History of CCASS shareholding
Participant: SHANGHAI COMMERCIAL BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.880 | 1,101,700 | +0 | 0.64% | 969,496 |
| 2025-10-13 | 2025-10-09 | 0.880 | 1,101,700 | +0 | 0.64% | 969,496 |
| 2025-10-10 | 2025-10-08 | 0.870 | 1,101,700 | +0 | 0.64% | 958,479 |
| 2025-10-09 | 2025-10-06 | 0.880 | 1,101,700 | +0 | 0.64% | 969,496 |
| 2025-10-08 | 2025-10-03 | 0.900 | 1,101,700 | +0 | 0.64% | 991,530 |
| 2025-10-06 | 2025-10-02 | 0.900 | 1,101,700 | +0 | 0.64% | 991,530 |
| 2025-10-03 | 2025-09-30 | 0.850 | 1,101,700 | +0 | 0.64% | 936,445 |
| 2025-10-02 | 2025-09-29 | 0.850 | 1,101,700 | +0 | 0.64% | 936,445 |
| 2025-09-30 | 2025-09-26 | 0.840 | 1,101,700 | +0 | 0.64% | 925,428 |
| 2025-09-29 | 2025-09-25 | 0.840 | 1,101,700 | +0 | 0.64% | 925,428 |
| 2025-09-26 | 2025-09-24 | 0.860 | 1,101,700 | +0 | 0.64% | 947,462 |
| 2025-09-25 | 2025-09-23 | 0.820 | 1,101,700 | +0 | 0.64% | 903,394 |
| 2025-09-24 | 2025-09-22 | 0.850 | 1,101,700 | +0 | 0.64% | 936,445 |
| 2025-09-23 | 2025-09-19 | 0.870 | 1,101,700 | -9,000 | 0.64% | 958,479 |
| 2025-09-18 | 2025-09-16 | 0.850 | 1,110,700 | -12,000 | 0.65% | 944,095 |
| 2025-09-17 | 2025-09-15 | 0.870 | 1,122,700 | +12,000 | 0.65% | 976,749 |
| 2025-09-04 | 2025-09-02 | 0.840 | 1,110,700 | -10,000 | 0.65% | 932,988 |
| 2025-08-20 | 2025-08-18 | 0.850 | 1,120,700 | +18,000 | 0.65% | 952,595 |
| 2025-07-23 | 2025-07-21 | 0.870 | 1,102,700 | -1,000 | 0.64% | 959,349 |
| 2025-07-22 | 2025-07-18 | 0.870 | 1,103,700 | -3,000 | 0.64% | 960,219 |
| 2025-07-03 | 2025-06-30 | 0.720 | 1,106,700 | -10,000 | 0.64% | 796,824 |
| 2025-05-13 | 2025-05-09 | 0.740 | 1,116,700 | -400 | 0.65% | 826,358 |
| 2025-05-02 | 2025-04-29 | 0.800 | 1,117,100 | +19,000 | 0.65% | 893,680 |
| 2025-04-16 | 2025-04-14 | 0.680 | 1,098,100 | -25,000 | 0.75% | 746,708 |
| 2025-03-28 | 2025-03-26 | 0.770 | 1,123,100 | +24,000 | 0.77% | 864,787 |
| 2025-03-20 | 2025-03-18 | 0.800 | 1,099,100 | -21,000 | 0.75% | 879,280 |
| 2025-03-11 | 2025-03-07 | 0.780 | 1,120,100 | +12,000 | 0.76% | 873,678 |
| 2025-03-10 | 2025-03-06 | 0.730 | 1,108,100 | +21,000 | 0.76% | 808,913 |
| 2025-03-03 | 2025-02-27 | 0.700 | 1,087,100 | +30,000 | 0.74% | 760,970 |
| 2025-02-28 | 2025-02-26 | 0.730 | 1,057,100 | -15,000 | 0.72% | 771,683 |
| 2025-02-25 | 2025-02-21 | 0.790 | 1,072,100 | +18,200 | 0.73% | 846,959 |
| 2025-01-07 | 2025-01-03 | 0.770 | 1,053,900 | -29,000 | 0.72% | 811,503 |
| 2024-11-22 | 2024-11-20 | 0.750 | 1,082,900 | -3,000 | 0.74% | 812,175 |
| 2024-10-09 | 2024-10-07 | 1.030 | 1,085,900 | -40,000 | 0.74% | 1,118,477 |
| 2024-10-07 | 2024-10-03 | 0.840 | 1,125,900 | -15,000 | 0.77% | 945,756 |
| 2024-10-04 | 2024-10-02 | 0.850 | 1,140,900 | +15,000 | 0.78% | 969,765 |
| 2024-10-03 | 2024-09-30 | 0.790 | 1,125,900 | +21,000 | 0.77% | 889,461 |
| 2024-05-31 | 2024-05-29 | 0.770 | 1,104,900 | -200 | 0.75% | 850,773 |
| 2024-05-07 | 2024-05-03 | 0.850 | 1,105,100 | -9,000 | 0.75% | 939,335 |
| 2024-04-11 | 2024-04-09 | 0.740 | 1,114,100 | -1,000 | 0.76% | 824,434 |
| 2024-03-20 | 2024-03-18 | 0.960 | 1,115,100 | -20,000 | 0.76% | 1,070,496 |
| 2024-03-14 | 2024-03-12 | 1.090 | 1,135,100 | -15,000 | 0.77% | 1,237,259 |
| 2024-02-29 | 2024-02-27 | 0.780 | 1,150,100 | -24,000 | 0.78% | 897,078 |
| 2024-01-04 | 2024-01-02 | 0.750 | 1,174,100 | +5,100 | 0.80% | 880,575 |
| 2024-01-02 | 2023-12-28 | 0.780 | 1,169,000 | -800 | 0.80% | 911,820 |
| 2023-12-27 | 2023-12-21 | 0.740 | 1,169,800 | +24,000 | 0.80% | 865,652 |
| 2023-12-14 | 2023-12-12 | 0.820 | 1,145,800 | +400 | 0.78% | 939,556 |
| 2023-11-02 | 2023-10-31 | 0.850 | 1,145,400 | +30,000 | 0.78% | 973,590 |
| 2023-11-01 | 2023-10-30 | 0.830 | 1,115,400 | -17,000 | 0.76% | 925,782 |
| 2023-07-18 | 2023-07-13 | 1.090 | 1,132,400 | +10,000 | 0.77% | 1,234,316 |
| 2023-07-13 | 2023-07-11 | 1.020 | 1,122,400 | -4,400 | 0.76% | 1,144,848 |
| 2023-07-10 | 2023-07-06 | 0.950 | 1,126,800 | -10,000 | 0.77% | 1,070,460 |
| 2023-07-06 | 2023-07-04 | 0.960 | 1,136,800 | +4,400 | 0.77% | 1,091,328 |
| 2023-06-16 | 2023-06-14 | 0.950 | 1,132,400 | -11,400 | 0.77% | 1,075,780 |
| 2023-06-15 | 2023-06-13 | 0.850 | 1,143,800 | +11,000 | 0.78% | 972,230 |
| 2023-04-19 | 2023-04-17 | 1.050 | 1,132,800 | -80,000 | 0.77% | 1,189,440 |
| 2023-04-17 | 2023-04-13 | 1.050 | 1,212,800 | +100,000 | 0.83% | 1,273,440 |
| 2023-04-14 | 2023-04-12 | 0.990 | 1,112,800 | -10,000 | 0.76% | 1,101,672 |
| 2023-03-23 | 2023-03-21 | 0.940 | 1,122,800 | +400 | 0.77% | 1,055,432 |
| 2023-03-21 | 2023-03-17 | 0.970 | 1,122,400 | -5,000 | 0.76% | 1,088,728 |
| 2023-03-14 | 2023-03-10 | 1.170 | 1,127,400 | -7,800 | 0.77% | 1,319,058 |
| 2023-03-13 | 2023-03-09 | 1.120 | 1,135,200 | +6,000 | 0.77% | 1,271,424 |
| 2023-03-10 | 2023-03-08 | 1.140 | 1,129,200 | +1,800 | 0.77% | 1,287,288 |
| 2023-02-27 | 2023-02-23 | 1.250 | 1,127,400 | -8,600 | 0.77% | 1,409,250 |
| 2023-02-24 | 2023-02-22 | 1.250 | 1,136,000 | -5,000 | 0.77% | 1,420,000 |
| 2023-02-23 | 2023-02-21 | 1.150 | 1,141,000 | +8,600 | 0.78% | 1,312,150 |
| 2023-02-17 | 2023-02-15 | 1.210 | 1,132,400 | +30,000 | 0.77% | 1,370,204 |
| 2023-02-16 | 2023-02-14 | 1.230 | 1,102,400 | +20,000 | 0.75% | 1,355,952 |
| 2023-02-15 | 2023-02-13 | 1.140 | 1,082,400 | -20,000 | 0.74% | 1,233,936 |
| 2023-02-10 | 2023-02-08 | 1.250 | 1,102,400 | -73,000 | 0.75% | 1,378,000 |
| 2023-02-09 | 2023-02-07 | 1.340 | 1,175,400 | -87,000 | 0.80% | 1,575,036 |
| 2023-02-08 | 2023-02-06 | 1.470 | 1,262,400 | +5,000 | 0.86% | 1,855,728 |
| 2023-02-07 | 2023-02-03 | 1.430 | 1,257,400 | -23,400 | 0.86% | 1,798,082 |
| 2023-02-06 | 2023-02-02 | 1.580 | 1,280,800 | +160,100 | 0.87% | 2,023,664 |
| 2023-02-03 | 2023-02-01 | 0.900 | 1,120,700 | -20,000 | 0.76% | 1,008,630 |
| 2023-02-02 | 2023-01-31 | 0.780 | 1,140,700 | +20,000 | 0.78% | 889,746 |
| 2023-02-01 | 2023-01-30 | 0.770 | 1,120,700 | -10,000 | 0.76% | 862,939 |
| 2023-01-20 | 2023-01-18 | 0.830 | 1,130,700 | +20,000 | 0.77% | 938,481 |
| 2023-01-05 | 2023-01-03 | 0.750 | 1,110,700 | -3,300 | 0.76% | 833,025 |
| 2022-12-20 | 2022-12-16 | 0.800 | 1,114,000 | -50,000 | 0.76% | 891,200 |
| 2022-12-12 | 2022-12-08 | 0.790 | 1,164,000 | +50,000 | 0.79% | 919,560 |
| 2022-11-21 | 2022-11-17 | 0.800 | 1,114,000 | -20,400 | 0.76% | 891,200 |
| 2022-11-15 | 2022-11-11 | 0.660 | 1,134,400 | -200 | 0.77% | 748,704 |
| 2022-09-26 | 2022-09-22 | 0.830 | 1,134,600 | +30,000 | 0.77% | 941,718 |
| 2022-09-19 | 2022-09-15 | 0.920 | 1,104,600 | +100 | 0.75% | 1,016,232 |
| 2022-08-30 | 2022-08-26 | 0.880 | 1,104,500 | +37,800 | 0.75% | 971,960 |
| 2022-08-23 | 2022-08-19 | 0.890 | 1,066,700 | -1,000 | 0.73% | 949,363 |
| 2022-08-03 | 2022-08-01 | 0.880 | 1,067,700 | -500 | 0.73% | 939,576 |
| 2022-07-26 | 2022-07-22 | 0.890 | 1,068,200 | -11,000 | 0.73% | 950,698 |
| 2022-07-22 | 2022-07-20 | 0.920 | 1,079,200 | +11,000 | 0.74% | 992,864 |
| 2022-07-12 | 2022-07-08 | 0.990 | 1,068,200 | -10,000 | 0.73% | 1,057,518 |
| 2022-07-06 | 2022-07-04 | 1.000 | 1,078,200 | -30,000 | 0.73% | 1,078,200 |
| 2022-06-28 | 2022-06-24 | 1.030 | 1,108,200 | +14,000 | 0.76% | 1,141,446 |
| 2022-06-21 | 2022-06-17 | 1.130 | 1,094,200 | +30,000 | 0.75% | 1,236,446 |
| 2022-06-07 | 2022-06-02 | 1.000 | 1,064,200 | +14,500 | 0.73% | 1,064,200 |
| 2022-05-04 | 2022-04-29 | 1.040 | 1,049,700 | +10,000 | 0.72% | 1,091,688 |
| 2022-04-27 | 2022-04-25 | 0.870 | 1,039,700 | -1,000 | 0.71% | 904,539 |
| 2022-04-20 | 2022-04-14 | 0.930 | 1,040,700 | +9,400 | 0.71% | 967,851 |
| 2022-02-23 | 2022-02-21 | 1.150 | 1,031,300 | -10,000 | 0.70% | 1,185,995 |
| 2022-02-11 | 2022-02-09 | 1.200 | 1,041,300 | +5,000 | 0.71% | 1,249,560 |
| 2021-11-26 | 2021-11-24 | 1.200 | 1,036,300 | -20,000 | 0.71% | 1,243,560 |
| 2021-11-16 | 2021-11-12 | 1.040 | 1,056,300 | +11,500 | 0.72% | 1,098,552 |
| 2021-10-25 | 2021-10-21 | 1.180 | 1,044,800 | -3,000 | 0.71% | 1,232,864 |
| 2021-10-22 | 2021-10-20 | 1.160 | 1,047,800 | -5,000 | 0.71% | 1,215,448 |
| 2021-10-20 | 2021-10-18 | 1.210 | 1,052,800 | +8,000 | 0.72% | 1,273,888 |
| 2021-10-19 | 2021-10-15 | 1.120 | 1,044,800 | -4,200 | 0.71% | 1,170,176 |
| 2021-10-12 | 2021-10-08 | 1.170 | 1,049,000 | -5,000 | 0.71% | 1,227,330 |
| 2021-09-30 | 2021-09-28 | 1.200 | 1,054,000 | +5,000 | 0.72% | 1,264,800 |
| 2021-09-20 | 2021-09-16 | 1.290 | 1,049,000 | -10,000 | 0.71% | 1,353,210 |
| 2021-09-07 | 2021-09-03 | 1.400 | 1,059,000 | -4,400 | 0.72% | 1,482,600 |
| 2021-08-24 | 2021-08-20 | 1.320 | 1,063,400 | -20,000 | 0.72% | 1,403,688 |
| 2021-08-03 | 2021-07-30 | 1.380 | 1,083,400 | -6,000 | 0.74% | 1,495,092 |
| 2021-07-28 | 2021-07-26 | 1.410 | 1,089,400 | -6,000 | 0.74% | 1,536,054 |
| 2021-07-02 | 2021-06-29 | 1.660 | 1,095,400 | +2,000 | 0.75% | 1,818,364 |
| 2021-06-18 | 2021-06-16 | 1.670 | 1,093,400 | +10,000 | 0.75% | 1,825,978 |
| 2021-05-27 | 2021-05-25 | 1.760 | 1,083,400 | -4,000 | 0.74% | 1,906,784 |
| 2021-05-05 | 2021-05-03 | 1.830 | 1,087,400 | +9,900 | 0.74% | 1,989,942 |
| 2021-05-03 | 2021-04-29 | 1.830 | 1,077,500 | +5,400 | 0.73% | 1,971,825 |
| 2021-04-26 | 2021-04-22 | 1.930 | 1,072,100 | -5,000 | 0.73% | 2,069,153 |
| 2021-04-16 | 2021-04-14 | 1.920 | 1,077,100 | +5,000 | 0.73% | 2,068,032 |
| 2021-03-31 | 2021-03-29 | 1.890 | 1,072,100 | -10,000 | 0.73% | 2,026,269 |
| 2021-03-23 | 2021-03-19 | 2.020 | 1,082,100 | +6,000 | 0.74% | 2,185,842 |
| 2021-03-18 | 2021-03-16 | 2.070 | 1,076,100 | +19,000 | 0.73% | 2,227,527 |
| 2021-03-17 | 2021-03-15 | 1.990 | 1,057,100 | -10,000 | 0.72% | 2,103,629 |
| 2021-03-12 | 2021-03-10 | 1.970 | 1,067,100 | +4,600 | 0.73% | 2,102,187 |
| 2021-03-11 | 2021-03-09 | 1.960 | 1,062,500 | -10,000 | 0.72% | 2,082,500 |
| 2021-03-05 | 2021-03-03 | 2.230 | 1,072,500 | +10,000 | 0.73% | 2,391,675 |
| 2021-03-04 | 2021-03-02 | 2.240 | 1,062,500 | +5,000 | 0.72% | 2,380,000 |
| 2021-03-02 | 2021-02-26 | 2.250 | 1,057,500 | +3,000 | 0.72% | 2,379,375 |
| 2021-02-24 | 2021-02-22 | 2.300 | 1,054,500 | +27,000 | 0.72% | 2,425,350 |
| 2021-02-22 | 2021-02-18 | 2.430 | 1,027,500 | -20,600 | 0.70% | 2,496,825 |
| 2021-02-19 | 2021-02-17 | 2.620 | 1,048,100 | +25,400 | 0.71% | 2,746,022 |
| 2021-02-18 | 2021-02-16 | 2.550 | 1,022,700 | +80,000 | 0.61% | 2,607,885 |
| 2021-02-17 | 2021-02-11 | 2.430 | 942,700 | +147,000 | 0.56% | 2,290,761 |
| 2021-02-16 | 2021-02-09 | 2.520 | 795,700 | +60,000 | 0.47% | 2,005,164 |
| 2021-02-10 | 2021-02-08 | 2.750 | 735,700 | -1,500 | 0.44% | 2,023,175 |
| 2021-02-09 | 2021-02-05 | 2.600 | 737,200 | -12,000 | 0.44% | 1,916,720 |
| 2021-02-05 | 2021-02-03 | 2.110 | 749,200 | +30,000 | 0.44% | 1,580,812 |
| 2021-02-04 | 2021-02-02 | 2.080 | 719,200 | -9,900 | 0.43% | 1,495,936 |
| 2021-02-03 | 2021-02-01 | 2.110 | 729,100 | +9,900 | 0.43% | 1,538,401 |
| 2021-01-27 | 2021-01-25 | 2.300 | 719,200 | +15,000 | 0.43% | 1,654,160 |
| 2021-01-26 | 2021-01-22 | 2.380 | 704,200 | +18,500 | 0.42% | 1,675,996 |
| 2021-01-25 | 2021-01-21 | 2.640 | 685,700 | +40,500 | 0.41% | 1,810,248 |
| 2021-01-21 | 2021-01-19 | 2.090 | 645,200 | -3,000 | 0.38% | 1,348,468 |
| 2021-01-08 | 2021-01-06 | 1.980 | 648,200 | +10,000 | 0.41% | 1,283,436 |
| 2021-01-04 | 2020-12-29 | 2.050 | 638,200 | -20,000 | 0.40% | 1,308,310 |
| 2020-12-23 | 2020-12-21 | 2.050 | 658,200 | -5,000 | 0.41% | 1,349,310 |
| 2020-11-20 | 2020-11-18 | 2.200 | 663,200 | +8,000 | 0.42% | 1,459,040 |
| 2020-11-19 | 2020-11-17 | 2.220 | 655,200 | -10,000 | 0.41% | 1,454,544 |
| 2020-11-17 | 2020-11-13 | 2.190 | 665,200 | +15,000 | 0.42% | 1,456,788 |
| 2020-11-13 | 2020-11-11 | 2.280 | 650,200 | +13,000 | 0.41% | 1,482,456 |
| 2020-11-12 | 2020-11-10 | 2.590 | 637,200 | +30,000 | 0.40% | 1,650,348 |
| 2020-11-11 | 2020-11-09 | 2.540 | 607,200 | +50,000 | 0.38% | 1,542,288 |
| 2020-09-09 | 2020-09-07 | 2.880 | 557,200 | +3,000 | 0.35% | 1,604,736 |
| 2020-09-04 | 2020-09-02 | 3.090 | 554,200 | +25,000 | 0.35% | 1,712,478 |
| 2020-09-01 | 2020-08-28 | 3.040 | 529,200 | +3,000 | 0.33% | 1,608,768 |
| 2020-08-31 | 2020-08-27 | 3.060 | 526,200 | +3,000 | 0.33% | 1,610,172 |
| 2020-08-19 | 2020-08-17 | 3.180 | 523,200 | +2,000 | 0.33% | 1,663,776 |
| 2020-08-12 | 2020-08-10 | 3.220 | 521,200 | -5,000 | 0.33% | 1,678,264 |
| 2020-08-10 | 2020-08-06 | 3.370 | 526,200 | +5,000 | 0.33% | 1,773,294 |
| 2020-08-07 | 2020-08-05 | 3.240 | 521,200 | -10,000 | 0.33% | 1,688,688 |
| 2020-08-06 | 2020-08-04 | 3.240 | 531,200 | +5,000 | 0.33% | 1,721,088 |
| 2020-08-03 | 2020-07-30 | 3.210 | 526,200 | +10,000 | 0.33% | 1,689,102 |
| 2020-07-28 | 2020-07-24 | 3.460 | 516,200 | +12,000 | 0.32% | 1,786,052 |
| 2020-07-24 | 2020-07-22 | 3.450 | 504,200 | +4,000 | 0.32% | 1,739,490 |
| 2020-07-22 | 2020-07-20 | 3.070 | 500,200 | -11,000 | 0.31% | 1,535,614 |
| 2020-07-21 | 2020-07-17 | 3.100 | 511,200 | -10,000 | 0.32% | 1,584,720 |
| 2020-07-20 | 2020-07-16 | 3.040 | 521,200 | -4,000 | 0.33% | 1,584,448 |
| 2020-07-17 | 2020-07-15 | 3.150 | 525,200 | +3,000 | 0.33% | 1,654,380 |
| 2020-07-16 | 2020-07-14 | 3.150 | 522,200 | +3,000 | 0.33% | 1,644,930 |
| 2020-07-13 | 2020-07-09 | 3.500 | 519,200 | +26,000 | 0.33% | 1,817,200 |
| 2020-07-08 | 2020-07-06 | 3.200 | 493,200 | +3,000 | 0.31% | 1,578,240 |
| 2020-07-06 | 2020-07-02 | 3.100 | 490,200 | +6,200 | 0.31% | 1,519,620 |
| 2020-07-02 | 2020-06-29 | 3.060 | 484,000 | -3,300 | 0.30% | 1,481,040 |
| 2020-06-29 | 2020-06-24 | 3.260 | 487,300 | +8,500 | 0.31% | 1,588,598 |
| 2020-06-23 | 2020-06-19 | 3.260 | 478,800 | +1,800 | 0.30% | 1,560,888 |
| 2020-06-18 | 2020-06-16 | 3.300 | 477,000 | -7,000 | 0.30% | 1,574,100 |
| 2020-06-17 | 2020-06-15 | 3.220 | 484,000 | +3,300 | 0.30% | 1,558,480 |
| 2020-06-16 | 2020-06-12 | 3.220 | 480,700 | +4,000 | 0.30% | 1,547,854 |
| 2020-06-12 | 2020-06-10 | 3.340 | 476,700 | +1,000 | 0.30% | 1,592,178 |
| 2020-06-11 | 2020-06-09 | 3.150 | 475,700 | -10,000 | 0.30% | 1,498,455 |
| 2020-06-09 | 2020-06-05 | 3.380 | 485,700 | +3,000 | 0.30% | 1,641,666 |
| 2020-05-25 | 2020-05-21 | 3.930 | 482,700 | +13,000 | 0.30% | 1,897,011 |
| 2020-05-20 | 2020-05-18 | 3.570 | 469,700 | -700 | 0.29% | 1,676,829 |
| 2020-05-14 | 2020-05-12 | 3.740 | 470,400 | -10,000 | 0.30% | 1,759,296 |
| 2020-05-13 | 2020-05-11 | 3.770 | 480,400 | +10,000 | 0.30% | 1,811,108 |
| 2020-05-08 | 2020-05-06 | 3.920 | 470,400 | -5,600 | 0.30% | 1,843,968 |
| 2020-05-07 | 2020-05-05 | 3.860 | 476,000 | -9,000 | 0.30% | 1,837,360 |
| 2020-05-04 | 2020-04-28 | 3.930 | 485,000 | +11,000 | 0.30% | 1,906,050 |
| 2020-04-29 | 2020-04-27 | 3.950 | 474,000 | -10,000 | 0.30% | 1,872,300 |
| 2020-04-28 | 2020-04-24 | 3.890 | 484,000 | +10,000 | 0.30% | 1,882,760 |
| 2020-04-24 | 2020-04-22 | 3.690 | 474,000 | -4,000 | 0.30% | 1,749,060 |
| 2020-04-23 | 2020-04-21 | 3.680 | 478,000 | +3,000 | 0.30% | 1,759,040 |
| 2020-04-21 | 2020-04-17 | 4.160 | 475,000 | +10,000 | 0.30% | 1,976,000 |
| 2020-04-20 | 2020-04-16 | 4.230 | 465,000 | +21,000 | 0.29% | 1,966,950 |
| 2020-04-17 | 2020-04-15 | 4.530 | 444,000 | -4,400 | 0.28% | 2,011,320 |
| 2020-04-16 | 2020-04-14 | 4.170 | 448,400 | -27,900 | 0.28% | 1,869,828 |
| 2020-04-15 | 2020-04-09 | 3.300 | 476,300 | -12,000 | 0.30% | 1,571,790 |
| 2020-04-08 | 2020-04-06 | 2.690 | 488,300 | +10,000 | 0.31% | 1,313,527 |
| 2020-04-07 | 2020-04-03 | 2.780 | 478,300 | -10,000 | 0.30% | 1,329,674 |
| 2020-04-02 | 2020-03-31 | 2.600 | 488,300 | +10,000 | 0.31% | 1,269,580 |
| 2020-03-11 | 2020-03-09 | 2.990 | 478,300 | -3,000 | 0.30% | 1,430,117 |
| 2020-02-26 | 2020-02-24 | 3.290 | 481,300 | -2,900 | 0.30% | 1,583,477 |
| 2020-02-24 | 2020-02-20 | 3.420 | 484,200 | +2,900 | 0.30% | 1,655,964 |
| 2020-02-19 | 2020-02-17 | 3.420 | 481,300 | -2,200 | 0.30% | 1,646,046 |
| 2020-02-18 | 2020-02-14 | 3.520 | 483,500 | -1,500 | 0.30% | 1,701,920 |
| 2020-02-10 | 2020-02-06 | 3.170 | 485,000 | -10,000 | 0.30% | 1,537,450 |
| 2020-01-31 | 2020-01-29 | 3.290 | 495,000 | +47,500 | 0.31% | 1,628,550 |
| 2020-01-20 | 2020-01-16 | 3.530 | 447,500 | +10,000 | 0.28% | 1,579,675 |
| 2020-01-15 | 2020-01-13 | 3.430 | 437,500 | -20,000 | 0.27% | 1,500,625 |
| 2020-01-13 | 2020-01-09 | 3.500 | 457,500 | +20,000 | 0.29% | 1,601,250 |
| 2020-01-07 | 2020-01-03 | 3.460 | 437,500 | +2,800 | 0.27% | 1,513,750 |
| 2019-12-30 | 2019-12-24 | 3.500 | 434,700 | +29,800 | 0.27% | 1,521,450 |
| 2019-12-10 | 2019-12-06 | 3.670 | 404,900 | +23,700 | 0.25% | 1,485,983 |
| 2019-12-02 | 2019-11-28 | 3.650 | 381,200 | -2,700 | 0.24% | 1,391,380 |
| 2019-11-27 | 2019-11-25 | 3.710 | 383,900 | +19,700 | 0.24% | 1,424,269 |
| 2019-11-25 | 2019-11-21 | 3.530 | 364,200 | -200 | 0.23% | 1,285,626 |
| 2019-11-19 | 2019-11-15 | 3.510 | 364,400 | +3,000 | 0.23% | 1,279,044 |
| 2019-11-13 | 2019-11-11 | 3.490 | 361,400 | -4,000 | 0.23% | 1,261,286 |
| 2019-11-08 | 2019-11-06 | 3.470 | 365,400 | +6,700 | 0.23% | 1,267,938 |
| 2019-11-06 | 2019-11-04 | 4.070 | 358,700 | +4,500 | 0.23% | 1,459,909 |
| 2019-10-23 | 2019-10-21 | 4.250 | 354,200 | -9,300 | 0.22% | 1,505,350 |
| 2019-10-22 | 2019-10-18 | 4.240 | 363,500 | -500 | 0.23% | 1,541,240 |
| 2019-10-18 | 2019-10-16 | 4.150 | 364,000 | -200 | 0.23% | 1,510,600 |
| 2019-10-15 | 2019-10-11 | 4.090 | 364,200 | +20,000 | 0.23% | 1,489,578 |
| 2019-10-14 | 2019-10-10 | 4.290 | 344,200 | -3,700 | 0.22% | 1,476,618 |
| 2019-10-10 | 2019-10-08 | 4.130 | 347,900 | -5,300 | 0.22% | 1,436,827 |
| 2019-10-09 | 2019-10-04 | 4.260 | 353,200 | -100 | 0.22% | 1,504,632 |
| 2019-10-03 | 2019-09-30 | 4.480 | 353,300 | -20,000 | 0.22% | 1,582,784 |
| 2019-09-19 | 2019-09-17 | 4.620 | 373,300 | +1,600 | 0.23% | 1,724,646 |
| 2019-09-06 | 2019-09-04 | 4.410 | 371,700 | -16,400 | 0.23% | 1,639,197 |
| 2019-09-03 | 2019-08-30 | 4.400 | 388,100 | -100 | 0.24% | 1,707,640 |
| 2019-09-02 | 2019-08-29 | 4.450 | 388,200 | -100 | 0.24% | 1,727,490 |
| 2019-08-30 | 2019-08-28 | 4.410 | 388,300 | -500 | 0.24% | 1,712,403 |
| 2019-08-28 | 2019-08-26 | 4.670 | 388,800 | -3,000 | 0.24% | 1,815,696 |
| 2019-08-27 | 2019-08-23 | 4.600 | 391,800 | +40,000 | 0.25% | 1,802,280 |
| 2019-08-12 | 2019-08-08 | 4.200 | 351,800 | -10,000 | 0.22% | 1,477,560 |
| 2019-07-29 | 2019-07-25 | 4.840 | 361,800 | +700 | 0.23% | 1,751,112 |
| 2019-07-11 | 2019-07-09 | 4.900 | 361,100 | -1,200 | 0.23% | 1,769,390 |
| 2019-07-08 | 2019-07-04 | 5.080 | 362,300 | +1,200 | 0.23% | 1,840,484 |
| 2019-07-05 | 2019-07-03 | 4.990 | 361,100 | +4,800 | 0.23% | 1,801,889 |
| 2019-07-04 | 2019-07-02 | 5.310 | 356,300 | +4,000 | 0.22% | 1,891,953 |
| 2019-07-02 | 2019-06-27 | 5.020 | 352,300 | +9,300 | 0.22% | 1,768,546 |
| 2019-06-28 | 2019-06-26 | 4.900 | 343,000 | +21,900 | 0.22% | 1,680,700 |
| 2019-06-26 | 2019-06-24 | 4.850 | 321,100 | -27,500 | 0.20% | 1,557,335 |
| 2019-06-20 | 2019-06-18 | 4.770 | 348,600 | +12,500 | 0.25% | 1,662,822 |
| 2019-06-17 | 2019-06-13 | 4.740 | 336,100 | +15,000 | 0.25% | 1,593,114 |
| 2019-06-13 | 2019-06-11 | 5.070 | 321,100 | -40,000 | 0.23% | 1,627,977 |
| 2019-05-21 | 2019-05-17 | 5.590 | 361,100 | +1,200 | 0.26% | 2,018,549 |
| 2019-05-08 | 2019-05-06 | 7.010 | 359,900 | -10,000 | 0.26% | 2,522,899 |
| 2019-05-06 | 2019-05-02 | 7.170 | 369,900 | +1,000 | 0.27% | 2,652,183 |
| 2019-05-03 | 2019-04-30 | 7.250 | 368,900 | +4,000 | 0.27% | 2,674,525 |
| 2019-04-29 | 2019-04-25 | 7.700 | 364,900 | -3,000 | 0.27% | 2,809,730 |
| 2019-04-17 | 2019-04-15 | 7.700 | 367,900 | -43,300 | 0.27% | 2,832,830 |
| 2019-04-16 | 2019-04-12 | 7.850 | 411,200 | -26,600 | 0.30% | 3,227,920 |
| 2019-04-15 | 2019-04-11 | 7.450 | 437,800 | -23,400 | 0.32% | 3,261,610 |
| 2019-04-12 | 2019-04-10 | 6.150 | 461,200 | -23,800 | 0.34% | 2,836,380 |
| 2019-04-11 | 2019-04-09 | 5.210 | 485,000 | +10,000 | 0.35% | 2,526,850 |
| 2019-04-10 | 2019-04-08 | 5.330 | 475,000 | -23,700 | 0.35% | 2,531,750 |
| 2019-04-09 | 2019-04-04 | 5.360 | 498,700 | +10,000 | 0.36% | 2,673,032 |
| 2019-04-08 | 2019-04-03 | 5.300 | 488,700 | +10,000 | 0.36% | 2,590,110 |
| 2019-04-02 | 2019-03-29 | 5.190 | 478,700 | +13,700 | 0.35% | 2,484,453 |
| 2019-03-27 | 2019-03-25 | 5.100 | 465,000 | +10,000 | 0.34% | 2,371,500 |
| 2019-03-26 | 2019-03-22 | 5.160 | 455,000 | +10,000 | 0.34% | 2,347,800 |
| 2019-03-25 | 2019-03-21 | 5.150 | 445,000 | -10,000 | 0.33% | 2,291,750 |
| 2019-03-22 | 2019-03-20 | 5.100 | 455,000 | +10,000 | 0.34% | 2,320,500 |
| 2019-03-21 | 2019-03-19 | 5.240 | 445,000 | -300 | 0.33% | 2,331,800 |
| 2019-03-18 | 2019-03-14 | 5.090 | 445,300 | +10,000 | 0.33% | 2,266,577 |
| 2019-03-15 | 2019-03-13 | 5.220 | 435,300 | +8,300 | 0.32% | 2,272,266 |
| 2019-03-14 | 2019-03-12 | 5.140 | 427,000 | +600 | 0.32% | 2,194,780 |
| 2019-03-13 | 2019-03-11 | 5.170 | 426,400 | +5,400 | 0.32% | 2,204,488 |
| 2019-03-12 | 2019-03-08 | 5.260 | 421,000 | -30,000 | 0.31% | 2,214,460 |
| 2019-03-11 | 2019-03-07 | 4.970 | 451,000 | +35,000 | 0.33% | 2,241,470 |
| 2019-03-08 | 2019-03-06 | 5.200 | 416,000 | -28,700 | 0.31% | 2,163,200 |
| 2019-03-06 | 2019-03-04 | 4.700 | 444,700 | +8,200 | 0.33% | 2,090,090 |
| 2019-03-01 | 2019-02-27 | 4.510 | 436,500 | -5,000 | 0.32% | 1,968,615 |
| 2019-02-28 | 2019-02-26 | 4.480 | 441,500 | -3,400 | 0.33% | 1,977,920 |
| 2019-02-27 | 2019-02-25 | 4.530 | 444,900 | -24,000 | 0.33% | 2,015,397 |
| 2019-02-26 | 2019-02-22 | 4.440 | 468,900 | +14,000 | 0.35% | 2,081,916 |
| 2019-02-21 | 2019-02-19 | 4.040 | 454,900 | +10,000 | 0.34% | 1,837,796 |
| 2019-02-19 | 2019-02-15 | 4.240 | 444,900 | -10,000 | 0.33% | 1,886,376 |
| 2019-02-18 | 2019-02-14 | 4.230 | 454,900 | +10,000 | 0.34% | 1,924,227 |
| 2019-02-15 | 2019-02-13 | 4.100 | 444,900 | +13,000 | 0.33% | 1,824,090 |
| 2019-02-14 | 2019-02-12 | 4.050 | 431,900 | -6,700 | 0.32% | 1,749,195 |
| 2019-02-12 | 2019-02-08 | 3.930 | 438,600 | -9,000 | 0.32% | 1,723,698 |
| 2019-02-08 | 2019-01-31 | 3.960 | 447,600 | -15,000 | 0.33% | 1,772,496 |
| 2019-02-01 | 2019-01-30 | 4.060 | 462,600 | -2,300 | 0.34% | 1,878,156 |
| 2019-01-30 | 2019-01-28 | 3.990 | 464,900 | -2,000 | 0.34% | 1,854,951 |
| 2019-01-29 | 2019-01-25 | 4.070 | 466,900 | -18,000 | 0.34% | 1,900,283 |
| 2019-01-25 | 2019-01-23 | 3.960 | 484,900 | -900 | 0.35% | 1,920,204 |
| 2019-01-24 | 2019-01-22 | 3.990 | 485,800 | -26,100 | 0.35% | 1,938,342 |
| 2019-01-23 | 2019-01-21 | 3.810 | 511,900 | +2,300 | 0.37% | 1,950,339 |
| 2019-01-22 | 2019-01-18 | 3.190 | 509,600 | +35,000 | 0.37% | 1,625,624 |
| 2019-01-21 | 2019-01-17 | 3.150 | 474,600 | +73,000 | 0.35% | 1,494,990 |
| 2019-01-18 | 2019-01-16 | 3.910 | 401,600 | +14,100 | 0.29% | 1,570,256 |
| 2019-01-17 | 2019-01-15 | 3.750 | 387,500 | +15,000 | 0.28% | 1,453,125 |
| 2019-01-16 | 2019-01-14 | 3.880 | 372,500 | +5,000 | 0.27% | 1,445,300 |
| 2018-11-20 | 2018-11-16 | 6.010 | 367,500 | -2,000 | 0.27% | 2,208,675 |
| 2018-10-29 | 2018-10-25 | 5.930 | 369,500 | -2,000 | 0.27% | 2,191,135 |
| 2018-10-16 | 2018-10-12 | 6.690 | 371,500 | +200 | 0.27% | 2,485,335 |
| 2018-09-13 | 2018-09-11 | 6.900 | 371,300 | +3,300 | 0.27% | 2,561,970 |
| 2018-09-04 | 2018-08-31 | 7.360 | 368,000 | -1,300 | 0.27% | 2,708,480 |
| 2018-08-24 | 2018-08-22 | 6.800 | 369,300 | +3,300 | 0.27% | 2,511,240 |
| 2018-08-22 | 2018-08-20 | 6.650 | 366,000 | +10,000 | 0.26% | 2,433,900 |
| 2018-08-20 | 2018-08-16 | 7.230 | 356,000 | +1,300 | 0.26% | 2,573,880 |
| 2018-08-17 | 2018-08-15 | 7.690 | 354,700 | +1,300 | 0.26% | 2,727,643 |
| 2018-08-15 | 2018-08-13 | 7.810 | 353,400 | -5,000 | 0.26% | 2,760,054 |
| 2018-08-13 | 2018-08-09 | 7.990 | 358,400 | +6,000 | 0.26% | 2,863,616 |
| 2018-08-06 | 2018-08-02 | 8.000 | 352,400 | +18,800 | 0.25% | 2,819,200 |
| 2018-08-03 | 2018-08-01 | 8.000 | 333,600 | -8,800 | 0.24% | 2,668,800 |
| 2018-07-27 | 2018-07-25 | 8.190 | 342,400 | +5,000 | 0.25% | 2,804,256 |
| 2018-07-26 | 2018-07-24 | 8.120 | 337,400 | +24,700 | 0.24% | 2,739,688 |
| 2018-07-03 | 2018-06-28 | 8.940 | 312,700 | -30,000 | 0.23% | 2,795,538 |
| 2018-06-15 | 2018-06-13 | 10.000 | 342,700 | -800 | 0.25% | 3,427,000 |
| 2018-06-11 | 2018-06-07 | 10.060 | 343,500 | +12,200 | 0.25% | 3,455,610 |
| 2018-06-08 | 2018-06-06 | 10.140 | 331,300 | +10,000 | 0.24% | 3,359,382 |
| 2018-06-05 | 2018-06-01 | 10.040 | 321,300 | +10,000 | 0.23% | 3,225,852 |
| 2018-06-01 | 2018-05-30 | 11.200 | 311,300 | +5,000 | 0.23% | 3,486,560 |
| 2018-05-30 | 2018-05-28 | 11.400 | 306,300 | -1,700 | 0.22% | 3,491,820 |
| 2018-05-29 | 2018-05-25 | 11.140 | 308,000 | +40,200 | 0.22% | 3,431,120 |
| 2018-05-28 | 2018-05-24 | 11.280 | 267,800 | -2,500 | 0.19% | 3,020,784 |
| 2018-05-25 | 2018-05-23 | 12.400 | 270,300 | +6,000 | 0.20% | 3,351,720 |
| 2018-05-24 | 2018-05-21 | 13.100 | 264,300 | -2,000 | 0.19% | 3,462,330 |
| 2018-05-23 | 2018-05-18 | 14.120 | 266,300 | -4,000 | 0.19% | 3,760,156 |
| 2018-05-21 | 2018-05-17 | 13.960 | 270,300 | -38,100 | 0.20% | 3,773,388 |
| 2018-05-18 | 2018-05-16 | 13.160 | 308,400 | -2,300 | 0.22% | 4,058,544 |
| 2018-05-17 | 2018-05-15 | 12.440 | 310,700 | +1,300 | 0.22% | 3,865,108 |
| 2018-05-15 | 2018-05-11 | 11.980 | 309,400 | +700 | 0.22% | 3,706,612 |
| 2018-05-14 | 2018-05-10 | 12.000 | 308,700 | +30,000 | 0.22% | 3,704,400 |
| 2018-05-11 | 2018-05-09 | 12.040 | 278,700 | -63,300 | 0.20% | 3,355,548 |
| 2018-05-10 | 2018-05-08 | 11.220 | 342,000 | -11,000 | 0.25% | 3,837,240 |
| 2018-05-09 | 2018-05-07 | 10.640 | 353,000 | -400 | 0.26% | 3,755,920 |
| 2018-05-08 | 2018-05-04 | 10.140 | 353,400 | -200 | 0.26% | 3,583,476 |
| 2018-05-03 | 2018-04-30 | 10.000 | 353,600 | +6,000 | 0.26% | 3,536,000 |
| 2018-04-24 | 2018-04-20 | 9.950 | 347,600 | -500 | 0.25% | 3,458,620 |
| 2018-04-19 | 2018-04-17 | 9.940 | 348,100 | +4,800 | 0.25% | 3,460,114 |
| 2018-04-18 | 2018-04-16 | 10.060 | 343,300 | +1,200 | 0.25% | 3,453,598 |
| 2018-04-12 | 2018-04-10 | 9.930 | 342,100 | +500 | 0.25% | 3,397,053 |
| 2018-04-11 | 2018-04-09 | 9.800 | 341,600 | +4,000 | 0.25% | 3,347,680 |
| 2018-04-10 | 2018-04-06 | 10.000 | 337,600 | -10,000 | 0.24% | 3,376,000 |
| 2018-04-09 | 2018-04-04 | 10.500 | 347,600 | -2,500 | 0.25% | 3,649,800 |
| 2018-04-06 | 2018-04-03 | 11.380 | 350,100 | -1,800 | 0.25% | 3,984,138 |
| 2018-04-04 | 2018-03-29 | 10.940 | 351,900 | -2,600 | 0.25% | 3,849,786 |
| 2018-04-03 | 2018-03-28 | 10.420 | 354,500 | -11,000 | 0.26% | 3,693,890 |
| 2018-03-29 | 2018-03-27 | 10.340 | 365,500 | -19,100 | 0.26% | 3,779,270 |
| 2018-03-28 | 2018-03-26 | 9.900 | 384,600 | -9,000 | 0.28% | 3,807,540 |
| 2018-03-26 | 2018-03-22 | 9.800 | 393,600 | -4,200 | 0.28% | 3,857,280 |
| 2018-03-23 | 2018-03-21 | 9.820 | 397,800 | -1,800 | 0.29% | 3,906,396 |
| 2018-03-22 | 2018-03-20 | 9.810 | 399,600 | -4,600 | 0.29% | 3,920,076 |
| 2018-03-21 | 2018-03-19 | 9.740 | 404,200 | +1,200 | 0.29% | 3,936,908 |
| 2018-03-20 | 2018-03-16 | 9.820 | 403,000 | -2,500 | 0.29% | 3,957,460 |
| 2018-03-19 | 2018-03-15 | 9.700 | 405,500 | -400 | 0.29% | 3,933,350 |
| 2018-03-16 | 2018-03-14 | 9.680 | 405,900 | -2,500 | 0.29% | 3,929,112 |
| 2018-03-14 | 2018-03-12 | 9.230 | 408,400 | -2,000 | 0.30% | 3,769,532 |
| 2018-03-09 | 2018-03-07 | 9.220 | 410,400 | -1,100 | 0.30% | 3,783,888 |
| 2018-03-07 | 2018-03-05 | 8.900 | 411,500 | +1,100 | 0.30% | 3,662,350 |
| 2018-03-06 | 2018-03-02 | 9.070 | 410,400 | +6,000 | 0.30% | 3,722,328 |
| 2018-02-26 | 2018-02-22 | 9.020 | 404,400 | -800 | 0.29% | 3,647,688 |
| 2018-02-23 | 2018-02-21 | 9.000 | 405,200 | +2,000 | 0.29% | 3,646,800 |
| 2018-02-21 | 2018-02-15 | 9.000 | 403,200 | +5,000 | 0.29% | 3,628,800 |
| 2018-02-20 | 2018-02-13 | 8.920 | 398,200 | -7,000 | 0.29% | 3,551,944 |
| 2018-02-13 | 2018-02-09 | 8.380 | 405,200 | +20,000 | 0.29% | 3,395,576 |
| 2018-02-08 | 2018-02-06 | 8.700 | 385,200 | -7,000 | 0.28% | 3,351,240 |
| 2018-02-01 | 2018-01-30 | 9.250 | 392,200 | -10,000 | 0.28% | 3,627,850 |
| 2018-01-31 | 2018-01-29 | 9.230 | 402,200 | +5,000 | 0.29% | 3,712,306 |
| 2018-01-30 | 2018-01-26 | 9.200 | 397,200 | -600 | 0.29% | 3,654,240 |
| 2018-01-29 | 2018-01-25 | 9.090 | 397,800 | -800 | 0.29% | 3,616,002 |
| 2018-01-26 | 2018-01-24 | 9.210 | 398,600 | -7,600 | 0.29% | 3,671,106 |
| 2018-01-25 | 2018-01-23 | 8.780 | 406,200 | +35,000 | 0.29% | 3,566,436 |
| 2018-01-24 | 2018-01-22 | 9.300 | 371,200 | -3,000 | 0.27% | 3,452,160 |
| 2018-01-23 | 2018-01-19 | 9.620 | 374,200 | +12,800 | 0.27% | 3,599,804 |
| 2018-01-22 | 2018-01-18 | 9.880 | 361,400 | +2,000 | 0.26% | 3,570,632 |
| 2018-01-19 | 2018-01-17 | 10.160 | 359,400 | +5,500 | 0.26% | 3,651,504 |
| 2018-01-12 | 2018-01-10 | 10.680 | 353,900 | +4,300 | 0.26% | 3,779,652 |
| 2018-01-11 | 2018-01-09 | 10.760 | 349,600 | +5,700 | 0.25% | 3,761,696 |
| 2018-01-09 | 2018-01-05 | 10.800 | 343,900 | +3,900 | 0.25% | 3,714,120 |
| 2018-01-08 | 2018-01-04 | 10.780 | 340,000 | +900 | 0.25% | 3,665,200 |
| 2017-12-22 | 2017-12-20 | 10.840 | 339,100 | -4,100 | 0.25% | 3,675,844 |
| 2017-12-21 | 2017-12-19 | 11.160 | 343,200 | +10,000 | 0.25% | 3,830,112 |
| 2017-12-15 | 2017-12-13 | 11.640 | 333,200 | +500 | 0.24% | 3,878,448 |
| 2017-12-13 | 2017-12-11 | 11.940 | 332,700 | -100 | 0.24% | 3,972,438 |
| 2017-12-08 | 2017-12-06 | 11.980 | 332,800 | +800 | 0.24% | 3,986,944 |
| 2017-12-06 | 2017-12-04 | 12.620 | 332,000 | -2,000 | 0.24% | 4,189,840 |
| 2017-12-04 | 2017-11-30 | 12.460 | 334,000 | +4,600 | 0.24% | 4,161,640 |
| 2017-12-01 | 2017-11-29 | 12.180 | 329,400 | -900 | 0.24% | 4,012,092 |
| 2017-11-28 | 2017-11-24 | 11.400 | 330,300 | -2,000 | 0.24% | 3,765,420 |
| 2017-11-27 | 2017-11-23 | 11.460 | 332,300 | -1,200 | 0.24% | 3,808,158 |
| 2017-11-24 | 2017-11-22 | 11.320 | 333,500 | +17,900 | 0.24% | 3,775,220 |
| 2017-11-17 | 2017-11-15 | 11.900 | 315,600 | +400 | 0.23% | 3,755,640 |
| 2017-11-16 | 2017-11-14 | 12.360 | 315,200 | -19,000 | 0.23% | 3,895,872 |
| 2017-11-14 | 2017-11-10 | 12.140 | 334,200 | +8,500 | 0.24% | 4,057,188 |
| 2017-11-13 | 2017-11-09 | 12.320 | 325,700 | +10,000 | 0.24% | 4,012,624 |
| 2017-11-10 | 2017-11-08 | 12.300 | 315,700 | +2,000 | 0.23% | 3,883,110 |
| 2017-11-09 | 2017-11-07 | 12.400 | 313,700 | +2,900 | 0.23% | 3,889,880 |
| 2017-11-08 | 2017-11-06 | 12.540 | 310,800 | +6,900 | 0.22% | 3,897,432 |
| 2017-11-07 | 2017-11-03 | 12.440 | 303,900 | -8,300 | 0.22% | 3,780,516 |
| 2017-11-06 | 2017-11-02 | 12.520 | 312,200 | +700 | 0.23% | 3,908,744 |
| 2017-11-03 | 2017-11-01 | 12.780 | 311,500 | +200 | 0.23% | 3,980,970 |
| 2017-11-02 | 2017-10-31 | 12.900 | 311,300 | +5,000 | 0.23% | 4,015,770 |
| 2017-10-31 | 2017-10-27 | 12.940 | 306,300 | +11,300 | 0.22% | 3,963,522 |
| 2017-10-25 | 2017-10-23 | 13.820 | 295,000 | -10,000 | 0.21% | 4,076,900 |
| 2017-10-24 | 2017-10-20 | 13.420 | 305,000 | -4,000 | 0.22% | 4,093,100 |
| 2017-10-23 | 2017-10-19 | 13.060 | 309,000 | -5,000 | 0.22% | 4,035,540 |
| 2017-10-18 | 2017-10-16 | 13.400 | 314,000 | -5,000 | 0.23% | 4,207,600 |
| 2017-10-17 | 2017-10-13 | 13.740 | 319,000 | -5,000 | 0.23% | 4,383,060 |
| 2017-10-13 | 2017-10-11 | 13.080 | 324,000 | -800 | 0.23% | 4,237,920 |
| 2017-10-12 | 2017-10-10 | 13.100 | 324,800 | +5,000 | 0.24% | 4,254,880 |
| 2017-10-11 | 2017-10-09 | 12.740 | 319,800 | -1,200 | 0.23% | 4,074,252 |
| 2017-10-10 | 2017-10-06 | 12.680 | 321,000 | +20,800 | 0.23% | 4,070,280 |
| 2017-10-09 | 2017-10-04 | 13.060 | 300,200 | -20,000 | 0.22% | 3,920,612 |
| 2017-09-29 | 2017-09-27 | 13.320 | 320,200 | -1,000 | 0.23% | 4,265,064 |
| 2017-09-27 | 2017-09-25 | 12.860 | 321,200 | +10,000 | 0.23% | 4,130,632 |
| 2017-09-26 | 2017-09-22 | 13.600 | 311,200 | -3,000 | 0.23% | 4,232,320 |
| 2017-09-25 | 2017-09-21 | 13.280 | 314,200 | +4,000 | 0.23% | 4,172,576 |
| 2017-09-22 | 2017-09-20 | 13.620 | 310,200 | +3,600 | 0.22% | 4,224,924 |
| 2017-09-21 | 2017-09-19 | 13.400 | 306,600 | +1,400 | 0.22% | 4,108,440 |
| 2017-09-20 | 2017-09-18 | 13.380 | 305,200 | -29,500 | 0.22% | 4,083,576 |
| 2017-09-19 | 2017-09-15 | 14.280 | 334,700 | -4,000 | 0.24% | 4,779,516 |
| 2017-09-18 | 2017-09-14 | 14.360 | 338,700 | +5,000 | 0.25% | 4,863,732 |
| 2017-09-15 | 2017-09-13 | 14.300 | 333,700 | +8,000 | 0.24% | 4,771,910 |
| 2017-09-14 | 2017-09-12 | 14.360 | 325,700 | +14,900 | 0.24% | 4,677,052 |
| 2017-09-13 | 2017-09-11 | 14.920 | 310,800 | -300 | 0.22% | 4,637,136 |
| 2017-09-12 | 2017-09-08 | 16.220 | 311,100 | +6,500 | 0.23% | 5,046,042 |
| 2017-09-11 | 2017-09-07 | 16.480 | 304,600 | -7,300 | 0.22% | 5,019,808 |
| 2017-09-08 | 2017-09-06 | 16.560 | 311,900 | -10,000 | 0.23% | 5,165,064 |
| 2017-09-07 | 2017-09-05 | 16.500 | 321,900 | +14,000 | 0.23% | 5,311,350 |
| 2017-09-06 | 2017-09-04 | 17.180 | 307,900 | +24,400 | 0.22% | 5,289,722 |
| 2017-09-05 | 2017-09-01 | 15.060 | 283,500 | +1,200 | 0.21% | 4,269,510 |
| 2017-09-01 | 2017-08-30 | 15.040 | 282,300 | -10,000 | 0.20% | 4,245,792 |
| 2017-08-30 | 2017-08-28 | 15.000 | 292,300 | +5,000 | 0.21% | 4,384,500 |
| 2017-08-29 | 2017-08-25 | 14.940 | 287,300 | -900 | 0.21% | 4,292,262 |
| 2017-08-22 | 2017-08-18 | 14.480 | 288,200 | -5,000 | 0.21% | 4,173,136 |
| 2017-08-21 | 2017-08-17 | 14.340 | 293,200 | -5,900 | 0.21% | 4,204,488 |
| 2017-08-17 | 2017-08-15 | 14.200 | 299,100 | +5,000 | 0.22% | 4,247,220 |
| 2017-08-16 | 2017-08-14 | 14.120 | 294,100 | -10,000 | 0.21% | 4,152,692 |
| 2017-08-15 | 2017-08-11 | 14.120 | 304,100 | -18,800 | 0.22% | 4,293,892 |
| 2017-08-14 | 2017-08-10 | 14.460 | 322,900 | -6,600 | 0.23% | 4,669,134 |
| 2017-08-02 | 2017-07-31 | 14.400 | 329,500 | +12,800 | 0.24% | 4,744,800 |
| 2017-08-01 | 2017-07-28 | 14.560 | 316,700 | -3,000 | 0.23% | 4,611,152 |
| 2017-07-28 | 2017-07-26 | 14.360 | 319,700 | -10,000 | 0.23% | 4,590,892 |
| 2017-07-27 | 2017-07-25 | 14.360 | 329,700 | +6,600 | 0.24% | 4,734,492 |
| 2017-07-24 | 2017-07-20 | 14.240 | 323,100 | -29,500 | 0.23% | 4,600,944 |
| 2017-07-21 | 2017-07-19 | 13.940 | 352,600 | -15,100 | 0.26% | 4,915,244 |
| 2017-07-17 | 2017-07-13 | 13.680 | 367,700 | +8,500 | 0.27% | 5,030,136 |
| 2017-07-14 | 2017-07-12 | 13.280 | 359,200 | +1,500 | 0.26% | 4,770,176 |
| 2017-07-13 | 2017-07-11 | 13.780 | 357,700 | +9,000 | 0.26% | 4,929,106 |
| 2017-07-12 | 2017-07-10 | 13.960 | 348,700 | -100 | 0.25% | 4,867,852 |
| 2017-07-06 | 2017-07-04 | 13.920 | 348,800 | +3,000 | 0.25% | 4,855,296 |
| 2017-07-05 | 2017-07-03 | 14.000 | 345,800 | +13,000 | 0.25% | 4,841,200 |
| 2017-07-04 | 2017-06-30 | 14.000 | 332,800 | +1,100 | 0.24% | 4,659,200 |
| 2017-07-03 | 2017-06-29 | 14.080 | 331,700 | +800 | 0.24% | 4,670,336 |
| 2017-06-30 | 2017-06-28 | 14.120 | 330,900 | +1,800 | 0.24% | 4,672,308 |
| 2017-06-29 | 2017-06-27 | 14.260 | 329,100 | -9,200 | 0.24% | 4,692,966 |
| 2017-06-23 | 2017-06-21 | 13.780 | 338,300 | -5,000 | 0.25% | 4,661,774 |
| 2017-06-22 | 2017-06-20 | 13.460 | 343,300 | +16,000 | 0.25% | 4,620,818 |
| 2017-06-21 | 2017-06-19 | 13.420 | 327,300 | -4,900 | 0.24% | 4,392,366 |
| 2017-06-20 | 2017-06-16 | 12.800 | 332,200 | -2,000 | 0.24% | 4,252,160 |
| 2017-06-19 | 2017-06-15 | 13.600 | 334,200 | -3,000 | 0.24% | 4,545,120 |
| 2017-06-15 | 2017-06-13 | 13.760 | 337,200 | -9,000 | 0.24% | 4,639,872 |
| 2017-06-14 | 2017-06-12 | 13.600 | 346,200 | +4,000 | 0.25% | 4,708,320 |
| 2017-06-13 | 2017-06-09 | 13.640 | 342,200 | +1,000 | 0.25% | 4,667,608 |
| 2017-06-12 | 2017-06-08 | 14.920 | 341,200 | -9,600 | 0.25% | 5,090,704 |
| 2017-06-09 | 2017-06-07 | 13.160 | 350,800 | -64,800 | 0.25% | 4,616,528 |
| 2017-06-08 | 2017-06-06 | 11.080 | 415,600 | -27,000 | 0.30% | 4,604,848 |
| 2017-06-07 | 2017-06-05 | 10.380 | 442,600 | -29,000 | 0.32% | 4,594,188 |
| 2017-06-06 | 2017-06-02 | 9.900 | 471,600 | -14,000 | 0.34% | 4,668,840 |
| 2017-06-02 | 2017-05-31 | 9.530 | 485,600 | -4,700 | 0.35% | 4,627,768 |
| 2017-06-01 | 2017-05-29 | 9.410 | 490,300 | -1,500 | 0.36% | 4,613,723 |
| 2017-05-29 | 2017-05-25 | 9.400 | 491,800 | -2,700 | 0.36% | 4,622,920 |
| 2017-05-24 | 2017-05-22 | 9.000 | 494,500 | -1,800 | 0.36% | 4,450,500 |
| 2017-05-22 | 2017-05-18 | 8.940 | 496,300 | +4,200 | 0.36% | 4,436,922 |
| 2017-05-17 | 2017-05-15 | 8.900 | 492,100 | -4,000 | 0.36% | 4,379,690 |
| 2017-05-16 | 2017-05-12 | 8.610 | 496,100 | +900 | 0.36% | 4,271,421 |
| 2017-05-12 | 2017-05-10 | 9.100 | 495,200 | -5,000 | 0.36% | 4,506,320 |
| 2017-05-10 | 2017-05-08 | 9.100 | 500,200 | +9,600 | 0.36% | 4,551,820 |
| 2017-05-09 | 2017-05-05 | 9.890 | 490,600 | +4,000 | 0.36% | 4,852,034 |
| 2017-05-08 | 2017-05-04 | 10.120 | 486,600 | +3,600 | 0.35% | 4,924,392 |
| 2017-05-05 | 2017-05-02 | 10.220 | 483,000 | -4,000 | 0.35% | 4,936,260 |
| 2017-05-04 | 2017-04-28 | 9.930 | 487,000 | +34,000 | 0.35% | 4,835,910 |
| 2017-05-02 | 2017-04-27 | 10.060 | 453,000 | -20,000 | 0.33% | 4,557,180 |
| 2017-04-28 | 2017-04-26 | 10.040 | 473,000 | -7,000 | 0.34% | 4,748,920 |
| 2017-04-27 | 2017-04-25 | 10.040 | 480,000 | -10,000 | 0.35% | 4,819,200 |
| 2017-04-26 | 2017-04-24 | 10.060 | 490,000 | +600 | 0.36% | 4,929,400 |
| 2017-04-25 | 2017-04-21 | 10.320 | 489,400 | +37,200 | 0.36% | 5,050,608 |
| 2017-04-24 | 2017-04-20 | 10.080 | 452,200 | -147,500 | 0.33% | 4,558,176 |
| 2017-04-21 | 2017-04-19 | 8.780 | 599,700 | -22,400 | 0.44% | 5,265,366 |
| 2017-04-18 | 2017-04-12 | 7.680 | 622,100 | -5,000 | 0.45% | 4,777,728 |
| 2017-04-13 | 2017-04-11 | 7.400 | 627,100 | -600 | 0.46% | 4,640,540 |
| 2017-04-11 | 2017-04-07 | 7.260 | 627,700 | -2,900 | 0.46% | 4,557,102 |
| 2017-04-10 | 2017-04-06 | 7.320 | 630,600 | +2,900 | 0.46% | 4,615,992 |
| 2017-03-31 | 2017-03-29 | 7.740 | 627,700 | -9,100 | 0.46% | 4,858,398 |
| 2017-03-29 | 2017-03-27 | 7.800 | 636,800 | +1,000 | 0.46% | 4,967,040 |
| 2017-03-28 | 2017-03-24 | 8.090 | 635,800 | -100 | 0.46% | 5,143,622 |
| 2017-03-27 | 2017-03-23 | 7.980 | 635,900 | +5,000 | 0.46% | 5,074,482 |
| 2017-03-24 | 2017-03-22 | 8.120 | 630,900 | +6,000 | 0.46% | 5,122,908 |
| 2017-03-23 | 2017-03-21 | 8.280 | 624,900 | +2,600 | 0.45% | 5,174,172 |
| 2017-03-22 | 2017-03-20 | 8.400 | 622,300 | +7,600 | 0.45% | 5,227,320 |
| 2017-03-21 | 2017-03-17 | 7.910 | 614,700 | +12,300 | 0.45% | 4,862,277 |
| 2017-03-20 | 2017-03-16 | 8.000 | 602,400 | +900 | 0.44% | 4,819,200 |
| 2017-03-16 | 2017-03-14 | 7.840 | 601,500 | +10,700 | 0.44% | 4,715,760 |
| 2017-03-15 | 2017-03-13 | 8.170 | 590,800 | +8,400 | 0.43% | 4,826,836 |
| 2017-03-14 | 2017-03-10 | 8.200 | 582,400 | +8,700 | 0.42% | 4,775,680 |
| 2017-03-10 | 2017-03-08 | 8.330 | 573,700 | +7,000 | 0.42% | 4,778,921 |
| 2017-02-28 | 2017-02-24 | 9.050 | 566,700 | -2,200 | 0.41% | 5,128,635 |
| 2017-02-27 | 2017-02-23 | 9.100 | 568,900 | -7,000 | 0.41% | 5,176,990 |
| 2017-02-24 | 2017-02-22 | 9.170 | 575,900 | -1,000 | 0.42% | 5,281,003 |
| 2017-02-17 | 2017-02-15 | 8.520 | 576,900 | -5,000 | 0.42% | 4,915,188 |
| 2017-02-14 | 2017-02-10 | 8.280 | 581,900 | +10,000 | 0.42% | 4,818,132 |
| 2017-02-13 | 2017-02-09 | 8.300 | 571,900 | -1,800 | 0.42% | 4,746,770 |
| 2017-01-24 | 2017-01-20 | 8.440 | 573,700 | -5,000 | 0.42% | 4,842,028 |
| 2017-01-23 | 2017-01-19 | 8.090 | 578,700 | -8,700 | 0.42% | 4,681,683 |
| 2017-01-20 | 2017-01-18 | 7.790 | 587,400 | -1,900 | 0.43% | 4,575,846 |
| 2017-01-19 | 2017-01-17 | 7.630 | 589,300 | +1,100 | 0.43% | 4,496,359 |
| 2017-01-11 | 2017-01-09 | 7.610 | 588,200 | +3,000 | 0.43% | 4,476,202 |
| 2017-01-10 | 2017-01-06 | 7.810 | 585,200 | +4,600 | 0.43% | 4,570,412 |
| 2017-01-04 | 2016-12-30 | 8.510 | 580,600 | -1,000 | 0.42% | 4,940,906 |
| 2017-01-03 | 2016-12-29 | 8.000 | 581,600 | -5,000 | 0.42% | 4,652,800 |
| 2016-12-28 | 2016-12-22 | 7.380 | 586,600 | -5,100 | 0.43% | 4,329,108 |
| 2016-12-22 | 2016-12-20 | 7.370 | 591,700 | +4,000 | 0.43% | 4,360,829 |
| 2016-12-21 | 2016-12-19 | 7.530 | 587,700 | -4,000 | 0.43% | 4,425,381 |
| 2016-12-12 | 2016-12-08 | 7.430 | 591,700 | +6,000 | 0.43% | 4,396,331 |
| 2016-12-09 | 2016-12-07 | 7.760 | 585,700 | +5,000 | 0.43% | 4,545,032 |
| 2016-12-06 | 2016-12-02 | 8.310 | 580,700 | +6,100 | 0.42% | 4,825,617 |
| 2016-12-05 | 2016-12-01 | 8.660 | 574,600 | +13,900 | 0.42% | 4,976,036 |
| 2016-12-02 | 2016-11-30 | 8.850 | 560,700 | -18,300 | 0.41% | 4,962,195 |
| 2016-12-01 | 2016-11-29 | 8.350 | 579,000 | -11,200 | 0.42% | 4,834,650 |
| 2016-11-30 | 2016-11-28 | 7.740 | 590,200 | -5,000 | 0.43% | 4,568,148 |
| 2016-11-02 | 2016-10-31 | 7.300 | 595,200 | +6,000 | 0.43% | 4,344,960 |
| 2016-11-01 | 2016-10-28 | 7.700 | 589,200 | +14,300 | 0.43% | 4,536,840 |
| 2016-10-31 | 2016-10-27 | 8.040 | 574,900 | -3,000 | 0.42% | 4,622,196 |
| 2016-10-27 | 2016-10-25 | 8.220 | 577,900 | +8,000 | 0.42% | 4,750,338 |
| 2016-10-26 | 2016-10-24 | 8.230 | 569,900 | +10,900 | 0.42% | 4,690,277 |
| 2016-10-20 | 2016-10-18 | 8.520 | 559,000 | +8,600 | 0.41% | 4,762,680 |
| 2016-10-19 | 2016-10-17 | 8.600 | 550,400 | +5,000 | 0.40% | 4,733,440 |
| 2016-10-18 | 2016-10-14 | 8.900 | 545,400 | +3,000 | 0.40% | 4,854,060 |
| 2016-10-17 | 2016-10-13 | 8.930 | 542,400 | +5,000 | 0.40% | 4,843,632 |
| 2016-10-12 | 2016-10-07 | 9.300 | 537,400 | -1,800 | 0.39% | 4,997,820 |
| 2016-10-11 | 2016-10-06 | 8.920 | 539,200 | +2,000 | 0.39% | 4,809,664 |
| 2016-10-04 | 2016-09-30 | 8.810 | 537,200 | -1,500 | 0.39% | 4,732,732 |
| 2016-09-30 | 2016-09-28 | 8.900 | 538,700 | -3,900 | 0.39% | 4,794,430 |
| 2016-09-28 | 2016-09-26 | 9.140 | 542,600 | +5,100 | 0.40% | 4,959,364 |
| 2016-09-23 | 2016-09-21 | 9.300 | 537,500 | +11,500 | 0.39% | 4,998,750 |
| 2016-09-22 | 2016-09-20 | 9.190 | 526,000 | +3,900 | 0.38% | 4,833,940 |
| 2016-09-21 | 2016-09-19 | 9.370 | 522,100 | -1,800 | 0.38% | 4,892,077 |
| 2016-09-20 | 2016-09-15 | 9.530 | 523,900 | -10,000 | 0.38% | 4,992,767 |
| 2016-09-19 | 2016-09-14 | 9.100 | 533,900 | +4,900 | 0.39% | 4,858,490 |
| 2016-09-15 | 2016-09-13 | 9.150 | 529,000 | +100 | 0.39% | 4,840,350 |
| 2016-09-13 | 2016-09-09 | 9.700 | 528,900 | +9,000 | 0.39% | 5,130,330 |
| 2016-09-09 | 2016-09-07 | 9.530 | 519,900 | +30,000 | 0.38% | 4,954,647 |
| 2016-09-08 | 2016-09-06 | 9.600 | 489,900 | +5,900 | 0.36% | 4,703,040 |
| 2016-09-01 | 2016-08-30 | 9.450 | 484,000 | +17,800 | 0.35% | 4,573,800 |
| 2016-08-30 | 2016-08-26 | 9.480 | 466,200 | +10,800 | 0.34% | 4,419,576 |
| 2016-08-29 | 2016-08-25 | 9.580 | 455,400 | +900 | 0.33% | 4,362,732 |
| 2016-08-26 | 2016-08-24 | 9.650 | 454,500 | -6,000 | 0.33% | 4,385,925 |
| 2016-08-24 | 2016-08-22 | 9.810 | 460,500 | +900 | 0.34% | 4,517,505 |
| 2016-08-23 | 2016-08-19 | 9.890 | 459,600 | +900 | 0.34% | 4,545,444 |
| 2016-08-22 | 2016-08-18 | 9.900 | 458,700 | +4,000 | 0.33% | 4,541,130 |
| 2016-08-19 | 2016-08-17 | 9.890 | 454,700 | +700 | 0.33% | 4,496,983 |
| 2016-08-18 | 2016-08-16 | 10.080 | 454,000 | +21,000 | 0.33% | 4,576,320 |
| 2016-08-17 | 2016-08-15 | 10.100 | 433,000 | -300 | 0.32% | 4,373,300 |
| 2016-08-15 | 2016-08-11 | 10.040 | 433,300 | +900 | 0.32% | 4,350,332 |
| 2016-08-11 | 2016-08-09 | 10.160 | 432,400 | +4,000 | 0.32% | 4,393,184 |
| 2016-08-10 | 2016-08-08 | 10.320 | 428,400 | +1,300 | 0.31% | 4,421,088 |
| 2016-08-09 | 2016-08-05 | 10.320 | 427,100 | +500 | 0.31% | 4,407,672 |
| 2016-08-03 | 2016-07-29 | 10.500 | 426,600 | -10,000 | 0.31% | 4,479,300 |
| 2016-08-01 | 2016-07-28 | 11.000 | 436,600 | -6,500 | 0.32% | 4,802,600 |
| 2016-07-29 | 2016-07-27 | 10.480 | 443,100 | -2,000 | 0.32% | 4,643,688 |
| 2016-07-28 | 2016-07-26 | 10.080 | 445,100 | +900 | 0.32% | 4,486,608 |
| 2016-07-27 | 2016-07-25 | 10.080 | 444,200 | -700 | 0.32% | 4,477,536 |
| 2016-07-26 | 2016-07-22 | 9.940 | 444,900 | +900 | 0.32% | 4,422,306 |
| 2016-07-25 | 2016-07-21 | 9.980 | 444,000 | +900 | 0.32% | 4,431,120 |
| 2016-07-21 | 2016-07-19 | 10.200 | 443,100 | +900 | 0.32% | 4,519,620 |
| 2016-07-20 | 2016-07-18 | 10.200 | 442,200 | -5,000 | 0.32% | 4,510,440 |
| 2016-07-19 | 2016-07-15 | 10.500 | 447,200 | -10,000 | 0.33% | 4,695,600 |
| 2016-07-18 | 2016-07-14 | 10.820 | 457,200 | -9,200 | 0.33% | 4,946,904 |
| 2016-07-15 | 2016-07-13 | 10.200 | 466,400 | +5,300 | 0.34% | 4,757,280 |
| 2016-07-14 | 2016-07-12 | 9.260 | 461,100 | +900 | 0.34% | 4,269,786 |
| 2016-07-13 | 2016-07-11 | 9.470 | 460,200 | +9,900 | 0.34% | 4,358,094 |
| 2016-07-12 | 2016-07-08 | 9.460 | 450,300 | +2,000 | 0.33% | 4,259,838 |
| 2016-07-11 | 2016-07-07 | 9.520 | 448,300 | -1,600 | 0.33% | 4,267,816 |
| 2016-07-08 | 2016-07-06 | 9.730 | 449,900 | +900 | 0.33% | 4,377,527 |
| 2016-07-05 | 2016-06-30 | 10.100 | 449,000 | +6,900 | 0.33% | 4,534,900 |
| 2016-07-04 | 2016-06-29 | 9.970 | 442,100 | +200 | 0.32% | 4,407,737 |
| 2016-06-30 | 2016-06-28 | 10.060 | 441,900 | +8,300 | 0.32% | 4,445,514 |
| 2016-06-29 | 2016-06-27 | 10.140 | 433,600 | +1,100 | 0.32% | 4,396,704 |
| 2016-06-23 | 2016-06-21 | 10.260 | 432,500 | -4,100 | 0.32% | 4,437,450 |
| 2016-06-02 | 2016-05-31 | 11.100 | 436,600 | +900 | 0.32% | 4,846,260 |
| 2016-06-01 | 2016-05-30 | 10.760 | 435,700 | -1,800 | 0.32% | 4,688,132 |
| 2016-05-31 | 2016-05-27 | 10.760 | 437,500 | +900 | 0.32% | 4,707,500 |
| 2016-05-26 | 2016-05-24 | 10.940 | 436,600 | +2,000 | 0.32% | 4,776,404 |
| 2016-05-24 | 2016-05-20 | 11.000 | 434,600 | +900 | 0.32% | 4,780,600 |
| 2016-05-16 | 2016-05-12 | 11.000 | 433,700 | -400 | 0.32% | 4,770,700 |
| 2016-05-13 | 2016-05-11 | 11.220 | 434,100 | +3,000 | 0.32% | 4,870,602 |
| 2016-05-12 | 2016-05-10 | 11.920 | 431,100 | -3,000 | 0.31% | 5,138,712 |
| 2016-05-11 | 2016-05-09 | 11.420 | 434,100 | -300 | 0.32% | 4,957,422 |
| 2016-05-04 | 2016-04-29 | 12.020 | 434,400 | -2,000 | 0.32% | 5,221,488 |
| 2016-04-29 | 2016-04-27 | 12.200 | 436,400 | +2,000 | 0.32% | 5,324,080 |
| 2016-04-27 | 2016-04-25 | 12.800 | 434,400 | -3,000 | 0.32% | 5,560,320 |
| 2016-04-26 | 2016-04-22 | 12.580 | 437,400 | -2,000 | 0.32% | 5,502,492 |
| 2016-04-21 | 2016-04-19 | 12.160 | 439,400 | -4,000 | 0.32% | 5,343,104 |
| 2016-04-20 | 2016-04-18 | 11.800 | 443,400 | -5,000 | 0.32% | 5,232,120 |
| 2016-04-19 | 2016-04-15 | 11.800 | 448,400 | -1,000 | 0.33% | 5,291,120 |
| 2016-04-18 | 2016-04-14 | 11.560 | 449,400 | -2,600 | 0.33% | 5,195,064 |
| 2016-04-15 | 2016-04-13 | 11.220 | 452,000 | +100 | 0.33% | 5,071,440 |
| 2016-04-13 | 2016-04-11 | 11.060 | 451,900 | +4,000 | 0.33% | 4,998,014 |
| 2016-04-11 | 2016-04-07 | 11.060 | 447,900 | +600 | 0.33% | 4,953,774 |
| 2016-04-08 | 2016-04-06 | 11.000 | 447,300 | +2,000 | 0.33% | 4,920,300 |
| 2016-03-24 | 2016-03-22 | 11.540 | 445,300 | +4,000 | 0.33% | 5,138,762 |
| 2016-03-23 | 2016-03-21 | 11.380 | 441,300 | +11,000 | 0.32% | 5,021,994 |
| 2016-03-22 | 2016-03-18 | 11.200 | 430,300 | -2,000 | 0.31% | 4,819,360 |
| 2016-03-17 | 2016-03-15 | 11.340 | 432,300 | -10,000 | 0.32% | 4,902,282 |
| 2016-03-09 | 2016-03-07 | 11.020 | 442,300 | -3,000 | 0.32% | 4,874,146 |
| 2016-03-08 | 2016-03-04 | 11.000 | 445,300 | +3,000 | 0.33% | 4,898,300 |
| 2016-03-04 | 2016-03-02 | 11.220 | 442,300 | +12,000 | 0.32% | 4,962,606 |
| 2016-02-19 | 2016-02-17 | 11.600 | 430,300 | +500 | 0.31% | 4,991,480 |
| 2016-02-18 | 2016-02-16 | 11.500 | 429,800 | +3,000 | 0.31% | 4,942,700 |
| 2016-02-05 | 2016-02-03 | 11.980 | 426,800 | +200 | 0.31% | 5,113,064 |
| 2016-02-04 | 2016-02-02 | 11.940 | 426,600 | +3,000 | 0.31% | 5,093,604 |
| 2016-01-27 | 2016-01-25 | 12.620 | 423,600 | -100 | 0.30% | 5,345,832 |
| 2016-01-25 | 2016-01-21 | 13.000 | 423,700 | -2,500 | 0.30% | 5,508,100 |
| 2016-01-20 | 2016-01-18 | 12.960 | 426,200 | -6,600 | 0.31% | 5,523,552 |
| 2016-01-19 | 2016-01-15 | 12.820 | 432,800 | -5,000 | 0.31% | 5,548,496 |
| 2016-01-18 | 2016-01-14 | 13.000 | 437,800 | -3,000 | 0.31% | 5,691,400 |
| 2016-01-15 | 2016-01-13 | 12.000 | 440,800 | +3,000 | 0.32% | 5,289,600 |
| 2016-01-14 | 2016-01-12 | 12.220 | 437,800 | -300 | 0.31% | 5,349,916 |
| 2016-01-13 | 2016-01-11 | 12.640 | 438,100 | +300 | 0.31% | 5,537,584 |
| 2016-01-11 | 2016-01-07 | 13.000 | 437,800 | -7,500 | 0.31% | 5,691,400 |
| 2016-01-07 | 2016-01-05 | 13.040 | 445,300 | +300 | 0.32% | 5,806,712 |
| 2016-01-06 | 2016-01-04 | 13.000 | 445,000 | -200 | 0.32% | 5,785,000 |
| 2015-12-29 | 2015-12-24 | 13.200 | 445,200 | -2,000 | 0.32% | 5,876,640 |
| 2015-12-23 | 2015-12-21 | 13.320 | 447,200 | -3,000 | 0.32% | 5,956,704 |
| 2015-12-18 | 2015-12-16 | 13.020 | 450,200 | +800 | 0.32% | 5,861,604 |
| 2015-12-17 | 2015-12-15 | 13.000 | 449,400 | +3,000 | 0.32% | 5,842,200 |
| 2015-12-11 | 2015-12-09 | 13.100 | 446,400 | +2,500 | 0.32% | 5,847,840 |
| 2015-12-09 | 2015-12-07 | 14.280 | 443,900 | -26,000 | 0.32% | 6,338,892 |
| 2015-12-04 | 2015-12-02 | 14.100 | 469,900 | -300 | 0.34% | 6,625,590 |
| 2015-12-03 | 2015-12-01 | 13.980 | 470,200 | -4,300 | 0.34% | 6,573,396 |
| 2015-12-02 | 2015-11-30 | 13.280 | 474,500 | +4,700 | 0.34% | 6,301,360 |
| 2015-12-01 | 2015-11-27 | 13.000 | 469,800 | -2,200 | 0.34% | 6,107,400 |
| 2015-11-30 | 2015-11-26 | 13.540 | 472,000 | -3,000 | 0.34% | 6,390,880 |
| 2015-11-27 | 2015-11-25 | 13.600 | 475,000 | +1,200 | 0.34% | 6,460,000 |
| 2015-11-26 | 2015-11-24 | 13.840 | 473,800 | -2,000 | 0.34% | 6,557,392 |
| 2015-11-25 | 2015-11-23 | 13.880 | 475,800 | +2,000 | 0.34% | 6,604,104 |
| 2015-11-24 | 2015-11-20 | 13.760 | 473,800 | -2,500 | 0.34% | 6,519,488 |
| 2015-11-20 | 2015-11-18 | 13.140 | 476,300 | +500 | 0.34% | 6,258,582 |
| 2015-11-18 | 2015-11-16 | 13.160 | 475,800 | +7,700 | 0.34% | 6,261,528 |
| 2015-11-17 | 2015-11-13 | 13.420 | 468,100 | +2,000 | 0.33% | 6,281,902 |
| 2015-11-12 | 2015-11-10 | 13.840 | 466,100 | -200 | 0.33% | 6,450,824 |
| 2015-11-10 | 2015-11-06 | 14.000 | 466,300 | +2,500 | 0.33% | 6,528,200 |
| 2015-11-09 | 2015-11-05 | 14.260 | 463,800 | -7,400 | 0.33% | 6,613,788 |
| 2015-11-06 | 2015-11-04 | 14.080 | 471,200 | -3,200 | 0.34% | 6,634,496 |
| 2015-11-05 | 2015-11-03 | 13.920 | 474,400 | +3,000 | 0.34% | 6,603,648 |
| 2015-11-02 | 2015-10-29 | 14.100 | 471,400 | -600 | 0.34% | 6,646,740 |
| 2015-10-29 | 2015-10-27 | 13.300 | 472,000 | +5,000 | 0.33% | 6,277,600 |
| 2015-10-28 | 2015-10-26 | 13.480 | 467,000 | +9,600 | 0.33% | 6,295,160 |
| 2015-10-27 | 2015-10-23 | 13.640 | 457,400 | +5,000 | 0.32% | 6,238,936 |
| 2015-10-26 | 2015-10-22 | 13.540 | 452,400 | +10,000 | 0.32% | 6,125,496 |
| 2015-10-22 | 2015-10-19 | 14.340 | 442,400 | +11,600 | 0.31% | 6,344,016 |
| 2015-10-15 | 2015-10-13 | 14.720 | 430,800 | -7,000 | 0.30% | 6,341,376 |
| 2015-10-13 | 2015-10-09 | 14.380 | 437,800 | -4,900 | 0.31% | 6,295,564 |
| 2015-10-09 | 2015-10-07 | 14.520 | 442,700 | -3,800 | 0.31% | 6,428,004 |
| 2015-10-08 | 2015-10-06 | 14.480 | 446,500 | +8,200 | 0.31% | 6,465,320 |
| 2015-10-07 | 2015-10-05 | 14.400 | 438,300 | -1,000 | 0.31% | 6,311,520 |
| 2015-10-06 | 2015-10-02 | 14.380 | 439,300 | -4,000 | 0.31% | 6,317,134 |
| 2015-10-05 | 2015-09-30 | 14.200 | 443,300 | -6,000 | 0.31% | 6,294,860 |
| 2015-10-02 | 2015-09-29 | 13.820 | 449,300 | -1,400 | 0.31% | 6,209,326 |
| 2015-09-25 | 2015-09-23 | 13.640 | 450,700 | +1,400 | 0.31% | 6,147,548 |
| 2015-09-24 | 2015-09-22 | 13.840 | 449,300 | +10,000 | 0.31% | 6,218,312 |
| 2015-09-22 | 2015-09-18 | 14.740 | 439,300 | -4,000 | 0.30% | 6,475,282 |
| 2015-09-21 | 2015-09-17 | 14.300 | 443,300 | +7,700 | 0.31% | 6,339,190 |
| 2015-09-16 | 2015-09-14 | 13.300 | 435,600 | +1,500 | 0.30% | 5,793,480 |
| 2015-09-14 | 2015-09-10 | 14.300 | 434,100 | -500 | 0.30% | 6,207,630 |
| 2015-09-11 | 2015-09-09 | 13.960 | 434,600 | +3,700 | 0.30% | 6,067,016 |
| 2015-09-10 | 2015-09-08 | 13.800 | 430,900 | -5,500 | 0.30% | 5,946,420 |
| 2015-09-09 | 2015-09-07 | 13.360 | 436,400 | -21,500 | 0.30% | 5,830,304 |
| 2015-09-04 | 2015-09-01 | 12.980 | 457,900 | -400 | 0.32% | 5,943,542 |
| 2015-09-02 | 2015-08-31 | 13.160 | 458,300 | +13,400 | 0.32% | 6,031,228 |
| 2015-09-01 | 2015-08-28 | 13.200 | 444,900 | -3,300 | 0.31% | 5,872,680 |
| 2015-08-31 | 2015-08-27 | 12.420 | 448,200 | -10,000 | 0.31% | 5,566,644 |
| 2015-08-28 | 2015-08-26 | 11.100 | 458,200 | -4,500 | 0.32% | 5,086,020 |
| 2015-08-27 | 2015-08-25 | 10.700 | 462,700 | +8,500 | 0.32% | 4,950,890 |
| 2015-08-26 | 2015-08-24 | 11.620 | 454,200 | -1,500 | 0.31% | 5,277,804 |
| 2015-08-25 | 2015-08-21 | 12.560 | 455,700 | -9,000 | 0.31% | 5,723,592 |
| 2015-08-24 | 2015-08-20 | 12.980 | 464,700 | +900 | 0.32% | 6,031,806 |
| 2015-08-21 | 2015-08-19 | 13.360 | 463,800 | +8,900 | 0.32% | 6,196,368 |
| 2015-08-20 | 2015-08-18 | 13.880 | 454,900 | -1,000 | 0.31% | 6,314,012 |
| 2015-08-18 | 2015-08-14 | 14.020 | 455,900 | +18,600 | 0.31% | 6,391,718 |
| 2015-08-14 | 2015-08-12 | 14.500 | 437,300 | +2,100 | 0.30% | 6,340,850 |
| 2015-08-13 | 2015-08-11 | 14.560 | 435,200 | +1,000 | 0.30% | 6,336,512 |
| 2015-08-12 | 2015-08-10 | 15.000 | 434,200 | +1,000 | 0.30% | 6,513,000 |
| 2015-08-11 | 2015-08-07 | 14.380 | 433,200 | +3,000 | 0.30% | 6,229,416 |
| 2015-08-07 | 2015-08-05 | 14.580 | 430,200 | -400 | 0.30% | 6,272,316 |
| 2015-08-06 | 2015-08-04 | 14.920 | 430,600 | -2,000 | 0.30% | 6,424,552 |
| 2015-08-04 | 2015-07-31 | 15.180 | 432,600 | +5,000 | 0.30% | 6,566,868 |
| 2015-07-30 | 2015-07-28 | 15.500 | 427,600 | +10,000 | 0.29% | 6,627,800 |
| 2015-07-29 | 2015-07-27 | 14.980 | 417,600 | +5,000 | 0.29% | 6,255,648 |
| 2015-07-28 | 2015-07-24 | 17.500 | 412,600 | -400 | 0.28% | 7,220,500 |
| 2015-07-24 | 2015-07-22 | 17.220 | 413,000 | -1,000 | 0.28% | 7,111,860 |
| 2015-07-23 | 2015-07-21 | 17.500 | 414,000 | +300 | 0.28% | 7,245,000 |
| 2015-07-22 | 2015-07-20 | 17.580 | 413,700 | +2,200 | 0.28% | 7,272,846 |
| 2015-07-21 | 2015-07-17 | 17.400 | 411,500 | -3,900 | 0.28% | 7,160,100 |
| 2015-07-20 | 2015-07-16 | 17.380 | 415,400 | -1,800 | 0.28% | 7,219,652 |
| 2015-07-17 | 2015-07-15 | 16.920 | 417,200 | -2,000 | 0.29% | 7,059,024 |
| 2015-07-16 | 2015-07-14 | 17.400 | 419,200 | +8,800 | 0.29% | 7,294,080 |
| 2015-07-15 | 2015-07-13 | 16.920 | 410,400 | +2,400 | 0.28% | 6,943,968 |
| 2015-07-14 | 2015-07-10 | 16.000 | 408,000 | +11,000 | 0.28% | 6,528,000 |
| 2015-07-13 | 2015-07-09 | 16.020 | 397,000 | -7,100 | 0.27% | 6,359,940 |
| 2015-07-10 | 2015-07-08 | 13.100 | 404,100 | -11,000 | 0.28% | 5,293,710 |
| 2015-07-09 | 2015-07-07 | 12.340 | 415,100 | +47,100 | 0.28% | 5,122,334 |
| 2015-07-08 | 2015-07-06 | 15.500 | 368,000 | +8,300 | 0.25% | 5,704,000 |
| 2015-07-07 | 2015-07-03 | 19.300 | 359,700 | -2,300 | 0.25% | 6,942,210 |
| 2015-07-06 | 2015-07-02 | 20.900 | 362,000 | +4,000 | 0.25% | 7,565,800 |
| 2015-07-03 | 2015-06-30 | 22.250 | 358,000 | +2,800 | 0.24% | 7,965,500 |
| 2015-07-02 | 2015-06-29 | 22.000 | 355,200 | +2,300 | 0.24% | 7,814,400 |
| 2015-06-30 | 2015-06-26 | 23.750 | 352,900 | +400 | 0.24% | 8,381,375 |
| 2015-06-29 | 2015-06-25 | 24.850 | 352,500 | +2,900 | 0.24% | 8,759,625 |
| 2015-06-26 | 2015-06-24 | 23.600 | 349,600 | +3,100 | 0.24% | 8,250,560 |
| 2015-06-25 | 2015-06-23 | 23.500 | 346,500 | +1,000 | 0.24% | 8,142,750 |
| 2015-06-24 | 2015-06-22 | 23.300 | 345,500 | -10,000 | 0.24% | 8,050,150 |
| 2015-06-23 | 2015-06-19 | 23.700 | 355,500 | -5,200 | 0.24% | 8,425,350 |
| 2015-06-22 | 2015-06-18 | 23.000 | 360,700 | +2,200 | 0.25% | 8,296,100 |
| 2015-06-17 | 2015-06-15 | 24.500 | 358,500 | +8,000 | 0.24% | 8,783,250 |
| 2015-06-16 | 2015-06-12 | 23.900 | 350,500 | -19,800 | 0.24% | 8,376,950 |
| 2015-06-15 | 2015-06-11 | 24.200 | 370,300 | -4,200 | 0.25% | 8,961,260 |
| 2015-06-12 | 2015-06-10 | 23.050 | 374,500 | -23,000 | 0.26% | 8,632,225 |
| 2015-06-11 | 2015-06-09 | 23.050 | 397,500 | -18,100 | 0.27% | 9,162,375 |
| 2015-06-10 | 2015-06-08 | 23.850 | 415,600 | +1,000 | 0.28% | 9,912,060 |
| 2015-06-09 | 2015-06-05 | 25.000 | 414,600 | -3,000 | 0.28% | 10,365,000 |
| 2015-06-08 | 2015-06-04 | 24.750 | 417,600 | +200 | 0.29% | 10,335,600 |
| 2015-06-05 | 2015-06-03 | 24.800 | 417,400 | -4,000 | 0.29% | 10,351,520 |
| 2015-06-04 | 2015-06-02 | 25.700 | 421,400 | +24,800 | 0.33% | 10,829,980 |
| 2015-06-03 | 2015-06-01 | 26.800 | 396,600 | -3,800 | 0.31% | 10,628,880 |
| 2015-06-02 | 2015-05-29 | 24.500 | 400,400 | -13,000 | 0.31% | 9,809,800 |
| 2015-06-01 | 2015-05-28 | 24.900 | 413,400 | +6,200 | 0.32% | 10,293,660 |
| 2015-05-29 | 2015-05-27 | 26.400 | 407,200 | -400 | 0.32% | 10,750,080 |
| 2015-05-28 | 2015-05-26 | 22.800 | 407,600 | -73,500 | 0.32% | 9,293,280 |
| 2015-05-27 | 2015-05-22 | 19.000 | 481,100 | -6,500 | 0.38% | 9,140,900 |
| 2015-05-26 | 2015-05-21 | 18.600 | 487,600 | -3,000 | 0.38% | 9,069,360 |
| 2015-05-21 | 2015-05-19 | 19.360 | 490,600 | -1,000 | 0.39% | 9,498,016 |
| 2015-05-20 | 2015-05-18 | 19.000 | 491,600 | +21,500 | 0.39% | 9,340,400 |
| 2015-05-19 | 2015-05-15 | 18.700 | 470,100 | +24,400 | 0.37% | 8,790,870 |
| 2015-05-18 | 2015-05-14 | 19.640 | 445,700 | -68,800 | 0.35% | 8,753,548 |
| 2015-05-15 | 2015-05-13 | 17.160 | 514,500 | +9,500 | 0.40% | 8,828,820 |
| 2015-05-14 | 2015-05-12 | 16.900 | 505,000 | -1,800 | 0.40% | 8,534,500 |
| 2015-05-13 | 2015-05-11 | 17.800 | 506,800 | -13,000 | 0.40% | 9,021,040 |
| 2015-05-12 | 2015-05-08 | 16.600 | 519,800 | +8,000 | 0.41% | 8,628,680 |
| 2015-05-07 | 2015-05-05 | 17.180 | 511,800 | -3,600 | 0.40% | 8,792,724 |
| 2015-05-06 | 2015-05-04 | 17.220 | 515,400 | +1,000 | 0.40% | 8,875,188 |
| 2015-05-05 | 2015-04-30 | 17.020 | 514,400 | -2,000 | 0.40% | 8,755,088 |
| 2015-05-04 | 2015-04-29 | 17.300 | 516,400 | -1,000 | 0.41% | 8,933,720 |
| 2015-04-30 | 2015-04-28 | 17.000 | 517,400 | -14,600 | 0.41% | 8,795,800 |
| 2015-04-29 | 2015-04-27 | 17.420 | 532,000 | +5,500 | 0.42% | 9,267,440 |
| 2015-04-28 | 2015-04-24 | 17.400 | 526,500 | -1,500 | 0.41% | 9,161,100 |
| 2015-04-27 | 2015-04-23 | 17.700 | 528,000 | +400 | 0.41% | 9,345,600 |
| 2015-04-24 | 2015-04-22 | 18.000 | 527,600 | -3,400 | 0.41% | 9,496,800 |
| 2015-04-23 | 2015-04-21 | 18.080 | 531,000 | -1,000 | 0.42% | 9,600,480 |
| 2015-04-22 | 2015-04-20 | 17.580 | 532,000 | +2,800 | 0.42% | 9,352,560 |
| 2015-04-21 | 2015-04-17 | 18.420 | 529,200 | +6,300 | 0.42% | 9,747,864 |
| 2015-04-20 | 2015-04-16 | 19.860 | 522,900 | -32,200 | 0.41% | 10,384,794 |
| 2015-04-17 | 2015-04-15 | 19.580 | 555,100 | -19,000 | 0.44% | 10,868,858 |
| 2015-04-16 | 2015-04-14 | 20.000 | 574,100 | +26,700 | 0.45% | 11,482,000 |
| 2015-04-15 | 2015-04-13 | 20.000 | 547,400 | +4,500 | 0.43% | 10,948,000 |
| 2015-04-14 | 2015-04-10 | 19.480 | 542,900 | -16,900 | 0.43% | 10,575,692 |
| 2015-04-13 | 2015-04-09 | 18.640 | 559,800 | +12,000 | 0.44% | 10,434,672 |
| 2015-04-10 | 2015-04-08 | 19.380 | 547,800 | -18,000 | 0.43% | 10,616,364 |
| 2015-04-09 | 2015-04-02 | 17.820 | 565,800 | -36,600 | 0.44% | 10,082,556 |
| 2015-04-08 | 2015-04-01 | 16.860 | 602,400 | -17,900 | 0.47% | 10,156,464 |
| 2015-04-02 | 2015-03-31 | 14.840 | 620,300 | -2,000 | 0.49% | 9,205,252 |
| 2015-04-01 | 2015-03-30 | 15.120 | 622,300 | +2,100 | 0.49% | 9,409,176 |
| 2015-03-31 | 2015-03-27 | 14.860 | 620,200 | -6,600 | 0.49% | 9,216,172 |
| 2015-03-30 | 2015-03-26 | 15.400 | 626,800 | -7,100 | 0.49% | 9,652,720 |
| 2015-03-27 | 2015-03-25 | 14.800 | 633,900 | +7,200 | 0.50% | 9,381,720 |
| 2015-03-26 | 2015-03-24 | 15.500 | 626,700 | -20,200 | 0.49% | 9,713,850 |
| 2015-03-25 | 2015-03-23 | 14.120 | 646,900 | -15,000 | 0.51% | 9,134,228 |
| 2015-03-24 | 2015-03-20 | 14.040 | 661,900 | -2,000 | 0.52% | 9,293,076 |
| 2015-03-20 | 2015-03-18 | 13.820 | 663,900 | -5,000 | 0.52% | 9,175,098 |
| 2015-03-19 | 2015-03-17 | 13.940 | 668,900 | -500 | 0.53% | 9,324,466 |
| 2015-03-17 | 2015-03-13 | 13.620 | 669,400 | +2,200 | 0.53% | 9,117,228 |
| 2015-03-12 | 2015-03-10 | 13.840 | 667,200 | -3,000 | 0.52% | 9,234,048 |
| 2015-03-11 | 2015-03-09 | 13.820 | 670,200 | -1,000 | 0.53% | 9,262,164 |
| 2015-03-10 | 2015-03-06 | 14.020 | 671,200 | +4,400 | 0.53% | 9,410,224 |
| 2015-03-09 | 2015-03-05 | 13.140 | 666,800 | +300 | 0.52% | 8,761,752 |
| 2015-03-05 | 2015-03-03 | 13.300 | 666,500 | +1,600 | 0.52% | 8,864,450 |
| 2015-03-04 | 2015-03-02 | 13.380 | 664,900 | -4,000 | 0.52% | 8,896,362 |
| 2015-02-27 | 2015-02-25 | 13.300 | 668,900 | -1,000 | 0.53% | 8,896,370 |
| 2015-02-25 | 2015-02-23 | 13.440 | 669,900 | -800 | 0.53% | 9,003,456 |
| 2015-02-06 | 2015-02-04 | 13.580 | 670,700 | -1,300 | 0.53% | 9,108,106 |
| 2015-02-02 | 2015-01-29 | 13.520 | 672,000 | +3,000 | 0.53% | 9,085,440 |
| 2015-01-30 | 2015-01-28 | 13.560 | 669,000 | +1,700 | 0.53% | 9,071,640 |
| 2015-01-29 | 2015-01-27 | 13.740 | 667,300 | +5,200 | 0.53% | 9,168,702 |
| 2015-01-28 | 2015-01-26 | 14.180 | 662,100 | +14,300 | 0.52% | 9,388,578 |
| 2015-01-27 | 2015-01-23 | 13.540 | 647,800 | -300 | 0.51% | 8,771,212 |
| 2015-01-26 | 2015-01-22 | 13.660 | 648,100 | +1,500 | 0.51% | 8,853,046 |
| 2015-01-23 | 2015-01-21 | 13.680 | 646,600 | +12,000 | 0.51% | 8,845,488 |
| 2015-01-21 | 2015-01-19 | 13.160 | 634,600 | +10,000 | 0.50% | 8,351,336 |
| 2015-01-20 | 2015-01-16 | 13.440 | 624,600 | +2,300 | 0.49% | 8,394,624 |
| 2015-01-19 | 2015-01-15 | 13.560 | 622,300 | +300 | 0.49% | 8,438,388 |
| 2015-01-13 | 2015-01-09 | 13.980 | 622,000 | +30,600 | 0.49% | 8,695,560 |
| 2015-01-12 | 2015-01-08 | 14.180 | 591,400 | +61,000 | 0.47% | 8,386,052 |
| 2015-01-09 | 2015-01-07 | 14.680 | 530,400 | +3,300 | 0.42% | 7,786,272 |
| 2015-01-08 | 2015-01-06 | 14.720 | 527,100 | +4,700 | 0.41% | 7,758,912 |
| 2015-01-07 | 2015-01-05 | 15.500 | 522,400 | -3,600 | 0.41% | 8,097,200 |
| 2015-01-06 | 2015-01-02 | 14.440 | 526,000 | -1,000 | 0.41% | 7,595,440 |
| 2015-01-05 | 2014-12-31 | 14.700 | 527,000 | +500 | 0.41% | 7,746,900 |
| 2014-12-29 | 2014-12-22 | 14.800 | 526,500 | -1,000 | 0.41% | 7,792,200 |
| 2014-12-23 | 2014-12-19 | 15.000 | 527,500 | +2,000 | 0.42% | 7,912,500 |
| 2014-12-22 | 2014-12-18 | 15.460 | 525,500 | +1,000 | 0.41% | 8,124,230 |
| 2014-12-17 | 2014-12-15 | 17.100 | 524,500 | -6,500 | 0.41% | 8,968,950 |
| 2014-12-16 | 2014-12-12 | 15.360 | 531,000 | +10,000 | 0.42% | 8,156,160 |
| 2014-12-15 | 2014-12-11 | 14.500 | 521,000 | -2,000 | 0.41% | 7,554,500 |
| 2014-12-08 | 2014-12-04 | 13.860 | 523,000 | +1,600 | 0.41% | 7,248,780 |
| 2014-12-05 | 2014-12-03 | 14.000 | 521,400 | +500 | 0.41% | 7,299,600 |
| 2014-12-02 | 2014-11-28 | 15.080 | 520,900 | -2,000 | 0.41% | 7,855,172 |
| 2014-12-01 | 2014-11-27 | 15.240 | 522,900 | -500 | 0.41% | 7,968,996 |
| 2014-11-26 | 2014-11-24 | 15.500 | 523,400 | +1,000 | 0.41% | 8,112,700 |
| 2014-11-20 | 2014-11-18 | 16.000 | 522,400 | -1,500 | 0.41% | 8,358,400 |
| 2014-11-18 | 2014-11-14 | 16.660 | 523,900 | -2,000 | 0.41% | 8,728,174 |
| 2014-11-17 | 2014-11-13 | 16.140 | 525,900 | -6,200 | 0.41% | 8,488,026 |
| 2014-11-14 | 2014-11-12 | 16.540 | 532,100 | -2,000 | 0.42% | 8,800,934 |
| 2014-11-13 | 2014-11-11 | 17.000 | 534,100 | -2,000 | 0.42% | 9,079,700 |
| 2014-11-12 | 2014-11-10 | 16.860 | 536,100 | -8,500 | 0.42% | 9,038,646 |
| 2014-11-11 | 2014-11-07 | 17.020 | 544,600 | -700 | 0.43% | 9,269,092 |
| 2014-11-10 | 2014-11-06 | 17.660 | 545,300 | -4,300 | 0.43% | 9,629,998 |
| 2014-11-07 | 2014-11-05 | 17.100 | 549,600 | +20,000 | 0.43% | 9,398,160 |
| 2014-11-06 | 2014-11-04 | 15.780 | 529,600 | -1,800 | 0.42% | 8,357,088 |
| 2014-11-05 | 2014-11-03 | 14.600 | 531,400 | -1,800 | 0.42% | 7,758,440 |
| 2014-11-04 | 2014-10-31 | 14.520 | 533,200 | +5,000 | 0.42% | 7,742,064 |
| 2014-11-03 | 2014-10-30 | 14.200 | 528,200 | -2,200 | 0.42% | 7,500,440 |
| 2014-10-31 | 2014-10-29 | 14.300 | 530,400 | -1,000 | 0.42% | 7,584,720 |
| 2014-10-28 | 2014-10-24 | 14.800 | 531,400 | -400 | 0.42% | 7,864,720 |
| 2014-10-27 | 2014-10-23 | 14.640 | 531,800 | -6,000 | 0.42% | 7,785,552 |
| 2014-10-23 | 2014-10-21 | 13.300 | 537,800 | -4,700 | 0.42% | 7,152,740 |
| 2014-10-21 | 2014-10-17 | 13.700 | 542,500 | -4,000 | 0.43% | 7,432,250 |
| 2014-10-20 | 2014-10-16 | 13.800 | 546,500 | +5,300 | 0.43% | 7,541,700 |
| 2014-10-15 | 2014-10-13 | 14.160 | 541,200 | -2,000 | 0.43% | 7,663,392 |
| 2014-10-13 | 2014-10-09 | 14.740 | 543,200 | +400 | 0.43% | 8,006,768 |
| 2014-10-10 | 2014-10-08 | 14.720 | 542,800 | -2,400 | 0.43% | 7,990,016 |
| 2014-10-09 | 2014-10-07 | 14.720 | 545,200 | +2,500 | 0.43% | 8,025,344 |
| 2014-10-06 | 2014-09-30 | 14.840 | 542,700 | +2,200 | 0.43% | 8,053,668 |
| 2014-10-03 | 2014-09-29 | 15.080 | 540,500 | -2,000 | 0.43% | 8,150,740 |
| 2014-09-30 | 2014-09-26 | 15.860 | 542,500 | +1,000 | 0.43% | 8,604,050 |
| 2014-09-25 | 2014-09-23 | 16.800 | 541,500 | -16,100 | 0.43% | 9,097,200 |
| 2014-09-24 | 2014-09-22 | 16.740 | 557,600 | -1,600 | 0.44% | 9,334,224 |
| 2014-09-23 | 2014-09-19 | 17.120 | 559,200 | +12,100 | 0.44% | 9,573,504 |
| 2014-09-22 | 2014-09-18 | 15.900 | 547,100 | +5,500 | 0.43% | 8,698,890 |
| 2014-09-19 | 2014-09-17 | 16.080 | 541,600 | -6,400 | 0.43% | 8,708,928 |
| 2014-09-18 | 2014-09-16 | 16.360 | 548,000 | +6,000 | 0.43% | 8,965,280 |
| 2014-09-17 | 2014-09-15 | 16.640 | 542,000 | -1,000 | 0.43% | 9,018,880 |
| 2014-09-16 | 2014-09-12 | 16.660 | 543,000 | +5,000 | 0.43% | 9,046,380 |
| 2014-09-15 | 2014-09-11 | 16.860 | 538,000 | -1,000 | 0.42% | 9,070,680 |
| 2014-09-12 | 2014-09-10 | 17.020 | 539,000 | -12,100 | 0.42% | 9,173,780 |
| 2014-09-11 | 2014-09-08 | 16.800 | 551,100 | +2,000 | 0.43% | 9,258,480 |
| 2014-09-10 | 2014-09-05 | 16.900 | 549,100 | +1,400 | 0.43% | 9,279,790 |
| 2014-09-08 | 2014-09-04 | 17.000 | 547,700 | +24,300 | 0.43% | 9,310,900 |
| 2014-09-05 | 2014-09-03 | 17.260 | 523,400 | -6,000 | 0.41% | 9,033,884 |
| 2014-09-04 | 2014-09-02 | 17.000 | 529,400 | -1,100 | 0.42% | 8,999,800 |
| 2014-09-03 | 2014-09-01 | 17.120 | 530,500 | -500 | 0.42% | 9,082,160 |
| 2014-09-02 | 2014-08-29 | 17.480 | 531,000 | +1,800 | 0.42% | 9,281,880 |
| 2014-09-01 | 2014-08-28 | 17.240 | 529,200 | -5,000 | 0.42% | 9,123,408 |
| 2014-08-29 | 2014-08-27 | 17.300 | 534,200 | +2,100 | 0.42% | 9,241,660 |
| 2014-08-28 | 2014-08-26 | 17.660 | 532,100 | +600 | 0.42% | 9,396,886 |
| 2014-08-26 | 2014-08-22 | 18.160 | 531,500 | -13,000 | 0.42% | 9,652,040 |
| 2014-08-25 | 2014-08-21 | 17.860 | 544,500 | -1,200 | 0.43% | 9,724,770 |
| 2014-08-21 | 2014-08-19 | 17.100 | 545,700 | +6,200 | 0.43% | 9,331,470 |
| 2014-08-20 | 2014-08-18 | 17.380 | 539,500 | -2,400 | 0.42% | 9,376,510 |
| 2014-08-19 | 2014-08-15 | 17.980 | 541,900 | -800 | 0.43% | 9,743,362 |
| 2014-08-18 | 2014-08-14 | 18.060 | 542,700 | +12,500 | 0.43% | 9,801,162 |
| 2014-08-15 | 2014-08-13 | 18.700 | 530,200 | -200 | 0.42% | 9,914,740 |
| 2014-08-14 | 2014-08-12 | 18.640 | 530,400 | +6,000 | 0.42% | 9,886,656 |
| 2014-08-13 | 2014-08-11 | 19.180 | 524,400 | -2,000 | 0.41% | 10,057,992 |
| 2014-08-12 | 2014-08-08 | 18.240 | 526,400 | -1,100 | 0.41% | 9,601,536 |
| 2014-08-11 | 2014-08-07 | 18.300 | 527,500 | -25,000 | 0.42% | 9,653,250 |
| 2014-08-08 | 2014-08-06 | 18.540 | 552,500 | +27,700 | 0.43% | 10,243,350 |
| 2014-08-07 | 2014-08-05 | 18.020 | 524,800 | -5,000 | 0.41% | 9,456,896 |
| 2014-08-06 | 2014-08-04 | 17.940 | 529,800 | -500 | 0.42% | 9,504,612 |
| 2014-08-05 | 2014-08-01 | 18.140 | 530,300 | +25,500 | 0.42% | 9,619,642 |
| 2014-08-04 | 2014-07-31 | 18.380 | 504,800 | +700 | 0.40% | 9,278,224 |
| 2014-08-01 | 2014-07-30 | 18.140 | 504,100 | +28,000 | 0.40% | 9,144,374 |
| 2014-07-31 | 2014-07-29 | 19.520 | 476,100 | +3,500 | 0.37% | 9,293,472 |
| 2014-07-30 | 2014-07-28 | 20.200 | 472,600 | -6,000 | 0.37% | 9,546,520 |
| 2014-07-29 | 2014-07-25 | 19.780 | 478,600 | +13,800 | 0.38% | 9,466,708 |
| 2014-07-28 | 2014-07-24 | 19.900 | 464,800 | +40,500 | 0.37% | 9,249,520 |
| 2014-07-25 | 2014-07-23 | 20.600 | 424,300 | +18,800 | 0.33% | 8,740,580 |
| 2014-07-24 | 2014-07-22 | 21.700 | 405,500 | +17,400 | 0.32% | 8,799,350 |
| 2014-07-23 | 2014-07-21 | 20.950 | 388,100 | -4,700 | 0.31% | 8,130,695 |
| 2014-07-22 | 2014-07-18 | 22.400 | 392,800 | +43,100 | 0.31% | 8,798,720 |
| 2014-07-18 | 2014-07-16 | 25.600 | 349,700 | +5,100 | 0.28% | 8,952,320 |
| 2014-07-17 | 2014-07-15 | 25.900 | 344,600 | +4,800 | 0.27% | 8,925,140 |
| 2014-07-14 | 2014-07-10 | 25.800 | 339,800 | -2,000 | 0.27% | 8,766,840 |
| 2014-07-11 | 2014-07-09 | 25.750 | 341,800 | +800 | 0.27% | 8,801,350 |
| 2014-07-10 | 2014-07-08 | 26.350 | 341,000 | +200 | 0.27% | 8,985,350 |
| 2014-07-09 | 2014-07-07 | 26.650 | 340,800 | -1,000 | 0.27% | 9,082,320 |
| 2014-07-08 | 2014-07-04 | 27.100 | 341,800 | +3,000 | 0.27% | 9,262,780 |
| 2014-07-07 | 2014-07-03 | 26.000 | 338,800 | +200 | 0.27% | 8,808,800 |
| 2014-07-03 | 2014-06-30 | 26.650 | 338,600 | -3,000 | 0.27% | 9,023,690 |
| 2014-06-30 | 2014-06-26 | 26.000 | 341,600 | +5,800 | 0.27% | 8,881,600 |
| 2014-06-27 | 2014-06-25 | 25.600 | 335,800 | -1,100 | 0.26% | 8,596,480 |
| 2014-06-26 | 2014-06-24 | 24.850 | 336,900 | +13,200 | 0.27% | 8,371,965 |
| 2014-06-25 | 2014-06-23 | 25.600 | 323,700 | +3,800 | 0.25% | 8,286,720 |
| 2014-06-24 | 2014-06-20 | 27.450 | 319,900 | -4,700 | 0.25% | 8,781,255 |
| 2014-06-23 | 2014-06-19 | 28.250 | 324,600 | -1,400 | 0.26% | 9,169,950 |
| 2014-06-20 | 2014-06-18 | 28.500 | 326,000 | -9,000 | 0.26% | 9,291,000 |
| 2014-06-19 | 2014-06-17 | 28.350 | 335,000 | +14,800 | 0.26% | 9,497,250 |
| 2014-06-18 | 2014-06-16 | 28.000 | 320,200 | +7,000 | 0.25% | 8,965,600 |
| 2014-06-17 | 2014-06-13 | 28.450 | 313,200 | +1,900 | 0.25% | 8,910,540 |
| 2014-06-16 | 2014-06-12 | 28.600 | 311,300 | -2,900 | 0.25% | 8,903,180 |
| 2014-06-13 | 2014-06-11 | 28.400 | 314,200 | +7,300 | 0.25% | 8,923,280 |
| 2014-06-12 | 2014-06-10 | 28.350 | 306,900 | -3,000 | 0.24% | 8,700,615 |
| 2014-06-11 | 2014-06-09 | 28.200 | 309,900 | +1,500 | 0.24% | 8,739,180 |
| 2014-06-09 | 2014-06-05 | 28.600 | 308,400 | +2,200 | 0.24% | 8,820,240 |
| 2014-06-06 | 2014-06-04 | 29.350 | 306,200 | +1,000 | 0.24% | 8,986,970 |
| 2014-06-05 | 2014-06-03 | 29.600 | 305,200 | +100 | 0.24% | 9,033,920 |
| 2014-06-03 | 2014-05-29 | 29.350 | 305,100 | -11,300 | 0.24% | 8,954,685 |
| 2014-05-30 | 2014-05-28 | 30.200 | 316,400 | +1,400 | 0.25% | 9,555,280 |
| 2014-05-29 | 2014-05-27 | 29.500 | 315,000 | +4,000 | 0.25% | 9,292,500 |
| 2014-05-28 | 2014-05-26 | 29.700 | 311,000 | -2,800 | 0.24% | 9,236,700 |
| 2014-05-27 | 2014-05-23 | 29.900 | 313,800 | +2,500 | 0.25% | 9,382,620 |
| 2014-05-26 | 2014-05-22 | 30.050 | 311,300 | -800 | 0.25% | 9,354,565 |
| 2014-05-23 | 2014-05-21 | 30.200 | 312,100 | +1,800 | 0.25% | 9,425,420 |
| 2014-05-22 | 2014-05-20 | 29.100 | 310,300 | -11,400 | 0.24% | 9,029,730 |
| 2014-05-21 | 2014-05-19 | 29.600 | 321,700 | -2,500 | 0.25% | 9,522,320 |
| 2014-05-20 | 2014-05-16 | 30.750 | 324,200 | +2,600 | 0.26% | 9,969,150 |
| 2014-05-19 | 2014-05-15 | 31.400 | 321,600 | +8,900 | 0.25% | 10,098,240 |
| 2014-05-16 | 2014-05-14 | 31.550 | 312,700 | +1,000 | 0.25% | 9,865,685 |
| 2014-05-15 | 2014-05-13 | 28.800 | 311,700 | +2,000 | 0.25% | 8,976,960 |
| 2014-05-14 | 2014-05-12 | 29.000 | 309,700 | +9,400 | 0.24% | 8,981,300 |
| 2014-05-13 | 2014-05-09 | 28.850 | 300,300 | -1,800 | 0.24% | 8,663,655 |
| 2014-05-12 | 2014-05-08 | 28.600 | 302,100 | +29,000 | 0.24% | 8,640,060 |
| 2014-05-09 | 2014-05-07 | 31.200 | 273,100 | -3,000 | 0.22% | 8,520,720 |
| 2014-05-08 | 2014-05-05 | 31.600 | 276,100 | -5,500 | 0.22% | 8,724,760 |
| 2014-05-07 | 2014-05-02 | 31.700 | 281,600 | +2,500 | 0.22% | 8,926,720 |
| 2014-05-05 | 2014-04-30 | 31.250 | 279,100 | -2,000 | 0.22% | 8,721,875 |
| 2014-05-02 | 2014-04-29 | 32.800 | 281,100 | -2,700 | 0.22% | 9,220,080 |
| 2014-04-30 | 2014-04-28 | 34.300 | 283,800 | -5,800 | 0.22% | 9,734,340 |
| 2014-04-29 | 2014-04-25 | 37.350 | 289,600 | -4,800 | 0.23% | 10,816,560 |
| 2014-04-28 | 2014-04-24 | 38.700 | 294,400 | -2,700 | 0.23% | 11,393,280 |
| 2014-04-25 | 2014-04-23 | 37.000 | 297,100 | -700 | 0.23% | 10,992,700 |
| 2014-04-24 | 2014-04-22 | 36.500 | 297,800 | -300 | 0.23% | 10,869,700 |
| 2014-04-23 | 2014-04-17 | 37.850 | 298,100 | +6,100 | 0.23% | 11,283,085 |
| 2014-04-22 | 2014-04-16 | 38.500 | 292,000 | -1,900 | 0.23% | 11,242,000 |
| 2014-04-17 | 2014-04-15 | 38.000 | 293,900 | -3,500 | 0.23% | 11,168,200 |
| 2014-04-16 | 2014-04-14 | 38.850 | 297,400 | +1,800 | 0.23% | 11,553,990 |
| 2014-04-15 | 2014-04-11 | 40.000 | 295,600 | -7,000 | 0.23% | 11,824,000 |
| 2014-04-14 | 2014-04-10 | 41.000 | 302,600 | +1,000 | 0.24% | 12,406,600 |
| 2014-04-11 | 2014-04-09 | 40.350 | 301,600 | +14,000 | 0.24% | 12,169,560 |
| 2014-04-10 | 2014-04-08 | 40.100 | 287,600 | +7,000 | 0.23% | 11,532,760 |
| 2014-04-09 | 2014-04-07 | 40.850 | 280,600 | +1,200 | 0.22% | 11,462,510 |
| 2014-04-08 | 2014-04-04 | 42.250 | 279,400 | +3,200 | 0.22% | 11,804,650 |
| 2014-04-07 | 2014-04-03 | 42.800 | 276,200 | +8,100 | 0.22% | 11,821,360 |
| 2014-04-04 | 2014-04-02 | 44.150 | 268,100 | -3,300 | 0.21% | 11,836,615 |
| 2014-04-03 | 2014-04-01 | 43.900 | 271,400 | +800 | 0.21% | 11,914,460 |
| 2014-04-02 | 2014-03-31 | 41.600 | 270,600 | +2,900 | 0.21% | 11,256,960 |
| 2014-04-01 | 2014-03-28 | 42.500 | 267,700 | +3,400 | 0.21% | 11,377,250 |
| 2014-03-31 | 2014-03-27 | 41.250 | 264,300 | -6,300 | 0.21% | 10,902,375 |
| 2014-03-28 | 2014-03-26 | 44.900 | 270,600 | +2,300 | 0.21% | 12,149,940 |
| 2014-03-27 | 2014-03-25 | 49.100 | 268,300 | +8,400 | 0.21% | 13,173,530 |
| 2014-03-26 | 2014-03-24 | 52.250 | 259,900 | +4,400 | 0.21% | 13,579,775 |
| 2014-03-25 | 2014-03-21 | 53.000 | 255,500 | +8,100 | 0.20% | 13,541,500 |
| 2014-03-24 | 2014-03-20 | 52.550 | 247,400 | +3,600 | 0.20% | 13,000,870 |
| 2014-03-21 | 2014-03-19 | 53.450 | 243,800 | -10,000 | 0.19% | 13,031,110 |
| 2014-03-20 | 2014-03-18 | 53.050 | 253,800 | +11,700 | 0.20% | 13,464,090 |
| 2014-03-19 | 2014-03-17 | 53.550 | 242,100 | +3,000 | 0.19% | 12,964,455 |
| 2014-03-18 | 2014-03-14 | 53.200 | 239,100 | +22,100 | 0.19% | 12,720,120 |
| 2014-03-17 | 2014-03-13 | 56.650 | 217,000 | +2,700 | 0.17% | 12,293,050 |
| 2014-03-14 | 2014-03-12 | 57.000 | 214,300 | +600 | 0.17% | 12,215,100 |
| 2014-03-13 | 2014-03-11 | 60.750 | 213,700 | -3,200 | 0.17% | 12,982,275 |
| 2014-03-12 | 2014-03-10 | 60.100 | 216,900 | -19,600 | 0.17% | 13,035,690 |
| 2014-03-11 | 2014-03-07 | 58.800 | 236,500 | -4,600 | 0.19% | 13,906,200 |
| 2014-03-10 | 2014-03-06 | 59.400 | 241,100 | +1,900 | 0.19% | 14,321,340 |
| 2014-03-07 | 2014-03-05 | 56.950 | 239,200 | +7,200 | 0.19% | 13,622,440 |
| 2014-03-06 | 2014-03-04 | 59.300 | 232,000 | -32,500 | 0.18% | 13,757,600 |
| 2014-03-05 | 2014-03-03 | 55.400 | 264,500 | -1,700 | 0.21% | 14,653,300 |
| 2014-03-04 | 2014-02-28 | 53.100 | 266,200 | +3,500 | 0.21% | 14,135,220 |
| 2014-03-03 | 2014-02-27 | 54.100 | 262,700 | +3,900 | 0.21% | 14,212,070 |
| 2014-02-28 | 2014-02-26 | 53.500 | 258,800 | -900 | 0.20% | 13,845,800 |
| 2014-02-27 | 2014-02-25 | 53.000 | 259,700 | +3,600 | 0.20% | 13,764,100 |
| 2014-02-25 | 2014-02-21 | 54.400 | 256,100 | +3,100 | 0.20% | 13,931,840 |
| 2014-02-24 | 2014-02-20 | 55.600 | 253,000 | -3,300 | 0.20% | 14,066,800 |
| 2014-02-21 | 2014-02-19 | 56.950 | 256,300 | -2,800 | 0.20% | 14,596,285 |
| 2014-02-20 | 2014-02-18 | 56.100 | 259,100 | -200 | 0.20% | 14,535,510 |
| 2014-02-18 | 2014-02-14 | 53.200 | 259,300 | +3,100 | 0.20% | 13,794,760 |
| 2014-02-17 | 2014-02-13 | 53.300 | 256,200 | +4,900 | 0.20% | 13,655,460 |
| 2014-02-14 | 2014-02-12 | 54.000 | 251,300 | +5,500 | 0.20% | 13,570,200 |
| 2014-02-13 | 2014-02-11 | 53.950 | 245,800 | +3,000 | 0.19% | 13,260,910 |
| 2014-02-11 | 2014-02-07 | 55.050 | 242,800 | -3,000 | 0.19% | 13,366,140 |
| 2014-02-10 | 2014-02-06 | 54.300 | 245,800 | +2,600 | 0.19% | 13,346,940 |
| 2014-02-06 | 2014-02-04 | 54.500 | 243,200 | +2,100 | 0.19% | 13,254,400 |
| 2014-02-05 | 2014-01-30 | 56.500 | 241,100 | +2,400 | 0.19% | 13,622,150 |
| 2014-02-04 | 2014-01-28 | 55.950 | 238,700 | +400 | 0.19% | 13,355,265 |
| 2014-01-29 | 2014-01-27 | 54.550 | 238,300 | -3,200 | 0.19% | 12,999,265 |
| 2014-01-28 | 2014-01-24 | 56.500 | 241,500 | -8,700 | 0.19% | 13,644,750 |
| 2014-01-27 | 2014-01-23 | 57.400 | 250,200 | +4,500 | 0.20% | 14,361,480 |
| 2014-01-24 | 2014-01-22 | 58.200 | 245,700 | -300 | 0.20% | 14,299,740 |
| 2014-01-23 | 2014-01-21 | 59.000 | 246,000 | +7,900 | 0.20% | 14,514,000 |
| 2014-01-22 | 2014-01-20 | 60.100 | 238,100 | +10,800 | 0.19% | 14,309,810 |
| 2014-01-21 | 2014-01-17 | 60.600 | 227,300 | -6,500 | 0.18% | 13,774,380 |
| 2014-01-20 | 2014-01-16 | 60.400 | 233,800 | -13,700 | 0.19% | 14,121,520 |
| 2014-01-17 | 2014-01-15 | 61.800 | 247,500 | -9,600 | 0.20% | 15,295,500 |
| 2014-01-16 | 2014-01-14 | 58.700 | 257,100 | +3,400 | 0.20% | 15,091,770 |
| 2014-01-15 | 2014-01-13 | 62.200 | 253,700 | -12,900 | 0.20% | 15,780,140 |
| 2014-01-14 | 2014-01-10 | 60.000 | 266,600 | -3,100 | 0.21% | 15,996,000 |
| 2014-01-13 | 2014-01-09 | 58.600 | 269,700 | +19,500 | 0.21% | 15,804,420 |
| 2014-01-10 | 2014-01-08 | 62.900 | 250,200 | -75,200 | 0.20% | 15,737,580 |
| 2014-01-09 | 2014-01-07 | 54.450 | 325,400 | -11,500 | 0.26% | 17,718,030 |
| 2014-01-08 | 2014-01-06 | 55.900 | 336,900 | -14,900 | 0.27% | 18,832,710 |
| 2014-01-07 | 2014-01-03 | 52.750 | 351,800 | -3,800 | 0.28% | 18,557,450 |
| 2014-01-06 | 2014-01-02 | 53.750 | 355,600 | +23,500 | 0.28% | 19,113,500 |
| 2014-01-03 | 2013-12-31 | 54.000 | 332,100 | +7,100 | 0.26% | 17,933,400 |
| 2014-01-02 | 2013-12-27 | 53.850 | 325,000 | -8,800 | 0.26% | 17,501,250 |
| 2013-12-30 | 2013-12-24 | 53.000 | 333,800 | -7,900 | 0.27% | 17,691,400 |
| 2013-12-27 | 2013-12-20 | 51.300 | 341,700 | +9,200 | 0.27% | 17,529,210 |
| 2013-12-23 | 2013-12-19 | 52.200 | 332,500 | +8,700 | 0.26% | 17,356,500 |
| 2013-12-20 | 2013-12-18 | 53.250 | 323,800 | -5,500 | 0.26% | 17,242,350 |
| 2013-12-18 | 2013-12-16 | 54.400 | 329,300 | +2,000 | 0.26% | 17,913,920 |
| 2013-12-16 | 2013-12-12 | 55.150 | 327,300 | -700 | 0.26% | 18,050,595 |
| 2013-12-13 | 2013-12-11 | 56.700 | 328,000 | -2,100 | 0.26% | 18,597,600 |
| 2013-12-12 | 2013-12-10 | 57.950 | 330,100 | -4,400 | 0.26% | 19,129,295 |
| 2013-12-11 | 2013-12-09 | 57.100 | 334,500 | -21,000 | 0.27% | 19,099,950 |
| 2013-12-10 | 2013-12-06 | 54.500 | 355,500 | +8,000 | 0.28% | 19,374,750 |
| 2013-12-09 | 2013-12-05 | 54.900 | 347,500 | -3,600 | 0.28% | 19,077,750 |
| 2013-12-06 | 2013-12-04 | 54.750 | 351,100 | -22,800 | 0.28% | 19,222,725 |
| 2013-12-05 | 2013-12-03 | 51.900 | 373,900 | +3,500 | 0.30% | 19,405,410 |
| 2013-12-04 | 2013-12-02 | 52.600 | 370,400 | -2,600 | 0.29% | 19,483,040 |
| 2013-12-03 | 2013-11-29 | 53.150 | 373,000 | -2,400 | 0.30% | 19,824,950 |
| 2013-12-02 | 2013-11-28 | 53.050 | 375,400 | -200 | 0.30% | 19,914,970 |
| 2013-11-29 | 2013-11-27 | 52.950 | 375,600 | +4,400 | 0.30% | 19,888,020 |
| 2013-11-28 | 2013-11-26 | 53.400 | 371,200 | -7,500 | 0.29% | 19,822,080 |
| 2013-11-27 | 2013-11-25 | 54.000 | 378,700 | +400 | 0.30% | 20,449,800 |
| 2013-11-26 | 2013-11-22 | 54.150 | 378,300 | -200 | 0.30% | 20,484,945 |
| 2013-11-25 | 2013-11-21 | 53.850 | 378,500 | -7,300 | 0.30% | 20,382,225 |
| 2013-11-22 | 2013-11-20 | 55.100 | 385,800 | -2,500 | 0.31% | 21,257,580 |
| 2013-11-21 | 2013-11-19 | 52.850 | 388,300 | +16,900 | 0.31% | 20,521,655 |
| 2013-11-20 | 2013-11-18 | 53.800 | 371,400 | +19,000 | 0.29% | 19,981,320 |
| 2013-11-19 | 2013-11-15 | 54.800 | 352,400 | -4,500 | 0.28% | 19,311,520 |
| 2013-11-18 | 2013-11-14 | 54.350 | 356,900 | +1,400 | 0.28% | 19,397,515 |
| 2013-11-15 | 2013-11-13 | 54.250 | 355,500 | +15,600 | 0.28% | 19,285,875 |
| 2013-11-14 | 2013-11-12 | 56.050 | 339,900 | +16,600 | 0.27% | 19,051,395 |
| 2013-11-13 | 2013-11-11 | 59.450 | 323,300 | -2,800 | 0.26% | 19,220,185 |
| 2013-11-12 | 2013-11-08 | 58.300 | 326,100 | +34,300 | 0.26% | 19,011,630 |
| 2013-11-11 | 2013-11-07 | 61.550 | 291,800 | -5,200 | 0.23% | 17,960,290 |
| 2013-11-08 | 2013-11-06 | 62.100 | 297,000 | +1,300 | 0.24% | 18,443,700 |
| 2013-11-07 | 2013-11-05 | 61.650 | 295,700 | +10,500 | 0.23% | 18,229,905 |
| 2013-11-06 | 2013-11-04 | 61.800 | 285,200 | +26,800 | 0.23% | 17,625,360 |
| 2013-11-05 | 2013-11-01 | 63.300 | 258,400 | -1,100 | 0.21% | 16,356,720 |
| 2013-11-04 | 2013-10-31 | 64.000 | 259,500 | -4,600 | 0.21% | 16,608,000 |
| 2013-11-01 | 2013-10-30 | 62.550 | 264,100 | +4,400 | 0.21% | 16,519,455 |
| 2013-10-31 | 2013-10-29 | 61.700 | 259,700 | -8,000 | 0.21% | 16,023,490 |
| 2013-10-30 | 2013-10-28 | 62.800 | 267,700 | +1,500 | 0.21% | 16,811,560 |
| 2013-10-29 | 2013-10-25 | 62.850 | 266,200 | -24,400 | 0.21% | 16,730,670 |
| 2013-10-28 | 2013-10-24 | 64.000 | 290,600 | -12,200 | 0.23% | 18,598,400 |
| 2013-10-25 | 2013-10-23 | 62.600 | 302,800 | +12,800 | 0.24% | 18,955,280 |
| 2013-10-24 | 2013-10-22 | 64.050 | 290,000 | +22,100 | 0.23% | 18,574,500 |
| 2013-10-23 | 2013-10-21 | 65.250 | 267,900 | -13,700 | 0.21% | 17,480,475 |
| 2013-10-22 | 2013-10-18 | 61.450 | 281,600 | +2,300 | 0.22% | 17,304,320 |
| 2013-10-21 | 2013-10-17 | 62.600 | 279,300 | +6,900 | 0.22% | 17,484,180 |
| 2013-10-18 | 2013-10-16 | 61.400 | 272,400 | +10,400 | 0.22% | 16,725,360 |
| 2013-10-17 | 2013-10-15 | 64.350 | 262,000 | -20,400 | 0.21% | 16,859,700 |
| 2013-10-16 | 2013-10-11 | 66.050 | 282,400 | +39,900 | 0.23% | 18,652,520 |
| 2013-10-15 | 2013-10-10 | 67.100 | 242,500 | +10,600 | 0.19% | 16,271,750 |
| 2013-10-11 | 2013-10-09 | 66.050 | 231,900 | -5,200 | 0.18% | 15,316,995 |
| 2013-10-10 | 2013-10-08 | 68.350 | 237,100 | +40,500 | 0.19% | 16,205,785 |
| 2013-10-09 | 2013-10-07 | 71.500 | 196,600 | +52,200 | 0.16% | 14,056,900 |
| 2013-10-08 | 2013-10-04 | 71.500 | 144,400 | +8,500 | 0.12% | 10,324,600 |
| 2013-10-07 | 2013-10-03 | 67.500 | 135,900 | 0.11% | 9,173,250 |
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