History of CCASS shareholding
Participant: CHINA CONSTRUCTION BANK (ASIA)
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.880 | 975,900 | +0 | 0.57% | 858,792 |
| 2025-10-13 | 2025-10-09 | 0.880 | 975,900 | +0 | 0.57% | 858,792 |
| 2025-10-10 | 2025-10-08 | 0.870 | 975,900 | +0 | 0.57% | 849,033 |
| 2025-10-09 | 2025-10-06 | 0.880 | 975,900 | +0 | 0.57% | 858,792 |
| 2025-10-08 | 2025-10-03 | 0.900 | 975,900 | +0 | 0.57% | 878,310 |
| 2025-10-06 | 2025-10-02 | 0.900 | 975,900 | +0 | 0.57% | 878,310 |
| 2025-10-03 | 2025-09-30 | 0.850 | 975,900 | +0 | 0.57% | 829,515 |
| 2025-10-02 | 2025-09-29 | 0.850 | 975,900 | +0 | 0.57% | 829,515 |
| 2025-09-30 | 2025-09-26 | 0.840 | 975,900 | +0 | 0.57% | 819,756 |
| 2025-09-29 | 2025-09-25 | 0.840 | 975,900 | +0 | 0.57% | 819,756 |
| 2025-09-26 | 2025-09-24 | 0.860 | 975,900 | +0 | 0.57% | 839,274 |
| 2025-09-25 | 2025-09-23 | 0.820 | 975,900 | +0 | 0.57% | 800,238 |
| 2025-09-24 | 2025-09-22 | 0.850 | 975,900 | +0 | 0.57% | 829,515 |
| 2025-09-23 | 2025-09-19 | 0.870 | 975,900 | +0 | 0.57% | 849,033 |
| 2025-09-22 | 2025-09-18 | 0.850 | 975,900 | +0 | 0.57% | 829,515 |
| 2025-09-19 | 2025-09-17 | 0.860 | 975,900 | +0 | 0.57% | 839,274 |
| 2025-09-18 | 2025-09-16 | 0.850 | 975,900 | +0 | 0.57% | 829,515 |
| 2025-09-17 | 2025-09-15 | 0.870 | 975,900 | +0 | 0.57% | 849,033 |
| 2025-09-16 | 2025-09-12 | 0.870 | 975,900 | +0 | 0.57% | 849,033 |
| 2025-09-15 | 2025-09-11 | 0.870 | 975,900 | +0 | 0.57% | 849,033 |
| 2025-09-12 | 2025-09-10 | 0.890 | 975,900 | +0 | 0.57% | 868,551 |
| 2025-09-11 | 2025-09-09 | 0.860 | 975,900 | +0 | 0.57% | 839,274 |
| 2025-09-10 | 2025-09-08 | 0.850 | 975,900 | +0 | 0.57% | 829,515 |
| 2025-09-09 | 2025-09-05 | 0.870 | 975,900 | +0 | 0.57% | 849,033 |
| 2025-09-08 | 2025-09-04 | 0.870 | 975,900 | +0 | 0.57% | 849,033 |
| 2025-09-05 | 2025-09-03 | 0.860 | 975,900 | +0 | 0.57% | 839,274 |
| 2025-09-04 | 2025-09-02 | 0.840 | 975,900 | +0 | 0.57% | 819,756 |
| 2025-09-03 | 2025-09-01 | 0.880 | 975,900 | +0 | 0.57% | 858,792 |
| 2025-09-02 | 2025-08-29 | 0.870 | 975,900 | +0 | 0.57% | 849,033 |
| 2025-09-01 | 2025-08-28 | 0.870 | 975,900 | +0 | 0.57% | 849,033 |
| 2025-08-29 | 2025-08-27 | 0.880 | 975,900 | +0 | 0.57% | 858,792 |
| 2025-08-28 | 2025-08-26 | 0.850 | 975,900 | +0 | 0.57% | 829,515 |
| 2025-08-27 | 2025-08-25 | 0.820 | 975,900 | +0 | 0.57% | 800,238 |
| 2025-08-26 | 2025-08-22 | 0.770 | 975,900 | +0 | 0.57% | 751,443 |
| 2025-08-25 | 2025-08-21 | 0.800 | 975,900 | +0 | 0.57% | 780,720 |
| 2025-08-22 | 2025-08-20 | 0.810 | 975,900 | +0 | 0.57% | 790,479 |
| 2025-08-21 | 2025-08-19 | 0.820 | 975,900 | +0 | 0.57% | 800,238 |
| 2025-08-20 | 2025-08-18 | 0.850 | 975,900 | +0 | 0.57% | 829,515 |
| 2025-08-19 | 2025-08-15 | 0.880 | 975,900 | +0 | 0.57% | 858,792 |
| 2025-08-18 | 2025-08-14 | 0.890 | 975,900 | +0 | 0.57% | 868,551 |
| 2025-08-15 | 2025-08-13 | 0.890 | 975,900 | +0 | 0.57% | 868,551 |
| 2025-08-14 | 2025-08-12 | 0.850 | 975,900 | +0 | 0.57% | 829,515 |
| 2025-08-13 | 2025-08-11 | 0.850 | 975,900 | +0 | 0.57% | 829,515 |
| 2025-08-12 | 2025-08-08 | 0.910 | 975,900 | +0 | 0.57% | 888,069 |
| 2025-08-11 | 2025-08-07 | 0.870 | 975,900 | +0 | 0.57% | 849,033 |
| 2025-08-08 | 2025-08-06 | 0.880 | 975,900 | +0 | 0.57% | 858,792 |
| 2025-08-07 | 2025-08-05 | 0.880 | 975,900 | +0 | 0.57% | 858,792 |
| 2025-08-06 | 2025-08-04 | 0.860 | 975,900 | +0 | 0.57% | 839,274 |
| 2025-08-05 | 2025-08-01 | 0.870 | 975,900 | +0 | 0.57% | 849,033 |
| 2025-08-04 | 2025-07-31 | 0.900 | 975,900 | +0 | 0.57% | 878,310 |
| 2025-08-01 | 2025-07-30 | 0.870 | 975,900 | +0 | 0.57% | 849,033 |
| 2025-07-31 | 2025-07-29 | 0.830 | 975,900 | +0 | 0.57% | 809,997 |
| 2025-07-30 | 2025-07-28 | 0.810 | 975,900 | +0 | 0.57% | 790,479 |
| 2025-07-29 | 2025-07-25 | 0.850 | 975,900 | +0 | 0.57% | 829,515 |
| 2025-07-28 | 2025-07-24 | 0.880 | 975,900 | +0 | 0.57% | 858,792 |
| 2025-07-25 | 2025-07-23 | 0.900 | 975,900 | +0 | 0.57% | 878,310 |
| 2025-07-24 | 2025-07-22 | 0.870 | 975,900 | +0 | 0.57% | 849,033 |
| 2025-07-23 | 2025-07-21 | 0.870 | 975,900 | +15,000 | 0.57% | 849,033 |
| 2025-03-31 | 2025-03-27 | 0.770 | 960,900 | -100 | 0.65% | 739,893 |
| 2025-02-21 | 2025-02-19 | 0.760 | 961,000 | +9,000 | 0.65% | 730,360 |
| 2025-02-10 | 2025-02-06 | 0.750 | 952,000 | -2,100 | 0.65% | 714,000 |
| 2025-02-06 | 2025-02-04 | 0.740 | 954,100 | +3,000 | 0.65% | 706,034 |
| 2025-01-07 | 2025-01-03 | 0.770 | 951,100 | +12,000 | 0.65% | 732,347 |
| 2024-12-19 | 2024-12-17 | 0.650 | 939,100 | +27,000 | 0.64% | 610,415 |
| 2024-12-18 | 2024-12-16 | 0.680 | 912,100 | +3,000 | 0.62% | 620,228 |
| 2024-09-24 | 2024-09-20 | 0.660 | 909,100 | +6,000 | 0.62% | 600,006 |
| 2024-07-11 | 2024-07-09 | 0.770 | 903,100 | -86,700 | 0.62% | 695,387 |
| 2024-03-25 | 2024-03-21 | 0.820 | 989,800 | -3,000 | 0.67% | 811,636 |
| 2024-03-14 | 2024-03-12 | 1.090 | 992,800 | -21,000 | 0.68% | 1,082,152 |
| 2024-01-19 | 2024-01-17 | 0.700 | 1,013,800 | +12,000 | 0.69% | 709,660 |
| 2024-01-18 | 2024-01-16 | 0.700 | 1,001,800 | +9,000 | 0.68% | 701,260 |
| 2023-12-27 | 2023-12-21 | 0.740 | 992,800 | +22,000 | 0.68% | 734,672 |
| 2023-07-13 | 2023-07-11 | 1.020 | 970,800 | -600 | 0.66% | 990,216 |
| 2023-06-01 | 2023-05-30 | 0.800 | 971,400 | +1,400 | 0.66% | 777,120 |
| 2023-05-19 | 2023-05-17 | 0.770 | 970,000 | -5,000 | 0.66% | 746,900 |
| 2023-05-12 | 2023-05-10 | 0.900 | 975,000 | -3,000 | 0.66% | 877,500 |
| 2023-05-05 | 2023-05-03 | 0.970 | 978,000 | -2,000 | 0.67% | 948,660 |
| 2023-03-13 | 2023-03-09 | 1.120 | 980,000 | -6,000 | 0.67% | 1,097,600 |
| 2023-02-16 | 2023-02-14 | 1.230 | 986,000 | +5,000 | 0.67% | 1,212,780 |
| 2023-02-13 | 2023-02-09 | 1.270 | 981,000 | +5,000 | 0.67% | 1,245,870 |
| 2023-02-10 | 2023-02-08 | 1.250 | 976,000 | +10,000 | 0.67% | 1,220,000 |
| 2023-02-06 | 2023-02-02 | 1.580 | 966,000 | -15,000 | 0.66% | 1,526,280 |
| 2022-12-23 | 2022-12-21 | 0.840 | 981,000 | -10,000 | 0.67% | 824,040 |
| 2022-09-19 | 2022-09-15 | 0.920 | 991,000 | +10,000 | 0.68% | 911,720 |
| 2022-09-01 | 2022-08-30 | 0.870 | 981,000 | -200 | 0.67% | 853,470 |
| 2022-08-08 | 2022-08-04 | 0.890 | 981,200 | +7,300 | 0.67% | 873,268 |
| 2022-07-22 | 2022-07-20 | 0.920 | 973,900 | +17,700 | 0.66% | 895,988 |
| 2022-07-15 | 2022-07-13 | 0.900 | 956,200 | +20,000 | 0.65% | 860,580 |
| 2022-07-14 | 2022-07-12 | 0.920 | 936,200 | +20,000 | 0.64% | 861,304 |
| 2022-06-17 | 2022-06-15 | 0.970 | 916,200 | +10,000 | 0.62% | 888,714 |
| 2022-03-18 | 2022-03-16 | 0.910 | 906,200 | -900 | 0.62% | 824,642 |
| 2022-01-21 | 2022-01-19 | 1.260 | 907,100 | -217,000 | 0.62% | 1,142,946 |
| 2021-11-19 | 2021-11-17 | 1.240 | 1,124,100 | +177,600 | 0.77% | 1,393,884 |
| 2021-11-12 | 2021-11-10 | 1.070 | 946,500 | +10,000 | 0.65% | 1,012,755 |
| 2021-10-05 | 2021-09-30 | 1.180 | 936,500 | -30,000 | 0.64% | 1,105,070 |
| 2021-09-03 | 2021-09-01 | 1.410 | 966,500 | -1,000 | 0.66% | 1,362,765 |
| 2021-08-24 | 2021-08-20 | 1.320 | 967,500 | +20,000 | 0.66% | 1,277,100 |
| 2021-07-05 | 2021-06-30 | 1.670 | 947,500 | -1,000 | 0.65% | 1,582,325 |
| 2021-06-25 | 2021-06-23 | 1.620 | 948,500 | -2,000 | 0.65% | 1,536,570 |
| 2021-06-01 | 2021-05-28 | 1.700 | 950,500 | +10,000 | 0.65% | 1,615,850 |
| 2021-05-18 | 2021-05-14 | 1.780 | 940,500 | +5,400 | 0.64% | 1,674,090 |
| 2021-05-17 | 2021-05-13 | 1.750 | 935,100 | -10,000 | 0.64% | 1,636,425 |
| 2021-05-14 | 2021-05-12 | 1.800 | 945,100 | +10,000 | 0.64% | 1,701,180 |
| 2021-04-21 | 2021-04-19 | 1.920 | 935,100 | +10,000 | 0.64% | 1,795,392 |
| 2021-03-25 | 2021-03-23 | 1.960 | 925,100 | +40,000 | 0.63% | 1,813,196 |
| 2021-03-11 | 2021-03-09 | 1.960 | 885,100 | +10,000 | 0.60% | 1,734,796 |
| 2021-02-26 | 2021-02-24 | 2.300 | 875,100 | +6,000 | 0.60% | 2,012,730 |
| 2021-02-24 | 2021-02-22 | 2.300 | 869,100 | +25,000 | 0.59% | 1,998,930 |
| 2021-02-22 | 2021-02-18 | 2.430 | 844,100 | -10,000 | 0.58% | 2,051,163 |
| 2021-02-19 | 2021-02-17 | 2.620 | 854,100 | -1,000 | 0.58% | 2,237,742 |
| 2021-02-18 | 2021-02-16 | 2.550 | 855,100 | +10,000 | 0.51% | 2,180,505 |
| 2021-02-16 | 2021-02-09 | 2.520 | 845,100 | +30,000 | 0.50% | 2,129,652 |
| 2021-02-10 | 2021-02-08 | 2.750 | 815,100 | -20,000 | 0.48% | 2,241,525 |
| 2021-02-09 | 2021-02-05 | 2.600 | 835,100 | +6,000 | 0.49% | 2,171,260 |
| 2021-02-08 | 2021-02-04 | 2.130 | 829,100 | +8,000 | 0.49% | 1,765,983 |
| 2021-01-27 | 2021-01-25 | 2.300 | 821,100 | +1,400 | 0.49% | 1,888,530 |
| 2021-01-26 | 2021-01-22 | 2.380 | 819,700 | +50,000 | 0.49% | 1,950,886 |
| 2021-01-25 | 2021-01-21 | 2.640 | 769,700 | -10,000 | 0.46% | 2,032,008 |
| 2021-01-22 | 2021-01-20 | 2.390 | 779,700 | -1,900 | 0.46% | 1,863,483 |
| 2021-01-13 | 2021-01-11 | 1.990 | 781,600 | -2,700 | 0.49% | 1,555,384 |
| 2021-01-04 | 2020-12-29 | 2.050 | 784,300 | +1,900 | 0.49% | 1,607,815 |
| 2020-12-11 | 2020-12-09 | 2.180 | 782,400 | +2,700 | 0.49% | 1,705,632 |
| 2020-11-26 | 2020-11-24 | 2.260 | 779,700 | +10,000 | 0.49% | 1,762,122 |
| 2020-09-04 | 2020-09-02 | 3.090 | 769,700 | -8,400 | 0.48% | 2,378,373 |
| 2020-08-18 | 2020-08-14 | 3.160 | 778,100 | -5,000 | 0.49% | 2,458,796 |
| 2020-08-14 | 2020-08-12 | 3.100 | 783,100 | +10,000 | 0.49% | 2,427,610 |
| 2020-08-04 | 2020-07-31 | 3.340 | 773,100 | -32,500 | 0.49% | 2,582,154 |
| 2020-08-03 | 2020-07-30 | 3.210 | 805,600 | -2,500 | 0.51% | 2,585,976 |
| 2020-07-29 | 2020-07-27 | 3.200 | 808,100 | +10,000 | 0.51% | 2,585,920 |
| 2020-07-28 | 2020-07-24 | 3.460 | 798,100 | -7,500 | 0.50% | 2,761,426 |
| 2020-07-27 | 2020-07-23 | 3.580 | 805,600 | +7,500 | 0.51% | 2,884,048 |
| 2020-07-24 | 2020-07-22 | 3.450 | 798,100 | -10,000 | 0.50% | 2,753,445 |
| 2020-07-20 | 2020-07-16 | 3.040 | 808,100 | -1,500 | 0.51% | 2,456,624 |
| 2020-07-15 | 2020-07-13 | 3.250 | 809,600 | -2,800 | 0.51% | 2,631,200 |
| 2020-07-13 | 2020-07-09 | 3.500 | 812,400 | -10,000 | 0.51% | 2,843,400 |
| 2020-06-23 | 2020-06-19 | 3.260 | 822,400 | +1,900 | 0.52% | 2,681,024 |
| 2020-06-12 | 2020-06-10 | 3.340 | 820,500 | +5,000 | 0.51% | 2,740,470 |
| 2020-06-08 | 2020-06-04 | 3.370 | 815,500 | +2,000 | 0.51% | 2,748,235 |
| 2020-06-03 | 2020-06-01 | 3.400 | 813,500 | +25,900 | 0.51% | 2,765,900 |
| 2020-06-01 | 2020-05-28 | 3.420 | 787,600 | +10,000 | 0.49% | 2,693,592 |
| 2020-05-26 | 2020-05-22 | 3.700 | 777,600 | -3,800 | 0.49% | 2,877,120 |
| 2020-05-25 | 2020-05-21 | 3.930 | 781,400 | +17,600 | 0.49% | 3,070,902 |
| 2020-04-29 | 2020-04-27 | 3.950 | 763,800 | +10,000 | 0.48% | 3,017,010 |
| 2020-04-28 | 2020-04-24 | 3.890 | 753,800 | -10,000 | 0.47% | 2,932,282 |
| 2020-04-17 | 2020-04-15 | 4.530 | 763,800 | +4,000 | 0.48% | 3,460,014 |
| 2020-04-16 | 2020-04-14 | 4.170 | 759,800 | +8,000 | 0.48% | 3,168,366 |
| 2020-04-15 | 2020-04-09 | 3.300 | 751,800 | +10,000 | 0.47% | 2,480,940 |
| 2020-02-19 | 2020-02-17 | 3.420 | 741,800 | +8,000 | 0.47% | 2,536,956 |
| 2020-02-18 | 2020-02-14 | 3.520 | 733,800 | +3,800 | 0.46% | 2,582,976 |
| 2020-01-23 | 2020-01-21 | 3.400 | 730,000 | -9,000 | 0.46% | 2,482,000 |
| 2020-01-22 | 2020-01-20 | 3.440 | 739,000 | +9,000 | 0.46% | 2,542,160 |
| 2019-11-26 | 2019-11-22 | 3.570 | 730,000 | -1,000 | 0.46% | 2,606,100 |
| 2019-11-12 | 2019-11-08 | 3.550 | 731,000 | -10,000 | 0.46% | 2,595,050 |
| 2019-11-11 | 2019-11-07 | 3.460 | 741,000 | -4,000 | 0.46% | 2,563,860 |
| 2019-11-07 | 2019-11-05 | 3.850 | 745,000 | +4,000 | 0.47% | 2,868,250 |
| 2019-11-06 | 2019-11-04 | 4.070 | 741,000 | -13,500 | 0.46% | 3,015,870 |
| 2019-11-04 | 2019-10-31 | 4.330 | 754,500 | +5,500 | 0.47% | 3,266,985 |
| 2019-11-01 | 2019-10-30 | 4.370 | 749,000 | -17,000 | 0.47% | 3,273,130 |
| 2019-10-31 | 2019-10-29 | 4.320 | 766,000 | -14,000 | 0.48% | 3,309,120 |
| 2019-10-30 | 2019-10-28 | 4.210 | 780,000 | +37,300 | 0.49% | 3,283,800 |
| 2019-10-29 | 2019-10-25 | 4.290 | 742,700 | -32,900 | 0.47% | 3,186,183 |
| 2019-10-28 | 2019-10-24 | 4.280 | 775,600 | +20,000 | 0.49% | 3,319,568 |
| 2019-10-25 | 2019-10-23 | 4.270 | 755,600 | -8,500 | 0.47% | 3,226,412 |
| 2019-10-24 | 2019-10-22 | 4.260 | 764,100 | -8,400 | 0.48% | 3,255,066 |
| 2019-10-23 | 2019-10-21 | 4.250 | 772,500 | +25,000 | 0.48% | 3,283,125 |
| 2019-10-22 | 2019-10-18 | 4.240 | 747,500 | -29,900 | 0.47% | 3,169,400 |
| 2019-10-21 | 2019-10-17 | 4.220 | 777,400 | +9,600 | 0.49% | 3,280,628 |
| 2019-10-18 | 2019-10-16 | 4.150 | 767,800 | -3,600 | 0.48% | 3,186,370 |
| 2019-10-17 | 2019-10-15 | 4.180 | 771,400 | -3,200 | 0.48% | 3,224,452 |
| 2019-10-16 | 2019-10-14 | 4.150 | 774,600 | -300 | 0.49% | 3,214,590 |
| 2019-10-15 | 2019-10-11 | 4.090 | 774,900 | +21,800 | 0.49% | 3,169,341 |
| 2019-10-14 | 2019-10-10 | 4.290 | 753,100 | -19,700 | 0.47% | 3,230,799 |
| 2019-10-11 | 2019-10-09 | 4.340 | 772,800 | +31,800 | 0.48% | 3,353,952 |
| 2019-10-02 | 2019-09-27 | 4.600 | 741,000 | -12,700 | 0.46% | 3,408,600 |
| 2019-09-30 | 2019-09-26 | 4.580 | 753,700 | -12,100 | 0.47% | 3,451,946 |
| 2019-09-27 | 2019-09-25 | 4.570 | 765,800 | +9,400 | 0.48% | 3,499,706 |
| 2019-09-26 | 2019-09-24 | 4.530 | 756,400 | -4,700 | 0.47% | 3,426,492 |
| 2019-09-25 | 2019-09-23 | 4.510 | 761,100 | +13,100 | 0.48% | 3,432,561 |
| 2019-09-24 | 2019-09-20 | 4.650 | 748,000 | +7,000 | 0.47% | 3,478,200 |
| 2019-09-23 | 2019-09-19 | 4.630 | 741,000 | -20,000 | 0.46% | 3,430,830 |
| 2019-09-20 | 2019-09-18 | 4.590 | 761,000 | +11,500 | 0.48% | 3,492,990 |
| 2019-09-19 | 2019-09-17 | 4.620 | 749,500 | +1,500 | 0.47% | 3,462,690 |
| 2019-09-18 | 2019-09-16 | 4.530 | 748,000 | +7,000 | 0.47% | 3,388,440 |
| 2019-09-17 | 2019-09-13 | 4.630 | 741,000 | -23,000 | 0.46% | 3,430,830 |
| 2019-09-16 | 2019-09-12 | 4.600 | 764,000 | +15,300 | 0.48% | 3,514,400 |
| 2019-09-13 | 2019-09-11 | 4.570 | 748,700 | -2,100 | 0.47% | 3,421,559 |
| 2019-09-12 | 2019-09-10 | 4.510 | 750,800 | -5,500 | 0.47% | 3,386,108 |
| 2019-09-11 | 2019-09-09 | 4.570 | 756,300 | -6,200 | 0.47% | 3,456,291 |
| 2019-09-10 | 2019-09-06 | 4.570 | 762,500 | +11,500 | 0.48% | 3,484,625 |
| 2019-09-09 | 2019-09-05 | 4.530 | 751,000 | -4,000 | 0.47% | 3,402,030 |
| 2019-09-06 | 2019-09-04 | 4.410 | 755,000 | -8,900 | 0.47% | 3,329,550 |
| 2019-09-05 | 2019-09-03 | 4.390 | 763,900 | +3,100 | 0.48% | 3,353,521 |
| 2019-09-04 | 2019-09-02 | 4.410 | 760,800 | +19,800 | 0.48% | 3,355,128 |
| 2019-09-03 | 2019-08-30 | 4.400 | 741,000 | -20,000 | 0.46% | 3,260,400 |
| 2019-09-02 | 2019-08-29 | 4.450 | 761,000 | -1,700 | 0.48% | 3,386,450 |
| 2019-08-30 | 2019-08-28 | 4.410 | 762,700 | -1,400 | 0.48% | 3,363,507 |
| 2019-08-29 | 2019-08-27 | 4.410 | 764,100 | +15,500 | 0.48% | 3,369,681 |
| 2019-08-28 | 2019-08-26 | 4.670 | 748,600 | -22,400 | 0.47% | 3,495,962 |
| 2019-08-27 | 2019-08-23 | 4.600 | 771,000 | +19,800 | 0.48% | 3,546,600 |
| 2019-08-26 | 2019-08-22 | 4.530 | 751,200 | -13,000 | 0.47% | 3,402,936 |
| 2019-08-23 | 2019-08-21 | 4.580 | 764,200 | +23,200 | 0.48% | 3,500,036 |
| 2019-08-22 | 2019-08-20 | 4.470 | 741,000 | -11,500 | 0.46% | 3,312,270 |
| 2019-08-21 | 2019-08-19 | 4.650 | 752,500 | +1,900 | 0.47% | 3,499,125 |
| 2019-08-20 | 2019-08-16 | 4.580 | 750,600 | +900 | 0.47% | 3,437,748 |
| 2019-08-19 | 2019-08-15 | 4.530 | 749,700 | -6,700 | 0.47% | 3,396,141 |
| 2019-08-16 | 2019-08-14 | 4.420 | 756,400 | +12,800 | 0.47% | 3,343,288 |
| 2019-08-15 | 2019-08-13 | 4.220 | 743,600 | +1,900 | 0.47% | 3,137,992 |
| 2019-08-14 | 2019-08-12 | 4.310 | 741,700 | -5,300 | 0.47% | 3,196,727 |
| 2019-08-12 | 2019-08-08 | 4.200 | 747,000 | +6,000 | 0.47% | 3,137,400 |
| 2019-07-11 | 2019-07-09 | 4.900 | 741,000 | +8,400 | 0.46% | 3,630,900 |
| 2019-07-04 | 2019-07-02 | 5.310 | 732,600 | -10,000 | 0.46% | 3,890,106 |
| 2019-06-26 | 2019-06-24 | 4.850 | 742,600 | -9,000 | 0.47% | 3,601,610 |
| 2019-06-24 | 2019-06-20 | 4.940 | 751,600 | +9,000 | 0.55% | 3,712,904 |
| 2019-06-18 | 2019-06-14 | 4.700 | 742,600 | -6,000 | 0.54% | 3,490,220 |
| 2019-06-05 | 2019-06-03 | 5.410 | 748,600 | +6,000 | 0.55% | 4,049,926 |
| 2019-05-31 | 2019-05-29 | 5.970 | 742,600 | -8,000 | 0.54% | 4,433,322 |
| 2019-05-30 | 2019-05-28 | 5.850 | 750,600 | +8,000 | 0.55% | 4,391,010 |
| 2019-05-27 | 2019-05-23 | 5.920 | 742,600 | -7,200 | 0.54% | 4,396,192 |
| 2019-05-24 | 2019-05-22 | 5.760 | 749,800 | +7,200 | 0.55% | 4,318,848 |
| 2019-05-23 | 2019-05-21 | 5.690 | 742,600 | -7,000 | 0.54% | 4,225,394 |
| 2019-05-22 | 2019-05-20 | 5.060 | 749,600 | +7,000 | 0.55% | 3,792,976 |
| 2019-05-14 | 2019-05-09 | 6.340 | 742,600 | -5,300 | 0.54% | 4,708,084 |
| 2019-05-10 | 2019-05-08 | 6.300 | 747,900 | +300 | 0.55% | 4,711,770 |
| 2019-05-09 | 2019-05-07 | 6.500 | 747,600 | +5,000 | 0.55% | 4,859,400 |
| 2019-05-08 | 2019-05-06 | 7.010 | 742,600 | -1,700 | 0.54% | 5,205,626 |
| 2019-05-07 | 2019-05-03 | 7.380 | 744,300 | +1,700 | 0.54% | 5,492,934 |
| 2019-05-03 | 2019-04-30 | 7.250 | 742,600 | -500 | 0.54% | 5,383,850 |
| 2019-04-29 | 2019-04-25 | 7.700 | 743,100 | -4,000 | 0.54% | 5,721,870 |
| 2019-04-24 | 2019-04-18 | 7.450 | 747,100 | -500 | 0.54% | 5,565,895 |
| 2019-04-17 | 2019-04-15 | 7.700 | 747,600 | +2,600 | 0.55% | 5,756,520 |
| 2019-04-16 | 2019-04-12 | 7.850 | 745,000 | +17,100 | 0.54% | 5,848,250 |
| 2019-04-15 | 2019-04-11 | 7.450 | 727,900 | +10,000 | 0.53% | 5,422,855 |
| 2019-04-09 | 2019-04-04 | 5.360 | 717,900 | +20,800 | 0.52% | 3,847,944 |
| 2019-04-04 | 2019-04-02 | 5.340 | 697,100 | +20,000 | 0.51% | 3,722,514 |
| 2019-03-18 | 2019-03-14 | 5.090 | 677,100 | -600 | 0.50% | 3,446,439 |
| 2019-03-13 | 2019-03-11 | 5.170 | 677,700 | +14,000 | 0.50% | 3,503,709 |
| 2019-02-21 | 2019-02-19 | 4.040 | 663,700 | -12,000 | 0.49% | 2,681,348 |
| 2019-02-20 | 2019-02-18 | 4.150 | 675,700 | +12,000 | 0.50% | 2,804,155 |
| 2019-01-31 | 2019-01-29 | 4.090 | 663,700 | -30,000 | 0.49% | 2,714,533 |
| 2019-01-29 | 2019-01-25 | 4.070 | 693,700 | -5,300 | 0.51% | 2,823,359 |
| 2019-01-24 | 2019-01-22 | 3.990 | 699,000 | -46,200 | 0.51% | 2,789,010 |
| 2019-01-23 | 2019-01-21 | 3.810 | 745,200 | -8,000 | 0.54% | 2,839,212 |
| 2019-01-22 | 2019-01-18 | 3.190 | 753,200 | +88,200 | 0.55% | 2,402,708 |
| 2018-12-07 | 2018-12-05 | 6.380 | 665,000 | -100 | 0.49% | 4,242,700 |
| 2018-10-31 | 2018-10-29 | 6.200 | 665,100 | -10,000 | 0.49% | 4,123,620 |
| 2018-08-23 | 2018-08-21 | 6.570 | 675,100 | +4,900 | 0.49% | 4,435,407 |
| 2018-07-26 | 2018-07-24 | 8.120 | 670,200 | -453,400 | 0.48% | 5,442,024 |
| 2018-07-25 | 2018-07-23 | 8.490 | 1,123,600 | -73,000 | 0.81% | 9,539,364 |
| 2018-07-23 | 2018-07-19 | 8.850 | 1,196,600 | -70,000 | 0.87% | 10,589,910 |
| 2018-07-19 | 2018-07-17 | 9.130 | 1,266,600 | -69,100 | 0.92% | 11,564,058 |
| 2018-07-18 | 2018-07-16 | 9.020 | 1,335,700 | -124,600 | 0.97% | 12,048,014 |
| 2018-07-10 | 2018-07-06 | 8.810 | 1,460,300 | -3,700 | 1.06% | 12,865,243 |
| 2018-07-09 | 2018-07-05 | 8.900 | 1,464,000 | -3,500 | 1.06% | 13,029,600 |
| 2018-06-22 | 2018-06-20 | 9.710 | 1,467,500 | +300 | 1.06% | 14,249,425 |
| 2018-06-19 | 2018-06-14 | 10.060 | 1,467,200 | +800 | 1.06% | 14,760,032 |
| 2018-06-12 | 2018-06-08 | 10.120 | 1,466,400 | +20,000 | 1.06% | 14,839,968 |
| 2018-06-08 | 2018-06-06 | 10.140 | 1,446,400 | +3,000 | 1.05% | 14,666,496 |
| 2018-06-05 | 2018-06-01 | 10.040 | 1,443,400 | +20,000 | 1.04% | 14,491,736 |
| 2018-06-01 | 2018-05-30 | 11.200 | 1,423,400 | -10,000 | 1.03% | 15,942,080 |
| 2018-05-31 | 2018-05-29 | 11.160 | 1,433,400 | -9,500 | 1.04% | 15,996,744 |
| 2018-05-28 | 2018-05-24 | 11.280 | 1,442,900 | -10,000 | 1.04% | 16,275,912 |
| 2018-05-25 | 2018-05-23 | 12.400 | 1,452,900 | +36,400 | 1.05% | 18,015,960 |
| 2018-05-24 | 2018-05-21 | 13.100 | 1,416,500 | -4,500 | 1.02% | 18,556,150 |
| 2018-05-23 | 2018-05-18 | 14.120 | 1,421,000 | +8,000 | 1.03% | 20,064,520 |
| 2018-05-21 | 2018-05-17 | 13.960 | 1,413,000 | +86,400 | 1.02% | 19,725,480 |
| 2018-05-18 | 2018-05-16 | 13.160 | 1,326,600 | -2,000 | 0.96% | 17,458,056 |
| 2018-05-17 | 2018-05-15 | 12.440 | 1,328,600 | -1,900 | 0.96% | 16,527,784 |
| 2018-05-16 | 2018-05-14 | 12.180 | 1,330,500 | -1,000 | 0.96% | 16,205,490 |
| 2018-05-15 | 2018-05-11 | 11.980 | 1,331,500 | -4,000 | 0.96% | 15,951,370 |
| 2018-05-14 | 2018-05-10 | 12.000 | 1,335,500 | -1,100 | 0.97% | 16,026,000 |
| 2018-05-11 | 2018-05-09 | 12.040 | 1,336,600 | -70,000 | 0.97% | 16,092,664 |
| 2018-05-10 | 2018-05-08 | 11.220 | 1,406,600 | -112,700 | 1.02% | 15,782,052 |
| 2018-05-09 | 2018-05-07 | 10.640 | 1,519,300 | -46,000 | 1.10% | 16,165,352 |
| 2018-05-08 | 2018-05-04 | 10.140 | 1,565,300 | -30,000 | 1.13% | 15,872,142 |
| 2018-05-02 | 2018-04-27 | 9.880 | 1,595,300 | -23,000 | 1.15% | 15,761,564 |
| 2018-04-27 | 2018-04-25 | 10.080 | 1,618,300 | -11,400 | 1.17% | 16,312,464 |
| 2018-04-26 | 2018-04-24 | 9.950 | 1,629,700 | -4,400 | 1.18% | 16,215,515 |
| 2018-04-20 | 2018-04-18 | 9.990 | 1,634,100 | -1,000 | 1.18% | 16,324,659 |
| 2018-04-12 | 2018-04-10 | 9.930 | 1,635,100 | +12,000 | 1.18% | 16,236,543 |
| 2018-04-11 | 2018-04-09 | 9.800 | 1,623,100 | +6,000 | 1.17% | 15,906,380 |
| 2018-04-10 | 2018-04-06 | 10.000 | 1,617,100 | +14,000 | 1.17% | 16,171,000 |
| 2018-04-09 | 2018-04-04 | 10.500 | 1,603,100 | +26,000 | 1.16% | 16,832,550 |
| 2018-04-06 | 2018-04-03 | 11.380 | 1,577,100 | -2,600 | 1.14% | 17,947,398 |
| 2018-04-04 | 2018-03-29 | 10.940 | 1,579,700 | +50,000 | 1.14% | 17,281,918 |
| 2018-04-03 | 2018-03-28 | 10.420 | 1,529,700 | -2,000 | 1.11% | 15,939,474 |
| 2018-03-29 | 2018-03-27 | 10.340 | 1,531,700 | -10,000 | 1.11% | 15,837,778 |
| 2018-03-28 | 2018-03-26 | 9.900 | 1,541,700 | -1,300 | 1.12% | 15,262,830 |
| 2018-03-21 | 2018-03-19 | 9.740 | 1,543,000 | -25,000 | 1.12% | 15,028,820 |
| 2018-03-19 | 2018-03-15 | 9.700 | 1,568,000 | -300 | 1.13% | 15,209,600 |
| 2018-03-16 | 2018-03-14 | 9.680 | 1,568,300 | +25,000 | 1.13% | 15,181,144 |
| 2018-03-02 | 2018-02-28 | 8.870 | 1,543,300 | +200 | 1.12% | 13,689,071 |
| 2018-02-27 | 2018-02-23 | 9.030 | 1,543,100 | +1,100 | 1.12% | 13,934,193 |
| 2018-02-21 | 2018-02-15 | 9.000 | 1,542,000 | -5,000 | 1.12% | 13,878,000 |
| 2018-02-20 | 2018-02-13 | 8.920 | 1,547,000 | -20,000 | 1.12% | 13,799,240 |
| 2018-02-09 | 2018-02-07 | 8.770 | 1,567,000 | +500 | 1.13% | 13,742,590 |
| 2018-02-07 | 2018-02-05 | 9.220 | 1,566,500 | -1,000 | 1.13% | 14,443,130 |
| 2018-02-06 | 2018-02-02 | 9.220 | 1,567,500 | -8,200 | 1.13% | 14,452,350 |
| 2018-01-26 | 2018-01-24 | 9.210 | 1,575,700 | +44,200 | 1.14% | 14,512,197 |
| 2018-01-25 | 2018-01-23 | 8.780 | 1,531,500 | +27,000 | 1.11% | 13,446,570 |
| 2018-01-23 | 2018-01-19 | 9.620 | 1,504,500 | +10,000 | 1.09% | 14,473,290 |
| 2018-01-22 | 2018-01-18 | 9.880 | 1,494,500 | +12,000 | 1.08% | 14,765,660 |
| 2018-01-17 | 2018-01-15 | 10.540 | 1,482,500 | +200 | 1.07% | 15,625,550 |
| 2018-01-15 | 2018-01-11 | 10.600 | 1,482,300 | +8,200 | 1.07% | 15,712,380 |
| 2018-01-11 | 2018-01-09 | 10.760 | 1,474,100 | -2,000 | 1.07% | 15,861,316 |
| 2018-01-09 | 2018-01-05 | 10.800 | 1,476,100 | +4,000 | 1.07% | 15,941,880 |
| 2018-01-02 | 2017-12-28 | 10.960 | 1,472,100 | -1,700 | 1.07% | 16,134,216 |
| 2017-12-22 | 2017-12-20 | 10.840 | 1,473,800 | +2,600 | 1.07% | 15,975,992 |
| 2017-12-19 | 2017-12-15 | 11.480 | 1,471,200 | +4,500 | 1.06% | 16,889,376 |
| 2017-12-14 | 2017-12-12 | 11.660 | 1,466,700 | +2,300 | 1.06% | 17,101,722 |
| 2017-12-13 | 2017-12-11 | 11.940 | 1,464,400 | +3,600 | 1.06% | 17,484,936 |
| 2017-12-11 | 2017-12-07 | 11.940 | 1,460,800 | -2,200 | 1.06% | 17,441,952 |
| 2017-12-08 | 2017-12-06 | 11.980 | 1,463,000 | -3,000 | 1.06% | 17,526,740 |
| 2017-12-05 | 2017-12-01 | 12.180 | 1,466,000 | -1,000 | 1.06% | 17,855,880 |
| 2017-12-01 | 2017-11-29 | 12.180 | 1,467,000 | -1,000 | 1.06% | 17,868,060 |
| 2017-11-30 | 2017-11-28 | 11.740 | 1,468,000 | -10,000 | 1.06% | 17,234,320 |
| 2017-11-29 | 2017-11-27 | 11.500 | 1,478,000 | +10,000 | 1.07% | 16,997,000 |
| 2017-11-28 | 2017-11-24 | 11.400 | 1,468,000 | -2,500 | 1.06% | 16,735,200 |
| 2017-11-27 | 2017-11-23 | 11.460 | 1,470,500 | +1,000 | 1.06% | 16,851,930 |
| 2017-11-24 | 2017-11-22 | 11.320 | 1,469,500 | +5,700 | 1.06% | 16,634,740 |
| 2017-11-22 | 2017-11-20 | 12.080 | 1,463,800 | -2,100 | 1.06% | 17,682,704 |
| 2017-11-16 | 2017-11-14 | 12.360 | 1,465,900 | +3,000 | 1.06% | 18,118,524 |
| 2017-11-14 | 2017-11-10 | 12.140 | 1,462,900 | -7,900 | 1.06% | 17,759,606 |
| 2017-11-13 | 2017-11-09 | 12.320 | 1,470,800 | +23,000 | 1.06% | 18,120,256 |
| 2017-11-06 | 2017-11-02 | 12.520 | 1,447,800 | +5,000 | 1.05% | 18,126,456 |
| 2017-10-31 | 2017-10-27 | 12.940 | 1,442,800 | +10,000 | 1.04% | 18,669,832 |
| 2017-10-30 | 2017-10-26 | 12.940 | 1,432,800 | -10,000 | 1.04% | 18,540,432 |
| 2017-10-27 | 2017-10-25 | 13.000 | 1,442,800 | -3,100 | 1.04% | 18,756,400 |
| 2017-10-25 | 2017-10-23 | 13.820 | 1,445,900 | +2,200 | 1.05% | 19,982,338 |
| 2017-10-23 | 2017-10-19 | 13.060 | 1,443,700 | +8,700 | 1.04% | 18,854,722 |
| 2017-10-19 | 2017-10-17 | 13.560 | 1,435,000 | +17,000 | 1.04% | 19,458,600 |
| 2017-10-10 | 2017-10-06 | 12.680 | 1,418,000 | -5,000 | 1.03% | 17,980,240 |
| 2017-09-29 | 2017-09-27 | 13.320 | 1,423,000 | -1,000 | 1.03% | 18,954,360 |
| 2017-09-28 | 2017-09-26 | 13.100 | 1,424,000 | -4,900 | 1.03% | 18,654,400 |
| 2017-09-26 | 2017-09-22 | 13.600 | 1,428,900 | -100 | 1.03% | 19,433,040 |
| 2017-09-21 | 2017-09-19 | 13.400 | 1,429,000 | +4,000 | 1.03% | 19,148,600 |
| 2017-09-20 | 2017-09-18 | 13.380 | 1,425,000 | -33,000 | 1.03% | 19,066,500 |
| 2017-09-18 | 2017-09-14 | 14.360 | 1,458,000 | +9,000 | 1.06% | 20,936,880 |
| 2017-09-15 | 2017-09-13 | 14.300 | 1,449,000 | +1,500 | 1.05% | 20,720,700 |
| 2017-09-14 | 2017-09-12 | 14.360 | 1,447,500 | +7,500 | 1.05% | 20,786,100 |
| 2017-09-13 | 2017-09-11 | 14.920 | 1,440,000 | +249,100 | 1.04% | 21,484,800 |
| 2017-09-12 | 2017-09-08 | 16.220 | 1,190,900 | +5,000 | 0.86% | 19,316,398 |
| 2017-09-11 | 2017-09-07 | 16.480 | 1,185,900 | +213,100 | 0.86% | 19,543,632 |
| 2017-09-08 | 2017-09-06 | 16.560 | 972,800 | +25,000 | 0.70% | 16,109,568 |
| 2017-09-07 | 2017-09-05 | 16.500 | 947,800 | +27,500 | 0.69% | 15,638,700 |
| 2017-09-06 | 2017-09-04 | 17.180 | 920,300 | -626,600 | 0.67% | 15,810,754 |
| 2017-08-31 | 2017-08-29 | 15.000 | 1,546,900 | -10,000 | 1.12% | 23,203,500 |
| 2017-08-28 | 2017-08-24 | 14.700 | 1,556,900 | -40,000 | 1.13% | 22,886,430 |
| 2017-08-16 | 2017-08-14 | 14.120 | 1,596,900 | +47,000 | 1.16% | 22,548,228 |
| 2017-08-15 | 2017-08-11 | 14.120 | 1,549,900 | +29,100 | 1.12% | 21,884,588 |
| 2017-07-26 | 2017-07-24 | 14.500 | 1,520,800 | -63,600 | 1.10% | 22,051,600 |
| 2017-07-24 | 2017-07-20 | 14.240 | 1,584,400 | -5,000 | 1.15% | 22,561,856 |
| 2017-07-21 | 2017-07-19 | 13.940 | 1,589,400 | +3,000 | 1.15% | 22,156,236 |
| 2017-07-14 | 2017-07-12 | 13.280 | 1,586,400 | -3,700 | 1.15% | 21,067,392 |
| 2017-07-10 | 2017-07-06 | 14.220 | 1,590,100 | -18,000 | 1.15% | 22,611,222 |
| 2017-07-07 | 2017-07-05 | 13.940 | 1,608,100 | -1,000 | 1.16% | 22,416,914 |
| 2017-07-03 | 2017-06-29 | 14.080 | 1,609,100 | +2,600 | 1.16% | 22,656,128 |
| 2017-06-29 | 2017-06-27 | 14.260 | 1,606,500 | -107,000 | 1.17% | 22,908,690 |
| 2017-06-28 | 2017-06-26 | 14.180 | 1,713,500 | -19,000 | 1.24% | 24,297,430 |
| 2017-06-21 | 2017-06-19 | 13.420 | 1,732,500 | -20,000 | 1.26% | 23,250,150 |
| 2017-06-20 | 2017-06-16 | 12.800 | 1,752,500 | +10,900 | 1.27% | 22,432,000 |
| 2017-06-19 | 2017-06-15 | 13.600 | 1,741,600 | +61,400 | 1.26% | 23,685,760 |
| 2017-06-16 | 2017-06-14 | 13.760 | 1,680,200 | +2,000 | 1.22% | 23,119,552 |
| 2017-06-15 | 2017-06-13 | 13.760 | 1,678,200 | +16,000 | 1.22% | 23,092,032 |
| 2017-06-14 | 2017-06-12 | 13.600 | 1,662,200 | +115,200 | 1.21% | 22,605,920 |
| 2017-06-13 | 2017-06-09 | 13.640 | 1,547,000 | -238,000 | 1.12% | 21,101,080 |
| 2017-06-12 | 2017-06-08 | 14.920 | 1,785,000 | +46,700 | 1.30% | 26,632,200 |
| 2017-06-09 | 2017-06-07 | 13.160 | 1,738,300 | -36,600 | 1.26% | 22,876,028 |
| 2017-06-08 | 2017-06-06 | 11.080 | 1,774,900 | +84,400 | 1.29% | 19,665,892 |
| 2017-06-07 | 2017-06-05 | 10.380 | 1,690,500 | +48,200 | 1.23% | 17,547,390 |
| 2017-05-18 | 2017-05-16 | 9.540 | 1,642,300 | -72,000 | 1.19% | 15,667,542 |
| 2017-05-16 | 2017-05-12 | 8.610 | 1,714,300 | +4,500 | 1.24% | 14,760,123 |
| 2017-05-15 | 2017-05-11 | 9.300 | 1,709,800 | +1,000 | 1.24% | 15,901,140 |
| 2017-05-12 | 2017-05-10 | 9.100 | 1,708,800 | +20,000 | 1.24% | 15,550,080 |
| 2017-05-08 | 2017-05-04 | 10.120 | 1,688,800 | +4,000 | 1.23% | 17,090,656 |
| 2017-05-05 | 2017-05-02 | 10.220 | 1,684,800 | +25,000 | 1.22% | 17,218,656 |
| 2017-04-27 | 2017-04-25 | 10.040 | 1,659,800 | +108,500 | 1.20% | 16,664,392 |
| 2017-04-26 | 2017-04-24 | 10.060 | 1,551,300 | +4,000 | 1.13% | 15,606,078 |
| 2017-04-25 | 2017-04-21 | 10.320 | 1,547,300 | -31,600 | 1.12% | 15,968,136 |
| 2017-04-24 | 2017-04-20 | 10.080 | 1,578,900 | +263,600 | 1.15% | 15,915,312 |
| 2017-04-21 | 2017-04-19 | 8.780 | 1,315,300 | -39,000 | 0.95% | 11,548,334 |
| 2017-04-18 | 2017-04-12 | 7.680 | 1,354,300 | -4,000 | 0.98% | 10,401,024 |
| 2017-04-10 | 2017-04-06 | 7.320 | 1,358,300 | +4,000 | 0.99% | 9,942,756 |
| 2017-04-03 | 2017-03-30 | 7.640 | 1,354,300 | +1,000 | 0.98% | 10,346,852 |
| 2017-03-31 | 2017-03-29 | 7.740 | 1,353,300 | +4,000 | 0.98% | 10,474,542 |
| 2017-03-24 | 2017-03-22 | 8.120 | 1,349,300 | +24,000 | 0.98% | 10,956,316 |
| 2017-03-22 | 2017-03-20 | 8.400 | 1,325,300 | +4,000 | 0.96% | 11,132,520 |
| 2017-03-16 | 2017-03-14 | 7.840 | 1,321,300 | +43,000 | 0.96% | 10,358,992 |
| 2017-03-15 | 2017-03-13 | 8.170 | 1,278,300 | +3,000 | 0.93% | 10,443,711 |
| 2017-03-14 | 2017-03-10 | 8.200 | 1,275,300 | +3,000 | 0.93% | 10,457,460 |
| 2017-03-10 | 2017-03-08 | 8.330 | 1,272,300 | +4,000 | 0.92% | 10,598,259 |
| 2017-03-07 | 2017-03-03 | 8.650 | 1,268,300 | +20,000 | 0.92% | 10,970,795 |
| 2017-03-03 | 2017-03-01 | 8.630 | 1,248,300 | +15,000 | 0.91% | 10,772,829 |
| 2017-02-27 | 2017-02-23 | 9.100 | 1,233,300 | -3,000 | 0.90% | 11,223,030 |
| 2017-02-24 | 2017-02-22 | 9.170 | 1,236,300 | -52,000 | 0.90% | 11,336,871 |
| 2017-02-23 | 2017-02-21 | 8.800 | 1,288,300 | +96,800 | 0.94% | 11,337,040 |
| 2017-02-21 | 2017-02-17 | 8.530 | 1,191,500 | +29,800 | 0.87% | 10,163,495 |
| 2017-01-25 | 2017-01-23 | 8.400 | 1,161,700 | +2,000 | 0.84% | 9,758,280 |
| 2017-01-24 | 2017-01-20 | 8.440 | 1,159,700 | -15,000 | 0.84% | 9,787,868 |
| 2017-01-18 | 2017-01-16 | 7.510 | 1,174,700 | +100 | 0.85% | 8,821,997 |
| 2017-01-13 | 2017-01-11 | 7.620 | 1,174,600 | +10,200 | 0.85% | 8,950,452 |
| 2017-01-12 | 2017-01-10 | 7.700 | 1,164,400 | +7,800 | 0.85% | 8,965,880 |
| 2017-01-09 | 2017-01-05 | 8.250 | 1,156,600 | +20,000 | 0.84% | 9,541,950 |
| 2017-01-04 | 2016-12-30 | 8.510 | 1,136,600 | +168,300 | 0.83% | 9,672,466 |
| 2017-01-03 | 2016-12-29 | 8.000 | 968,300 | +74,100 | 0.70% | 7,746,400 |
| 2016-12-23 | 2016-12-21 | 7.420 | 894,200 | -2,100 | 0.65% | 6,634,964 |
| 2016-12-22 | 2016-12-20 | 7.370 | 896,300 | -200 | 0.65% | 6,605,731 |
| 2016-12-08 | 2016-12-06 | 7.580 | 896,500 | +2,500 | 0.65% | 6,795,470 |
| 2016-12-07 | 2016-12-05 | 7.950 | 894,000 | +20,000 | 0.65% | 7,107,300 |
| 2016-12-01 | 2016-11-29 | 8.350 | 874,000 | -21,300 | 0.64% | 7,297,900 |
| 2016-11-29 | 2016-11-25 | 7.620 | 895,300 | -1,600 | 0.65% | 6,822,186 |
| 2016-11-23 | 2016-11-21 | 7.650 | 896,900 | +1,500 | 0.65% | 6,861,285 |
| 2016-11-21 | 2016-11-17 | 7.330 | 895,400 | -10,000 | 0.65% | 6,563,282 |
| 2016-11-15 | 2016-11-11 | 7.520 | 905,400 | -1,600 | 0.66% | 6,808,608 |
| 2016-11-11 | 2016-11-09 | 7.380 | 907,000 | -9,300 | 0.66% | 6,693,660 |
| 2016-11-04 | 2016-11-02 | 7.290 | 916,300 | +10,000 | 0.67% | 6,679,827 |
| 2016-11-03 | 2016-11-01 | 7.410 | 906,300 | +1,000 | 0.66% | 6,715,683 |
| 2016-11-02 | 2016-10-31 | 7.300 | 905,300 | +10,000 | 0.66% | 6,608,690 |
| 2016-10-31 | 2016-10-27 | 8.040 | 895,300 | +60,000 | 0.65% | 7,198,212 |
| 2016-10-03 | 2016-09-29 | 8.900 | 835,300 | +2,000 | 0.61% | 7,434,170 |
| 2016-09-30 | 2016-09-28 | 8.900 | 833,300 | +2,000 | 0.61% | 7,416,370 |
| 2016-09-14 | 2016-09-12 | 9.410 | 831,300 | +2,000 | 0.61% | 7,822,533 |
| 2016-09-06 | 2016-09-02 | 9.600 | 829,300 | -6,200 | 0.61% | 7,961,280 |
| 2016-08-29 | 2016-08-25 | 9.580 | 835,500 | +6,200 | 0.61% | 8,004,090 |
| 2016-08-22 | 2016-08-18 | 9.900 | 829,300 | +2,500 | 0.61% | 8,210,070 |
| 2016-08-01 | 2016-07-28 | 11.000 | 826,800 | -1,000 | 0.60% | 9,094,800 |
| 2016-07-18 | 2016-07-14 | 10.820 | 827,800 | -1,000 | 0.60% | 8,956,796 |
| 2016-07-14 | 2016-07-12 | 9.260 | 828,800 | -1,000 | 0.61% | 7,674,688 |
| 2016-05-31 | 2016-05-27 | 10.760 | 829,800 | -5,700 | 0.61% | 8,928,648 |
| 2016-05-30 | 2016-05-26 | 10.560 | 835,500 | +2,000 | 0.61% | 8,822,880 |
| 2016-05-18 | 2016-05-16 | 11.400 | 833,500 | -4,300 | 0.61% | 9,501,900 |
| 2016-05-17 | 2016-05-13 | 11.600 | 837,800 | +10,000 | 0.61% | 9,718,480 |
| 2016-04-26 | 2016-04-22 | 12.580 | 827,800 | -3,000 | 0.60% | 10,413,724 |
| 2016-04-22 | 2016-04-20 | 11.940 | 830,800 | +3,000 | 0.61% | 9,919,752 |
| 2016-04-18 | 2016-04-14 | 11.560 | 827,800 | -2,000 | 0.60% | 9,569,368 |
| 2016-04-08 | 2016-04-06 | 11.000 | 829,800 | +2,000 | 0.61% | 9,127,800 |
| 2016-03-29 | 2016-03-23 | 11.540 | 827,800 | +3,000 | 0.60% | 9,552,812 |
| 2016-03-23 | 2016-03-21 | 11.380 | 824,800 | +5,000 | 0.60% | 9,386,224 |
| 2016-02-03 | 2016-02-01 | 12.380 | 819,800 | -800 | 0.60% | 10,149,124 |
| 2016-01-28 | 2016-01-26 | 11.820 | 820,600 | -10,000 | 0.59% | 9,699,492 |
| 2016-01-25 | 2016-01-21 | 13.000 | 830,600 | -5,000 | 0.60% | 10,797,800 |
| 2016-01-19 | 2016-01-15 | 12.820 | 835,600 | -14,000 | 0.60% | 10,712,392 |
| 2016-01-12 | 2016-01-08 | 13.000 | 849,600 | -5,000 | 0.61% | 11,044,800 |
| 2016-01-11 | 2016-01-07 | 13.000 | 854,600 | -1,000 | 0.61% | 11,109,800 |
| 2016-01-05 | 2015-12-31 | 13.040 | 855,600 | +3,800 | 0.61% | 11,157,024 |
| 2015-12-29 | 2015-12-24 | 13.200 | 851,800 | +1,200 | 0.61% | 11,243,760 |
| 2015-12-10 | 2015-12-08 | 13.600 | 850,600 | +800 | 0.61% | 11,568,160 |
| 2015-12-02 | 2015-11-30 | 13.280 | 849,800 | -1,000 | 0.61% | 11,285,344 |
| 2015-11-12 | 2015-11-10 | 13.840 | 850,800 | -1,100 | 0.61% | 11,775,072 |
| 2015-10-26 | 2015-10-22 | 13.540 | 851,900 | +1,100 | 0.60% | 11,534,726 |
| 2015-10-20 | 2015-10-16 | 14.660 | 850,800 | -10,000 | 0.60% | 12,472,728 |
| 2015-10-14 | 2015-10-12 | 14.560 | 860,800 | -9,000 | 0.60% | 12,533,248 |
| 2015-10-13 | 2015-10-09 | 14.380 | 869,800 | -1,000 | 0.61% | 12,507,724 |
| 2015-09-15 | 2015-09-11 | 14.300 | 870,800 | -1,000 | 0.60% | 12,452,440 |
| 2015-09-09 | 2015-09-07 | 13.360 | 871,800 | -10,000 | 0.60% | 11,647,248 |
| 2015-08-31 | 2015-08-27 | 12.420 | 881,800 | -11,000 | 0.61% | 10,951,956 |
| 2015-08-27 | 2015-08-25 | 10.700 | 892,800 | +10,000 | 0.62% | 9,552,960 |
| 2015-08-19 | 2015-08-17 | 14.140 | 882,800 | +16,200 | 0.61% | 12,482,792 |
| 2015-08-18 | 2015-08-14 | 14.020 | 866,600 | +3,800 | 0.60% | 12,149,732 |
| 2015-08-11 | 2015-08-07 | 14.380 | 862,800 | +10,000 | 0.59% | 12,407,064 |
| 2015-07-29 | 2015-07-27 | 14.980 | 852,800 | -200 | 0.58% | 12,774,944 |
| 2015-07-28 | 2015-07-24 | 17.500 | 853,000 | +20,000 | 0.58% | 14,927,500 |
| 2015-07-17 | 2015-07-15 | 16.920 | 833,000 | +10,000 | 0.57% | 14,094,360 |
| 2015-07-15 | 2015-07-13 | 16.920 | 823,000 | +20,000 | 0.56% | 13,925,160 |
| 2015-07-13 | 2015-07-09 | 16.020 | 803,000 | -2,800 | 0.55% | 12,864,060 |
| 2015-07-09 | 2015-07-07 | 12.340 | 805,800 | +18,000 | 0.55% | 9,943,572 |
| 2015-07-08 | 2015-07-06 | 15.500 | 787,800 | +62,100 | 0.54% | 12,210,900 |
| 2015-07-07 | 2015-07-03 | 19.300 | 725,700 | +18,000 | 0.50% | 14,006,010 |
| 2015-07-06 | 2015-07-02 | 20.900 | 707,700 | +200,000 | 0.48% | 14,790,930 |
| 2015-07-03 | 2015-06-30 | 22.250 | 507,700 | +199,000 | 0.35% | 11,296,325 |
| 2015-07-02 | 2015-06-29 | 22.000 | 308,700 | +206,600 | 0.21% | 6,791,400 |
| 2015-06-30 | 2015-06-26 | 23.750 | 102,100 | -54,400 | 0.07% | 2,424,875 |
| 2015-06-24 | 2015-06-22 | 23.300 | 156,500 | -300 | 0.11% | 3,646,450 |
| 2015-06-12 | 2015-06-10 | 23.050 | 156,800 | -1,000 | 0.11% | 3,614,240 |
| 2015-06-08 | 2015-06-04 | 24.750 | 157,800 | -43,300 | 0.11% | 3,905,550 |
| 2015-06-05 | 2015-06-03 | 24.800 | 201,100 | +1,000 | 0.14% | 4,987,280 |
| 2015-06-03 | 2015-06-01 | 26.800 | 200,100 | -2,500 | 0.16% | 5,362,680 |
| 2015-06-02 | 2015-05-29 | 24.500 | 202,600 | -2,000 | 0.16% | 4,963,700 |
| 2015-06-01 | 2015-05-28 | 24.900 | 204,600 | -4,300 | 0.16% | 5,094,540 |
| 2015-05-29 | 2015-05-27 | 26.400 | 208,900 | -21,900 | 0.16% | 5,514,960 |
| 2015-05-28 | 2015-05-26 | 22.800 | 230,800 | -28,600 | 0.18% | 5,262,240 |
| 2015-05-27 | 2015-05-22 | 19.000 | 259,400 | -24,000 | 0.20% | 4,928,600 |
| 2015-05-26 | 2015-05-21 | 18.600 | 283,400 | -9,000 | 0.22% | 5,271,240 |
| 2015-05-22 | 2015-05-20 | 19.440 | 292,400 | -11,000 | 0.23% | 5,684,256 |
| 2015-05-21 | 2015-05-19 | 19.360 | 303,400 | -1,000 | 0.24% | 5,873,824 |
| 2015-05-19 | 2015-05-15 | 18.700 | 304,400 | +18,600 | 0.24% | 5,692,280 |
| 2015-05-18 | 2015-05-14 | 19.640 | 285,800 | -90,400 | 0.22% | 5,613,112 |
| 2015-05-14 | 2015-05-12 | 16.900 | 376,200 | +71,800 | 0.30% | 6,357,780 |
| 2015-05-13 | 2015-05-11 | 17.800 | 304,400 | -75,200 | 0.24% | 5,418,320 |
| 2015-05-12 | 2015-05-08 | 16.600 | 379,600 | +6,000 | 0.30% | 6,301,360 |
| 2015-05-08 | 2015-05-06 | 16.600 | 373,600 | +22,800 | 0.29% | 6,201,760 |
| 2015-05-07 | 2015-05-05 | 17.180 | 350,800 | -20,800 | 0.28% | 6,026,744 |
| 2015-05-06 | 2015-05-04 | 17.220 | 371,600 | +1,000 | 0.29% | 6,398,952 |
| 2015-05-04 | 2015-04-29 | 17.300 | 370,600 | -65,000 | 0.29% | 6,411,380 |
| 2015-04-30 | 2015-04-28 | 17.000 | 435,600 | +97,100 | 0.34% | 7,405,200 |
| 2015-04-29 | 2015-04-27 | 17.420 | 338,500 | -31,100 | 0.27% | 5,896,670 |
| 2015-04-28 | 2015-04-24 | 17.400 | 369,600 | +65,000 | 0.29% | 6,431,040 |
| 2015-04-23 | 2015-04-21 | 18.080 | 304,600 | -12,000 | 0.24% | 5,507,168 |
| 2015-04-22 | 2015-04-20 | 17.580 | 316,600 | +13,000 | 0.25% | 5,565,828 |
| 2015-04-21 | 2015-04-17 | 18.420 | 303,600 | +30,000 | 0.24% | 5,592,312 |
| 2015-04-20 | 2015-04-16 | 19.860 | 273,600 | -8,500 | 0.21% | 5,433,696 |
| 2015-04-17 | 2015-04-15 | 19.580 | 282,100 | +22,000 | 0.22% | 5,523,518 |
| 2015-04-16 | 2015-04-14 | 20.000 | 260,100 | -100 | 0.20% | 5,202,000 |
| 2015-04-15 | 2015-04-13 | 20.000 | 260,200 | -8,500 | 0.20% | 5,204,000 |
| 2015-04-13 | 2015-04-09 | 18.640 | 268,700 | +20,000 | 0.21% | 5,008,568 |
| 2015-04-10 | 2015-04-08 | 19.380 | 248,700 | -21,000 | 0.20% | 4,819,806 |
| 2015-04-09 | 2015-04-02 | 17.820 | 269,700 | -125,300 | 0.21% | 4,806,054 |
| 2015-04-08 | 2015-04-01 | 16.860 | 395,000 | +31,800 | 0.31% | 6,659,700 |
| 2015-04-01 | 2015-03-30 | 15.120 | 363,200 | -5,700 | 0.29% | 5,491,584 |
| 2015-03-31 | 2015-03-27 | 14.860 | 368,900 | +2,000 | 0.29% | 5,481,854 |
| 2015-03-30 | 2015-03-26 | 15.400 | 366,900 | +3,700 | 0.29% | 5,650,260 |
| 2015-03-27 | 2015-03-25 | 14.800 | 363,200 | -9,500 | 0.29% | 5,375,360 |
| 2015-03-26 | 2015-03-24 | 15.500 | 372,700 | -26,300 | 0.29% | 5,776,850 |
| 2015-03-23 | 2015-03-19 | 13.820 | 399,000 | +4,000 | 0.31% | 5,514,180 |
| 2015-03-20 | 2015-03-18 | 13.820 | 395,000 | +1,000 | 0.31% | 5,458,900 |
| 2015-03-19 | 2015-03-17 | 13.940 | 394,000 | +2,100 | 0.31% | 5,492,360 |
| 2015-03-12 | 2015-03-10 | 13.840 | 391,900 | -1,000 | 0.31% | 5,423,896 |
| 2015-03-10 | 2015-03-06 | 14.020 | 392,900 | +8,000 | 0.31% | 5,508,458 |
| 2015-02-09 | 2015-02-05 | 13.560 | 384,900 | +4,000 | 0.30% | 5,219,244 |
| 2015-02-05 | 2015-02-03 | 13.620 | 380,900 | +6,000 | 0.30% | 5,187,858 |
| 2015-02-02 | 2015-01-29 | 13.520 | 374,900 | -100 | 0.29% | 5,068,648 |
| 2015-01-30 | 2015-01-28 | 13.560 | 375,000 | +800 | 0.30% | 5,085,000 |
| 2015-01-28 | 2015-01-26 | 14.180 | 374,200 | -3,400 | 0.29% | 5,306,156 |
| 2015-01-23 | 2015-01-21 | 13.680 | 377,600 | +3,400 | 0.30% | 5,165,568 |
| 2015-01-21 | 2015-01-19 | 13.160 | 374,200 | +10,000 | 0.29% | 4,924,472 |
| 2015-01-20 | 2015-01-16 | 13.440 | 364,200 | +1,000 | 0.29% | 4,894,848 |
| 2015-01-16 | 2015-01-14 | 13.740 | 363,200 | +16,200 | 0.29% | 4,990,368 |
| 2015-01-15 | 2015-01-13 | 13.980 | 347,000 | +3,800 | 0.27% | 4,851,060 |
| 2015-01-14 | 2015-01-12 | 13.800 | 343,200 | +1,300 | 0.27% | 4,736,160 |
| 2015-01-13 | 2015-01-09 | 13.980 | 341,900 | +65,000 | 0.27% | 4,779,762 |
| 2015-01-12 | 2015-01-08 | 14.180 | 276,900 | +41,000 | 0.22% | 3,926,442 |
| 2015-01-09 | 2015-01-07 | 14.680 | 235,900 | +32,100 | 0.19% | 3,463,012 |
| 2015-01-08 | 2015-01-06 | 14.720 | 203,800 | +12,400 | 0.16% | 2,999,936 |
| 2015-01-07 | 2015-01-05 | 15.500 | 191,400 | -14,400 | 0.15% | 2,966,700 |
| 2015-01-06 | 2015-01-02 | 14.440 | 205,800 | +12,400 | 0.16% | 2,971,752 |
| 2015-01-05 | 2014-12-31 | 14.700 | 193,400 | +1,000 | 0.15% | 2,842,980 |
| 2014-12-29 | 2014-12-22 | 14.800 | 192,400 | +1,000 | 0.15% | 2,847,520 |
| 2014-12-19 | 2014-12-17 | 15.340 | 191,400 | +25,000 | 0.15% | 2,936,076 |
| 2014-12-18 | 2014-12-16 | 16.400 | 166,400 | -1,000 | 0.13% | 2,728,960 |
| 2014-12-17 | 2014-12-15 | 17.100 | 167,400 | -25,000 | 0.13% | 2,862,540 |
| 2014-12-16 | 2014-12-12 | 15.360 | 192,400 | -4,000 | 0.15% | 2,955,264 |
| 2014-12-15 | 2014-12-11 | 14.500 | 196,400 | -66,100 | 0.15% | 2,847,800 |
| 2014-12-12 | 2014-12-10 | 13.880 | 262,500 | +10,000 | 0.21% | 3,643,500 |
| 2014-12-08 | 2014-12-04 | 13.860 | 252,500 | -1,000 | 0.20% | 3,499,650 |
| 2014-12-05 | 2014-12-03 | 14.000 | 253,500 | +4,000 | 0.20% | 3,549,000 |
| 2014-11-24 | 2014-11-20 | 15.680 | 249,500 | +35,000 | 0.20% | 3,912,160 |
| 2014-11-18 | 2014-11-14 | 16.660 | 214,500 | -1,000 | 0.17% | 3,573,570 |
| 2014-11-17 | 2014-11-13 | 16.140 | 215,500 | +4,000 | 0.17% | 3,478,170 |
| 2014-11-14 | 2014-11-12 | 16.540 | 211,500 | +27,400 | 0.17% | 3,498,210 |
| 2014-11-13 | 2014-11-11 | 17.000 | 184,100 | +18,300 | 0.14% | 3,129,700 |
| 2014-11-12 | 2014-11-10 | 16.860 | 165,800 | +12,700 | 0.13% | 2,795,388 |
| 2014-11-11 | 2014-11-07 | 17.020 | 153,100 | -32,100 | 0.12% | 2,605,762 |
| 2014-11-10 | 2014-11-06 | 17.660 | 185,200 | -7,500 | 0.15% | 3,270,632 |
| 2014-11-07 | 2014-11-05 | 17.100 | 192,700 | -2,500 | 0.15% | 3,295,170 |
| 2014-11-06 | 2014-11-04 | 15.780 | 195,200 | -28,000 | 0.15% | 3,080,256 |
| 2014-11-05 | 2014-11-03 | 14.600 | 223,200 | -65,000 | 0.18% | 3,258,720 |
| 2014-11-04 | 2014-10-31 | 14.520 | 288,200 | -8,300 | 0.23% | 4,184,664 |
| 2014-11-03 | 2014-10-30 | 14.200 | 296,500 | +73,300 | 0.23% | 4,210,300 |
| 2014-10-29 | 2014-10-27 | 14.220 | 223,200 | +25,000 | 0.18% | 3,173,904 |
| 2014-10-28 | 2014-10-24 | 14.800 | 198,200 | -2,000 | 0.16% | 2,933,360 |
| 2014-10-27 | 2014-10-23 | 14.640 | 200,200 | -63,900 | 0.16% | 2,930,928 |
| 2014-10-24 | 2014-10-22 | 14.120 | 264,100 | -199,000 | 0.21% | 3,729,092 |
| 2014-10-23 | 2014-10-21 | 13.300 | 463,100 | -1,000 | 0.36% | 6,159,230 |
| 2014-10-22 | 2014-10-20 | 13.460 | 464,100 | +7,000 | 0.37% | 6,246,786 |
| 2014-10-16 | 2014-10-14 | 14.180 | 457,100 | +200 | 0.36% | 6,481,678 |
| 2014-10-09 | 2014-10-07 | 14.720 | 456,900 | +2,000 | 0.36% | 6,725,568 |
| 2014-10-07 | 2014-10-03 | 14.340 | 454,900 | +2,000 | 0.36% | 6,523,266 |
| 2014-10-06 | 2014-09-30 | 14.840 | 452,900 | -400 | 0.36% | 6,721,036 |
| 2014-10-03 | 2014-09-29 | 15.080 | 453,300 | -11,000 | 0.36% | 6,835,764 |
| 2014-09-30 | 2014-09-26 | 15.860 | 464,300 | +6,900 | 0.37% | 7,363,798 |
| 2014-09-29 | 2014-09-25 | 16.400 | 457,400 | -800 | 0.36% | 7,501,360 |
| 2014-09-26 | 2014-09-24 | 16.700 | 458,200 | +2,500 | 0.36% | 7,651,940 |
| 2014-09-25 | 2014-09-23 | 16.800 | 455,700 | +200 | 0.36% | 7,655,760 |
| 2014-09-23 | 2014-09-19 | 17.120 | 455,500 | +37,300 | 0.36% | 7,798,160 |
| 2014-09-22 | 2014-09-18 | 15.900 | 418,200 | +2,100 | 0.33% | 6,649,380 |
| 2014-09-18 | 2014-09-16 | 16.360 | 416,100 | +5,000 | 0.33% | 6,807,396 |
| 2014-09-15 | 2014-09-11 | 16.860 | 411,100 | +4,000 | 0.32% | 6,931,146 |
| 2014-09-12 | 2014-09-10 | 17.020 | 407,100 | +500 | 0.32% | 6,928,842 |
| 2014-09-08 | 2014-09-04 | 17.000 | 406,600 | +4,000 | 0.32% | 6,912,200 |
| 2014-09-05 | 2014-09-03 | 17.260 | 402,600 | -3,000 | 0.32% | 6,948,876 |
| 2014-09-04 | 2014-09-02 | 17.000 | 405,600 | +5,000 | 0.32% | 6,895,200 |
| 2014-09-03 | 2014-09-01 | 17.120 | 400,600 | +4,000 | 0.32% | 6,858,272 |
| 2014-09-02 | 2014-08-29 | 17.480 | 396,600 | -1,100 | 0.31% | 6,932,568 |
| 2014-09-01 | 2014-08-28 | 17.240 | 397,700 | +1,500 | 0.31% | 6,856,348 |
| 2014-08-29 | 2014-08-27 | 17.300 | 396,200 | +5,000 | 0.31% | 6,854,260 |
| 2014-08-28 | 2014-08-26 | 17.660 | 391,200 | -5,000 | 0.31% | 6,908,592 |
| 2014-08-26 | 2014-08-22 | 18.160 | 396,200 | -39,000 | 0.31% | 7,194,992 |
| 2014-08-25 | 2014-08-21 | 17.860 | 435,200 | -28,800 | 0.34% | 7,772,672 |
| 2014-08-22 | 2014-08-20 | 17.200 | 464,000 | +1,000 | 0.37% | 7,980,800 |
| 2014-08-21 | 2014-08-19 | 17.100 | 463,000 | +9,800 | 0.36% | 7,917,300 |
| 2014-08-20 | 2014-08-18 | 17.380 | 453,200 | +16,900 | 0.36% | 7,876,616 |
| 2014-08-19 | 2014-08-15 | 17.980 | 436,300 | +8,600 | 0.34% | 7,844,674 |
| 2014-08-18 | 2014-08-14 | 18.060 | 427,700 | +79,500 | 0.34% | 7,724,262 |
| 2014-08-15 | 2014-08-13 | 18.700 | 348,200 | -2,000 | 0.27% | 6,511,340 |
| 2014-08-14 | 2014-08-12 | 18.640 | 350,200 | -1,000 | 0.28% | 6,527,728 |
| 2014-08-13 | 2014-08-11 | 19.180 | 351,200 | -2,500 | 0.28% | 6,736,016 |
| 2014-08-11 | 2014-08-07 | 18.300 | 353,700 | +8,100 | 0.28% | 6,472,710 |
| 2014-08-08 | 2014-08-06 | 18.540 | 345,600 | +1,000 | 0.27% | 6,407,424 |
| 2014-08-06 | 2014-08-04 | 17.940 | 344,600 | -2,000 | 0.27% | 6,182,124 |
| 2014-08-05 | 2014-08-01 | 18.140 | 346,600 | -1,900 | 0.27% | 6,287,324 |
| 2014-08-04 | 2014-07-31 | 18.380 | 348,500 | -55,700 | 0.27% | 6,405,430 |
| 2014-08-01 | 2014-07-30 | 18.140 | 404,200 | +67,700 | 0.32% | 7,332,188 |
| 2014-07-31 | 2014-07-29 | 19.520 | 336,500 | +36,300 | 0.26% | 6,568,480 |
| 2014-07-30 | 2014-07-28 | 20.200 | 300,200 | -30,200 | 0.24% | 6,064,040 |
| 2014-07-29 | 2014-07-25 | 19.780 | 330,400 | -22,500 | 0.26% | 6,535,312 |
| 2014-07-28 | 2014-07-24 | 19.900 | 352,900 | +67,200 | 0.28% | 7,022,710 |
| 2014-07-25 | 2014-07-23 | 20.600 | 285,700 | +102,500 | 0.23% | 5,885,420 |
| 2014-07-24 | 2014-07-22 | 21.700 | 183,200 | +63,000 | 0.14% | 3,975,440 |
| 2014-07-23 | 2014-07-21 | 20.950 | 120,200 | -2,000 | 0.09% | 2,518,190 |
| 2014-07-22 | 2014-07-18 | 22.400 | 122,200 | +3,600 | 0.10% | 2,737,280 |
| 2014-07-18 | 2014-07-16 | 25.600 | 118,600 | -500 | 0.09% | 3,036,160 |
| 2014-07-09 | 2014-07-07 | 26.650 | 119,100 | +5,000 | 0.09% | 3,174,015 |
| 2014-07-04 | 2014-07-02 | 25.950 | 114,100 | -500 | 0.09% | 2,960,895 |
| 2014-07-03 | 2014-06-30 | 26.650 | 114,600 | +3,500 | 0.09% | 3,054,090 |
| 2014-06-27 | 2014-06-25 | 25.600 | 111,100 | -6,000 | 0.09% | 2,844,160 |
| 2014-06-26 | 2014-06-24 | 24.850 | 117,100 | +5,600 | 0.09% | 2,909,935 |
| 2014-06-25 | 2014-06-23 | 25.600 | 111,500 | +2,000 | 0.09% | 2,854,400 |
| 2014-06-19 | 2014-06-17 | 28.350 | 109,500 | -900 | 0.09% | 3,104,325 |
| 2014-06-18 | 2014-06-16 | 28.000 | 110,400 | +1,200 | 0.09% | 3,091,200 |
| 2014-06-16 | 2014-06-12 | 28.600 | 109,200 | -500 | 0.09% | 3,123,120 |
| 2014-06-13 | 2014-06-11 | 28.400 | 109,700 | +1,000 | 0.09% | 3,115,480 |
| 2014-06-10 | 2014-06-06 | 28.650 | 108,700 | -1,000 | 0.09% | 3,114,255 |
| 2014-06-09 | 2014-06-05 | 28.600 | 109,700 | +1,000 | 0.09% | 3,137,420 |
| 2014-06-04 | 2014-05-30 | 30.000 | 108,700 | +500 | 0.09% | 3,261,000 |
| 2014-05-30 | 2014-05-28 | 30.200 | 108,200 | -3,200 | 0.09% | 3,267,640 |
| 2014-05-22 | 2014-05-20 | 29.100 | 111,400 | +1,000 | 0.09% | 3,241,740 |
| 2014-05-21 | 2014-05-19 | 29.600 | 110,400 | -1,000 | 0.09% | 3,267,840 |
| 2014-05-19 | 2014-05-15 | 31.400 | 111,400 | -1,000 | 0.09% | 3,497,960 |
| 2014-05-16 | 2014-05-14 | 31.550 | 112,400 | +3,200 | 0.09% | 3,546,220 |
| 2014-05-13 | 2014-05-09 | 28.850 | 109,200 | -2,000 | 0.09% | 3,150,420 |
| 2014-05-12 | 2014-05-08 | 28.600 | 111,200 | +1,700 | 0.09% | 3,180,320 |
| 2014-05-09 | 2014-05-07 | 31.200 | 109,500 | -400 | 0.09% | 3,416,400 |
| 2014-05-05 | 2014-04-30 | 31.250 | 109,900 | -500 | 0.09% | 3,434,375 |
| 2014-05-02 | 2014-04-29 | 32.800 | 110,400 | +4,300 | 0.09% | 3,621,120 |
| 2014-04-30 | 2014-04-28 | 34.300 | 106,100 | -12,900 | 0.08% | 3,639,230 |
| 2014-04-29 | 2014-04-25 | 37.350 | 119,000 | +1,400 | 0.09% | 4,444,650 |
| 2014-04-28 | 2014-04-24 | 38.700 | 117,600 | +1,200 | 0.09% | 4,551,120 |
| 2014-04-24 | 2014-04-22 | 36.500 | 116,400 | +100 | 0.09% | 4,248,600 |
| 2014-04-23 | 2014-04-17 | 37.850 | 116,300 | +2,400 | 0.09% | 4,401,955 |
| 2014-04-17 | 2014-04-15 | 38.000 | 113,900 | -7,000 | 0.09% | 4,328,200 |
| 2014-04-16 | 2014-04-14 | 38.850 | 120,900 | -1,400 | 0.10% | 4,696,965 |
| 2014-04-15 | 2014-04-11 | 40.000 | 122,300 | +1,000 | 0.10% | 4,892,000 |
| 2014-04-14 | 2014-04-10 | 41.000 | 121,300 | +900 | 0.10% | 4,973,300 |
| 2014-04-10 | 2014-04-08 | 40.100 | 120,400 | -200 | 0.09% | 4,828,040 |
| 2014-04-09 | 2014-04-07 | 40.850 | 120,600 | -4,700 | 0.10% | 4,926,510 |
| 2014-04-07 | 2014-04-03 | 42.800 | 125,300 | +5,800 | 0.10% | 5,362,840 |
| 2014-04-03 | 2014-04-01 | 43.900 | 119,500 | -15,200 | 0.09% | 5,246,050 |
| 2014-04-02 | 2014-03-31 | 41.600 | 134,700 | +500 | 0.11% | 5,603,520 |
| 2014-03-31 | 2014-03-27 | 41.250 | 134,200 | +21,300 | 0.11% | 5,535,750 |
| 2014-03-28 | 2014-03-26 | 44.900 | 112,900 | -2,000 | 0.09% | 5,069,210 |
| 2014-03-27 | 2014-03-25 | 49.100 | 114,900 | -2,000 | 0.09% | 5,641,590 |
| 2014-03-26 | 2014-03-24 | 52.250 | 116,900 | +26,400 | 0.09% | 6,108,025 |
| 2014-03-25 | 2014-03-21 | 53.000 | 90,500 | +1,400 | 0.07% | 4,796,500 |
| 2014-03-24 | 2014-03-20 | 52.550 | 89,100 | +5,000 | 0.07% | 4,682,205 |
| 2014-03-21 | 2014-03-19 | 53.450 | 84,100 | -7,000 | 0.07% | 4,495,145 |
| 2014-03-20 | 2014-03-18 | 53.050 | 91,100 | +2,400 | 0.07% | 4,832,855 |
| 2014-03-18 | 2014-03-14 | 53.200 | 88,700 | +19,700 | 0.07% | 4,718,840 |
| 2014-03-14 | 2014-03-12 | 57.000 | 69,000 | +400 | 0.05% | 3,933,000 |
| 2014-03-13 | 2014-03-11 | 60.750 | 68,600 | -1,900 | 0.05% | 4,167,450 |
| 2014-03-12 | 2014-03-10 | 60.100 | 70,500 | -1,500 | 0.06% | 4,237,050 |
| 2014-03-11 | 2014-03-07 | 58.800 | 72,000 | -2,000 | 0.06% | 4,233,600 |
| 2014-03-10 | 2014-03-06 | 59.400 | 74,000 | -13,200 | 0.06% | 4,395,600 |
| 2014-03-07 | 2014-03-05 | 56.950 | 87,200 | +4,600 | 0.07% | 4,966,040 |
| 2014-03-06 | 2014-03-04 | 59.300 | 82,600 | -27,100 | 0.07% | 4,898,180 |
| 2014-03-05 | 2014-03-03 | 55.400 | 109,700 | -30,000 | 0.09% | 6,077,380 |
| 2014-03-04 | 2014-02-28 | 53.100 | 139,700 | +28,700 | 0.11% | 7,418,070 |
| 2014-03-03 | 2014-02-27 | 54.100 | 111,000 | -8,000 | 0.09% | 6,005,100 |
| 2014-02-27 | 2014-02-25 | 53.000 | 119,000 | +13,000 | 0.09% | 6,307,000 |
| 2014-02-25 | 2014-02-21 | 54.400 | 106,000 | +7,500 | 0.08% | 5,766,400 |
| 2014-02-24 | 2014-02-20 | 55.600 | 98,500 | +1,100 | 0.08% | 5,476,600 |
| 2014-02-21 | 2014-02-19 | 56.950 | 97,400 | +4,000 | 0.08% | 5,546,930 |
| 2014-02-20 | 2014-02-18 | 56.100 | 93,400 | +500 | 0.07% | 5,239,740 |
| 2014-02-19 | 2014-02-17 | 56.250 | 92,900 | -18,100 | 0.07% | 5,225,625 |
| 2014-02-18 | 2014-02-14 | 53.200 | 111,000 | +12,600 | 0.09% | 5,905,200 |
| 2014-02-14 | 2014-02-12 | 54.000 | 98,400 | +1,000 | 0.08% | 5,313,600 |
| 2014-02-13 | 2014-02-11 | 53.950 | 97,400 | +8,300 | 0.08% | 5,254,730 |
| 2014-02-11 | 2014-02-07 | 55.050 | 89,100 | -4,300 | 0.07% | 4,904,955 |
| 2014-02-10 | 2014-02-06 | 54.300 | 93,400 | +3,700 | 0.07% | 5,071,620 |
| 2014-02-07 | 2014-02-05 | 53.800 | 89,700 | -4,400 | 0.07% | 4,825,860 |
| 2014-02-06 | 2014-02-04 | 54.500 | 94,100 | +5,000 | 0.07% | 5,128,450 |
| 2014-02-05 | 2014-01-30 | 56.500 | 89,100 | +1,000 | 0.07% | 5,034,150 |
| 2014-02-04 | 2014-01-28 | 55.950 | 88,100 | -7,200 | 0.07% | 4,929,195 |
| 2014-01-29 | 2014-01-27 | 54.550 | 95,300 | +7,200 | 0.08% | 5,198,615 |
| 2014-01-28 | 2014-01-24 | 56.500 | 88,100 | -16,500 | 0.07% | 4,977,650 |
| 2014-01-27 | 2014-01-23 | 57.400 | 104,600 | +11,800 | 0.08% | 6,004,040 |
| 2014-01-24 | 2014-01-22 | 58.200 | 92,800 | -10,000 | 0.07% | 5,400,960 |
| 2014-01-23 | 2014-01-21 | 59.000 | 102,800 | +5,100 | 0.08% | 6,065,200 |
| 2014-01-22 | 2014-01-20 | 60.100 | 97,700 | +500 | 0.08% | 5,871,770 |
| 2014-01-21 | 2014-01-17 | 60.600 | 97,200 | +900 | 0.08% | 5,890,320 |
| 2014-01-20 | 2014-01-16 | 60.400 | 96,300 | -600 | 0.08% | 5,816,520 |
| 2014-01-17 | 2014-01-15 | 61.800 | 96,900 | -10,100 | 0.08% | 5,988,420 |
| 2014-01-16 | 2014-01-14 | 58.700 | 107,000 | +4,800 | 0.08% | 6,280,900 |
| 2014-01-15 | 2014-01-13 | 62.200 | 102,200 | -8,800 | 0.08% | 6,356,840 |
| 2014-01-14 | 2014-01-10 | 60.000 | 111,000 | +15,500 | 0.09% | 6,660,000 |
| 2014-01-13 | 2014-01-09 | 58.600 | 95,500 | +13,700 | 0.08% | 5,596,300 |
| 2014-01-10 | 2014-01-08 | 62.900 | 81,800 | -60,700 | 0.06% | 5,145,220 |
| 2014-01-09 | 2014-01-07 | 54.450 | 142,500 | +10,000 | 0.11% | 7,759,125 |
| 2014-01-08 | 2014-01-06 | 55.900 | 132,500 | -17,800 | 0.11% | 7,406,750 |
| 2014-01-07 | 2014-01-03 | 52.750 | 150,300 | +2,200 | 0.12% | 7,928,325 |
| 2014-01-06 | 2014-01-02 | 53.750 | 148,100 | +13,200 | 0.12% | 7,960,375 |
| 2014-01-03 | 2013-12-31 | 54.000 | 134,900 | -1,400 | 0.11% | 7,284,600 |
| 2014-01-02 | 2013-12-27 | 53.850 | 136,300 | -11,900 | 0.11% | 7,339,755 |
| 2013-12-27 | 2013-12-20 | 51.300 | 148,200 | +1,000 | 0.12% | 7,602,660 |
| 2013-12-23 | 2013-12-19 | 52.200 | 147,200 | +3,500 | 0.12% | 7,683,840 |
| 2013-12-20 | 2013-12-18 | 53.250 | 143,700 | +3,000 | 0.11% | 7,652,025 |
| 2013-12-19 | 2013-12-17 | 53.100 | 140,700 | +4,700 | 0.11% | 7,471,170 |
| 2013-12-18 | 2013-12-16 | 54.400 | 136,000 | +31,000 | 0.11% | 7,398,400 |
| 2013-12-17 | 2013-12-13 | 56.000 | 105,000 | -1,700 | 0.08% | 5,880,000 |
| 2013-12-16 | 2013-12-12 | 55.150 | 106,700 | -1,500 | 0.08% | 5,884,505 |
| 2013-12-13 | 2013-12-11 | 56.700 | 108,200 | +1,000 | 0.09% | 6,134,940 |
| 2013-12-12 | 2013-12-10 | 57.950 | 107,200 | -400 | 0.09% | 6,212,240 |
| 2013-12-11 | 2013-12-09 | 57.100 | 107,600 | -19,400 | 0.09% | 6,143,960 |
| 2013-12-10 | 2013-12-06 | 54.500 | 127,000 | -200 | 0.10% | 6,921,500 |
| 2013-12-09 | 2013-12-05 | 54.900 | 127,200 | +4,200 | 0.10% | 6,983,280 |
| 2013-12-06 | 2013-12-04 | 54.750 | 123,000 | -21,700 | 0.10% | 6,734,250 |
| 2013-12-05 | 2013-12-03 | 51.900 | 144,700 | +10,100 | 0.11% | 7,509,930 |
| 2013-12-04 | 2013-12-02 | 52.600 | 134,600 | +3,100 | 0.11% | 7,079,960 |
| 2013-12-03 | 2013-11-29 | 53.150 | 131,500 | +500 | 0.10% | 6,989,225 |
| 2013-11-29 | 2013-11-27 | 52.950 | 131,000 | +1,000 | 0.10% | 6,936,450 |
| 2013-11-28 | 2013-11-26 | 53.400 | 130,000 | +2,300 | 0.10% | 6,942,000 |
| 2013-11-27 | 2013-11-25 | 54.000 | 127,700 | +100 | 0.10% | 6,895,800 |
| 2013-11-25 | 2013-11-21 | 53.850 | 127,600 | -100 | 0.10% | 6,871,260 |
| 2013-11-22 | 2013-11-20 | 55.100 | 127,700 | +2,700 | 0.10% | 7,036,270 |
| 2013-11-21 | 2013-11-19 | 52.850 | 125,000 | +4,500 | 0.10% | 6,606,250 |
| 2013-11-20 | 2013-11-18 | 53.800 | 120,500 | -14,500 | 0.10% | 6,482,900 |
| 2013-11-19 | 2013-11-15 | 54.800 | 135,000 | -8,000 | 0.11% | 7,398,000 |
| 2013-11-18 | 2013-11-14 | 54.350 | 143,000 | -1,000 | 0.11% | 7,772,050 |
| 2013-11-15 | 2013-11-13 | 54.250 | 144,000 | +10,200 | 0.11% | 7,812,000 |
| 2013-11-14 | 2013-11-12 | 56.050 | 133,800 | +1,200 | 0.11% | 7,499,490 |
| 2013-11-13 | 2013-11-11 | 59.450 | 132,600 | -100 | 0.11% | 7,883,070 |
| 2013-11-12 | 2013-11-08 | 58.300 | 132,700 | +12,800 | 0.11% | 7,736,410 |
| 2013-11-11 | 2013-11-07 | 61.550 | 119,900 | +3,000 | 0.10% | 7,379,845 |
| 2013-11-08 | 2013-11-06 | 62.100 | 116,900 | -3,100 | 0.09% | 7,259,490 |
| 2013-11-07 | 2013-11-05 | 61.650 | 120,000 | +2,500 | 0.10% | 7,398,000 |
| 2013-11-06 | 2013-11-04 | 61.800 | 117,500 | +6,400 | 0.09% | 7,261,500 |
| 2013-11-05 | 2013-11-01 | 63.300 | 111,100 | +8,700 | 0.09% | 7,032,630 |
| 2013-11-04 | 2013-10-31 | 64.000 | 102,400 | -3,800 | 0.08% | 6,553,600 |
| 2013-11-01 | 2013-10-30 | 62.550 | 106,200 | +12,400 | 0.08% | 6,642,810 |
| 2013-10-31 | 2013-10-29 | 61.700 | 93,800 | +1,000 | 0.07% | 5,787,460 |
| 2013-10-30 | 2013-10-28 | 62.800 | 92,800 | +2,800 | 0.07% | 5,827,840 |
| 2013-10-29 | 2013-10-25 | 62.850 | 90,000 | +1,700 | 0.07% | 5,656,500 |
| 2013-10-28 | 2013-10-24 | 64.000 | 88,300 | -800 | 0.07% | 5,651,200 |
| 2013-10-25 | 2013-10-23 | 62.600 | 89,100 | +6,600 | 0.07% | 5,577,660 |
| 2013-10-24 | 2013-10-22 | 64.050 | 82,500 | -2,200 | 0.07% | 5,284,125 |
| 2013-10-23 | 2013-10-21 | 65.250 | 84,700 | -14,500 | 0.07% | 5,526,675 |
| 2013-10-22 | 2013-10-18 | 61.450 | 99,200 | +16,200 | 0.08% | 6,095,840 |
| 2013-10-21 | 2013-10-17 | 62.600 | 83,000 | +1,600 | 0.07% | 5,195,800 |
| 2013-10-18 | 2013-10-16 | 61.400 | 81,400 | -2,400 | 0.06% | 4,997,960 |
| 2013-10-17 | 2013-10-15 | 64.350 | 83,800 | +5,900 | 0.07% | 5,392,530 |
| 2013-10-16 | 2013-10-11 | 66.050 | 77,900 | +5,400 | 0.06% | 5,145,295 |
| 2013-10-15 | 2013-10-10 | 67.100 | 72,500 | +9,000 | 0.06% | 4,864,750 |
| 2013-10-11 | 2013-10-09 | 66.050 | 63,500 | +3,600 | 0.05% | 4,194,175 |
| 2013-10-10 | 2013-10-08 | 68.350 | 59,900 | +200 | 0.05% | 4,094,165 |
| 2013-10-09 | 2013-10-07 | 71.500 | 59,700 | -5,500 | 0.05% | 4,268,550 |
| 2013-10-08 | 2013-10-04 | 71.500 | 65,200 | +17,300 | 0.05% | 4,661,800 |
| 2013-10-07 | 2013-10-03 | 67.500 | 47,900 | 0.04% | 3,233,250 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy