | 23.700 | 197,800 | -600 | 0.14% | 4,687,860 |
| 2015-06-17 | 2015-06-15 | 24.500 | 198,400 | -100 | 0.14% | 4,860,800 |
| 2015-06-15 | 2015-06-11 | 24.200 | 198,500 | +100 | 0.14% | 4,803,700 |
| 2015-06-11 | 2015-06-09 | 23.050 | 198,400 | -100 | 0.14% | 4,573,120 |
| 2015-06-10 | 2015-06-08 | 23.850 | 198,500 | -100 | 0.14% | 4,734,225 |
| 2015-06-09 | 2015-06-05 | 25.000 | 198,600 | +400 | 0.14% | 4,965,000 |
| 2015-06-08 | 2015-06-04 | 24.750 | 198,200 | -7,200 | 0.14% | 4,905,450 |
| 2015-06-05 | 2015-06-03 | 24.800 | 205,400 | -3,000 | 0.14% | 5,093,920 |
| 2015-06-04 | 2015-06-02 | 25.700 | 208,400 | +900 | 0.16% | 5,355,880 |
| 2015-06-03 | 2015-06-01 | 26.800 | 207,500 | +100 | 0.16% | 5,561,000 |
| 2015-06-02 | 2015-05-29 | 24.500 | 207,400 | +2,700 | 0.16% | 5,081,300 |
| 2015-06-01 | 2015-05-28 | 24.900 | 204,700 | -1,400 | 0.16% | 5,097,030 |
| 2015-05-29 | 2015-05-27 | 26.400 | 206,100 | -8,900 | 0.16% | 5,441,040 |
| 2015-05-28 | 2015-05-26 | 22.800 | 215,000 | -65,500 | 0.17% | 4,902,000 |
| 2015-05-27 | 2015-05-22 | 19.000 | 280,500 | -1,200 | 0.22% | 5,329,500 |
| 2015-05-22 | 2015-05-20 | 19.440 | 281,700 | -1,500 | 0.22% | 5,476,248 |
| 2015-05-21 | 2015-05-19 | 19.360 | 283,200 | +2,000 | 0.22% | 5,482,752 |
| 2015-05-14 | 2015-05-12 | 16.900 | 281,200 | -200 | 0.22% | 4,752,280 |
| 2015-05-12 | 2015-05-08 | 16.600 | 281,400 | -600 | 0.22% | 4,671,240 |
| 2015-05-11 | 2015-05-07 | 16.620 | 282,000 | +1,700 | 0.22% | 4,686,840 |
| 2015-04-30 | 2015-04-28 | 17.000 | 280,300 | -400 | 0.22% | 4,765,100 |
| 2015-04-29 | 2015-04-27 | 17.420 | 280,700 | +100 | 0.22% | 4,889,794 |
| 2015-04-27 | 2015-04-23 | 17.700 | 280,600 | -6,000 | 0.22% | 4,966,620 |
| 2015-04-23 | 2015-04-21 | 18.080 | 286,600 | -400 | 0.22% | 5,181,728 |
| 2015-04-22 | 2015-04-20 | 17.580 | 287,000 | -3,800 | 0.23% | 5,045,460 |
| 2015-04-20 | 2015-04-16 | 19.860 | 290,800 | -200 | 0.23% | 5,775,288 |
| 2015-04-17 | 2015-04-15 | 19.580 | 291,000 | -6,700 | 0.23% | 5,697,780 |
| 2015-04-16 | 2015-04-14 | 20.000 | 297,700 | +100 | 0.23% | 5,954,000 |
| 2015-04-15 | 2015-04-13 | 20.000 | 297,600 | -400 | 0.23% | 5,952,000 |
| 2015-04-14 | 2015-04-10 | 19.480 | 298,000 | -1,200 | 0.23% | 5,805,040 |
| 2015-04-13 | 2015-04-09 | 18.640 | 299,200 | +2,800 | 0.23% | 5,577,088 |
| 2015-04-10 | 2015-04-08 | 19.380 | 296,400 | -2,100 | 0.23% | 5,744,232 |
| 2015-04-09 | 2015-04-02 | 17.820 | 298,500 | -20,200 | 0.23% | 5,319,270 |
| 2015-04-02 | 2015-03-31 | 14.840 | 318,700 | -4,400 | 0.25% | 4,729,508 |
| 2015-04-01 | 2015-03-30 | 15.120 | 323,100 | -600 | 0.25% | 4,885,272 |
| 2015-03-26 | 2015-03-24 | 15.500 | 323,700 | +500 | 0.25% | 5,017,350 |
| 2015-03-25 | 2015-03-23 | 14.120 | 323,200 | -500 | 0.25% | 4,563,584 |
| 2015-03-24 | 2015-03-20 | 14.040 | 323,700 | -900 | 0.25% | 4,544,748 |
| 2015-03-23 | 2015-03-19 | 13.820 | 324,600 | -200 | 0.25% | 4,485,972 |
| 2015-03-20 | 2015-03-18 | 13.820 | 324,800 | -600 | 0.25% | 4,488,736 |
| 2015-03-18 | 2015-03-16 | 13.640 | 325,400 | -200 | 0.26% | 4,438,456 |
| 2015-03-13 | 2015-03-11 | 13.520 | 325,600 | -200 | 0.26% | 4,402,112 |
| 2015-03-12 | 2015-03-10 | 13.840 | 325,800 | +100 | 0.26% | 4,509,072 |
| 2015-03-11 | 2015-03-09 | 13.820 | 325,700 | +700 | 0.26% | 4,501,174 |
| 2015-03-10 | 2015-03-06 | 14.020 | 325,000 | -1,500 | 0.26% | 4,556,500 |
| 2015-03-04 | 2015-03-02 | 13.380 | 326,500 | -200 | 0.26% | 4,368,570 |
| 2015-03-03 | 2015-02-27 | 13.400 | 326,700 | -800 | 0.26% | 4,377,780 |
| 2015-02-24 | 2015-02-18 | 13.700 | 327,500 | +1,000 | 0.26% | 4,486,750 |
| 2015-02-17 | 2015-02-13 | 13.500 | 326,500 | -900 | 0.26% | 4,407,750 |
| 2015-02-16 | 2015-02-12 | 13.280 | 327,400 | -300 | 0.26% | 4,347,872 |
| 2015-02-11 | 2015-02-09 | 13.560 | 327,700 | +300 | 0.26% | 4,443,612 |
| 2015-01-29 | 2015-01-27 | 13.740 | 327,400 | +5,000 | 0.26% | 4,498,476 |
| 2015-01-28 | 2015-01-26 | 14.180 | 322,400 | -400 | 0.25% | 4,571,632 |
| 2015-01-22 | 2015-01-20 | 13.580 | 322,800 | -1,500 | 0.25% | 4,383,624 |
| 2015-01-21 | 2015-01-19 | 13.160 | 324,300 | +3,300 | 0.26% | 4,267,788 |
| 2015-01-19 | 2015-01-15 | 13.560 | 321,000 | -200 | 0.25% | 4,352,760 |
| 2015-01-16 | 2015-01-14 | 13.740 | 321,200 | +4,800 | 0.25% | 4,413,288 |
| 2015-01-15 | 2015-01-13 | 13.980 | 316,400 | -19,700 | 0.25% | 4,423,272 |
| 2015-01-09 | 2015-01-07 | 14.680 | 336,100 | +100 | 0.26% | 4,933,948 |
| 2015-01-07 | 2015-01-05 | 15.500 | 336,000 | +4,600 | 0.26% | 5,208,000 |
| 2015-01-02 | 2014-12-29 | 14.580 | 331,400 | -2,300 | 0.26% | 4,831,812 |
| 2014-12-30 | 2014-12-24 | 14.800 | 333,700 | -700 | 0.26% | 4,938,760 |
| 2014-12-29 | 2014-12-22 | 14.800 | 334,400 | -4,000 | 0.26% | 4,949,120 |
| 2014-12-19 | 2014-12-17 | 15.340 | 338,400 | +900 | 0.27% | 5,191,056 |
| 2014-12-18 | 2014-12-16 | 16.400 | 337,500 | +2,500 | 0.27% | 5,535,000 |
| 2014-12-17 | 2014-12-15 | 17.100 | 335,000 | -3,300 | 0.26% | 5,728,500 |
| 2014-12-15 | 2014-12-11 | 14.500 | 338,300 | -18,600 | 0.27% | 4,905,350 |
| 2014-12-12 | 2014-12-10 | 13.880 | 356,900 | -17,200 | 0.28% | 4,953,772 |
| 2014-12-10 | 2014-12-08 | 13.760 | 374,100 | +200 | 0.29% | 5,147,616 |
| 2014-12-09 | 2014-12-05 | 13.980 | 373,900 | -2,500 | 0.29% | 5,227,122 |
| 2014-12-08 | 2014-12-04 | 13.860 | 376,400 | +1,000 | 0.30% | 5,216,904 |
| 2014-12-05 | 2014-12-03 | 14.000 | 375,400 | -1,000 | 0.30% | 5,255,600 |
| 2014-12-04 | 2014-12-02 | 14.300 | 376,400 | -200 | 0.30% | 5,382,520 |
| 2014-12-03 | 2014-12-01 | 14.720 | 376,600 | +800 | 0.30% | 5,543,552 |
| 2014-12-01 | 2014-11-27 | 15.240 | 375,800 | -6,200 | 0.30% | 5,727,192 |
| 2014-11-27 | 2014-11-25 | 15.220 | 382,000 | -30,500 | 0.30% | 5,814,040 |
| 2014-11-25 | 2014-11-21 | 15.720 | 412,500 | +1,000 | 0.32% | 6,484,500 |
| 2014-11-20 | 2014-11-18 | 16.000 | 411,500 | -100 | 0.32% | 6,584,000 |
| 2014-11-18 | 2014-11-14 | 16.660 | 411,600 | -500 | 0.32% | 6,857,256 |
| 2014-11-17 | 2014-11-13 | 16.140 | 412,100 | +2,600 | 0.32% | 6,651,294 |
| 2014-11-14 | 2014-11-12 | 16.540 | 409,500 | +11,200 | 0.32% | 6,773,130 |
| 2014-11-13 | 2014-11-11 | 17.000 | 398,300 | +5,300 | 0.31% | 6,771,100 |
| 2014-11-12 | 2014-11-10 | 16.860 | 393,000 | +700 | 0.31% | 6,625,980 |
| 2014-11-11 | 2014-11-07 | 17.020 | 392,300 | +200 | 0.31% | 6,676,946 |
| 2014-11-10 | 2014-11-06 | 17.660 | 392,100 | -7,700 | 0.31% | 6,924,486 |
| 2014-11-06 | 2014-11-04 | 15.780 | 399,800 | -100 | 0.31% | 6,308,844 |
| 2014-11-03 | 2014-10-30 | 14.200 | 399,900 | +100 | 0.31% | 5,678,580 |
| 2014-10-31 | 2014-10-29 | 14.300 | 399,800 | -1,200 | 0.31% | 5,717,140 |
| 2014-10-30 | 2014-10-28 | 14.420 | 401,000 | +10,200 | 0.32% | 5,782,420 |
| 2014-10-28 | 2014-10-24 | 14.800 | 390,800 | -3,000 | 0.31% | 5,783,840 |
| 2014-10-24 | 2014-10-22 | 14.120 | 393,800 | -100 | 0.31% | 5,560,456 |
| 2014-10-23 | 2014-10-21 | 13.300 | 393,900 | +1,200 | 0.31% | 5,238,870 |
| 2014-10-22 | 2014-10-20 | 13.460 | 392,700 | -4,200 | 0.31% | 5,285,742 |
| 2014-10-21 | 2014-10-17 | 13.700 | 396,900 | +5,100 | 0.31% | 5,437,530 |
| 2014-10-20 | 2014-10-16 | 13.800 | 391,800 | +7,600 | 0.31% | 5,406,840 |
| 2014-10-17 | 2014-10-15 | 14.180 | 384,200 | +4,500 | 0.30% | 5,447,956 |
| 2014-10-10 | 2014-10-08 | 14.720 | 379,700 | +500 | 0.30% | 5,589,184 |
| 2014-10-09 | 2014-10-07 | 14.720 | 379,200 | +700 | 0.30% | 5,581,824 |
| 2014-10-08 | 2014-10-06 | 14.820 | 378,500 | +17,000 | 0.30% | 5,609,370 |
| 2014-10-07 | 2014-10-03 | 14.340 | 361,500 | +300 | 0.28% | 5,183,910 |
| 2014-10-06 | 2014-09-30 | 14.840 | 361,200 | -300 | 0.28% | 5,360,208 |
| 2014-10-03 | 2014-09-29 | 15.080 | 361,500 | +5,700 | 0.28% | 5,451,420 |
| 2014-09-30 | 2014-09-26 | 15.860 | 355,800 | +3,400 | 0.28% | 5,642,988 |
| 2014-09-29 | 2014-09-25 | 16.400 | 352,400 | -100 | 0.28% | 5,779,360 |
| 2014-09-26 | 2014-09-24 | 16.700 | 352,500 | -600 | 0.28% | 5,886,750 |
| 2014-09-24 | 2014-09-22 | 16.740 | 353,100 | +1,000 | 0.28% | 5,910,894 |
| 2014-09-23 | 2014-09-19 | 17.120 | 352,100 | -1,000 | 0.28% | 6,027,952 |
| 2014-09-22 | 2014-09-18 | 15.900 | 353,100 | +4,500 | 0.28% | 5,614,290 |
| 2014-09-19 | 2014-09-17 | 16.080 | 348,600 | -400 | 0.27% | 5,605,488 |
| 2014-09-16 | 2014-09-12 | 16.660 | 349,000 | +3,500 | 0.27% | 5,814,340 |
| 2014-09-12 | 2014-09-10 | 17.020 | 345,500 | -4,400 | 0.27% | 5,880,410 |
| 2014-09-11 | 2014-09-08 | 16.800 | 349,900 | +1,400 | 0.28% | 5,878,320 |
| 2014-09-10 | 2014-09-05 | 16.900 | 348,500 | -7,700 | 0.27% | 5,889,650 |
| 2014-09-08 | 2014-09-04 | 17.000 | 356,200 | -23,000 | 0.28% | 6,055,400 |
| 2014-09-04 | 2014-09-02 | 17.000 | 379,200 | +300 | 0.30% | 6,446,400 |
| 2014-09-03 | 2014-09-01 | 17.120 | 378,900 | +4,000 | 0.30% | 6,486,768 |
| 2014-08-29 | 2014-08-27 | 17.300 | 374,900 | +3,000 | 0.30% | 6,485,770 |
| 2014-08-28 | 2014-08-26 | 17.660 | 371,900 | +6,000 | 0.29% | 6,567,754 |
| 2014-08-27 | 2014-08-25 | 17.800 | 365,900 | +16,000 | 0.29% | 6,513,020 |
| 2014-08-26 | 2014-08-22 | 18.160 | 349,900 | -100 | 0.28% | 6,354,184 |
| 2014-08-25 | 2014-08-21 | 17.860 | 350,000 | -600 | 0.28% | 6,251,000 |
| 2014-08-21 | 2014-08-19 | 17.100 | 350,600 | +100 | 0.28% | 5,995,260 |
| 2014-08-20 | 2014-08-18 | 17.380 | 350,500 | -1,900 | 0.28% | 6,091,690 |
| 2014-08-19 | 2014-08-15 | 17.980 | 352,400 | -400 | 0.28% | 6,336,152 |
| 2014-08-18 | 2014-08-14 | 18.060 | 352,800 | +3,100 | 0.28% | 6,371,568 |
| 2014-08-15 | 2014-08-13 | 18.700 | 349,700 | -2,200 | 0.28% | 6,539,390 |
| 2014-08-14 | 2014-08-12 | 18.640 | 351,900 | +2,000 | 0.28% | 6,559,416 |
| 2014-08-13 | 2014-08-11 | 19.180 | 349,900 | -300 | 0.28% | 6,711,082 |
| 2014-08-12 | 2014-08-08 | 18.240 | 350,200 | +2,000 | 0.28% | 6,387,648 |
| 2014-08-11 | 2014-08-07 | 18.300 | 348,200 | +8,300 | 0.27% | 6,372,060 |
| 2014-08-08 | 2014-08-06 | 18.540 | 339,900 | +2,600 | 0.27% | 6,301,746 |
| 2014-08-07 | 2014-08-05 | 18.020 | 337,300 | -1,800 | 0.27% | 6,078,146 |
| 2014-08-06 | 2014-08-04 | 17.940 | 339,100 | +800 | 0.27% | 6,083,454 |
| 2014-08-05 | 2014-08-01 | 18.140 | 338,300 | +300 | 0.27% | 6,136,762 |
| 2014-08-04 | 2014-07-31 | 18.380 | 338,000 | +2,600 | 0.27% | 6,212,440 |
| 2014-07-31 | 2014-07-29 | 19.520 | 335,400 | +10,600 | 0.26% | 6,547,008 |
| 2014-07-30 | 2014-07-28 | 20.200 | 324,800 | -4,300 | 0.26% | 6,560,960 |
| 2014-07-29 | 2014-07-25 | 19.780 | 329,100 | -100 | 0.26% | 6,509,598 |
| 2014-07-28 | 2014-07-24 | 19.900 | 329,200 | +1,500 | 0.26% | 6,551,080 |
| 2014-07-24 | 2014-07-22 | 21.700 | 327,700 | -8,000 | 0.26% | 7,111,090 |
| 2014-07-22 | 2014-07-18 | 22.400 | 335,700 | -3,700 | 0.26% | 7,519,680 |
| 2014-07-18 | 2014-07-16 | 25.600 | 339,400 | +800 | 0.27% | 8,688,640 |
| 2014-07-16 | 2014-07-14 | 25.800 | 338,600 | +300 | 0.27% | 8,735,880 |
| 2014-07-15 | 2014-07-11 | 25.900 | 338,300 | -700 | 0.27% | 8,761,970 |
| 2014-07-14 | 2014-07-10 | 25.800 | 339,000 | +100 | 0.27% | 8,746,200 |
| 2014-07-11 | 2014-07-09 | 25.750 | 338,900 | +700 | 0.27% | 8,726,675 |
| 2014-07-10 | 2014-07-08 | 26.350 | 338,200 | -2,200 | 0.27% | 8,911,570 |
| 2014-07-09 | 2014-07-07 | 26.650 | 340,400 | +600 | 0.27% | 9,071,660 |
| 2014-07-07 | 2014-07-03 | 26.000 | 339,800 | +1,400 | 0.27% | 8,834,800 |
| 2014-07-04 | 2014-07-02 | 25.950 | 338,400 | -200 | 0.27% | 8,781,480 |
| 2014-07-03 | 2014-06-30 | 26.650 | 338,600 | +100 | 0.27% | 9,023,690 |
| 2014-06-30 | 2014-06-26 | 26.000 | 338,500 | +300 | 0.27% | 8,801,000 |
| 2014-06-27 | 2014-06-25 | 25.600 | 338,200 | -300 | 0.27% | 8,657,920 |
| 2014-06-26 | 2014-06-24 | 24.850 | 338,500 | -2,000 | 0.27% | 8,411,725 |
| 2014-06-25 | 2014-06-23 | 25.600 | 340,500 | -1,800 | 0.27% | 8,716,800 |
| 2014-06-24 | 2014-06-20 | 27.450 | 342,300 | +200 | 0.27% | 9,396,135 |
| 2014-06-23 | 2014-06-19 | 28.250 | 342,100 | +600 | 0.27% | 9,664,325 |
| 2014-06-20 | 2014-06-18 | 28.500 | 341,500 | +900 | 0.27% | 9,732,750 |
| 2014-06-19 | 2014-06-17 | 28.350 | 340,600 | -100 | 0.27% | 9,656,010 |
| 2014-06-18 | 2014-06-16 | 28.000 | 340,700 | +3,100 | 0.27% | 9,539,600 |
| 2014-06-17 | 2014-06-13 | 28.450 | 337,600 | +1,000 | 0.27% | 9,604,720 |
| 2014-06-16 | 2014-06-12 | 28.600 | 336,600 | +400 | 0.27% | 9,626,760 |
| 2014-06-13 | 2014-06-11 | 28.400 | 336,200 | +200 | 0.26% | 9,548,080 |
| 2014-06-12 | 2014-06-10 | 28.350 | 336,000 | -500 | 0.26% | 9,525,600 |
| 2014-06-11 | 2014-06-09 | 28.200 | 336,500 | -200 | 0.27% | 9,489,300 |
| 2014-06-10 | 2014-06-06 | 28.650 | 336,700 | +100 | 0.27% | 9,646,455 |
| 2014-06-04 | 2014-05-30 | 30.000 | 336,600 | +500 | 0.27% | 10,098,000 |
| 2014-06-03 | 2014-05-29 | 29.350 | 336,100 | +400 | 0.26% | 9,864,535 |
| 2014-05-30 | 2014-05-28 | 30.200 | 335,700 | -300 | 0.26% | 10,138,140 |
| 2014-05-29 | 2014-05-27 | 29.500 | 336,000 | +1,000 | 0.26% | 9,912,000 |
| 2014-05-28 | 2014-05-26 | 29.700 | 335,000 | +200 | 0.26% | 9,949,500 |
| 2014-05-27 | 2014-05-23 | 29.900 | 334,800 | +1,200 | 0.26% | 10,010,520 |
| 2014-05-26 | 2014-05-22 | 30.050 | 333,600 | -300 | 0.26% | 10,024,680 |
| 2014-05-23 | 2014-05-21 | 30.200 | 333,900 | -500 | 0.26% | 10,083,780 |
| 2014-05-22 | 2014-05-20 | 29.100 | 334,400 | +1,000 | 0.26% | 9,731,040 |
| 2014-05-19 | 2014-05-15 | 31.400 | 333,400 | +1,700 | 0.26% | 10,468,760 |
| 2014-05-16 | 2014-05-14 | 31.550 | 331,700 | +2,000 | 0.26% | 10,465,135 |
| 2014-05-15 | 2014-05-13 | 28.800 | 329,700 | -2,900 | 0.26% | 9,495,360 |
| 2014-05-14 | 2014-05-12 | 29.000 | 332,600 | -400 | 0.26% | 9,645,400 |
| 2014-05-12 | 2014-05-08 | 28.600 | 333,000 | +300 | 0.26% | 9,523,800 |
| 2014-05-07 | 2014-05-02 | 31.700 | 332,700 | +400 | 0.26% | 10,546,590 |
| 2014-05-05 | 2014-04-30 | 31.250 | 332,300 | +2,000 | 0.26% | 10,384,375 |
| 2014-04-30 | 2014-04-28 | 34.300 | 330,300 | +600 | 0.26% | 11,329,290 |
| 2014-04-29 | 2014-04-25 | 37.350 | 329,700 | +2,500 | 0.26% | 12,314,295 |
| 2014-04-28 | 2014-04-24 | 38.700 | 327,200 | -1,600 | 0.26% | 12,662,640 |
| 2014-04-25 | 2014-04-23 | 37.000 | 328,800 | -2,100 | 0.26% | 12,165,600 |
| 2014-04-24 | 2014-04-22 | 36.500 | 330,900 | +800 | 0.26% | 12,077,850 |
| 2014-04-23 | 2014-04-17 | 37.850 | 330,100 | -22,800 | 0.26% | 12,494,285 |
| 2014-04-22 | 2014-04-16 | 38.500 | 352,900 | -2,400 | 0.28% | 13,586,650 |
| 2014-04-17 | 2014-04-15 | 38.000 | 355,300 | -2,900 | 0.28% | 13,501,400 |
| 2014-04-16 | 2014-04-14 | 38.850 | 358,200 | -600 | 0.28% | 13,916,070 |
| 2014-04-15 | 2014-04-11 | 40.000 | 358,800 | -5,000 | 0.28% | 14,352,000 |
| 2014-04-14 | 2014-04-10 | 41.000 | 363,800 | -9,200 | 0.29% | 14,915,800 |
| 2014-04-11 | 2014-04-09 | 40.350 | 373,000 | +2,000 | 0.29% | 15,050,550 |
| 2014-04-10 | 2014-04-08 | 40.100 | 371,000 | -3,500 | 0.29% | 14,877,100 |
| 2014-04-09 | 2014-04-07 | 40.850 | 374,500 | +1,600 | 0.30% | 15,298,325 |
| 2014-04-08 | 2014-04-04 | 42.250 | 372,900 | +400 | 0.29% | 15,755,025 |
| 2014-04-07 | 2014-04-03 | 42.800 | 372,500 | -51,000 | 0.29% | 15,943,000 |
| 2014-04-04 | 2014-04-02 | 44.150 | 423,500 | +500 | 0.33% | 18,697,525 |
| 2014-04-03 | 2014-04-01 | 43.900 | 423,000 | -4,100 | 0.33% | 18,569,700 |
| 2014-04-02 | 2014-03-31 | 41.600 | 427,100 | +1,800 | 0.34% | 17,767,360 |
| 2014-04-01 | 2014-03-28 | 42.500 | 425,300 | +200 | 0.34% | 18,075,250 |
| 2014-03-31 | 2014-03-27 | 41.250 | 425,100 | +10,000 | 0.34% | 17,535,375 |
| 2014-03-28 | 2014-03-26 | 44.900 | 415,100 | -1,700 | 0.33% | 18,637,990 |
| 2014-03-27 | 2014-03-25 | 49.100 | 416,800 | -400 | 0.33% | 20,464,880 |
| 2014-03-26 | 2014-03-24 | 52.250 | 417,200 | -5,600 | 0.33% | 21,798,700 |
| 2014-03-24 | 2014-03-20 | 52.550 | 422,800 | -1,300 | 0.33% | 22,218,140 |
| 2014-03-21 | 2014-03-19 | 53.450 | 424,100 | +3,000 | 0.33% | 22,668,145 |
| 2014-03-20 | 2014-03-18 | 53.050 | 421,100 | +700 | 0.33% | 22,339,355 |
| 2014-03-19 | 2014-03-17 | 53.550 | 420,400 | -1,300 | 0.33% | 22,512,420 |
| 2014-03-18 | 2014-03-14 | 53.200 | 421,700 | +4,100 | 0.33% | 22,434,440 |
| 2014-03-17 | 2014-03-13 | 56.650 | 417,600 | +4,600 | 0.33% | 23,657,040 |
| 2014-03-14 | 2014-03-12 | 57.000 | 413,000 | +2,300 | 0.33% | 23,541,000 |
| 2014-03-13 | 2014-03-11 | 60.750 | 410,700 | -5,800 | 0.32% | 24,950,025 |
| 2014-03-12 | 2014-03-10 | 60.100 | 416,500 | -1,900 | 0.33% | 25,031,650 |
| 2014-03-11 | 2014-03-07 | 58.800 | 418,400 | -3,500 | 0.33% | 24,601,920 |
| 2014-03-10 | 2014-03-06 | 59.400 | 421,900 | -1,600 | 0.33% | 25,060,860 |
| 2014-03-07 | 2014-03-05 | 56.950 | 423,500 | +200 | 0.33% | 24,118,325 |
| 2014-03-06 | 2014-03-04 | 59.300 | 423,300 | -1,500 | 0.33% | 25,101,690 |
| 2014-03-04 | 2014-02-28 | 53.100 | 424,800 | -400 | 0.34% | 22,556,880 |
| 2014-03-03 | 2014-02-27 | 54.100 | 425,200 | -200 | 0.34% | 23,003,320 |
| 2014-02-28 | 2014-02-26 | 53.500 | 425,400 | -1,700 | 0.34% | 22,758,900 |
| 2014-02-27 | 2014-02-25 | 53.000 | 427,100 | +200 | 0.34% | 22,636,300 |
| 2014-02-26 | 2014-02-24 | 54.000 | 426,900 | +800 | 0.34% | 23,052,600 |
| 2014-02-25 | 2014-02-21 | 54.400 | 426,100 | -4,100 | 0.34% | 23,179,840 |
| 2014-02-24 | 2014-02-20 | 55.600 | 430,200 | -2,000 | 0.34% | 23,919,120 |
| 2014-02-21 | 2014-02-19 | 56.950 | 432,200 | -200 | 0.34% | 24,613,790 |
| 2014-02-20 | 2014-02-18 | 56.100 | 432,400 | +1,400 | 0.34% | 24,257,640 |
| 2014-02-19 | 2014-02-17 | 56.250 | 431,000 | -4,000 | 0.34% | 24,243,750 |
| 2014-02-18 | 2014-02-14 | 53.200 | 435,000 | +1,800 | 0.34% | 23,142,000 |
| 2014-02-17 | 2014-02-13 | 53.300 | 433,200 | +2,600 | 0.34% | 23,089,560 |
| 2014-02-14 | 2014-02-12 | 54.000 | 430,600 | +4,100 | 0.34% | 23,252,400 |
| 2014-02-12 | 2014-02-10 | 54.950 | 426,500 | +500 | 0.34% | 23,436,175 |
| 2014-02-11 | 2014-02-07 | 55.050 | 426,000 | -3,700 | 0.34% | 23,451,300 |
| 2014-02-10 | 2014-02-06 | 54.300 | 429,700 | +100 | 0.34% | 23,332,710 |
| 2014-02-07 | 2014-02-05 | 53.800 | 429,600 | +2,500 | 0.34% | 23,112,480 |
| 2014-02-06 | 2014-02-04 | 54.500 | 427,100 | +500 | 0.34% | 23,276,950 |
| 2014-02-05 | 2014-01-30 | 56.500 | 426,600 | +3,400 | 0.34% | 24,102,900 |
| 2014-02-04 | 2014-01-28 | 55.950 | 423,200 | +2,900 | 0.33% | 23,678,040 |
| 2014-01-29 | 2014-01-27 | 54.550 | 420,300 | -18,200 | 0.33% | 22,927,365 |
| 2014-01-28 | 2014-01-24 | 56.500 | 438,500 | +2,200 | 0.35% | 24,775,250 |
| 2014-01-27 | 2014-01-23 | 57.400 | 436,300 | +500 | 0.35% | 25,043,620 |
| 2014-01-24 | 2014-01-22 | 58.200 | 435,800 | -800 | 0.35% | 25,363,560 |
| 2014-01-23 | 2014-01-21 | 59.000 | 436,600 | +600 | 0.35% | 25,759,400 |
| 2014-01-22 | 2014-01-20 | 60.100 | 436,000 | +3,200 | 0.35% | 26,203,600 |
| 2014-01-21 | 2014-01-17 | 60.600 | 432,800 | +1,200 | 0.34% | 26,227,680 |
| 2014-01-20 | 2014-01-16 | 60.400 | 431,600 | -700 | 0.34% | 26,068,640 |
| 2014-01-17 | 2014-01-15 | 61.800 | 432,300 | +6,500 | 0.34% | 26,716,140 |
| 2014-01-16 | 2014-01-14 | 58.700 | 425,800 | +28,900 | 0.34% | 24,994,460 |
| 2014-01-14 | 2014-01-10 | 60.000 | 396,900 | +4,100 | 0.32% | 23,814,000 |
| 2014-01-13 | 2014-01-09 | 58.600 | 392,800 | +400 | 0.31% | 23,018,080 |
| 2014-01-10 | 2014-01-08 | 62.900 | 392,400 | -900 | 0.31% | 24,681,960 |
| 2014-01-09 | 2014-01-07 | 54.450 | 393,300 | -4,100 | 0.31% | 21,415,185 |
| 2014-01-08 | 2014-01-06 | 55.900 | 397,400 | +9,100 | 0.32% | 22,214,660 |
| 2014-01-03 | 2013-12-31 | 54.000 | 388,300 | +4,700 | 0.31% | 20,968,200 |
| 2014-01-02 | 2013-12-27 | 53.850 | 383,600 | +900 | 0.30% | 20,656,860 |
| 2013-12-27 | 2013-12-20 | 51.300 | 382,700 | -1,200 | 0.30% | 19,632,510 |
| 2013-12-23 | 2013-12-19 | 52.200 | 383,900 | +200 | 0.30% | 20,039,580 |
| 2013-12-20 | 2013-12-18 | 53.250 | 383,700 | +100 | 0.30% | 20,432,025 |
| 2013-12-19 | 2013-12-17 | 53.100 | 383,600 | -3,300 | 0.30% | 20,369,160 |
| 2013-12-18 | 2013-12-16 | 54.400 | 386,900 | +11,200 | 0.31% | 21,047,360 |
| 2013-12-17 | 2013-12-13 | 56.000 | 375,700 | -1,200 | 0.30% | 21,039,200 |
| 2013-12-16 | 2013-12-12 | 55.150 | 376,900 | -400 | 0.30% | 20,786,035 |
| 2013-12-13 | 2013-12-11 | 56.700 | 377,300 | +7,000 | 0.30% | 21,392,910 |
| 2013-12-12 | 2013-12-10 | 57.950 | 370,300 | +13,400 | 0.29% | 21,458,885 |
| 2013-12-11 | 2013-12-09 | 57.100 | 356,900 | -500 | 0.28% | 20,378,990 |
| 2013-12-10 | 2013-12-06 | 54.500 | 357,400 | -1,400 | 0.28% | 19,478,300 |
| 2013-12-09 | 2013-12-05 | 54.900 | 358,800 | -700 | 0.28% | 19,698,120 |
| 2013-12-06 | 2013-12-04 | 54.750 | 359,500 | -6,700 | 0.29% | 19,682,625 |
| 2013-12-05 | 2013-12-03 | 51.900 | 366,200 | -400 | 0.29% | 19,005,780 |
| 2013-12-04 | 2013-12-02 | 52.600 | 366,600 | -4,700 | 0.29% | 19,283,160 |
| 2013-12-03 | 2013-11-29 | 53.150 | 371,300 | -1,800 | 0.29% | 19,734,595 |
| 2013-11-28 | 2013-11-26 | 53.400 | 373,100 | +100 | 0.30% | 19,923,540 |
| 2013-11-27 | 2013-11-25 | 54.000 | 373,000 | +2,400 | 0.30% | 20,142,000 |
| 2013-11-26 | 2013-11-22 | 54.150 | 370,600 | +700 | 0.29% | 20,067,990 |
| 2013-11-25 | 2013-11-21 | 53.850 | 369,900 | -2,600 | 0.29% | 19,919,115 |
| 2013-11-22 | 2013-11-20 | 55.100 | 372,500 | -200 | 0.30% | 20,524,750 |
| 2013-11-21 | 2013-11-19 | 52.850 | 372,700 | -2,500 | 0.30% | 19,697,195 |
| 2013-11-20 | 2013-11-18 | 53.800 | 375,200 | +3,000 | 0.30% | 20,185,760 |
| 2013-11-19 | 2013-11-15 | 54.800 | 372,200 | +200 | 0.30% | 20,396,560 |
| 2013-11-18 | 2013-11-14 | 54.350 | 372,000 | -600 | 0.30% | 20,218,200 |
| 2013-11-15 | 2013-11-13 | 54.250 | 372,600 | +3,100 | 0.30% | 20,213,550 |
| 2013-11-14 | 2013-11-12 | 56.050 | 369,500 | +3,600 | 0.29% | 20,710,475 |
| 2013-11-13 | 2013-11-11 | 59.450 | 365,900 | -4,100 | 0.29% | 21,752,755 |
| 2013-11-12 | 2013-11-08 | 58.300 | 370,000 | -3,200 | 0.29% | 21,571,000 |
| 2013-11-11 | 2013-11-07 | 61.550 | 373,200 | +8,700 | 0.30% | 22,970,460 |
| 2013-11-08 | 2013-11-06 | 62.100 | 364,500 | -3,300 | 0.29% | 22,635,450 |
| 2013-11-07 | 2013-11-05 | 61.650 | 367,800 | +8,500 | 0.29% | 22,674,870 |
| 2013-11-05 | 2013-11-01 | 63.300 | 359,300 | -9,800 | 0.29% | 22,743,690 |
| 2013-11-04 | 2013-10-31 | 64.000 | 369,100 | -1,300 | 0.29% | 23,622,400 |
| 2013-11-01 | 2013-10-30 | 62.550 | 370,400 | -8,100 | 0.29% | 23,168,520 |
| 2013-10-31 | 2013-10-29 | 61.700 | 378,500 | -7,200 | 0.30% | 23,353,450 |
| 2013-10-30 | 2013-10-28 | 62.800 | 385,700 | +5,700 | 0.31% | 24,221,960 |
| 2013-10-29 | 2013-10-25 | 62.850 | 380,000 | +6,800 | 0.30% | 23,883,000 |
| 2013-10-28 | 2013-10-24 | 64.000 | 373,200 | +700 | 0.30% | 23,884,800 |
| 2013-10-25 | 2013-10-23 | 62.600 | 372,500 | +18,300 | 0.30% | 23,318,500 |
| 2013-10-24 | 2013-10-22 | 64.050 | 354,200 | +18,500 | 0.28% | 22,686,510 |
| 2013-10-23 | 2013-10-21 | 65.250 | 335,700 | +3,400 | 0.27% | 21,904,425 |
| 2013-10-22 | 2013-10-18 | 61.450 | 332,300 | +4,800 | 0.26% | 20,419,835 |
| 2013-10-21 | 2013-10-17 | 62.600 | 327,500 | +9,800 | 0.26% | 20,501,500 |
| 2013-10-18 | 2013-10-16 | 61.400 | 317,700 | +7,300 | 0.25% | 19,506,780 |
| 2013-10-17 | 2013-10-15 | 64.350 | 310,400 | -2,100 | 0.25% | 19,974,240 |
| 2013-10-16 | 2013-10-11 | 66.050 | 312,500 | +7,300 | 0.25% | 20,640,625 |
| 2013-10-15 | 2013-10-10 | 67.100 | 305,200 | +13,900 | 0.24% | 20,478,920 |
| 2013-10-11 | 2013-10-09 | 66.050 | 291,300 | +13,600 | 0.23% | 19,240,365 |
| 2013-10-10 | 2013-10-08 | 68.350 | 277,700 | +30,200 | 0.22% | 18,980,795 |
| 2013-10-09 | 2013-10-07 | 71.500 | 247,500 | +42,700 | 0.20% | 17,696,250 |
| 2013-10-08 | 2013-10-04 | 71.500 | 204,800 | +60,400 | 0.16% | 14,643,200 |
| 2013-10-07 | 2013-10-03 | 67.500 | 144,400 | 0.12% | 9,747,000 |
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