History of CCASS shareholding
Participant: BNP PARIBAS
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.280 | 113,200 | +0 | 0.06% | 144,896 |
| 2025-10-13 | 2025-10-09 | 1.260 | 113,200 | +0 | 0.06% | 142,632 |
| 2025-10-10 | 2025-10-08 | 1.390 | 113,200 | -8,000 | 0.06% | 157,348 |
| 2025-10-08 | 2025-10-03 | 1.450 | 121,200 | +22,000 | 0.06% | 175,740 |
| 2025-10-06 | 2025-10-02 | 1.480 | 99,200 | +28,000 | 0.05% | 146,816 |
| 2025-10-03 | 2025-09-30 | 1.490 | 71,200 | -40,000 | 0.04% | 106,088 |
| 2025-10-02 | 2025-09-29 | 1.480 | 111,200 | +12,000 | 0.06% | 164,576 |
| 2025-09-30 | 2025-09-26 | 1.520 | 99,200 | -10,000 | 0.05% | 150,784 |
| 2025-09-29 | 2025-09-25 | 1.600 | 109,200 | -62,000 | 0.05% | 174,720 |
| 2025-09-26 | 2025-09-24 | 1.430 | 171,200 | +68,000 | 0.09% | 244,816 |
| 2025-09-25 | 2025-09-23 | 1.330 | 103,200 | +46,000 | 0.05% | 137,256 |
| 2025-09-24 | 2025-09-22 | 1.330 | 57,200 | +10,000 | 0.03% | 76,076 |
| 2025-09-22 | 2025-09-18 | 1.310 | 47,200 | -14,000 | 0.02% | 61,832 |
| 2025-09-19 | 2025-09-17 | 1.370 | 61,200 | -4,000 | 0.03% | 83,844 |
| 2025-09-18 | 2025-09-16 | 1.100 | 65,200 | -78,000 | 0.03% | 71,720 |
| 2025-09-16 | 2025-09-12 | 1.170 | 143,200 | +124,000 | 0.07% | 167,544 |
| 2025-09-15 | 2025-09-11 | 1.340 | 19,200 | -4,000 | 0.01% | 25,728 |
| 2025-09-12 | 2025-09-10 | 1.340 | 23,200 | -64,000 | 0.01% | 31,088 |
| 2025-09-11 | 2025-09-09 | 1.490 | 87,200 | +69,350 | 0.04% | 129,928 |
| 2025-09-10 | 2025-09-08 | 1.480 | 17,850 | +10,000 | 0.01% | 26,418 |
| 2025-09-09 | 2025-09-05 | 1.470 | 7,850 | -2,000 | 0.00% | 11,540 |
| 2025-09-08 | 2025-09-04 | 1.550 | 9,850 | -12,000 | 0.00% | 15,268 |
| 2025-09-05 | 2025-09-03 | 1.400 | 21,850 | -2,000 | 0.01% | 30,590 |
| 2025-09-04 | 2025-09-02 | 1.390 | 23,850 | -52,000 | 0.01% | 33,152 |
| 2025-09-03 | 2025-09-01 | 1.400 | 75,850 | -22,000 | 0.04% | 106,190 |
| 2025-09-02 | 2025-08-29 | 1.870 | 97,850 | -76,000 | 0.05% | 182,980 |
| 2025-09-01 | 2025-08-28 | 1.090 | 173,850 | -12,000 | 0.09% | 189,496 |
| 2025-08-28 | 2025-08-26 | 0.960 | 185,850 | +10,000 | 0.09% | 178,416 |
| 2025-08-27 | 2025-08-25 | 0.910 | 175,850 | +2,000 | 0.09% | 160,024 |
| 2025-08-25 | 2025-08-21 | 0.860 | 173,850 | +38,000 | 0.09% | 149,511 |
| 2025-08-22 | 2025-08-20 | 0.820 | 135,850 | +20,000 | 0.07% | 111,397 |
| 2025-08-20 | 2025-08-18 | 0.770 | 115,850 | +80,000 | 0.06% | 89,204 |
| 2025-08-19 | 2025-08-15 | 0.700 | 35,850 | +10,000 | 0.02% | 25,095 |
| 2025-08-18 | 2025-08-14 | 0.610 | 25,850 | -10,000 | 0.01% | 15,768 |
| 2025-08-15 | 2025-08-13 | 0.620 | 35,850 | -8,000 | 0.02% | 22,227 |
| 2025-08-08 | 2025-08-06 | 0.680 | 43,850 | +18,000 | 0.02% | 29,818 |
| 2025-08-06 | 2025-08-04 | 0.540 | 25,850 | +14,000 | 0.01% | 13,959 |
| 2025-07-24 | 2025-07-22 | 0.415 | 11,850 | -2,000 | 0.01% | 4,918 |
| 2025-07-22 | 2025-07-18 | 0.400 | 13,850 | -2,000 | 0.01% | 5,540 |
| 2025-07-03 | 2025-06-30 | 0.375 | 15,850 | -2,000 | 0.01% | 5,944 |
| 2025-05-08 | 2025-05-06 | 0.360 | 17,850 | -2,000 | 0.01% | 6,426 |
| 2025-05-02 | 2025-04-29 | 0.345 | 19,850 | -4,000 | 0.01% | 6,848 |
| 2025-04-15 | 2025-04-11 | 0.350 | 23,850 | -2,000 | 0.01% | 8,348 |
| 2024-07-04 | 2024-07-02 | 0.315 | 25,850 | +2,000 | 0.01% | 8,143 |
| 2024-06-26 | 2024-06-24 | 0.320 | 23,850 | +2,000 | 0.01% | 7,632 |
| 2024-06-18 | 2024-06-14 | 0.365 | 21,850 | +2,000 | 0.01% | 7,975 |
| 2024-06-14 | 2024-06-12 | 0.350 | 19,850 | +2,000 | 0.01% | 6,948 |
| 2024-05-07 | 2024-05-03 | 0.365 | 17,850 | +2,000 | 0.01% | 6,515 |
| 2024-01-24 | 2024-01-22 | 0.310 | 15,850 | +2,000 | 0.01% | 4,914 |
| 2024-01-23 | 2024-01-19 | 0.315 | 13,850 | +2,000 | 0.01% | 4,363 |
| 2024-01-22 | 2024-01-18 | 0.320 | 11,850 | +2,000 | 0.01% | 3,792 |
| 2023-11-14 | 2023-11-10 | 0.290 | 9,850 | -1,200 | 0.01% | 2,856 |
| 2023-11-13 | 2023-11-09 | 0.325 | 11,050 | -350 | 0.01% | 3,591 |
| 2023-11-07 | 2023-11-03 | 0.201 | 11,400 | +2,000 | 0.01% | 2,291 |
| 2023-09-19 | 2023-09-15 | 0.395 | 9,400 | -20,000 | 0.01% | 3,713 |
| 2023-09-04 | 2023-08-30 | 0.480 | 29,400 | -1,250 | 0.03% | 14,112 |
| 2023-06-09 | 2023-06-07 | 0.500 | 30,650 | -2,000 | 0.03% | 15,325 |
| 2023-06-01 | 2023-05-30 | 0.400 | 32,650 | -8,000 | 0.03% | 13,060 |
| 2023-05-12 | 2023-05-10 | 0.560 | 40,650 | -4,000 | 0.03% | 22,764 |
| 2023-05-02 | 2023-04-27 | 0.490 | 44,650 | -6,000 | 0.04% | 21,878 |
| 2023-04-27 | 2023-04-25 | 0.590 | 50,650 | -2,000 | 0.04% | 29,884 |
| 2023-04-11 | 2023-04-04 | 0.560 | 52,650 | -36,000 | 0.04% | 29,484 |
| 2023-03-24 | 2023-03-22 | 0.540 | 88,650 | -2,000 | 0.08% | 47,871 |
| 2023-03-08 | 2023-03-06 | 0.670 | 90,650 | -4,000 | 0.08% | 60,736 |
| 2023-03-06 | 2023-03-02 | 0.670 | 94,650 | -4,000 | 0.08% | 63,416 |
| 2022-12-30 | 2022-12-28 | 0.720 | 98,650 | +30,000 | 0.08% | 71,028 |
| 2022-12-29 | 2022-12-23 | 0.800 | 68,650 | +42,000 | 0.06% | 54,920 |
| 2022-12-28 | 2022-12-22 | 0.750 | 26,650 | +6,000 | 0.02% | 19,988 |
| 2022-12-23 | 2022-12-21 | 0.760 | 20,650 | +6,000 | 0.02% | 15,694 |
| 2022-12-22 | 2022-12-20 | 0.690 | 14,650 | +2,000 | 0.01% | 10,108 |
| 2022-12-15 | 2022-12-13 | 0.720 | 12,650 | -2,000 | 0.01% | 9,108 |
| 2022-12-14 | 2022-12-12 | 0.780 | 14,650 | -66,000 | 0.01% | 11,427 |
| 2022-12-09 | 2022-12-07 | 0.920 | 80,650 | +8,000 | 0.07% | 74,198 |
| 2022-12-08 | 2022-12-06 | 1.000 | 72,650 | +2,000 | 0.06% | 72,650 |
| 2022-12-07 | 2022-12-05 | 1.000 | 70,650 | +30,000 | 0.06% | 70,650 |
| 2022-12-06 | 2022-12-02 | 0.890 | 40,650 | +24,000 | 0.03% | 36,178 |
| 2022-12-02 | 2022-11-30 | 0.730 | 16,650 | +2,000 | 0.01% | 12,154 |
| 2022-11-30 | 2022-11-28 | 0.940 | 14,650 | -4,000 | 0.01% | 13,771 |
| 2022-11-22 | 2022-11-18 | 0.680 | 18,650 | +2,000 | 0.02% | 12,682 |
| 2022-11-16 | 2022-11-14 | 0.660 | 16,650 | -2,000 | 0.01% | 10,989 |
| 2022-11-14 | 2022-11-10 | 0.610 | 18,650 | -2,000 | 0.02% | 11,376 |
| 2022-11-11 | 2022-11-09 | 0.620 | 20,650 | -2,000 | 0.02% | 12,803 |
| 2022-10-24 | 2022-10-20 | 0.800 | 22,650 | -2,000 | 0.02% | 18,120 |
| 2022-10-21 | 2022-10-19 | 0.860 | 24,650 | -2,000 | 0.02% | 21,199 |
| 2022-10-19 | 2022-10-17 | 0.950 | 26,650 | -2,000 | 0.02% | 25,318 |
| 2022-10-18 | 2022-10-14 | 1.000 | 28,650 | -2,000 | 0.02% | 28,650 |
| 2022-10-17 | 2022-10-13 | 1.190 | 30,650 | -2,000 | 0.03% | 36,474 |
| 2022-10-14 | 2022-10-12 | 1.040 | 32,650 | -2,000 | 0.03% | 33,956 |
| 2022-10-13 | 2022-10-11 | 1.040 | 34,650 | -2,000 | 0.03% | 36,036 |
| 2022-10-12 | 2022-10-10 | 0.700 | 36,650 | -2,000 | 0.03% | 25,655 |
| 2022-09-19 | 2022-09-15 | 0.760 | 38,650 | -2,000 | 0.03% | 29,374 |
| 2022-08-09 | 2022-08-05 | 1.010 | 40,650 | -2,000 | 0.03% | 41,056 |
| 2022-07-13 | 2022-07-11 | 1.230 | 42,650 | -16,000 | 0.04% | 52,460 |
| 2022-07-12 | 2022-07-08 | 1.130 | 58,650 | +6,000 | 0.05% | 66,274 |
| 2022-07-06 | 2022-07-04 | 1.500 | 52,650 | +4,000 | 0.04% | 78,975 |
| 2022-07-04 | 2022-06-29 | 1.750 | 48,650 | +10,000 | 0.04% | 85,138 |
| 2022-06-16 | 2022-06-14 | 1.960 | 38,650 | -2,000 | 0.03% | 75,754 |
| 2022-06-01 | 2022-05-30 | 1.940 | 40,650 | +6,000 | 0.03% | 78,861 |
| 2022-05-03 | 2022-04-28 | 2.000 | 34,650 | -2,000 | 0.03% | 69,300 |
| 2022-04-26 | 2022-04-22 | 2.030 | 36,650 | -4,000 | 0.03% | 74,400 |
| 2022-04-14 | 2022-04-12 | 2.080 | 40,650 | +2,000 | 0.03% | 84,552 |
| 2022-04-13 | 2022-04-11 | 2.030 | 38,650 | -2,000 | 0.03% | 78,459 |
| 2022-03-30 | 2022-03-28 | 1.900 | 40,650 | +6,000 | 0.03% | 77,235 |
| 2022-02-07 | 2022-01-31 | 1.830 | 34,650 | -2,000 | 0.04% | 63,410 |
| 2022-01-21 | 2022-01-19 | 1.850 | 36,650 | -2,000 | 0.04% | 67,802 |
| 2022-01-18 | 2022-01-14 | 1.750 | 38,650 | -2,000 | 0.05% | 67,638 |
| 2022-01-14 | 2022-01-12 | 1.890 | 40,650 | +2,000 | 0.05% | 76,828 |
| 2022-01-07 | 2022-01-05 | 1.590 | 38,650 | +2,000 | 0.05% | 61,454 |
| 2021-12-13 | 2021-12-09 | 1.850 | 36,650 | -2,000 | 0.04% | 67,802 |
| 2021-11-29 | 2021-11-25 | 1.940 | 38,650 | +2,000 | 0.05% | 74,981 |
| 2021-11-17 | 2021-11-15 | 1.820 | 36,650 | -2,000 | 0.04% | 66,703 |
| 2021-10-19 | 2021-10-15 | 2.190 | 38,650 | -2,000 | 0.05% | 84,644 |
| 2021-09-28 | 2021-09-24 | 1.440 | 40,650 | -2,000 | 0.05% | 58,536 |
| 2021-09-23 | 2021-09-20 | 1.420 | 42,650 | -2,000 | 0.05% | 60,563 |
| 2021-09-03 | 2021-09-01 | 1.490 | 44,650 | -2,000 | 0.06% | 66,528 |
| 2021-07-29 | 2021-07-27 | 1.400 | 46,650 | +3,200 | 0.07% | 65,310 |
| 2021-07-27 | 2021-07-23 | 1.540 | 43,450 | -100 | 0.06% | 66,913 |
| 2021-07-19 | 2021-07-15 | 1.460 | 43,550 | +150 | 0.06% | 63,583 |
| 2021-07-16 | 2021-07-14 | 1.500 | 43,400 | -50 | 0.06% | 65,100 |
| 2021-07-15 | 2021-07-13 | 1.460 | 43,450 | -50 | 0.06% | 63,437 |
| 2021-07-14 | 2021-07-12 | 1.580 | 43,500 | -50 | 0.06% | 68,730 |
| 2021-07-12 | 2021-07-08 | 1.640 | 43,550 | -50 | 0.06% | 71,422 |
| 2021-07-09 | 2021-07-07 | 1.660 | 43,600 | -50 | 0.06% | 72,376 |
| 2021-07-08 | 2021-07-06 | 1.660 | 43,650 | -50 | 0.06% | 72,459 |
| 2021-07-07 | 2021-07-05 | 1.620 | 43,700 | -100 | 0.06% | 70,794 |
| 2021-07-06 | 2021-07-02 | 1.600 | 43,800 | -50 | 0.06% | 70,080 |
| 2021-07-02 | 2021-06-29 | 1.600 | 43,850 | -100 | 0.06% | 70,160 |
| 2021-06-30 | 2021-06-28 | 1.600 | 43,950 | -100 | 0.06% | 70,320 |
| 2021-06-29 | 2021-06-25 | 1.540 | 44,050 | -100 | 0.06% | 67,837 |
| 2021-06-28 | 2021-06-24 | 1.560 | 44,150 | -100 | 0.06% | 68,874 |
| 2021-06-25 | 2021-06-23 | 1.600 | 44,250 | -150 | 0.06% | 70,800 |
| 2021-06-24 | 2021-06-22 | 1.580 | 44,400 | -100 | 0.06% | 70,152 |
| 2021-06-23 | 2021-06-21 | 1.600 | 44,500 | -50 | 0.06% | 71,200 |
| 2021-06-22 | 2021-06-18 | 1.580 | 44,550 | -100 | 0.06% | 70,389 |
| 2021-06-21 | 2021-06-17 | 1.540 | 44,650 | -100 | 0.06% | 68,761 |
| 2021-06-15 | 2021-06-10 | 1.500 | 44,750 | -150 | 0.06% | 67,125 |
| 2021-06-11 | 2021-06-09 | 1.500 | 44,900 | -150 | 0.06% | 67,350 |
| 2021-06-10 | 2021-06-08 | 1.540 | 45,050 | -150 | 0.06% | 69,377 |
| 2021-06-09 | 2021-06-07 | 1.520 | 45,200 | -200 | 0.06% | 68,704 |
| 2021-06-07 | 2021-06-03 | 1.460 | 45,400 | -200 | 0.06% | 66,284 |
| 2021-06-04 | 2021-06-02 | 1.560 | 45,600 | -150 | 0.06% | 71,136 |
| 2021-06-03 | 2021-06-01 | 1.640 | 45,750 | -150 | 0.07% | 75,030 |
| 2021-06-01 | 2021-05-28 | 1.620 | 45,900 | -50 | 0.07% | 74,358 |
| 2021-05-31 | 2021-05-27 | 1.580 | 45,950 | -10,550 | 0.07% | 72,601 |
| 2021-05-28 | 2021-05-26 | 1.400 | 56,500 | +4,550 | 0.08% | 79,100 |
| 2021-05-27 | 2021-05-25 | 1.460 | 51,950 | +5,850 | 0.07% | 75,847 |
| 2021-05-24 | 2021-05-20 | 1.540 | 46,100 | -2,200 | 0.07% | 70,994 |
| 2021-05-21 | 2021-05-18 | 1.580 | 48,300 | -100 | 0.07% | 76,314 |
| 2021-05-20 | 2021-05-17 | 1.540 | 48,400 | -100 | 0.07% | 74,536 |
| 2021-05-18 | 2021-05-14 | 1.520 | 48,500 | -100 | 0.07% | 73,720 |
| 2021-05-14 | 2021-05-12 | 1.640 | 48,600 | -3,250 | 0.07% | 79,704 |
| 2021-05-13 | 2021-05-11 | 1.580 | 51,850 | +5,300 | 0.07% | 81,923 |
| 2021-05-12 | 2021-05-10 | 1.560 | 46,550 | -3,300 | 0.07% | 72,618 |
| 2021-04-27 | 2021-04-23 | 1.840 | 49,850 | +750 | 0.07% | 91,724 |
| 2021-04-13 | 2021-04-09 | 2.100 | 49,100 | +450 | 0.07% | 103,110 |
| 2021-04-12 | 2021-04-08 | 2.080 | 48,650 | +3,200 | 0.07% | 101,192 |
| 2021-03-05 | 2021-03-03 | 1.920 | 45,450 | -6,200 | 0.06% | 87,264 |
| 2021-03-04 | 2021-03-02 | 1.860 | 51,650 | +4,750 | 0.07% | 96,069 |
| 2021-03-03 | 2021-03-01 | 1.920 | 46,900 | +1,450 | 0.07% | 90,048 |
| 2021-03-01 | 2021-02-25 | 1.880 | 45,450 | +300 | 0.06% | 85,446 |
| 2021-02-08 | 2021-02-04 | 1.600 | 45,150 | +50 | 0.06% | 72,240 |
| 2021-02-02 | 2021-01-29 | 1.700 | 45,100 | +50 | 0.06% | 76,670 |
| 2021-02-01 | 2021-01-28 | 1.840 | 45,050 | +50 | 0.06% | 82,892 |
| 2021-01-29 | 2021-01-27 | 1.780 | 45,000 | -3,100 | 0.06% | 80,100 |
| 2021-01-28 | 2021-01-26 | 1.680 | 48,100 | +50 | 0.07% | 80,808 |
| 2021-01-27 | 2021-01-25 | 1.760 | 48,050 | +50 | 0.07% | 84,568 |
| 2021-01-19 | 2021-01-15 | 1.880 | 48,000 | -3,700 | 0.07% | 90,240 |
| 2020-12-15 | 2020-12-11 | 2.120 | 51,700 | +4,600 | 0.07% | 109,604 |
| 2020-11-19 | 2020-11-17 | 1.940 | 47,100 | +100 | 0.07% | 91,374 |
| 2020-11-18 | 2020-11-16 | 2.040 | 47,000 | +150 | 0.07% | 95,880 |
| 2020-11-17 | 2020-11-13 | 1.980 | 46,850 | +150 | 0.07% | 92,763 |
| 2020-11-16 | 2020-11-12 | 2.040 | 46,700 | +250 | 0.07% | 95,268 |
| 2020-11-13 | 2020-11-11 | 1.940 | 46,450 | +250 | 0.07% | 90,113 |
| 2020-11-12 | 2020-11-10 | 1.980 | 46,200 | +150 | 0.07% | 91,476 |
| 2020-11-11 | 2020-11-09 | 2.040 | 46,050 | +150 | 0.07% | 93,942 |
| 2020-11-04 | 2020-11-02 | 1.980 | 45,900 | +150 | 0.07% | 90,882 |
| 2020-11-03 | 2020-10-30 | 2.020 | 45,750 | +150 | 0.07% | 92,415 |
| 2020-11-02 | 2020-10-29 | 2.040 | 45,600 | +150 | 0.06% | 93,024 |
| 2020-10-30 | 2020-10-28 | 2.040 | 45,450 | +100 | 0.06% | 92,718 |
| 2020-10-29 | 2020-10-27 | 2.080 | 45,350 | +50 | 0.06% | 94,328 |
| 2020-10-28 | 2020-10-23 | 2.060 | 45,300 | +100 | 0.06% | 93,318 |
| 2020-10-21 | 2020-10-19 | 2.060 | 45,200 | +100 | 0.06% | 93,112 |
| 2020-10-20 | 2020-10-16 | 2.100 | 45,100 | +150 | 0.06% | 94,710 |
| 2020-10-16 | 2020-10-14 | 2.180 | 44,950 | +200 | 0.06% | 97,991 |
| 2020-10-15 | 2020-10-12 | 2.020 | 44,750 | +150 | 0.06% | 90,395 |
| 2020-10-14 | 2020-10-09 | 2.040 | 44,600 | +150 | 0.06% | 90,984 |
| 2020-10-12 | 2020-10-08 | 2.060 | 44,450 | +500 | 0.06% | 91,567 |
| 2020-10-09 | 2020-10-07 | 2.080 | 43,950 | +800 | 0.06% | 91,416 |
| 2020-10-08 | 2020-10-06 | 1.960 | 43,150 | +450 | 0.06% | 84,574 |
| 2020-10-07 | 2020-10-05 | 2.060 | 42,700 | +50 | 0.06% | 87,962 |
| 2020-10-06 | 2020-09-30 | 2.060 | 42,650 | +1,200 | 0.06% | 87,859 |
| 2020-09-30 | 2020-09-28 | 2.320 | 41,450 | +1,100 | 0.06% | 96,164 |
| 2020-09-29 | 2020-09-25 | 2.080 | 40,350 | +1,200 | 0.06% | 83,928 |
| 2020-09-28 | 2020-09-24 | 2.000 | 39,150 | +1,200 | 0.06% | 78,300 |
| 2020-09-25 | 2020-09-23 | 2.220 | 37,950 | +1,000 | 0.05% | 84,249 |
| 2020-09-24 | 2020-09-22 | 2.120 | 36,950 | +850 | 0.05% | 78,334 |
| 2020-09-23 | 2020-09-21 | 2.140 | 36,100 | +800 | 0.05% | 77,254 |
| 2020-09-22 | 2020-09-18 | 2.140 | 35,300 | +850 | 0.05% | 75,542 |
| 2020-09-21 | 2020-09-17 | 2.120 | 34,450 | +700 | 0.05% | 73,034 |
| 2020-09-18 | 2020-09-16 | 2.220 | 33,750 | +700 | 0.05% | 74,925 |
| 2020-09-17 | 2020-09-15 | 2.220 | 33,050 | +450 | 0.05% | 73,371 |
| 2020-09-16 | 2020-09-14 | 2.500 | 32,600 | +350 | 0.05% | 81,500 |
| 2020-09-15 | 2020-09-11 | 2.500 | 32,250 | +200 | 0.05% | 80,625 |
| 2020-09-14 | 2020-09-10 | 2.540 | 32,050 | +250 | 0.05% | 81,407 |
| 2020-09-11 | 2020-09-09 | 2.620 | 31,800 | +150 | 0.05% | 83,316 |
| 2020-09-10 | 2020-09-08 | 2.740 | 31,650 | +200 | 0.05% | 86,721 |
| 2020-09-09 | 2020-09-07 | 2.460 | 31,450 | +200 | 0.04% | 77,367 |
| 2020-09-08 | 2020-09-04 | 2.640 | 31,250 | +200 | 0.04% | 82,500 |
| 2020-09-07 | 2020-09-03 | 2.660 | 31,050 | +100 | 0.04% | 82,593 |
| 2020-09-04 | 2020-09-02 | 2.580 | 30,950 | -2,250 | 0.04% | 79,851 |
| 2020-09-03 | 2020-09-01 | 2.060 | 33,200 | +1,500 | 0.05% | 68,392 |
| 2020-09-02 | 2020-08-31 | 2.440 | 31,700 | +1,450 | 0.05% | 77,348 |
| 2020-09-01 | 2020-08-28 | 2.940 | 30,250 | -400 | 0.04% | 88,935 |
| 2020-08-31 | 2020-08-27 | 2.600 | 30,650 | -1,050 | 0.04% | 79,690 |
| 2020-08-28 | 2020-08-26 | 2.060 | 31,700 | +50 | 0.05% | 65,302 |
| 2020-08-27 | 2020-08-25 | 2.220 | 31,650 | -500 | 0.05% | 70,263 |
| 2020-08-26 | 2020-08-24 | 2.240 | 32,150 | +100 | 0.05% | 72,016 |
| 2020-08-24 | 2020-08-20 | 2.160 | 32,050 | +100 | 0.05% | 69,228 |
| 2020-08-21 | 2020-08-19 | 2.160 | 31,950 | +1,000 | 0.05% | 69,012 |
| 2020-08-20 | 2020-08-18 | 2.400 | 30,950 | +500 | 0.04% | 74,280 |
| 2020-08-19 | 2020-08-17 | 2.680 | 30,450 | +50 | 0.04% | 81,606 |
| 2020-08-18 | 2020-08-14 | 2.540 | 30,400 | -300 | 0.04% | 77,216 |
| 2020-08-17 | 2020-08-13 | 2.520 | 30,700 | -400 | 0.04% | 77,364 |
| 2020-08-14 | 2020-08-12 | 2.580 | 31,100 | +950 | 0.04% | 80,238 |
| 2020-08-13 | 2020-08-11 | 2.540 | 30,150 | -350 | 0.04% | 76,581 |
| 2020-08-12 | 2020-08-10 | 2.320 | 30,500 | +1,800 | 0.04% | 70,760 |
| 2020-08-11 | 2020-08-07 | 2.720 | 28,700 | -150 | 0.04% | 78,064 |
| 2020-08-10 | 2020-08-06 | 2.540 | 28,850 | -600 | 0.04% | 73,279 |
| 2020-08-07 | 2020-08-05 | 2.420 | 29,450 | +700 | 0.04% | 71,269 |
| 2020-08-06 | 2020-08-04 | 2.500 | 28,750 | -1,350 | 0.04% | 71,875 |
| 2020-08-05 | 2020-08-03 | 2.300 | 30,100 | -950 | 0.04% | 69,230 |
| 2020-08-04 | 2020-07-31 | 2.320 | 31,050 | -250 | 0.04% | 72,036 |
| 2020-08-03 | 2020-07-30 | 2.280 | 31,300 | -1,200 | 0.04% | 71,364 |
| 2020-07-31 | 2020-07-29 | 1.960 | 32,500 | -50 | 0.05% | 63,700 |
| 2020-07-30 | 2020-07-28 | 2.040 | 32,550 | -500 | 0.05% | 66,402 |
| 2020-07-28 | 2020-07-24 | 2.220 | 33,050 | -3,000 | 0.05% | 73,371 |
| 2020-07-24 | 2020-07-22 | 2.340 | 36,050 | +500 | 0.05% | 84,357 |
| 2020-07-23 | 2020-07-21 | 2.460 | 35,550 | +100 | 0.05% | 87,453 |
| 2020-07-22 | 2020-07-20 | 2.540 | 35,450 | +4,900 | 0.05% | 90,043 |
| 2020-07-20 | 2020-07-16 | 2.700 | 30,550 | +450 | 0.04% | 82,485 |
| 2020-07-17 | 2020-07-15 | 2.540 | 30,100 | +450 | 0.04% | 76,454 |
| 2020-07-15 | 2020-07-13 | 2.540 | 29,650 | -250 | 0.04% | 75,311 |
| 2020-07-13 | 2020-07-09 | 2.420 | 29,900 | -4,900 | 0.04% | 72,358 |
| 2020-07-10 | 2020-07-08 | 2.600 | 34,800 | -500 | 0.05% | 90,480 |
| 2020-07-09 | 2020-07-07 | 2.420 | 35,300 | +350 | 0.05% | 85,426 |
| 2020-07-08 | 2020-07-06 | 2.320 | 34,950 | -150 | 0.05% | 81,084 |
| 2020-07-07 | 2020-07-03 | 2.460 | 35,100 | -150 | 0.05% | 86,346 |
| 2020-07-06 | 2020-07-02 | 2.540 | 35,250 | +200 | 0.05% | 89,535 |
| 2020-07-02 | 2020-06-29 | 2.600 | 35,050 | -50 | 0.05% | 91,130 |
| 2020-06-30 | 2020-06-26 | 2.540 | 35,100 | -500 | 0.05% | 89,154 |
| 2020-06-29 | 2020-06-24 | 2.560 | 35,600 | -400 | 0.05% | 91,136 |
| 2020-06-26 | 2020-06-23 | 2.520 | 36,000 | +2,750 | 0.05% | 90,720 |
| 2020-06-24 | 2020-06-22 | 2.540 | 33,250 | +7,050 | 0.05% | 84,455 |
| 2020-06-23 | 2020-06-19 | 3.320 | 26,200 | -7,800 | 0.04% | 86,984 |
| 2020-06-22 | 2020-06-18 | 2.560 | 34,000 | +1,400 | 0.05% | 87,040 |
| 2020-06-19 | 2020-06-17 | 2.720 | 32,600 | -1,350 | 0.05% | 88,672 |
| 2020-06-18 | 2020-06-16 | 2.580 | 33,950 | +2,600 | 0.05% | 87,591 |
| 2020-06-17 | 2020-06-15 | 2.360 | 31,350 | -1,650 | 0.04% | 73,986 |
| 2020-06-16 | 2020-06-12 | 2.420 | 33,000 | -50 | 0.05% | 79,860 |
| 2020-06-15 | 2020-06-11 | 2.420 | 33,050 | +4,450 | 0.05% | 79,981 |
| 2020-06-12 | 2020-06-10 | 2.820 | 28,600 | +500 | 0.04% | 80,652 |
| 2020-06-11 | 2020-06-09 | 2.900 | 28,100 | +500 | 0.04% | 81,490 |
| 2020-06-08 | 2020-06-04 | 3.080 | 27,600 | +500 | 0.04% | 85,008 |
| 2020-06-05 | 2020-06-03 | 2.760 | 27,100 | -600 | 0.04% | 74,796 |
| 2020-06-04 | 2020-06-02 | 2.700 | 27,700 | -2,200 | 0.04% | 74,790 |
| 2020-06-03 | 2020-06-01 | 2.920 | 29,900 | +50 | 0.04% | 87,308 |
| 2020-06-02 | 2020-05-29 | 2.980 | 29,850 | +2,400 | 0.04% | 88,953 |
| 2020-06-01 | 2020-05-28 | 3.180 | 27,450 | -1,950 | 0.04% | 87,291 |
| 2020-05-29 | 2020-05-27 | 3.000 | 29,400 | +2,000 | 0.04% | 88,200 |
| 2020-05-28 | 2020-05-26 | 2.920 | 27,400 | -750 | 0.04% | 80,008 |
| 2020-05-27 | 2020-05-25 | 2.940 | 28,150 | -250 | 0.04% | 82,761 |
| 2020-05-26 | 2020-05-22 | 3.180 | 28,400 | -400 | 0.04% | 90,312 |
| 2020-05-25 | 2020-05-21 | 3.240 | 28,800 | -500 | 0.04% | 93,312 |
| 2020-05-22 | 2020-05-20 | 3.020 | 29,300 | +850 | 0.04% | 88,486 |
| 2020-05-20 | 2020-05-18 | 3.180 | 28,450 | -3,050 | 0.04% | 90,471 |
| 2020-05-19 | 2020-05-15 | 3.040 | 31,500 | +850 | 0.04% | 95,760 |
| 2020-05-15 | 2020-05-13 | 3.080 | 30,650 | -100 | 0.04% | 94,402 |
| 2020-05-14 | 2020-05-12 | 3.320 | 30,750 | +4,050 | 0.04% | 102,090 |
| 2020-05-13 | 2020-05-11 | 3.440 | 26,700 | -2,750 | 0.04% | 91,848 |
| 2020-05-11 | 2020-05-07 | 2.600 | 29,450 | -150 | 0.04% | 76,570 |
| 2020-05-08 | 2020-05-06 | 2.780 | 29,600 | -1,750 | 0.04% | 82,288 |
| 2020-05-07 | 2020-05-05 | 2.800 | 31,350 | -400 | 0.04% | 87,780 |
| 2020-05-06 | 2020-05-04 | 2.760 | 31,750 | -800 | 0.05% | 87,630 |
| 2020-05-05 | 2020-04-29 | 2.520 | 32,550 | +400 | 0.05% | 82,026 |
| 2020-05-04 | 2020-04-28 | 2.840 | 32,150 | +400 | 0.05% | 91,306 |
| 2020-04-29 | 2020-04-27 | 2.760 | 31,750 | +2,400 | 0.05% | 87,630 |
| 2020-04-27 | 2020-04-23 | 3.180 | 29,350 | -50 | 0.04% | 93,333 |
| 2020-04-24 | 2020-04-22 | 3.020 | 29,400 | +2,700 | 0.04% | 88,788 |
| 2020-04-22 | 2020-04-20 | 3.020 | 26,700 | +400 | 0.04% | 80,634 |
| 2020-04-20 | 2020-04-16 | 3.320 | 26,300 | -1,550 | 0.04% | 87,316 |
| 2020-04-17 | 2020-04-15 | 3.200 | 27,850 | -5,100 | 0.04% | 89,120 |
| 2020-04-16 | 2020-04-14 | 3.160 | 32,950 | +6,750 | 0.05% | 104,122 |
| 2020-04-09 | 2020-04-07 | 3.340 | 26,200 | -4,250 | 0.04% | 87,508 |
| 2020-04-08 | 2020-04-06 | 3.100 | 30,450 | +400 | 0.04% | 94,395 |
| 2020-03-03 | 2020-02-28 | 3.420 | 30,050 | +50 | 0.04% | 102,771 |
| 2020-02-17 | 2020-02-13 | 3.820 | 30,000 | +3,000 | 0.04% | 114,600 |
| 2020-02-14 | 2020-02-12 | 3.780 | 27,000 | +200 | 0.04% | 102,060 |
| 2020-02-10 | 2020-02-06 | 3.820 | 26,800 | +200 | 0.04% | 102,376 |
| 2020-01-07 | 2020-01-03 | 3.560 | 26,600 | -200 | 0.04% | 94,696 |
| 2020-01-03 | 2019-12-31 | 3.860 | 26,800 | +650 | 0.04% | 103,448 |
| 2020-01-02 | 2019-12-27 | 3.760 | 26,150 | +100 | 0.04% | 98,324 |
| 2019-12-19 | 2019-12-17 | 3.800 | 26,050 | -600 | 0.04% | 98,990 |
| 2019-12-17 | 2019-12-13 | 3.740 | 26,650 | +600 | 0.04% | 99,671 |
| 2019-12-16 | 2019-12-12 | 3.900 | 26,050 | -650 | 0.04% | 101,595 |
| 2019-12-11 | 2019-12-09 | 4.000 | 26,700 | +350 | 0.04% | 106,800 |
| 2019-11-27 | 2019-11-25 | 4.200 | 26,350 | +300 | 0.04% | 110,670 |
| 2019-10-17 | 2019-10-15 | 4.380 | 26,050 | -5,550 | 0.04% | 114,099 |
| 2019-09-05 | 2019-09-03 | 4.900 | 31,600 | +150 | 0.05% | 154,840 |
| 2019-08-28 | 2019-08-26 | 4.280 | 31,450 | +350 | 0.04% | 134,606 |
| 2019-08-22 | 2019-08-20 | 4.080 | 31,100 | +600 | 0.04% | 126,888 |
| 2019-08-21 | 2019-08-19 | 4.180 | 30,500 | +900 | 0.04% | 127,490 |
| 2019-08-19 | 2019-08-15 | 4.180 | 29,600 | +150 | 0.04% | 123,728 |
| 2019-08-16 | 2019-08-14 | 4.140 | 29,450 | +1,150 | 0.04% | 121,923 |
| 2019-08-15 | 2019-08-13 | 4.280 | 28,300 | +1,550 | 0.04% | 121,124 |
| 2019-08-14 | 2019-08-12 | 4.280 | 26,750 | +1,700 | 0.04% | 114,490 |
| 2019-08-13 | 2019-08-09 | 4.180 | 25,050 | +1,950 | 0.04% | 104,709 |
| 2019-08-12 | 2019-08-08 | 4.000 | 23,100 | +1,500 | 0.03% | 92,400 |
| 2019-08-08 | 2019-08-06 | 4.380 | 21,600 | +2,300 | 0.03% | 94,608 |
| 2019-08-06 | 2019-08-02 | 4.400 | 19,300 | +2,200 | 0.03% | 84,920 |
| 2019-08-05 | 2019-08-01 | 4.500 | 17,100 | +1,950 | 0.02% | 76,950 |
| 2019-08-01 | 2019-07-30 | 4.200 | 15,150 | +2,450 | 0.02% | 63,630 |
| 2019-07-31 | 2019-07-29 | 4.160 | 12,700 | +1,550 | 0.02% | 52,832 |
| 2019-07-30 | 2019-07-26 | 4.160 | 11,150 | +1,050 | 0.02% | 46,384 |
| 2019-07-29 | 2019-07-25 | 4.160 | 10,100 | +700 | 0.01% | 42,016 |
| 2019-07-26 | 2019-07-24 | 4.300 | 9,400 | +850 | 0.01% | 40,420 |
| 2019-07-25 | 2019-07-23 | 4.240 | 8,550 | +1,600 | 0.01% | 36,252 |
| 2019-07-23 | 2019-07-19 | 4.180 | 6,950 | +150 | 0.01% | 29,051 |
| 2019-04-23 | 2019-04-17 | 5.600 | 6,800 | -50 | 0.01% | 38,080 |
| 2019-04-18 | 2019-04-16 | 5.400 | 6,850 | -100 | 0.01% | 36,990 |
| 2019-04-16 | 2019-04-12 | 5.600 | 6,950 | -50 | 0.01% | 38,920 |
| 2019-04-12 | 2019-04-10 | 5.700 | 7,000 | -50 | 0.01% | 39,900 |
| 2019-04-11 | 2019-04-09 | 5.700 | 7,050 | -100 | 0.01% | 40,185 |
| 2019-04-10 | 2019-04-08 | 5.600 | 7,150 | -50 | 0.01% | 40,040 |
| 2019-04-09 | 2019-04-04 | 5.700 | 7,200 | -50 | 0.01% | 41,040 |
| 2019-04-02 | 2019-03-29 | 5.800 | 7,250 | -50 | 0.01% | 42,050 |
| 2019-04-01 | 2019-03-28 | 5.800 | 7,300 | -650 | 0.01% | 42,340 |
| 2019-03-29 | 2019-03-27 | 5.800 | 7,950 | -300 | 0.01% | 46,110 |
| 2019-03-28 | 2019-03-26 | 5.200 | 8,250 | -300 | 0.01% | 42,900 |
| 2019-03-27 | 2019-03-25 | 5.300 | 8,550 | -1,650 | 0.01% | 45,315 |
| 2019-03-25 | 2019-03-21 | 6.200 | 10,200 | -1,200 | 0.01% | 63,240 |
| 2019-03-18 | 2019-03-14 | 5.800 | 11,400 | -50 | 0.02% | 66,120 |
| 2019-03-12 | 2019-03-08 | 6.600 | 11,450 | -2,000 | 0.02% | 75,570 |
| 2019-03-08 | 2019-03-06 | 7.300 | 13,450 | +3,100 | 0.02% | 98,185 |
| 2019-03-06 | 2019-03-04 | 6.800 | 10,350 | +3,550 | 0.01% | 70,380 |
| 2018-03-14 | 2018-03-12 | 6.500 | 6,800 | -90,900 | 0.01% | 44,200 |
| 2017-12-11 | 2017-12-07 | 7.300 | 97,700 | -50 | 0.20% | 713,210 |
| 2017-12-05 | 2017-12-01 | 7.700 | 97,750 | +50 | 0.20% | 752,675 |
| 2017-12-01 | 2017-11-29 | 8.200 | 97,700 | +5,550 | 0.20% | 801,140 |
| 2017-04-18 | 2017-04-12 | 11.200 | 92,150 | -1,550 | 0.23% | 1,032,080 |
| 2017-04-13 | 2017-04-11 | 11.200 | 93,700 | -8,650 | 0.23% | 1,049,440 |
| 2017-04-12 | 2017-04-10 | 11.800 | 102,350 | -8,800 | 0.25% | 1,207,730 |
| 2017-04-11 | 2017-04-07 | 11.800 | 111,150 | +10,650 | 0.27% | 1,311,570 |
| 2017-04-06 | 2017-04-03 | 12.200 | 100,500 | -9,850 | 0.25% | 1,226,100 |
| 2017-04-05 | 2017-03-31 | 12.200 | 110,350 | +18,200 | 0.27% | 1,346,270 |
| 2017-03-08 | 2017-03-06 | 21.000 | 92,150 | -50 | 0.23% | 1,935,150 |
| 2017-03-07 | 2017-03-03 | 22.000 | 92,200 | -450 | 0.23% | 2,028,400 |
| 2017-03-06 | 2017-03-02 | 22.400 | 92,650 | -1,450 | 0.23% | 2,075,360 |
| 2017-03-02 | 2017-02-28 | 22.600 | 94,100 | -650 | 0.23% | 2,126,660 |
| 2017-03-01 | 2017-02-27 | 22.400 | 94,750 | +2,600 | 0.23% | 2,122,400 |
| 2017-02-28 | 2017-02-24 | 22.600 | 92,150 | -4,750 | 0.23% | 2,082,590 |
| 2017-02-27 | 2017-02-23 | 21.800 | 96,900 | -50 | 0.24% | 2,112,420 |
| 2017-02-22 | 2017-02-20 | 25.200 | 96,950 | -2,800 | 0.24% | 2,443,140 |
| 2017-02-21 | 2017-02-17 | 24.200 | 99,750 | +2,800 | 0.24% | 2,413,950 |
| 2017-02-15 | 2017-02-13 | 22.800 | 96,950 | +4,800 | 0.24% | 2,210,460 |
| 2017-02-08 | 2017-02-06 | 25.600 | 92,150 | -150 | 0.23% | 2,359,040 |
| 2017-02-07 | 2017-02-03 | 26.200 | 92,300 | -2,200 | 0.23% | 2,418,260 |
| 2017-02-06 | 2017-02-02 | 28.400 | 94,500 | +2,350 | 0.23% | 2,683,800 |
| 2017-01-17 | 2017-01-13 | 32.000 | 92,150 | -2,150 | 0.23% | 2,948,800 |
| 2017-01-16 | 2017-01-12 | 31.400 | 94,300 | -1,650 | 0.23% | 2,961,020 |
| 2017-01-13 | 2017-01-11 | 31.000 | 95,950 | +3,800 | 0.23% | 2,974,450 |
| 2017-01-03 | 2016-12-29 | 34.000 | 92,150 | -200 | 0.23% | 3,133,100 |
| 2016-12-30 | 2016-12-28 | 33.200 | 92,350 | +200 | 0.23% | 3,066,020 |
| 2016-11-28 | 2016-11-24 | 40.400 | 92,150 | +5,000 | 0.23% | 3,722,860 |
| 2016-11-24 | 2016-11-22 | 40.600 | 87,150 | +11,750 | 0.21% | 3,538,290 |
| 2016-11-11 | 2016-11-09 | 36.000 | 75,400 | -150 | 0.18% | 2,714,400 |
| 2016-11-10 | 2016-11-08 | 32.400 | 75,550 | -1,150 | 0.18% | 2,447,820 |
| 2016-10-26 | 2016-10-24 | 34.600 | 76,700 | -950 | 0.19% | 2,653,820 |
| 2016-10-25 | 2016-10-20 | 31.400 | 77,650 | +2,250 | 0.19% | 2,438,210 |
| 2016-10-13 | 2016-10-11 | 27.400 | 75,400 | -514,320 | 0.18% | 2,065,960 |
| 2016-10-07 | 2016-10-05 | 28.800 | 589,720 | -4 | 1.44% | 16,983,936 |
| 2016-08-30 | 2016-08-26 | 26.400 | 589,724 | -50 | 1.44% | 15,568,714 |
| 2016-08-25 | 2016-08-23 | 27.600 | 589,774 | -600 | 1.44% | 16,277,762 |
| 2016-08-24 | 2016-08-22 | 26.600 | 590,374 | -800 | 1.44% | 15,703,948 |
| 2016-08-18 | 2016-08-16 | 29.000 | 591,174 | -146 | 1.44% | 17,144,046 |
| 2016-08-16 | 2016-08-12 | 27.200 | 591,320 | -50 | 1.44% | 16,083,904 |
| 2016-08-12 | 2016-08-10 | 27.000 | 591,370 | +300 | 1.44% | 15,966,990 |
| 2016-08-10 | 2016-08-08 | 27.200 | 591,070 | +1,200 | 1.44% | 16,077,104 |
| 2016-08-03 | 2016-07-29 | 26.600 | 589,870 | -600 | 1.44% | 15,690,542 |
| 2016-07-28 | 2016-07-26 | 26.600 | 590,470 | -150 | 1.44% | 15,706,502 |
| 2016-07-27 | 2016-07-25 | 27.000 | 590,620 | -650 | 1.44% | 15,946,740 |
| 2016-07-26 | 2016-07-22 | 27.000 | 591,270 | +800 | 1.44% | 15,964,290 |
| 2016-07-25 | 2016-07-21 | 26.600 | 590,470 | +600 | 1.44% | 15,706,502 |
| 2016-07-20 | 2016-07-18 | 28.400 | 589,870 | +1,250 | 1.51% | 16,752,308 |
| 2016-07-18 | 2016-07-14 | 30.000 | 588,620 | +150 | 1.51% | 17,658,600 |
| 2016-07-15 | 2016-07-13 | 30.600 | 588,470 | -150 | 1.51% | 18,007,182 |
| 2016-07-13 | 2016-07-11 | 31.400 | 588,620 | -500 | 1.51% | 18,482,668 |
| 2016-07-11 | 2016-07-07 | 30.600 | 589,120 | -250 | 1.51% | 18,027,072 |
| 2016-07-08 | 2016-07-06 | 31.200 | 589,370 | -50 | 1.51% | 18,388,344 |
| 2016-07-07 | 2016-07-05 | 30.000 | 589,420 | +800 | 1.51% | 17,682,600 |
| 2016-06-23 | 2016-06-21 | 28.400 | 588,620 | -50 | 1.51% | 16,716,808 |
| 2016-06-22 | 2016-06-20 | 30.400 | 588,670 | -150 | 1.51% | 17,895,568 |
| 2016-06-16 | 2016-06-14 | 29.400 | 588,820 | -3,850 | 1.51% | 17,311,308 |
| 2016-06-15 | 2016-06-13 | 29.600 | 592,670 | -12,800 | 1.52% | 17,543,032 |
| 2016-06-14 | 2016-06-10 | 28.600 | 605,470 | -1,100 | 1.55% | 17,316,442 |
| 2016-06-13 | 2016-06-08 | 30.000 | 606,570 | -6,000 | 1.56% | 18,197,100 |
| 2016-06-10 | 2016-06-07 | 31.600 | 612,570 | +8,350 | 1.57% | 19,357,212 |
| 2016-06-08 | 2016-06-06 | 32.000 | 604,220 | -50 | 1.55% | 19,335,040 |
| 2016-06-07 | 2016-06-03 | 32.400 | 604,270 | -10,450 | 1.55% | 19,578,348 |
| 2016-06-06 | 2016-06-02 | 32.600 | 614,720 | -4,700 | 1.58% | 20,039,872 |
| 2016-06-03 | 2016-06-01 | 32.000 | 619,420 | -6,150 | 1.59% | 19,821,440 |
| 2016-06-02 | 2016-05-31 | 35.600 | 625,570 | +13,000 | 1.60% | 22,270,292 |
| 2016-06-01 | 2016-05-30 | 35.600 | 612,570 | -5,650 | 1.57% | 21,807,492 |
| 2016-05-31 | 2016-05-27 | 35.000 | 618,220 | +800 | 1.59% | 21,637,700 |
| 2016-05-30 | 2016-05-26 | 35.400 | 617,420 | -1,400 | 1.58% | 21,856,668 |
| 2016-05-27 | 2016-05-25 | 35.000 | 618,820 | -1,600 | 1.59% | 21,658,700 |
| 2016-05-26 | 2016-05-24 | 34.600 | 620,420 | +5,700 | 1.59% | 21,466,532 |
| 2016-05-25 | 2016-05-23 | 33.400 | 614,720 | -850 | 1.58% | 20,531,648 |
| 2016-05-24 | 2016-05-20 | 35.600 | 615,570 | -1,150 | 1.58% | 21,914,292 |
| 2016-05-20 | 2016-05-18 | 37.800 | 616,720 | +16,800 | 1.58% | 23,312,016 |
| 2016-05-19 | 2016-05-17 | 38.600 | 599,920 | -4,000 | 1.54% | 23,156,912 |
| 2016-05-18 | 2016-05-16 | 37.000 | 603,920 | +550 | 1.55% | 22,345,040 |
| 2016-05-17 | 2016-05-13 | 37.800 | 603,370 | +3,150 | 1.55% | 22,807,386 |
| 2016-05-16 | 2016-05-12 | 39.800 | 600,220 | +2,050 | 1.54% | 23,888,756 |
| 2016-05-11 | 2016-05-09 | 39.800 | 598,170 | +500 | 1.53% | 23,807,166 |
| 2016-05-10 | 2016-05-06 | 41.800 | 597,670 | -1,600 | 1.53% | 24,982,606 |
| 2016-05-09 | 2016-05-05 | 42.400 | 599,270 | -50 | 1.54% | 25,409,048 |
| 2016-05-06 | 2016-05-04 | 42.200 | 599,320 | -50 | 1.54% | 25,291,304 |
| 2016-05-05 | 2016-05-03 | 41.200 | 599,370 | +1,600 | 1.54% | 24,694,044 |
| 2016-05-04 | 2016-04-29 | 41.600 | 597,770 | -2,450 | 1.53% | 24,867,232 |
| 2016-05-03 | 2016-04-28 | 41.800 | 600,220 | -2,600 | 1.54% | 25,089,196 |
| 2016-04-29 | 2016-04-27 | 41.600 | 602,820 | -4,500 | 1.55% | 25,077,312 |
| 2016-04-28 | 2016-04-26 | 41.200 | 607,320 | -50 | 1.56% | 25,021,584 |
| 2016-04-27 | 2016-04-25 | 41.600 | 607,370 | +1,550 | 1.56% | 25,266,592 |
| 2016-04-26 | 2016-04-22 | 42.800 | 605,820 | -100 | 1.55% | 25,929,096 |
| 2016-04-22 | 2016-04-20 | 43.000 | 605,920 | +1,850 | 1.55% | 26,054,560 |
| 2016-04-21 | 2016-04-19 | 43.400 | 604,070 | -4,200 | 1.55% | 26,216,638 |
| 2016-04-20 | 2016-04-18 | 43.000 | 608,270 | +250 | 1.56% | 26,155,610 |
| 2016-04-19 | 2016-04-15 | 43.600 | 608,020 | -2,950 | 1.56% | 26,509,672 |
| 2016-04-18 | 2016-04-14 | 46.200 | 610,970 | +750 | 1.57% | 28,226,814 |
| 2016-04-15 | 2016-04-13 | 48.000 | 610,220 | +50 | 1.56% | 29,290,560 |
| 2016-04-14 | 2016-04-12 | 47.400 | 610,170 | +8,300 | 1.56% | 28,922,058 |
| 2016-04-13 | 2016-04-11 | 47.000 | 601,870 | -100 | 1.54% | 28,287,890 |
| 2016-04-12 | 2016-04-08 | 47.400 | 601,970 | -4,100 | 1.54% | 28,533,378 |
| 2016-04-11 | 2016-04-07 | 48.600 | 606,070 | -1,650 | 1.55% | 29,455,002 |
| 2016-04-07 | 2016-04-05 | 45.200 | 607,720 | -50 | 1.56% | 27,468,944 |
| 2016-04-06 | 2016-04-01 | 45.800 | 607,770 | -9,000 | 1.56% | 27,835,866 |
| 2016-04-05 | 2016-03-31 | 46.800 | 616,770 | +15,000 | 1.58% | 28,864,836 |
| 2016-04-01 | 2016-03-30 | 48.200 | 601,770 | +10,200 | 1.54% | 29,005,314 |
| 2016-03-31 | 2016-03-29 | 51.400 | 591,570 | -4,250 | 1.52% | 30,406,698 |
| 2016-03-30 | 2016-03-24 | 57.400 | 595,820 | -13,500 | 1.53% | 34,200,068 |
| 2016-03-29 | 2016-03-23 | 52.000 | 609,320 | -950 | 1.56% | 31,684,640 |
| 2016-03-24 | 2016-03-22 | 48.000 | 610,270 | -1,750 | 1.56% | 29,292,960 |
| 2016-03-23 | 2016-03-21 | 48.000 | 612,020 | +5,300 | 1.57% | 29,376,960 |
| 2016-03-22 | 2016-03-18 | 43.800 | 606,720 | +3,100 | 1.56% | 26,574,336 |
| 2016-03-21 | 2016-03-17 | 44.000 | 603,620 | +3,250 | 1.55% | 26,559,280 |
| 2016-03-18 | 2016-03-16 | 43.400 | 600,370 | +200 | 1.54% | 26,056,058 |
| 2016-03-17 | 2016-03-15 | 43.200 | 600,170 | -650 | 1.54% | 25,927,344 |
| 2016-03-16 | 2016-03-14 | 43.000 | 600,820 | +600 | 1.54% | 25,835,260 |
| 2016-03-15 | 2016-03-11 | 44.000 | 600,220 | +10,133 | 1.54% | 26,409,680 |
| 2016-03-14 | 2016-03-10 | 41.800 | 590,087 | -900 | 1.51% | 24,665,637 |
| 2016-03-11 | 2016-03-09 | 45.800 | 590,987 | +1,450 | 1.52% | 27,067,205 |
| 2016-03-10 | 2016-03-08 | 35.600 | 589,537 | -2,100 | 1.51% | 20,987,517 |
| 2016-03-09 | 2016-03-07 | 36.600 | 591,637 | -250 | 1.52% | 21,653,914 |
| 2016-03-08 | 2016-03-04 | 36.200 | 591,887 | -450 | 1.52% | 21,426,309 |
| 2016-03-07 | 2016-03-03 | 36.200 | 592,337 | -350 | 1.52% | 21,442,599 |
| 2016-03-04 | 2016-03-02 | 37.000 | 592,687 | +800 | 1.52% | 21,929,419 |
| 2016-03-03 | 2016-03-01 | 36.800 | 591,887 | -3,900 | 1.52% | 21,781,442 |
| 2016-03-02 | 2016-02-29 | 38.600 | 595,787 | -900 | 1.53% | 22,997,378 |
| 2016-03-01 | 2016-02-26 | 38.400 | 596,687 | -3,300 | 1.53% | 22,912,781 |
| 2016-02-29 | 2016-02-25 | 38.600 | 599,987 | -1,100 | 1.54% | 23,159,498 |
| 2016-02-26 | 2016-02-24 | 40.800 | 601,087 | -4,700 | 1.54% | 24,524,350 |
| 2016-02-25 | 2016-02-23 | 40.200 | 605,787 | +1,400 | 1.55% | 24,352,637 |
| 2016-02-24 | 2016-02-22 | 40.800 | 604,387 | +950 | 1.55% | 24,658,990 |
| 2016-02-23 | 2016-02-19 | 40.000 | 603,437 | -3,700 | 1.55% | 24,137,480 |
| 2016-02-22 | 2016-02-18 | 42.000 | 607,137 | -700 | 1.56% | 25,499,754 |
| 2016-02-19 | 2016-02-17 | 40.600 | 607,837 | -100 | 1.56% | 24,678,182 |
| 2016-02-18 | 2016-02-16 | 41.800 | 607,937 | -100 | 1.56% | 25,411,767 |
| 2016-02-17 | 2016-02-15 | 40.000 | 608,037 | -750 | 1.56% | 24,321,480 |
| 2016-02-16 | 2016-02-12 | 38.400 | 608,787 | -800 | 1.56% | 23,377,421 |
| 2016-02-15 | 2016-02-11 | 37.200 | 609,587 | -700 | 1.56% | 22,676,636 |
| 2016-02-12 | 2016-02-05 | 39.000 | 610,287 | -50 | 1.56% | 23,801,193 |
| 2016-02-05 | 2016-02-03 | 38.200 | 610,337 | -400 | 1.56% | 23,314,873 |
| 2016-02-04 | 2016-02-02 | 40.800 | 610,737 | +21,950 | 1.57% | 24,918,070 |
| 2016-02-03 | 2016-02-01 | 40.200 | 588,787 | -1,150 | 1.51% | 23,669,237 |
| 2016-02-02 | 2016-01-29 | 40.200 | 589,937 | -750 | 1.51% | 23,715,467 |
| 2016-02-01 | 2016-01-28 | 39.600 | 590,687 | -1,600 | 1.51% | 23,391,205 |
| 2016-01-29 | 2016-01-27 | 39.000 | 592,287 | -2,550 | 1.52% | 23,099,193 |
| 2016-01-28 | 2016-01-26 | 39.000 | 594,837 | -750 | 1.53% | 23,198,643 |
| 2016-01-27 | 2016-01-25 | 39.600 | 595,587 | -1,400 | 1.53% | 23,585,245 |
| 2016-01-26 | 2016-01-22 | 38.200 | 596,987 | -1,050 | 1.53% | 22,804,903 |
| 2016-01-25 | 2016-01-21 | 38.000 | 598,037 | +9,295 | 1.53% | 22,725,406 |
| 2016-01-22 | 2016-01-20 | 41.000 | 588,742 | -1,650 | 1.51% | 24,138,422 |
| 2016-01-21 | 2016-01-19 | 43.400 | 590,392 | -1,700 | 1.51% | 25,623,013 |
| 2016-01-20 | 2016-01-18 | 41.600 | 592,092 | -1,550 | 1.52% | 24,631,027 |
| 2016-01-19 | 2016-01-15 | 44.000 | 593,642 | -1,050 | 1.52% | 26,120,248 |
| 2016-01-18 | 2016-01-14 | 43.400 | 594,692 | -1,250 | 1.52% | 25,809,633 |
| 2016-01-15 | 2016-01-13 | 44.800 | 595,942 | +7,465 | 1.53% | 26,698,202 |
| 2016-01-14 | 2016-01-12 | 44.800 | 588,477 | -2,460 | 1.51% | 26,363,770 |
| 2016-01-13 | 2016-01-11 | 47.600 | 590,937 | -1,300 | 1.52% | 28,128,601 |
| 2016-01-12 | 2016-01-08 | 50.000 | 592,237 | -2,200 | 1.52% | 29,611,850 |
| 2016-01-11 | 2016-01-07 | 49.800 | 594,437 | -1,600 | 1.52% | 29,602,963 |
| 2016-01-08 | 2016-01-06 | 51.600 | 596,037 | -1,350 | 1.53% | 30,755,509 |
| 2016-01-07 | 2016-01-05 | 51.800 | 597,387 | -3,400 | 1.53% | 30,944,647 |
| 2016-01-06 | 2016-01-04 | 52.200 | 600,787 | -5,650 | 1.54% | 31,361,081 |
| 2016-01-05 | 2015-12-31 | 53.000 | 606,437 | -3,500 | 1.55% | 32,141,161 |
| 2016-01-04 | 2015-12-29 | 50.800 | 609,937 | +450 | 1.56% | 30,984,800 |
| 2015-12-30 | 2015-12-28 | 51.200 | 609,487 | -2,050 | 1.56% | 31,205,734 |
| 2015-12-29 | 2015-12-24 | 54.800 | 611,537 | +14,650 | 1.57% | 33,512,228 |
| 2015-12-28 | 2015-12-22 | 53.600 | 596,887 | +5,375 | 1.53% | 31,993,143 |
| 2015-12-23 | 2015-12-21 | 51.600 | 591,512 | +1,350 | 1.52% | 30,522,019 |
| 2015-12-22 | 2015-12-18 | 52.600 | 590,162 | -3,100 | 1.51% | 31,042,521 |
| 2015-12-21 | 2015-12-17 | 53.800 | 593,262 | -4,200 | 1.52% | 31,917,496 |
| 2015-12-18 | 2015-12-16 | 53.200 | 597,462 | +2,150 | 1.53% | 31,784,978 |
| 2015-12-16 | 2015-12-14 | 55.000 | 595,312 | -1,200 | 1.53% | 32,742,160 |
| 2015-12-14 | 2015-12-10 | 55.600 | 596,512 | -1,550 | 1.53% | 33,166,067 |
| 2015-12-11 | 2015-12-09 | 52.600 | 598,062 | -50 | 1.53% | 31,458,061 |
| 2015-12-10 | 2015-12-08 | 52.400 | 598,112 | -2,000 | 1.53% | 31,341,069 |
| 2015-12-09 | 2015-12-07 | 53.600 | 600,112 | +650 | 1.54% | 32,166,003 |
| 2015-12-08 | 2015-12-04 | 52.800 | 599,462 | +900 | 1.54% | 31,651,594 |
| 2015-12-07 | 2015-12-03 | 52.800 | 598,562 | -50 | 1.53% | 31,604,074 |
| 2015-12-04 | 2015-12-02 | 52.400 | 598,612 | -150 | 1.53% | 31,367,269 |
| 2015-12-03 | 2015-12-01 | 52.000 | 598,762 | +1,300 | 1.54% | 31,135,624 |
| 2015-11-30 | 2015-11-26 | 53.000 | 597,462 | +2,500 | 1.53% | 31,665,486 |
| 2015-11-27 | 2015-11-25 | 53.200 | 594,962 | +650 | 1.53% | 31,651,978 |
| 2015-11-26 | 2015-11-24 | 53.600 | 594,312 | +5,835 | 1.52% | 31,855,123 |
| 2015-11-25 | 2015-11-23 | 52.400 | 588,477 | -7,100 | 1.51% | 30,836,195 |
| 2015-11-24 | 2015-11-20 | 54.800 | 595,577 | -82,850 | 1.53% | 32,637,620 |
| 2015-11-23 | 2015-11-19 | 55.200 | 678,427 | +7,400 | 1.74% | 37,449,170 |
| 2015-11-20 | 2015-11-18 | 54.200 | 671,027 | +7,500 | 1.72% | 36,369,663 |
| 2015-11-19 | 2015-11-17 | 54.200 | 663,527 | +23,300 | 1.70% | 35,963,163 |
| 2015-11-18 | 2015-11-16 | 55.200 | 640,227 | +51,757 | 1.64% | 35,340,530 |
| 2015-07-21 | 2015-07-17 | 83.000 | 588,470 | -15,000 | 1.63% | 48,843,010 |
| 2015-07-20 | 2015-07-16 | 79.600 | 603,470 | -10,000 | 1.68% | 48,036,212 |
| 2015-07-08 | 2015-07-06 | 62.600 | 613,470 | -850 | 1.70% | 38,403,222 |
| 2015-07-06 | 2015-07-02 | 87.400 | 614,320 | -1,684,327 | 1.71% | 53,691,568 |
| 2015-07-03 | 2015-06-30 | 91.800 | 2,298,647 | -24,450 | 6.39% | 211,015,795 |
| 2015-07-02 | 2015-06-29 | 91.600 | 2,323,097 | -1,781,039 | 6.45% | 212,795,685 |
| 2015-06-30 | 2015-06-26 | 91.600 | 4,104,136 | -2,500 | 11.40% | 375,938,858 |
| 2015-06-26 | 2015-06-24 | 111.000 | 4,106,636 | -15,000 | 11.41% | 455,836,596 |
| 2015-06-25 | 2015-06-23 | 112.600 | 4,121,636 | -17,500 | 11.45% | 464,096,214 |
| 2015-06-22 | 2015-06-18 | 116.400 | 4,139,136 | -8,950 | 11.50% | 481,795,430 |
| 2015-06-19 | 2015-06-17 | 118.200 | 4,148,086 | -76,150 | 11.52% | 490,303,765 |
| 2015-06-18 | 2015-06-16 | 90.600 | 4,224,236 | -30,000 | 11.73% | 382,715,782 |
| 2015-06-17 | 2015-06-15 | 83.000 | 4,254,236 | -22,500 | 11.82% | 353,101,588 |
| 2015-06-16 | 2015-06-12 | 75.200 | 4,276,736 | -3,450 | 11.88% | 321,610,547 |
| 2015-06-10 | 2015-06-08 | 73.200 | 4,280,186 | -20,000 | 11.89% | 313,309,615 |
| 2015-06-08 | 2015-06-04 | 74.600 | 4,300,186 | -10,000 | 11.94% | 320,793,876 |
| 2015-06-04 | 2015-06-02 | 80.800 | 4,310,186 | -10,000 | 11.97% | 348,263,029 |
| 2015-06-03 | 2015-06-01 | 79.400 | 4,320,186 | -10,000 | 12.00% | 343,022,768 |
| 2015-06-01 | 2015-05-28 | 72.800 | 4,330,186 | -22,200 | 12.03% | 315,237,541 |
| 2015-05-29 | 2015-05-27 | 67.200 | 4,352,386 | -4,876,100 | 12.09% | 292,480,339 |
| 2015-05-28 | 2015-05-26 | 67.400 | 9,228,486 | -34,750 | 25.63% | 621,999,956 |
| 2015-05-21 | 2015-05-19 | 58.600 | 9,263,236 | -48,200 | 25.73% | 542,825,630 |
| 2015-05-13 | 2015-05-11 | 74.400 | 9,311,436 | +2,050 | 25.87% | 692,770,838 |
| 2015-05-12 | 2015-05-08 | 72.800 | 9,309,386 | +21,450 | 25.86% | 677,723,301 |
| 2015-05-11 | 2015-05-07 | 74.000 | 9,287,936 | +6,750 | 25.80% | 687,307,264 |
| 2015-05-08 | 2015-05-06 | 94.000 | 9,281,186 | -17,000 | 25.78% | 872,431,484 |
| 2015-05-07 | 2015-05-05 | 96.200 | 9,298,186 | -33,500 | 25.83% | 894,485,493 |
| 2015-05-06 | 2015-05-04 | 85.600 | 9,331,686 | -24,000 | 25.92% | 798,792,322 |
| 2015-04-30 | 2015-04-28 | 70.600 | 9,355,686 | -40,000 | 25.99% | 660,511,432 |
| 2015-04-28 | 2015-04-24 | 56.800 | 9,395,686 | -100,150 | 26.10% | 533,674,965 |
| 2015-04-24 | 2015-04-22 | 57.000 | 9,495,836 | -25,000 | 26.38% | 541,262,652 |
| 2015-04-23 | 2015-04-21 | 55.000 | 9,520,836 | -5,000 | 26.45% | 523,645,980 |
| 2015-04-22 | 2015-04-20 | 53.000 | 9,525,836 | -8,550 | 26.46% | 504,869,308 |
| 2015-04-20 | 2015-04-16 | 53.000 | 9,534,386 | -15,000 | 26.48% | 505,322,458 |
| 2015-04-16 | 2015-04-14 | 55.000 | 9,549,386 | -5,000 | 26.53% | 525,216,230 |
| 2015-04-15 | 2015-04-13 | 55.000 | 9,554,386 | -56,400 | 26.54% | 525,491,230 |
| 2015-04-14 | 2015-04-10 | 44.400 | 9,610,786 | -70,000 | 26.70% | 426,718,898 |
| 2015-04-13 | 2015-04-09 | 42.200 | 9,680,786 | -28,600 | 26.89% | 408,529,169 |
| 2015-04-10 | 2015-04-08 | 41.600 | 9,709,386 | -100,000 | 26.97% | 403,910,458 |
| 2015-03-25 | 2015-03-23 | 34.000 | 9,809,386 | -13,100 | 27.25% | 333,519,124 |
| 2015-03-24 | 2015-03-20 | 32.800 | 9,822,486 | -4,150 | 27.28% | 322,177,541 |
| 2015-03-19 | 2015-03-17 | 34.200 | 9,826,636 | -14,450 | 27.30% | 336,070,951 |
| 2015-03-18 | 2015-03-16 | 33.800 | 9,841,086 | -50,000 | 27.34% | 332,628,707 |
| 2015-03-17 | 2015-03-13 | 33.600 | 9,891,086 | -23,750 | 27.48% | 332,340,490 |
| 2015-01-29 | 2015-01-27 | 32.000 | 9,914,836 | -12,350 | 27.54% | 317,274,752 |
| 2015-01-28 | 2015-01-26 | 32.000 | 9,927,186 | -4,000 | 27.58% | 317,669,952 |
| 2015-01-27 | 2015-01-23 | 31.800 | 9,931,186 | -15,000 | 27.59% | 315,811,715 |
| 2015-01-26 | 2015-01-22 | 32.000 | 9,946,186 | -10,500 | 27.63% | 318,277,952 |
| 2015-01-06 | 2015-01-02 | 31.600 | 9,956,686 | -6,150 | 27.66% | 314,631,278 |
| 2014-11-26 | 2014-11-24 | 40.000 | 9,962,836 | -4,350 | 27.67% | 398,513,440 |
| 2014-11-25 | 2014-11-21 | 40.600 | 9,967,186 | -2,800 | 27.69% | 404,667,752 |
| 2014-11-21 | 2014-11-19 | 40.400 | 9,969,986 | -11,700 | 27.69% | 402,787,434 |
| 2014-11-19 | 2014-11-17 | 39.200 | 9,981,686 | -9,900 | 27.73% | 391,282,091 |
| 2014-11-17 | 2014-11-13 | 39.200 | 9,991,586 | -100 | 27.75% | 391,670,171 |
| 2014-10-31 | 2014-10-29 | 39.000 | 9,991,686 | -5,500 | 27.75% | 389,675,754 |
| 2013-12-18 | 2013-12-16 | 21.200 | 9,997,186 | -5,150,000 | 27.77% | 211,940,343 |
| 2013-11-28 | 2013-11-26 | 23.000 | 15,147,186 | +1,500,000 | 42.08% | 348,385,278 |
| 2013-01-02 | 2012-12-27 | 16.600 | 13,647,186 | +13,645,186 | 37.91% | 226,543,288 |
| 2012-12-19 | 2012-12-17 | 15.200 | 2,000 | -850 | 0.01% | 30,400 |
| 2012-11-26 | 2012-11-22 | 18.200 | 2,850 | +2,850 | 0.01% | 51,870 |
| 2011-04-08 | 2011-04-06 | 49.400 | 0 | -4,450 | ||
| 2011-01-21 | 2011-01-19 | 57.600 | 4,450 | -30,550 | 0.01% | 256,320 |
| 2010-11-22 | 2010-11-18 | 47.600 | 35,000 | -105,000 | 0.10% | 1,666,000 |
| 2010-11-18 | 2010-11-16 | 48.400 | 140,000 | 0.39% | 6,776,000 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy