History of CCASS shareholding
Participant: EAST ASIA SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.400 | 117,620 | +0 | 0.07% | 47,048 |
| 2025-10-13 | 2025-10-09 | 0.400 | 117,620 | +0 | 0.07% | 47,048 |
| 2025-10-10 | 2025-10-08 | 0.405 | 117,620 | +0 | 0.07% | 47,636 |
| 2025-10-09 | 2025-10-06 | 0.440 | 117,620 | +0 | 0.07% | 51,753 |
| 2025-10-08 | 2025-10-03 | 0.440 | 117,620 | +0 | 0.07% | 51,753 |
| 2025-10-06 | 2025-10-02 | 0.440 | 117,620 | +0 | 0.07% | 51,753 |
| 2025-10-03 | 2025-09-30 | 0.430 | 117,620 | +0 | 0.07% | 50,577 |
| 2025-10-02 | 2025-09-29 | 0.415 | 117,620 | +0 | 0.07% | 48,812 |
| 2025-09-30 | 2025-09-26 | 0.420 | 117,620 | +0 | 0.07% | 49,400 |
| 2025-09-29 | 2025-09-25 | 0.390 | 117,620 | +0 | 0.07% | 45,872 |
| 2025-09-26 | 2025-09-24 | 0.410 | 117,620 | +0 | 0.07% | 48,224 |
| 2025-09-25 | 2025-09-23 | 0.410 | 117,620 | +0 | 0.07% | 48,224 |
| 2025-09-24 | 2025-09-22 | 0.400 | 117,620 | +0 | 0.07% | 47,048 |
| 2025-09-23 | 2025-09-19 | 0.405 | 117,620 | +0 | 0.07% | 47,636 |
| 2025-09-22 | 2025-09-18 | 0.425 | 117,620 | +0 | 0.07% | 49,988 |
| 2025-09-19 | 2025-09-17 | 0.425 | 117,620 | +0 | 0.07% | 49,988 |
| 2025-09-18 | 2025-09-16 | 0.430 | 117,620 | +0 | 0.07% | 50,577 |
| 2025-09-17 | 2025-09-15 | 0.420 | 117,620 | +0 | 0.07% | 49,400 |
| 2025-09-16 | 2025-09-12 | 0.400 | 117,620 | +0 | 0.07% | 47,048 |
| 2025-09-15 | 2025-09-11 | 0.420 | 117,620 | -1,700 | 0.07% | 49,400 |
| 2025-04-23 | 2025-04-17 | 0.680 | 119,320 | -10,000 | 0.07% | 81,138 |
| 2025-04-22 | 2025-04-16 | 0.820 | 129,320 | +7,000 | 0.07% | 106,042 |
| 2025-04-15 | 2025-04-11 | 0.330 | 122,320 | -5,000 | 0.07% | 40,366 |
| 2025-03-19 | 2025-03-17 | 0.590 | 127,320 | -1,000 | 0.09% | 75,119 |
| 2025-03-14 | 2025-03-12 | 0.590 | 128,320 | -900 | 0.09% | 75,709 |
| 2025-03-12 | 2025-03-10 | 1.100 | 129,220 | -2,000 | 0.09% | 142,142 |
| 2024-12-06 | 2024-12-04 | 1.300 | 131,220 | -20,000 | 0.09% | 170,586 |
| 2024-10-29 | 2024-10-25 | 2.600 | 151,220 | +2,000 | 0.10% | 393,172 |
| 2024-10-09 | 2024-10-07 | 2.400 | 149,220 | -3,500 | 0.10% | 358,128 |
| 2024-10-08 | 2024-10-04 | 2.600 | 152,720 | -4,000 | 0.10% | 397,072 |
| 2024-10-07 | 2024-10-03 | 3.200 | 156,720 | -14,500 | 0.11% | 501,504 |
| 2024-10-04 | 2024-10-02 | 3.200 | 171,220 | -16,500 | 0.12% | 547,904 |
| 2024-02-15 | 2024-02-09 | 1.100 | 187,720 | -1,250 | 0.13% | 206,492 |
| 2024-02-08 | 2024-02-06 | 1.000 | 188,970 | -500 | 0.13% | 188,970 |
| 2024-02-07 | 2024-02-05 | 1.000 | 189,470 | -8,250 | 0.13% | 189,470 |
| 2024-01-04 | 2024-01-02 | 1.000 | 197,720 | +10,000 | 0.13% | 197,720 |
| 2023-09-11 | 2023-09-06 | 1.600 | 187,720 | -3,000 | 0.13% | 300,352 |
| 2023-03-27 | 2023-03-23 | 2.400 | 190,720 | +24,000 | 0.13% | 457,728 |
| 2023-02-07 | 2023-02-03 | 1.700 | 166,720 | +9,700 | 0.11% | 283,424 |
| 2023-02-01 | 2023-01-30 | 1.800 | 157,020 | +10,300 | 0.11% | 282,636 |
| 2022-09-27 | 2022-09-23 | 1.500 | 146,720 | -10,000 | 0.10% | 220,080 |
| 2022-06-22 | 2022-06-20 | 2.700 | 156,720 | +2,000 | 0.11% | 423,144 |
| 2022-06-10 | 2022-06-08 | 2.600 | 154,720 | +3,000 | 0.10% | 402,272 |
| 2022-04-29 | 2022-04-27 | 2.300 | 151,720 | -6,150 | 0.10% | 348,956 |
| 2022-04-28 | 2022-04-26 | 2.200 | 157,870 | -3,000 | 0.11% | 347,314 |
| 2022-04-27 | 2022-04-25 | 2.100 | 160,870 | +9,150 | 0.11% | 337,827 |
| 2022-03-24 | 2022-03-22 | 2.800 | 151,720 | -2,050 | 0.10% | 424,816 |
| 2022-03-21 | 2022-03-17 | 2.800 | 153,770 | +2,050 | 0.10% | 430,556 |
| 2022-02-14 | 2022-02-10 | 3.100 | 151,720 | +6,000 | 0.10% | 470,332 |
| 2021-11-17 | 2021-11-15 | 3.400 | 145,720 | -4,000 | 0.10% | 495,448 |
| 2021-02-25 | 2021-02-23 | 8.500 | 149,720 | -1,000 | 0.10% | 1,272,620 |
| 2021-02-23 | 2021-02-19 | 8.300 | 150,720 | -1,200 | 0.10% | 1,250,976 |
| 2021-02-19 | 2021-02-17 | 8.200 | 151,920 | -1,000 | 0.10% | 1,245,744 |
| 2021-02-16 | 2021-02-09 | 7.900 | 152,920 | -600 | 0.10% | 1,208,068 |
| 2021-02-05 | 2021-02-03 | 9.400 | 153,520 | +800 | 0.10% | 1,443,088 |
| 2021-02-04 | 2021-02-02 | 9.100 | 152,720 | -2,000 | 0.10% | 1,389,752 |
| 2021-02-03 | 2021-02-01 | 8.700 | 154,720 | -2,800 | 0.10% | 1,346,064 |
| 2021-02-02 | 2021-01-29 | 9.800 | 157,520 | +6,800 | 0.11% | 1,543,696 |
| 2021-01-19 | 2021-01-15 | 6.900 | 150,720 | -7,000 | 0.10% | 1,039,968 |
| 2021-01-18 | 2021-01-14 | 5.700 | 157,720 | -5,000 | 0.11% | 899,004 |
| 2020-12-09 | 2020-12-07 | 4.800 | 162,720 | -400 | 0.11% | 781,056 |
| 2020-11-13 | 2020-11-11 | 3.700 | 163,120 | -2,000 | 0.11% | 603,544 |
| 2020-10-28 | 2020-10-23 | 4.200 | 165,120 | -3,000 | 0.11% | 693,504 |
| 2020-08-10 | 2020-08-06 | 3.600 | 168,120 | -4,000 | 0.11% | 605,232 |
| 2020-05-25 | 2020-05-21 | 3.300 | 172,120 | +3,000 | 0.12% | 567,996 |
| 2020-05-20 | 2020-05-18 | 3.500 | 169,120 | +5,000 | 0.11% | 591,920 |
| 2020-04-14 | 2020-04-08 | 4.200 | 164,120 | -2,500 | 0.11% | 689,304 |
| 2020-04-07 | 2020-04-03 | 3.900 | 166,620 | +2,500 | 0.11% | 649,818 |
| 2020-03-16 | 2020-03-12 | 4.400 | 164,120 | +4,000 | 0.11% | 722,128 |
| 2020-03-11 | 2020-03-09 | 5.000 | 160,120 | -2,700 | 0.11% | 800,600 |
| 2020-03-09 | 2020-03-05 | 5.400 | 162,820 | -6,150 | 0.11% | 879,228 |
| 2020-03-02 | 2020-02-27 | 4.700 | 168,970 | +3,100 | 0.11% | 794,159 |
| 2020-02-28 | 2020-02-26 | 4.700 | 165,870 | +2,450 | 0.11% | 779,589 |
| 2020-02-27 | 2020-02-25 | 4.900 | 163,420 | -100 | 0.11% | 800,758 |
| 2020-02-18 | 2020-02-14 | 5.200 | 163,520 | -10,000 | 0.11% | 850,304 |
| 2020-02-13 | 2020-02-11 | 4.600 | 173,520 | -300 | 0.12% | 798,192 |
| 2020-02-10 | 2020-02-06 | 4.800 | 173,820 | +10,000 | 0.12% | 834,336 |
| 2020-02-06 | 2020-02-04 | 5.100 | 163,820 | +100 | 0.11% | 835,482 |
| 2020-02-05 | 2020-02-03 | 5.000 | 163,720 | -16,000 | 0.11% | 818,600 |
| 2020-01-09 | 2020-01-07 | 4.600 | 179,720 | +3,000 | 0.12% | 826,712 |
| 2020-01-07 | 2020-01-03 | 5.000 | 176,720 | +14,000 | 0.12% | 883,600 |
| 2019-12-23 | 2019-12-19 | 4.500 | 162,720 | +9,000 | 0.11% | 732,240 |
| 2019-12-17 | 2019-12-13 | 5.000 | 153,720 | -100 | 0.10% | 768,600 |
| 2019-12-16 | 2019-12-12 | 4.800 | 153,820 | +2,000 | 0.10% | 738,336 |
| 2019-12-02 | 2019-11-28 | 5.500 | 151,820 | -1,600 | 0.10% | 835,010 |
| 2019-11-25 | 2019-11-21 | 5.200 | 153,420 | -400 | 0.10% | 797,784 |
| 2019-11-22 | 2019-11-20 | 5.200 | 153,820 | -2,000 | 0.10% | 799,864 |
| 2019-11-21 | 2019-11-19 | 5.100 | 155,820 | +800 | 0.10% | 794,682 |
| 2019-10-14 | 2019-10-10 | 6.300 | 155,020 | +600 | 0.10% | 976,626 |
| 2019-10-03 | 2019-09-30 | 7.000 | 154,420 | +6,000 | 0.10% | 1,080,940 |
| 2019-09-23 | 2019-09-19 | 8.000 | 148,420 | -2,000 | 0.10% | 1,187,360 |
| 2019-09-09 | 2019-09-05 | 8.600 | 150,420 | -2,500 | 0.10% | 1,293,612 |
| 2019-08-16 | 2019-08-14 | 9.100 | 152,920 | +5,000 | 0.10% | 1,391,572 |
| 2019-08-07 | 2019-08-05 | 10.400 | 147,920 | +3,000 | 0.10% | 1,538,368 |
| 2019-04-26 | 2019-04-24 | 12.200 | 144,920 | -500 | 0.10% | 1,768,024 |
| 2019-04-04 | 2019-04-02 | 11.500 | 145,420 | -3,000 | 0.10% | 1,672,330 |
| 2019-04-03 | 2019-04-01 | 11.300 | 148,420 | -600 | 0.10% | 1,677,146 |
| 2019-03-19 | 2019-03-15 | 11.800 | 149,020 | +1,600 | 0.10% | 1,758,436 |
| 2019-03-18 | 2019-03-14 | 11.900 | 147,420 | +1,400 | 0.10% | 1,754,298 |
| 2019-02-28 | 2019-02-26 | 12.200 | 146,020 | -2,000 | 0.10% | 1,781,444 |
| 2019-02-25 | 2019-02-21 | 11.900 | 148,020 | +3,000 | 0.10% | 1,761,438 |
| 2019-02-22 | 2019-02-20 | 11.900 | 145,020 | +2,000 | 0.10% | 1,725,738 |
| 2018-09-12 | 2018-09-10 | 14.800 | 143,020 | -3,000 | 0.10% | 2,116,696 |
| 2018-08-16 | 2018-08-14 | 17.000 | 146,020 | -200 | 0.10% | 2,482,340 |
| 2018-08-07 | 2018-08-03 | 16.000 | 146,220 | -1,000 | 0.10% | 2,339,520 |
| 2018-05-30 | 2018-05-28 | 18.600 | 147,220 | -1,000 | 0.10% | 2,738,292 |
| 2018-05-24 | 2018-05-21 | 18.800 | 148,220 | -2,000 | 0.10% | 2,786,536 |
| 2018-05-04 | 2018-05-02 | 19.300 | 150,220 | -1,500 | 0.10% | 2,899,246 |
| 2018-04-27 | 2018-04-25 | 19.500 | 151,720 | -1,000 | 0.10% | 2,958,540 |
| 2018-04-25 | 2018-04-23 | 17.800 | 152,720 | -1,000 | 0.10% | 2,718,416 |
| 2018-04-24 | 2018-04-20 | 17.900 | 153,720 | -800 | 0.10% | 2,751,588 |
| 2018-04-04 | 2018-03-29 | 17.000 | 154,520 | -3,000 | 0.10% | 2,626,840 |
| 2018-03-29 | 2018-03-27 | 17.500 | 157,520 | -1,000 | 0.11% | 2,756,600 |
| 2018-03-23 | 2018-03-21 | 17.200 | 158,520 | -550 | 0.11% | 2,726,544 |
| 2018-03-22 | 2018-03-20 | 18.000 | 159,070 | -20,000 | 0.11% | 2,863,260 |
| 2018-03-21 | 2018-03-19 | 17.100 | 179,070 | -7,000 | 0.12% | 3,062,097 |
| 2018-03-20 | 2018-03-16 | 17.300 | 186,070 | +7,000 | 0.13% | 3,219,011 |
| 2018-03-19 | 2018-03-15 | 18.600 | 179,070 | -600 | 0.12% | 3,330,702 |
| 2018-03-16 | 2018-03-14 | 18.300 | 179,670 | +8,000 | 0.12% | 3,287,961 |
| 2018-03-15 | 2018-03-13 | 17.200 | 171,670 | -16,400 | 0.12% | 2,952,724 |
| 2018-03-09 | 2018-03-07 | 14.300 | 188,070 | -2,650 | 0.13% | 2,689,401 |
| 2018-03-01 | 2018-02-27 | 14.700 | 190,720 | -10,000 | 0.13% | 2,803,584 |
| 2018-02-23 | 2018-02-21 | 15.200 | 200,720 | +10,000 | 0.13% | 3,050,944 |
| 2018-02-09 | 2018-02-07 | 14.400 | 190,720 | -11,000 | 0.13% | 2,746,368 |
| 2018-02-08 | 2018-02-06 | 14.500 | 201,720 | -12,000 | 0.14% | 2,924,940 |
| 2018-02-06 | 2018-02-02 | 16.100 | 213,720 | -6,000 | 0.14% | 3,440,892 |
| 2018-02-05 | 2018-02-01 | 16.400 | 219,720 | +1,000 | 0.15% | 3,603,408 |
| 2018-02-02 | 2018-01-31 | 17.300 | 218,720 | +8,800 | 0.15% | 3,783,856 |
| 2018-02-01 | 2018-01-30 | 17.800 | 209,920 | -500 | 0.14% | 3,736,576 |
| 2018-01-31 | 2018-01-29 | 18.100 | 210,420 | +5,000 | 0.14% | 3,808,602 |
| 2018-01-30 | 2018-01-26 | 17.700 | 205,420 | +5,750 | 0.14% | 3,635,934 |
| 2018-01-29 | 2018-01-25 | 15.500 | 199,670 | +9,200 | 0.13% | 3,094,885 |
| 2018-01-26 | 2018-01-24 | 16.000 | 190,470 | -8,300 | 0.13% | 3,047,520 |
| 2018-01-25 | 2018-01-23 | 13.200 | 198,770 | +2,000 | 0.13% | 2,623,764 |
| 2018-01-24 | 2018-01-22 | 13.600 | 196,770 | +21,000 | 0.13% | 2,676,072 |
| 2018-01-23 | 2018-01-19 | 13.900 | 175,770 | -14,200 | 0.12% | 2,443,203 |
| 2018-01-22 | 2018-01-18 | 14.900 | 189,970 | -4,000 | 0.13% | 2,830,553 |
| 2018-01-19 | 2018-01-17 | 14.500 | 193,970 | -3,300 | 0.13% | 2,812,565 |
| 2018-01-18 | 2018-01-16 | 13.300 | 197,270 | +5,650 | 0.13% | 2,623,691 |
| 2018-01-16 | 2018-01-12 | 12.000 | 191,620 | -4,000 | 0.13% | 2,299,440 |
| 2018-01-12 | 2018-01-10 | 11.900 | 195,620 | +2,000 | 0.13% | 2,327,878 |
| 2018-01-11 | 2018-01-09 | 11.900 | 193,620 | -4,000 | 0.13% | 2,304,078 |
| 2018-01-09 | 2018-01-05 | 11.900 | 197,620 | +4,000 | 0.13% | 2,351,678 |
| 2018-01-08 | 2018-01-04 | 12.000 | 193,620 | -500 | 0.13% | 2,323,440 |
| 2018-01-05 | 2018-01-03 | 12.100 | 194,120 | -600 | 0.13% | 2,348,852 |
| 2018-01-04 | 2018-01-02 | 11.900 | 194,720 | -1,650 | 0.13% | 2,317,168 |
| 2018-01-03 | 2017-12-29 | 11.800 | 196,370 | -1,800 | 0.13% | 2,317,166 |
| 2017-12-22 | 2017-12-20 | 11.600 | 198,170 | +1,800 | 0.13% | 2,298,772 |
| 2017-12-21 | 2017-12-19 | 11.500 | 196,370 | +1,000 | 0.13% | 2,258,255 |
| 2017-12-19 | 2017-12-15 | 11.700 | 195,370 | -500 | 0.13% | 2,285,829 |
| 2017-12-15 | 2017-12-13 | 11.800 | 195,870 | -500 | 0.13% | 2,311,266 |
| 2017-12-12 | 2017-12-08 | 11.800 | 196,370 | +2,000 | 0.13% | 2,317,166 |
| 2017-12-11 | 2017-12-07 | 11.600 | 194,370 | +500 | 0.13% | 2,254,692 |
| 2017-12-06 | 2017-12-04 | 12.600 | 193,870 | -2,000 | 0.13% | 2,442,762 |
| 2017-12-04 | 2017-11-30 | 12.300 | 195,870 | -4,000 | 0.13% | 2,409,201 |
| 2017-11-30 | 2017-11-28 | 12.500 | 199,870 | -1,000 | 0.13% | 2,498,375 |
| 2017-11-28 | 2017-11-24 | 13.000 | 200,870 | +3,000 | 0.13% | 2,611,310 |
| 2017-11-27 | 2017-11-23 | 12.800 | 197,870 | +2,000 | 0.13% | 2,532,736 |
| 2017-11-24 | 2017-11-22 | 12.700 | 195,870 | +1,300 | 0.13% | 2,487,549 |
| 2017-11-21 | 2017-11-17 | 13.200 | 194,570 | +1,000 | 0.13% | 2,568,324 |
| 2017-11-20 | 2017-11-16 | 13.000 | 193,570 | +500 | 0.13% | 2,516,410 |
| 2017-11-17 | 2017-11-15 | 13.600 | 193,070 | +2,000 | 0.13% | 2,625,752 |
| 2017-11-16 | 2017-11-14 | 14.300 | 191,070 | +1,500 | 0.13% | 2,732,301 |
| 2017-11-15 | 2017-11-13 | 14.500 | 189,570 | +3,000 | 0.13% | 2,748,765 |
| 2017-11-14 | 2017-11-10 | 13.200 | 186,570 | -1,500 | 0.13% | 2,462,724 |
| 2017-11-13 | 2017-11-09 | 14.000 | 188,070 | +5,400 | 0.13% | 2,632,980 |
| 2017-11-10 | 2017-11-08 | 14.000 | 182,670 | +2,650 | 0.12% | 2,557,380 |
| 2017-11-09 | 2017-11-07 | 15.300 | 180,020 | +16,900 | 0.12% | 2,754,306 |
| 2017-10-31 | 2017-10-27 | 11.800 | 163,120 | +2,000 | 0.11% | 1,924,816 |
| 2017-10-24 | 2017-10-20 | 11.900 | 161,120 | +1,000 | 0.11% | 1,917,328 |
| 2017-10-23 | 2017-10-19 | 12.000 | 160,120 | -1,500 | 0.11% | 1,921,440 |
| 2017-10-20 | 2017-10-18 | 12.100 | 161,620 | -500 | 0.11% | 1,955,602 |
| 2017-09-14 | 2017-09-12 | 13.200 | 162,120 | -2,000 | 0.11% | 2,139,984 |
| 2017-08-15 | 2017-08-11 | 11.800 | 164,120 | +2,100 | 0.11% | 1,936,616 |
| 2017-07-31 | 2017-07-27 | 12.100 | 162,020 | -1,000 | 0.11% | 1,960,442 |
| 2017-07-25 | 2017-07-21 | 12.300 | 163,020 | -500 | 0.11% | 2,005,146 |
| 2017-07-21 | 2017-07-19 | 12.600 | 163,520 | +3,000 | 0.11% | 2,060,352 |
| 2017-07-14 | 2017-07-12 | 13.400 | 160,520 | -4,000 | 0.11% | 2,150,968 |
| 2017-07-13 | 2017-07-11 | 12.300 | 164,520 | +1,000 | 0.11% | 2,023,596 |
| 2017-07-10 | 2017-07-06 | 11.800 | 163,520 | +3,000 | 0.11% | 1,929,536 |
| 2017-07-03 | 2017-06-29 | 12.700 | 160,520 | -1,000 | 0.11% | 2,038,604 |
| 2017-06-29 | 2017-06-27 | 13.000 | 161,520 | -1,500 | 0.11% | 2,099,760 |
| 2017-06-22 | 2017-06-20 | 15.000 | 163,020 | -3,750 | 0.11% | 2,445,300 |
| 2017-06-02 | 2017-05-31 | 12.000 | 166,770 | -2,000 | 0.11% | 2,001,240 |
| 2017-05-11 | 2017-05-09 | 11.800 | 168,770 | -1,000 | 0.11% | 1,991,486 |
| 2017-05-04 | 2017-04-28 | 11.800 | 169,770 | +1,000 | 0.11% | 2,003,286 |
| 2017-04-18 | 2017-04-12 | 11.700 | 168,770 | +1,450 | 0.11% | 1,974,609 |
| 2017-04-05 | 2017-03-31 | 12.600 | 167,320 | -2,000 | 0.11% | 2,108,232 |
| 2017-03-30 | 2017-03-28 | 13.000 | 169,320 | +500 | 0.11% | 2,201,160 |
| 2017-03-28 | 2017-03-24 | 13.400 | 168,820 | -1,500 | 0.11% | 2,262,188 |
| 2017-03-09 | 2017-03-07 | 14.000 | 170,320 | -1,000 | 0.11% | 2,384,480 |
| 2017-03-02 | 2017-02-28 | 14.500 | 171,320 | -4,500 | 0.12% | 2,484,140 |
| 2017-03-01 | 2017-02-27 | 14.500 | 175,820 | -1,500 | 0.12% | 2,549,390 |
| 2017-02-22 | 2017-02-20 | 13.100 | 177,320 | +5,000 | 0.12% | 2,322,892 |
| 2017-02-06 | 2017-02-02 | 13.200 | 172,320 | -2,000 | 0.12% | 2,274,624 |
| 2017-02-02 | 2017-01-27 | 12.400 | 174,320 | +3,000 | 0.12% | 2,161,568 |
| 2017-02-01 | 2017-01-25 | 12.500 | 171,320 | -1,600 | 0.12% | 2,141,500 |
| 2017-01-26 | 2017-01-24 | 12.500 | 172,920 | +1,600 | 0.12% | 2,161,500 |
| 2017-01-17 | 2017-01-13 | 13.100 | 171,320 | +1,000 | 0.12% | 2,244,292 |
| 2017-01-13 | 2017-01-11 | 13.000 | 170,320 | +500 | 0.11% | 2,214,160 |
| 2017-01-10 | 2017-01-06 | 13.400 | 169,820 | -100 | 0.11% | 2,275,588 |
| 2016-11-17 | 2016-11-15 | 15.000 | 169,920 | +750 | 0.11% | 2,548,800 |
| 2016-11-15 | 2016-11-11 | 15.200 | 169,170 | -10,000 | 0.11% | 2,571,384 |
| 2016-11-01 | 2016-10-28 | 15.400 | 179,170 | +2,000 | 0.12% | 2,759,218 |
| 2016-10-20 | 2016-10-18 | 16.300 | 177,170 | -200 | 0.12% | 2,887,871 |
| 2016-10-19 | 2016-10-17 | 16.100 | 177,370 | -7,000 | 0.12% | 2,855,657 |
| 2016-10-14 | 2016-10-12 | 15.900 | 184,370 | -1,000 | 0.12% | 2,931,483 |
| 2016-09-30 | 2016-09-28 | 15.700 | 185,370 | +650 | 0.12% | 2,910,309 |
| 2016-09-26 | 2016-09-22 | 14.000 | 184,720 | +1,500 | 0.12% | 2,586,080 |
| 2016-09-21 | 2016-09-19 | 13.900 | 183,220 | -1,500 | 0.12% | 2,546,758 |
| 2016-08-29 | 2016-08-25 | 14.000 | 184,720 | +1,500 | 0.12% | 2,586,080 |
| 2016-08-17 | 2016-08-15 | 15.700 | 183,220 | -1,500 | 0.12% | 2,876,554 |
| 2016-07-22 | 2016-07-20 | 15.600 | 184,720 | -1,000 | 0.12% | 2,881,632 |
| 2016-07-11 | 2016-07-07 | 13.500 | 185,720 | -2,000 | 0.12% | 2,507,220 |
| 2016-07-08 | 2016-07-06 | 13.400 | 187,720 | +1,000 | 0.13% | 2,515,448 |
| 2016-06-28 | 2016-06-24 | 14.300 | 186,720 | -1,000 | 0.13% | 2,670,096 |
| 2016-06-27 | 2016-06-23 | 15.500 | 187,720 | -1,000 | 0.13% | 2,909,660 |
| 2016-06-23 | 2016-06-21 | 15.800 | 188,720 | -200 | 0.13% | 2,981,776 |
| 2016-06-21 | 2016-06-17 | 15.800 | 188,920 | -1,000 | 0.13% | 2,984,936 |
| 2016-06-15 | 2016-06-13 | 15.900 | 189,920 | +1,500 | 0.13% | 3,019,728 |
| 2016-06-06 | 2016-06-02 | 17.200 | 188,420 | -1,200 | 0.13% | 3,240,824 |
| 2016-06-02 | 2016-05-31 | 17.500 | 189,620 | -1,000 | 0.13% | 3,318,350 |
| 2016-05-24 | 2016-05-20 | 17.000 | 190,620 | -2,000 | 0.13% | 3,240,540 |
| 2016-05-23 | 2016-05-19 | 16.900 | 192,620 | -2,700 | 0.13% | 3,255,278 |
| 2016-05-20 | 2016-05-18 | 16.900 | 195,320 | -300 | 0.13% | 3,300,908 |
| 2016-05-18 | 2016-05-16 | 17.000 | 195,620 | +1,000 | 0.13% | 3,325,540 |
| 2016-05-16 | 2016-05-12 | 15.600 | 194,620 | +3,500 | 0.13% | 3,036,072 |
| 2016-05-10 | 2016-05-06 | 17.100 | 191,120 | -1,000 | 0.13% | 3,268,152 |
| 2016-04-28 | 2016-04-26 | 16.100 | 192,120 | -4,000 | 0.13% | 3,093,132 |
| 2016-04-19 | 2016-04-15 | 16.900 | 196,120 | -1,000 | 0.13% | 3,314,428 |
| 2016-04-15 | 2016-04-13 | 15.600 | 197,120 | -600 | 0.13% | 3,075,072 |
| 2016-04-14 | 2016-04-12 | 15.500 | 197,720 | -2,000 | 0.13% | 3,064,660 |
| 2016-04-13 | 2016-04-11 | 15.400 | 199,720 | +1,500 | 0.13% | 3,075,688 |
| 2016-04-11 | 2016-04-07 | 15.100 | 198,220 | +3,000 | 0.13% | 2,993,122 |
| 2016-03-30 | 2016-03-24 | 15.900 | 195,220 | -200 | 0.13% | 3,103,998 |
| 2016-03-21 | 2016-03-17 | 16.000 | 195,420 | +1,000 | 0.13% | 3,126,720 |
| 2016-03-11 | 2016-03-09 | 16.200 | 194,420 | +400 | 0.13% | 3,149,604 |
| 2016-03-09 | 2016-03-07 | 17.100 | 194,020 | +800 | 0.13% | 3,317,742 |
| 2016-02-26 | 2016-02-24 | 17.800 | 193,220 | -800 | 0.13% | 3,439,316 |
| 2016-02-22 | 2016-02-18 | 17.800 | 194,020 | +800 | 0.13% | 3,453,556 |
| 2016-02-02 | 2016-01-29 | 18.300 | 193,220 | +500 | 0.13% | 3,535,926 |
| 2016-02-01 | 2016-01-28 | 18.400 | 192,720 | -8,200 | 0.13% | 3,546,048 |
| 2016-01-29 | 2016-01-27 | 18.800 | 200,920 | -1,700 | 0.14% | 3,777,296 |
| 2016-01-26 | 2016-01-22 | 17.900 | 202,620 | -1,500 | 0.14% | 3,626,898 |
| 2016-01-25 | 2016-01-21 | 17.600 | 204,120 | +1,000 | 0.14% | 3,592,512 |
| 2016-01-21 | 2016-01-19 | 19.000 | 203,120 | +1,000 | 0.14% | 3,859,280 |
| 2016-01-20 | 2016-01-18 | 17.300 | 202,120 | +100 | 0.14% | 3,496,676 |
| 2016-01-18 | 2016-01-14 | 18.900 | 202,020 | +7,600 | 0.14% | 3,818,178 |
| 2016-01-12 | 2016-01-08 | 24.300 | 194,420 | -6,200 | 0.13% | 4,724,406 |
| 2016-01-11 | 2016-01-07 | 22.200 | 200,620 | +3,700 | 0.13% | 4,453,764 |
| 2016-01-08 | 2016-01-06 | 24.600 | 196,920 | +1,000 | 0.13% | 4,844,232 |
| 2016-01-07 | 2016-01-05 | 24.900 | 195,920 | -3,150 | 0.13% | 4,878,408 |
| 2016-01-06 | 2016-01-04 | 23.000 | 199,070 | -5,500 | 0.13% | 4,578,610 |
| 2016-01-05 | 2015-12-31 | 24.100 | 204,570 | +5,500 | 0.14% | 4,930,137 |
| 2016-01-04 | 2015-12-29 | 19.600 | 199,070 | -1,200 | 0.13% | 3,901,772 |
| 2015-12-30 | 2015-12-28 | 19.900 | 200,270 | +200 | 0.13% | 3,985,373 |
| 2015-12-22 | 2015-12-18 | 16.700 | 200,070 | -1,000 | 0.13% | 3,341,169 |
| 2015-12-21 | 2015-12-17 | 16.900 | 201,070 | -9,000 | 0.14% | 3,398,083 |
| 2015-12-18 | 2015-12-16 | 17.100 | 210,070 | -4,000 | 0.14% | 3,592,197 |
| 2015-12-17 | 2015-12-15 | 16.700 | 214,070 | -8,650 | 0.14% | 3,574,969 |
| 2015-12-15 | 2015-12-11 | 16.300 | 222,720 | +5,000 | 0.15% | 3,630,336 |
| 2015-12-09 | 2015-12-07 | 18.500 | 217,720 | -5,000 | 0.15% | 4,027,820 |
| 2015-11-30 | 2015-11-26 | 19.300 | 222,720 | -13,000 | 0.15% | 4,298,496 |
| 2015-11-26 | 2015-11-24 | 18.600 | 235,720 | -7,000 | 0.16% | 4,384,392 |
| 2015-11-19 | 2015-11-17 | 19.200 | 242,720 | -6,650 | 0.16% | 4,660,224 |
| 2015-11-18 | 2015-11-16 | 19.400 | 249,370 | -13,350 | 0.17% | 4,837,778 |
| 2015-11-17 | 2015-11-13 | 19.800 | 262,720 | -2,400 | 0.18% | 5,201,856 |
| 2015-11-12 | 2015-11-10 | 20.300 | 265,120 | +20,400 | 0.18% | 5,381,936 |
| 2015-11-11 | 2015-11-09 | 19.000 | 244,720 | -200 | 0.16% | 4,649,680 |
| 2015-11-10 | 2015-11-06 | 19.300 | 244,920 | +200 | 0.16% | 4,726,956 |
| 2015-11-09 | 2015-11-05 | 18.900 | 244,720 | -7,350 | 0.16% | 4,625,208 |
| 2015-11-06 | 2015-11-04 | 19.000 | 252,070 | -2,650 | 0.17% | 4,789,330 |
| 2015-11-03 | 2015-10-30 | 20.300 | 254,720 | -200 | 0.17% | 5,170,816 |
| 2015-11-02 | 2015-10-29 | 20.700 | 254,920 | +400 | 0.17% | 5,276,844 |
| 2015-10-30 | 2015-10-28 | 20.900 | 254,520 | +400 | 0.17% | 5,319,468 |
| 2015-10-29 | 2015-10-27 | 20.700 | 254,120 | +200 | 0.17% | 5,260,284 |
| 2015-10-26 | 2015-10-22 | 20.300 | 253,920 | -60,000 | 0.17% | 5,154,576 |
| 2015-10-19 | 2015-10-15 | 21.800 | 313,920 | -2,000 | 0.21% | 6,843,456 |
| 2015-10-16 | 2015-10-14 | 20.900 | 315,920 | +1,000 | 0.21% | 6,602,728 |
| 2015-10-15 | 2015-10-13 | 21.800 | 314,920 | -1,000 | 0.21% | 6,865,256 |
| 2015-10-02 | 2015-09-29 | 17.800 | 315,920 | -1,400 | 0.21% | 5,623,376 |
| 2015-09-25 | 2015-09-23 | 18.900 | 317,320 | -5,000 | 0.21% | 5,997,348 |
| 2015-09-24 | 2015-09-22 | 19.400 | 322,320 | -7,400 | 0.22% | 6,253,008 |
| 2015-09-23 | 2015-09-21 | 20.200 | 329,720 | +70,000 | 0.22% | 6,660,344 |
| 2015-09-21 | 2015-09-17 | 15.800 | 259,720 | -500 | 0.17% | 4,103,576 |
| 2015-09-18 | 2015-09-16 | 15.800 | 260,220 | -500 | 0.17% | 4,111,476 |
| 2015-09-15 | 2015-09-11 | 15.800 | 260,720 | -2,000 | 0.18% | 4,119,376 |
| 2015-09-14 | 2015-09-10 | 13.900 | 262,720 | -3,000 | 0.18% | 3,651,808 |
| 2015-09-10 | 2015-09-08 | 13.700 | 265,720 | -1,000 | 0.18% | 3,640,364 |
| 2015-09-09 | 2015-09-07 | 13.000 | 266,720 | +3,000 | 0.18% | 3,467,360 |
| 2015-09-08 | 2015-09-04 | 13.000 | 263,720 | -3,600 | 0.18% | 3,428,360 |
| 2015-09-04 | 2015-09-01 | 12.900 | 267,320 | -1,000 | 0.18% | 3,448,428 |
| 2015-09-02 | 2015-08-31 | 12.700 | 268,320 | +4,600 | 0.18% | 3,407,664 |
| 2015-09-01 | 2015-08-28 | 13.200 | 263,720 | -1,500 | 0.18% | 3,481,104 |
| 2015-08-31 | 2015-08-27 | 13.000 | 265,220 | -1,000 | 0.18% | 3,447,860 |
| 2015-08-28 | 2015-08-26 | 12.900 | 266,220 | -4,500 | 0.18% | 3,434,238 |
| 2015-08-14 | 2015-08-12 | 18.800 | 270,720 | +1,000 | 0.18% | 5,089,536 |
| 2015-08-10 | 2015-08-06 | 19.800 | 269,720 | +1,000 | 0.18% | 5,340,456 |
| 2015-08-06 | 2015-08-04 | 20.400 | 268,720 | +10,000 | 0.18% | 5,481,888 |
| 2015-08-04 | 2015-07-31 | 20.200 | 258,720 | -1,000 | 0.17% | 5,226,144 |
| 2015-07-30 | 2015-07-28 | 20.400 | 259,720 | -5,500 | 0.17% | 5,298,288 |
| 2015-07-29 | 2015-07-27 | 20.400 | 265,220 | -1,000 | 0.18% | 5,410,488 |
| 2015-07-28 | 2015-07-24 | 22.300 | 266,220 | -5,000 | 0.18% | 5,936,706 |
| 2015-07-24 | 2015-07-22 | 22.100 | 271,220 | -3,000 | 0.18% | 5,993,962 |
| 2015-07-23 | 2015-07-21 | 21.300 | 274,220 | -5,000 | 0.18% | 5,840,886 |
| 2015-07-22 | 2015-07-20 | 21.500 | 279,220 | -1,000 | 0.19% | 6,003,230 |
| 2015-07-21 | 2015-07-17 | 21.100 | 280,220 | +5,000 | 0.19% | 5,912,642 |
| 2015-07-20 | 2015-07-16 | 20.500 | 275,220 | +8,500 | 0.18% | 5,642,010 |
| 2015-07-17 | 2015-07-15 | 21.600 | 266,720 | -1,200 | 0.18% | 5,761,152 |
| 2015-07-16 | 2015-07-14 | 21.800 | 267,920 | -1,000 | 0.18% | 5,840,656 |
| 2015-07-15 | 2015-07-13 | 22.500 | 268,920 | -700 | 0.18% | 6,050,700 |
| 2015-07-14 | 2015-07-10 | 21.800 | 269,620 | -1,000 | 0.18% | 5,877,716 |
| 2015-07-13 | 2015-07-09 | 19.800 | 270,620 | -12,400 | 0.18% | 5,358,276 |
| 2015-07-10 | 2015-07-08 | 15.500 | 283,020 | -700 | 0.19% | 4,386,810 |
| 2015-07-09 | 2015-07-07 | 18.000 | 283,720 | +3,000 | 0.19% | 5,106,960 |
| 2015-07-08 | 2015-07-06 | 20.000 | 280,720 | +2,300 | 0.19% | 5,614,400 |
| 2015-07-07 | 2015-07-03 | 22.000 | 278,420 | -500 | 0.19% | 6,125,240 |
| 2015-07-06 | 2015-07-02 | 23.000 | 278,920 | +3,000 | 0.19% | 6,415,160 |
| 2015-07-02 | 2015-06-29 | 23.500 | 275,920 | +500 | 0.19% | 6,484,120 |
| 2015-06-30 | 2015-06-26 | 24.900 | 275,420 | +3,350 | 0.19% | 6,857,958 |
| 2015-06-29 | 2015-06-25 | 26.000 | 272,070 | -650 | 0.18% | 7,073,820 |
| 2015-06-25 | 2015-06-23 | 26.000 | 272,720 | -102,500 | 0.18% | 7,090,720 |
| 2015-06-24 | 2015-06-22 | 27.500 | 375,220 | +400 | 0.25% | 10,318,550 |
| 2015-06-23 | 2015-06-19 | 27.500 | 374,820 | -8,200 | 0.25% | 10,307,550 |
| 2015-06-22 | 2015-06-18 | 26.000 | 383,020 | +6,900 | 0.26% | 9,958,520 |
| 2015-06-19 | 2015-06-17 | 27.500 | 376,120 | +92,100 | 0.25% | 10,343,300 |
| 2015-06-18 | 2015-06-16 | 22.500 | 284,020 | +800 | 0.19% | 6,390,450 |
| 2015-06-17 | 2015-06-15 | 23.600 | 283,220 | +2,100 | 0.19% | 6,683,992 |
| 2015-06-16 | 2015-06-12 | 25.000 | 281,120 | +10,650 | 0.19% | 7,028,000 |
| 2015-06-15 | 2015-06-11 | 23.900 | 270,470 | +10,250 | 0.18% | 6,464,233 |
| 2015-06-12 | 2015-06-10 | 24.900 | 260,220 | +1,850 | 0.17% | 6,479,478 |
| 2015-06-11 | 2015-06-09 | 27.500 | 258,370 | +4,800 | 0.17% | 7,105,175 |
| 2015-06-10 | 2015-06-08 | 29.500 | 253,570 | -3,300 | 0.17% | 7,480,315 |
| 2015-06-09 | 2015-06-05 | 29.000 | 256,870 | +1,150 | 0.17% | 7,449,230 |
| 2015-06-08 | 2015-06-04 | 29.500 | 255,720 | +8,600 | 0.17% | 7,543,740 |
| 2015-06-05 | 2015-06-03 | 30.000 | 247,120 | +3,000 | 0.17% | 7,413,600 |
| 2015-06-04 | 2015-06-02 | 32.000 | 244,120 | +5,450 | 0.16% | 7,811,840 |
| 2015-06-03 | 2015-06-01 | 32.500 | 238,670 | -154,300 | 0.16% | 7,756,775 |
| 2015-06-01 | 2015-05-28 | 33.000 | 392,970 | +1,300 | 0.26% | 12,968,010 |
| 2015-05-29 | 2015-05-27 | 34.500 | 391,670 | -3,000 | 0.26% | 13,512,615 |
| 2015-05-28 | 2015-05-26 | 35.000 | 394,670 | -14,700 | 0.27% | 13,813,450 |
| 2015-05-27 | 2015-05-22 | 33.000 | 409,370 | -6,300 | 0.28% | 13,509,210 |
| 2015-05-26 | 2015-05-21 | 31.500 | 415,670 | +2,600 | 0.28% | 13,093,605 |
| 2015-05-22 | 2015-05-20 | 30.500 | 413,070 | +59,800 | 0.28% | 12,598,635 |
| 2015-05-19 | 2015-05-15 | 30.000 | 353,270 | -1,800 | 0.24% | 10,598,100 |
| 2015-05-18 | 2015-05-14 | 29.500 | 355,070 | -1,400 | 0.24% | 10,474,565 |
| 2015-05-13 | 2015-05-11 | 30.000 | 356,470 | +10,350 | 0.24% | 10,694,100 |
| 2015-05-12 | 2015-05-08 | 30.000 | 346,120 | -39,700 | 0.23% | 10,383,600 |
| 2015-05-11 | 2015-05-07 | 30.000 | 385,820 | +43,300 | 0.26% | 11,574,600 |
| 2015-05-08 | 2015-05-06 | 33.000 | 342,520 | +39,700 | 0.23% | 11,303,160 |
| 2015-05-07 | 2015-05-05 | 34.000 | 302,820 | -4,300 | 0.20% | 10,295,880 |
| 2015-05-06 | 2015-05-04 | 34.500 | 307,120 | +9,100 | 0.21% | 10,595,640 |
| 2015-05-05 | 2015-04-30 | 34.000 | 298,020 | +3,000 | 0.20% | 10,132,680 |
| 2015-05-04 | 2015-04-29 | 34.000 | 295,020 | +3,000 | 0.20% | 10,030,680 |
| 2015-04-30 | 2015-04-28 | 34.000 | 292,020 | +1,800 | 0.20% | 9,928,680 |
| 2015-04-29 | 2015-04-27 | 34.500 | 290,220 | +4,300 | 0.20% | 10,012,590 |
| 2015-04-28 | 2015-04-24 | 35.000 | 285,920 | -2,000 | 0.19% | 10,007,200 |
| 2015-04-27 | 2015-04-23 | 34.500 | 287,920 | +1,000 | 0.19% | 9,933,240 |
| 2015-04-24 | 2015-04-22 | 34.500 | 286,920 | -300 | 0.19% | 9,898,740 |
| 2015-04-23 | 2015-04-21 | 35.000 | 287,220 | +15,700 | 0.19% | 10,052,700 |
| 2015-04-22 | 2015-04-20 | 31.000 | 271,520 | +31,500 | 0.18% | 8,417,120 |
| 2015-04-21 | 2015-04-17 | 33.000 | 240,020 | +1,000 | 0.16% | 7,920,660 |
| 2015-04-17 | 2015-04-15 | 31.000 | 239,020 | +1,900 | 0.16% | 7,409,620 |
| 2015-04-16 | 2015-04-14 | 31.000 | 237,120 | -9,600 | 0.16% | 7,350,720 |
| 2015-04-15 | 2015-04-13 | 31.500 | 246,720 | +6,800 | 0.17% | 7,771,680 |
| 2015-04-14 | 2015-04-10 | 30.000 | 239,920 | +17,300 | 0.16% | 7,197,600 |
| 2015-04-13 | 2015-04-09 | 30.500 | 222,620 | +5,600 | 0.15% | 6,789,910 |
| 2015-04-10 | 2015-04-08 | 30.500 | 217,020 | -10,500 | 0.15% | 6,619,110 |
| 2015-04-09 | 2015-04-02 | 31.000 | 227,520 | -2,100 | 0.15% | 7,053,120 |
| 2015-04-08 | 2015-04-01 | 30.500 | 229,620 | +23,750 | 0.15% | 7,003,410 |
| 2015-04-02 | 2015-03-31 | 24.600 | 205,870 | -500 | 0.14% | 5,064,402 |
| 2015-04-01 | 2015-03-30 | 24.200 | 206,370 | -600 | 0.14% | 4,994,154 |
| 2015-03-27 | 2015-03-25 | 24.100 | 206,970 | -400 | 0.14% | 4,987,977 |
| 2015-03-26 | 2015-03-24 | 23.400 | 207,370 | -400 | 0.14% | 4,852,458 |
| 2015-03-25 | 2015-03-23 | 22.800 | 207,770 | -33,450 | 0.14% | 4,737,156 |
| 2015-03-24 | 2015-03-20 | 25.000 | 241,220 | +3,500 | 0.16% | 6,030,500 |
| 2015-03-23 | 2015-03-19 | 26.000 | 237,720 | -5,000 | 0.16% | 6,180,720 |
| 2015-03-20 | 2015-03-18 | 25.000 | 242,720 | -500 | 0.16% | 6,068,000 |
| 2015-03-19 | 2015-03-17 | 26.000 | 243,220 | +11,500 | 0.16% | 6,323,720 |
| 2015-03-18 | 2015-03-16 | 27.500 | 231,720 | +20,550 | 0.16% | 6,372,300 |
| 2015-03-17 | 2015-03-13 | 25.000 | 211,170 | -5,200 | 0.14% | 5,279,250 |
| 2015-03-16 | 2015-03-12 | 23.800 | 216,370 | +38,500 | 0.15% | 5,149,606 |
| 2015-03-13 | 2015-03-11 | 21.500 | 177,870 | -4,800 | 0.12% | 3,824,205 |
| 2015-03-11 | 2015-03-09 | 22.200 | 182,670 | +1,500 | 0.12% | 4,055,274 |
| 2015-03-10 | 2015-03-06 | 21.400 | 181,170 | +600 | 0.12% | 3,877,038 |
| 2015-03-09 | 2015-03-05 | 21.100 | 180,570 | -2,500 | 0.12% | 3,810,027 |
| 2015-03-06 | 2015-03-04 | 20.900 | 183,070 | -5,500 | 0.12% | 3,826,163 |
| 2015-03-04 | 2015-03-02 | 20.500 | 188,570 | +1,000 | 0.13% | 3,865,685 |
| 2015-03-03 | 2015-02-27 | 21.100 | 187,570 | +500 | 0.13% | 3,957,727 |
| 2015-03-02 | 2015-02-26 | 21.100 | 187,070 | -7,150 | 0.13% | 3,947,177 |
| 2015-02-27 | 2015-02-25 | 20.400 | 194,220 | +900 | 0.13% | 3,962,088 |
| 2015-02-26 | 2015-02-24 | 21.000 | 193,320 | +100 | 0.13% | 4,059,720 |
| 2015-02-25 | 2015-02-23 | 21.500 | 193,220 | +3,150 | 0.13% | 4,154,230 |
| 2015-02-24 | 2015-02-18 | 21.700 | 190,070 | +2,000 | 0.13% | 4,124,519 |
| 2015-02-23 | 2015-02-16 | 21.800 | 188,070 | +28,700 | 0.13% | 4,099,926 |
| 2015-02-17 | 2015-02-13 | 21.500 | 159,370 | -9,850 | 0.11% | 3,426,455 |
| 2015-01-23 | 2015-01-21 | 18.300 | 169,220 | +6,600 | 0.11% | 3,096,726 |
| 2015-01-22 | 2015-01-20 | 13.700 | 162,620 | -1,000 | 0.11% | 2,227,894 |
| 2015-01-21 | 2015-01-19 | 12.400 | 163,620 | -1,500 | 0.11% | 2,028,888 |
| 2015-01-14 | 2015-01-12 | 13.100 | 165,120 | -10,000 | 0.11% | 2,163,072 |
| 2015-01-13 | 2015-01-09 | 14.400 | 175,120 | +1,500 | 0.12% | 2,521,728 |
| 2015-01-09 | 2015-01-07 | 13.700 | 173,620 | +9,000 | 0.12% | 2,378,594 |
| 2015-01-07 | 2015-01-05 | 12.400 | 164,620 | -10,500 | 0.11% | 2,041,288 |
| 2015-01-05 | 2014-12-31 | 12.000 | 175,120 | +2,500 | 0.12% | 2,101,440 |
| 2014-12-19 | 2014-12-17 | 11.100 | 172,620 | -5,000 | 0.12% | 1,916,082 |
| 2014-12-16 | 2014-12-12 | 10.900 | 177,620 | -3,000 | 0.12% | 1,936,058 |
| 2014-12-05 | 2014-12-03 | 10.500 | 180,620 | +3,000 | 0.12% | 1,896,510 |
| 2014-12-03 | 2014-12-01 | 10.600 | 177,620 | -1,000 | 0.12% | 1,882,772 |
| 2014-11-28 | 2014-11-26 | 11.100 | 178,620 | -500 | 0.12% | 1,982,682 |
| 2014-11-27 | 2014-11-25 | 11.200 | 179,120 | +9,000 | 0.12% | 2,006,144 |
| 2014-11-26 | 2014-11-24 | 11.500 | 170,120 | -5,050 | 0.11% | 1,956,380 |
| 2014-11-24 | 2014-11-20 | 10.400 | 175,170 | -350 | 0.12% | 1,821,768 |
| 2014-11-19 | 2014-11-17 | 10.400 | 175,520 | -1,000 | 0.12% | 1,825,408 |
| 2014-11-18 | 2014-11-14 | 10.200 | 176,520 | +6,350 | 0.12% | 1,800,504 |
| 2014-11-17 | 2014-11-13 | 10.300 | 170,170 | -1,500 | 0.11% | 1,752,751 |
| 2014-11-14 | 2014-11-12 | 10.500 | 171,670 | +3,650 | 0.12% | 1,802,535 |
| 2014-11-11 | 2014-11-07 | 10.200 | 168,020 | -1,500 | 0.11% | 1,713,804 |
| 2014-11-04 | 2014-10-31 | 10.500 | 169,520 | -5,300 | 0.11% | 1,779,960 |
| 2014-10-07 | 2014-10-03 | 10.700 | 174,820 | -400 | 0.12% | 1,870,574 |
| 2014-09-30 | 2014-09-26 | 10.900 | 175,220 | -10,000 | 0.12% | 1,909,898 |
| 2014-09-23 | 2014-09-19 | 11.800 | 185,220 | -14,300 | 0.12% | 2,185,596 |
| 2014-09-18 | 2014-09-16 | 11.500 | 199,520 | +2,000 | 0.13% | 2,294,480 |
| 2014-09-17 | 2014-09-15 | 11.600 | 197,520 | -10,000 | 0.13% | 2,291,232 |
| 2014-09-16 | 2014-09-12 | 11.900 | 207,520 | -1,600 | 0.14% | 2,469,488 |
| 2014-09-15 | 2014-09-11 | 11.100 | 209,120 | -9,400 | 0.14% | 2,321,232 |
| 2014-09-11 | 2014-09-08 | 11.600 | 218,520 | -7,000 | 0.15% | 2,534,832 |
| 2014-09-10 | 2014-09-05 | 11.800 | 225,520 | -19,300 | 0.15% | 2,661,136 |
| 2014-09-08 | 2014-09-04 | 11.600 | 244,820 | -3,450 | 0.16% | 2,839,912 |
| 2014-09-05 | 2014-09-03 | 11.700 | 248,270 | -2,350 | 0.17% | 2,904,759 |
| 2014-09-03 | 2014-09-01 | 11.700 | 250,620 | -10,000 | 0.17% | 2,932,254 |
| 2014-09-01 | 2014-08-28 | 11.900 | 260,620 | +6,500 | 0.18% | 3,101,378 |
| 2014-08-28 | 2014-08-26 | 12.200 | 254,120 | +2,000 | 0.17% | 3,100,264 |
| 2014-08-26 | 2014-08-22 | 11.800 | 252,120 | +2,000 | 0.17% | 2,975,016 |
| 2014-08-07 | 2014-08-05 | 12.500 | 250,120 | -1,000 | 0.17% | 3,126,500 |
| 2014-08-06 | 2014-08-04 | 12.600 | 251,120 | -1,800 | 0.17% | 3,164,112 |
| 2014-08-05 | 2014-08-01 | 12.400 | 252,920 | +3,000 | 0.17% | 3,136,208 |
| 2014-08-04 | 2014-07-31 | 12.200 | 249,920 | +2,800 | 0.17% | 3,049,024 |
| 2014-08-01 | 2014-07-30 | 11.900 | 247,120 | +2,000 | 0.17% | 2,940,728 |
| 2014-07-31 | 2014-07-29 | 12.000 | 245,120 | -600 | 0.16% | 2,941,440 |
| 2014-07-30 | 2014-07-28 | 11.500 | 245,720 | +4,000 | 0.17% | 2,825,780 |
| 2014-07-29 | 2014-07-25 | 11.500 | 241,720 | +2,000 | 0.16% | 2,779,780 |
| 2014-07-25 | 2014-07-23 | 11.500 | 239,720 | +200 | 0.16% | 2,756,780 |
| 2014-07-04 | 2014-07-02 | 11.300 | 239,520 | +1,000 | 0.16% | 2,706,576 |
| 2014-06-30 | 2014-06-26 | 11.500 | 238,520 | +10,900 | 0.16% | 2,742,980 |
| 2014-06-20 | 2014-06-18 | 11.700 | 227,620 | -3,000 | 0.15% | 2,663,154 |
| 2014-06-16 | 2014-06-12 | 12.000 | 230,620 | +2,000 | 0.15% | 2,767,440 |
| 2014-06-13 | 2014-06-11 | 11.900 | 228,620 | +1,000 | 0.15% | 2,720,578 |
| 2014-06-04 | 2014-05-30 | 11.700 | 227,620 | +4,000 | 0.15% | 2,663,154 |
| 2014-05-27 | 2014-05-23 | 12.300 | 223,620 | -2,000 | 0.15% | 2,750,526 |
| 2014-05-08 | 2014-05-05 | 12.100 | 225,620 | -1,000 | 0.15% | 2,730,002 |
| 2014-05-05 | 2014-04-30 | 12.200 | 226,620 | -100 | 0.15% | 2,764,764 |
| 2014-04-16 | 2014-04-14 | 13.800 | 226,720 | +2,000 | 0.15% | 3,128,736 |
| 2014-04-15 | 2014-04-11 | 13.600 | 224,720 | -1,400 | 0.15% | 3,056,192 |
| 2014-04-14 | 2014-04-10 | 13.200 | 226,120 | +300 | 0.15% | 2,984,784 |
| 2014-04-09 | 2014-04-07 | 12.200 | 225,820 | -4,000 | 0.15% | 2,755,004 |
| 2014-04-08 | 2014-04-04 | 12.100 | 229,820 | -3,000 | 0.15% | 2,780,822 |
| 2014-04-04 | 2014-04-02 | 12.500 | 232,820 | +1,200 | 0.16% | 2,910,250 |
| 2014-04-01 | 2014-03-28 | 11.900 | 231,620 | -600 | 0.16% | 2,756,278 |
| 2014-03-31 | 2014-03-27 | 12.000 | 232,220 | +600 | 0.16% | 2,786,640 |
| 2014-03-27 | 2014-03-25 | 12.400 | 231,620 | +1,000 | 0.16% | 2,872,088 |
| 2014-03-25 | 2014-03-21 | 11.600 | 230,620 | +6,700 | 0.15% | 2,675,192 |
| 2014-03-24 | 2014-03-20 | 11.600 | 223,920 | +1,500 | 0.15% | 2,597,472 |
| 2014-03-12 | 2014-03-10 | 12.200 | 222,420 | -500 | 0.15% | 2,713,524 |
| 2014-03-03 | 2014-02-27 | 12.300 | 222,920 | -1,000 | 0.15% | 2,741,916 |
| 2014-02-27 | 2014-02-25 | 12.300 | 223,920 | +1,000 | 0.15% | 2,754,216 |
| 2014-02-26 | 2014-02-24 | 12.500 | 222,920 | +3,800 | 0.15% | 2,786,500 |
| 2014-02-25 | 2014-02-21 | 13.000 | 219,120 | +1,500 | 0.15% | 2,848,560 |
| 2014-02-19 | 2014-02-17 | 13.300 | 217,620 | +3,000 | 0.15% | 2,894,346 |
| 2014-02-14 | 2014-02-12 | 13.100 | 214,620 | +10,000 | 0.14% | 2,811,522 |
| 2014-02-05 | 2014-01-30 | 13.100 | 204,620 | -6,000 | 0.14% | 2,680,522 |
| 2014-01-10 | 2014-01-08 | 14.000 | 210,620 | -1,200 | 0.14% | 2,948,680 |
| 2013-12-18 | 2013-12-16 | 14.700 | 211,820 | +4,000 | 0.14% | 3,113,754 |
| 2013-12-05 | 2013-12-03 | 14.800 | 207,820 | +2,000 | 0.14% | 3,075,736 |
| 2013-11-27 | 2013-11-25 | 15.400 | 205,820 | +2,000 | 0.14% | 3,169,628 |
| 2013-11-26 | 2013-11-22 | 15.400 | 203,820 | -2,000 | 0.14% | 3,138,828 |
| 2013-11-11 | 2013-11-07 | 15.500 | 205,820 | +2,000 | 0.14% | 3,190,210 |
| 2013-11-08 | 2013-11-06 | 15.300 | 203,820 | +2,000 | 0.14% | 3,118,446 |
| 2013-10-23 | 2013-10-21 | 15.600 | 201,820 | +2,000 | 0.14% | 3,148,392 |
| 2013-09-16 | 2013-09-12 | 16.000 | 199,820 | +1,300 | 0.13% | 3,197,120 |
| 2013-09-13 | 2013-09-11 | 16.000 | 198,520 | -50 | 0.13% | 3,176,320 |
| 2013-09-06 | 2013-09-04 | 13.600 | 198,570 | -300 | 0.13% | 2,700,552 |
| 2013-08-26 | 2013-08-22 | 14.300 | 198,870 | +600 | 0.13% | 2,843,841 |
| 2013-08-22 | 2013-08-20 | 14.300 | 198,270 | +2,000 | 0.13% | 2,835,261 |
| 2013-08-19 | 2013-08-15 | 15.200 | 196,270 | +1,000 | 0.13% | 2,983,304 |
| 2013-08-16 | 2013-08-13 | 15.900 | 195,270 | +1,500 | 0.13% | 3,104,793 |
| 2013-08-13 | 2013-08-09 | 14.500 | 193,770 | -100 | 0.13% | 2,809,665 |
| 2013-07-03 | 2013-06-28 | 13.600 | 193,870 | +3,000 | 0.16% | 2,636,632 |
| 2013-06-18 | 2013-06-14 | 15.300 | 190,870 | +2,800 | 0.15% | 2,920,311 |
| 2013-06-05 | 2013-06-03 | 15.700 | 188,070 | +6,000 | 0.15% | 2,952,699 |
| 2013-05-21 | 2013-05-16 | 16.700 | 182,070 | +3,500 | 0.15% | 3,040,569 |
| 2013-05-09 | 2013-05-07 | 15.300 | 178,570 | +2,600 | 0.14% | 2,732,121 |
| 2013-04-09 | 2013-04-05 | 13.800 | 175,970 | +100 | 0.14% | 2,428,386 |
| 2013-04-05 | 2013-04-02 | 14.200 | 175,870 | +4,100 | 0.14% | 2,497,354 |
| 2013-03-01 | 2013-02-27 | 18.300 | 171,770 | +2,000 | 0.14% | 3,143,391 |
| 2013-02-27 | 2013-02-25 | 16.500 | 169,770 | +100 | 0.14% | 2,801,205 |
| 2013-02-25 | 2013-02-21 | 18.000 | 169,670 | -400 | 0.14% | 3,054,060 |
| 2013-02-19 | 2013-02-15 | 18.400 | 170,070 | +2,400 | 0.14% | 3,129,288 |
| 2013-02-14 | 2013-02-07 | 18.900 | 167,670 | +400 | 0.13% | 3,168,963 |
| 2013-02-05 | 2013-02-01 | 18.900 | 167,270 | +3,400 | 0.13% | 3,161,403 |
| 2013-02-04 | 2013-01-31 | 18.800 | 163,870 | -450 | 0.13% | 3,080,756 |
| 2013-01-31 | 2013-01-29 | 19.100 | 164,320 | +1,800 | 0.13% | 3,138,512 |
| 2013-01-29 | 2013-01-25 | 19.300 | 162,520 | +300 | 0.13% | 3,136,636 |
| 2013-01-25 | 2013-01-23 | 19.900 | 162,220 | +4,800 | 0.13% | 3,228,178 |
| 2013-01-24 | 2013-01-22 | 20.000 | 157,420 | +2,000 | 0.13% | 3,148,400 |
| 2013-01-22 | 2013-01-18 | 19.700 | 155,420 | +3,400 | 0.12% | 3,061,774 |
| 2013-01-21 | 2013-01-17 | 20.000 | 152,020 | +1,000 | 0.12% | 3,040,400 |
| 2013-01-16 | 2013-01-14 | 20.000 | 151,020 | -1,000 | 0.12% | 3,020,400 |
| 2013-01-15 | 2013-01-11 | 19.500 | 152,020 | -15,200 | 0.12% | 2,964,390 |
| 2013-01-10 | 2013-01-08 | 21.600 | 167,220 | +17,600 | 0.13% | 3,611,952 |
| 2013-01-09 | 2013-01-07 | 21.800 | 149,620 | -200 | 0.12% | 3,261,716 |
| 2013-01-08 | 2013-01-04 | 20.700 | 149,820 | -300 | 0.12% | 3,101,274 |
| 2013-01-04 | 2013-01-02 | 19.300 | 150,120 | -1,000 | 0.12% | 2,897,316 |
| 2012-12-28 | 2012-12-24 | 18.400 | 151,120 | -1,500 | 0.12% | 2,780,608 |
| 2012-12-21 | 2012-12-19 | 19.000 | 152,620 | -2,300 | 0.12% | 2,899,780 |
| 2012-12-20 | 2012-12-18 | 19.000 | 154,920 | -4,800 | 0.12% | 2,943,480 |
| 2012-12-19 | 2012-12-17 | 19.200 | 159,720 | +1,100 | 0.13% | 3,066,624 |
| 2012-12-13 | 2012-12-11 | 16.300 | 158,620 | +4,300 | 0.13% | 2,585,506 |
| 2012-12-12 | 2012-12-10 | 17.700 | 154,320 | +11,100 | 0.12% | 2,731,464 |
| 2012-12-10 | 2012-12-06 | 14.400 | 143,220 | -2,000 | 0.12% | 2,062,368 |
| 2012-12-03 | 2012-11-29 | 14.200 | 145,220 | +2,000 | 0.12% | 2,062,124 |
| 2012-10-29 | 2012-10-25 | 13.600 | 143,220 | -2,000 | 0.12% | 1,947,792 |
| 2012-10-25 | 2012-10-22 | 13.200 | 145,220 | -7,650 | 0.12% | 1,916,904 |
| 2012-10-24 | 2012-10-19 | 12.900 | 152,870 | -2,600 | 0.12% | 1,972,023 |
| 2012-10-19 | 2012-10-17 | 13.000 | 155,470 | -800 | 0.13% | 2,021,110 |
| 2012-10-17 | 2012-10-15 | 12.400 | 156,270 | -3,000 | 0.13% | 1,937,748 |
| 2012-10-04 | 2012-09-28 | 12.200 | 159,270 | +350 | 0.13% | 1,943,094 |
| 2012-09-27 | 2012-09-25 | 12.100 | 158,920 | +800 | 0.13% | 1,922,932 |
| 2012-09-26 | 2012-09-24 | 12.200 | 158,120 | +200 | 0.13% | 1,929,064 |
| 2012-09-25 | 2012-09-21 | 12.100 | 157,920 | -3,550 | 0.13% | 1,910,832 |
| 2012-09-24 | 2012-09-20 | 11.900 | 161,470 | -450 | 0.13% | 1,921,493 |
| 2012-09-20 | 2012-09-18 | 12.600 | 161,920 | +3,000 | 0.13% | 2,040,192 |
| 2012-09-07 | 2012-09-05 | 12.000 | 158,920 | +50 | 0.13% | 1,907,040 |
| 2012-09-06 | 2012-09-04 | 11.900 | 158,870 | +9,000 | 0.13% | 1,890,553 |
| 2012-09-03 | 2012-08-30 | 12.100 | 149,870 | +2,200 | 0.12% | 1,813,427 |
| 2012-08-31 | 2012-08-29 | 12.400 | 147,670 | +1,000 | 0.12% | 1,831,108 |
| 2012-08-30 | 2012-08-28 | 13.000 | 146,670 | -1,300 | 0.12% | 1,906,710 |
| 2012-08-17 | 2012-08-15 | 12.400 | 147,970 | -900 | 0.12% | 1,834,828 |
| 2012-08-16 | 2012-08-14 | 13.600 | 148,870 | +3,300 | 0.12% | 2,024,632 |
| 2012-08-09 | 2012-08-07 | 12.000 | 145,570 | -500 | 0.12% | 1,746,840 |
| 2012-05-02 | 2012-04-27 | 14.000 | 146,070 | -1,000 | 0.12% | 2,044,980 |
| 2012-03-20 | 2012-03-16 | 15.500 | 147,070 | -1,000 | 0.12% | 2,279,585 |
| 2012-03-16 | 2012-03-14 | 15.100 | 148,070 | -900 | 0.12% | 2,235,857 |
| 2012-03-07 | 2012-03-05 | 15.500 | 148,970 | +500 | 0.12% | 2,309,035 |
| 2012-03-06 | 2012-03-02 | 16.400 | 148,470 | +1,000 | 0.12% | 2,434,908 |
| 2012-02-27 | 2012-02-23 | 17.600 | 147,470 | -850 | 0.12% | 2,595,472 |
| 2012-02-22 | 2012-02-20 | 14.500 | 148,320 | +350 | 0.12% | 2,150,640 |
| 2012-01-10 | 2012-01-06 | 13.000 | 147,970 | +500 | 0.12% | 1,923,610 |
| 2011-12-23 | 2011-12-21 | 12.400 | 147,470 | -2,200 | 0.12% | 1,828,628 |
| 2011-12-22 | 2011-12-20 | 12.300 | 149,670 | +400 | 0.12% | 1,840,941 |
| 2011-12-21 | 2011-12-19 | 12.900 | 149,270 | -1,000 | 0.12% | 1,925,583 |
| 2011-12-20 | 2011-12-16 | 13.700 | 150,270 | +1,000 | 0.12% | 2,058,699 |
| 2011-11-23 | 2011-11-21 | 15.000 | 149,270 | -3,000 | 0.12% | 2,239,050 |
| 2011-11-16 | 2011-11-14 | 14.800 | 152,270 | -1,000 | 0.12% | 2,253,596 |
| 2011-11-15 | 2011-11-11 | 14.800 | 153,270 | +900 | 0.12% | 2,268,396 |
| 2011-11-14 | 2011-11-10 | 15.000 | 152,370 | +1,800 | 0.12% | 2,285,550 |
| 2011-11-10 | 2011-11-08 | 15.500 | 150,570 | -200 | 0.12% | 2,333,835 |
| 2011-11-08 | 2011-11-04 | 15.900 | 150,770 | +2,000 | 0.12% | 2,397,243 |
| 2011-11-07 | 2011-11-03 | 16.000 | 148,770 | +3,000 | 0.12% | 2,380,320 |
| 2011-08-18 | 2011-08-16 | 19.500 | 145,770 | -1,000 | 0.12% | 2,842,515 |
| 2011-08-17 | 2011-08-15 | 19.200 | 146,770 | -300 | 0.12% | 2,817,984 |
| 2011-08-11 | 2011-08-09 | 19.000 | 147,070 | +1,100 | 0.12% | 2,794,330 |
| 2011-06-15 | 2011-06-13 | 23.500 | 145,970 | -1,000 | 0.12% | 3,430,295 |
| 2011-06-14 | 2011-06-10 | 24.300 | 146,970 | -850 | 0.12% | 3,571,371 |
| 2011-05-25 | 2011-05-23 | 25.000 | 147,820 | +600 | 0.12% | 3,695,500 |
| 2011-05-06 | 2011-05-04 | 26.500 | 147,220 | +700 | 0.12% | 3,901,330 |
| 2011-04-28 | 2011-04-26 | 27.000 | 146,520 | +1,700 | 0.12% | 3,956,040 |
| 2011-04-19 | 2011-04-15 | 28.000 | 144,820 | +1,000 | 0.12% | 4,054,960 |
| 2011-04-08 | 2011-04-06 | 29.000 | 143,820 | +100 | 0.12% | 4,170,780 |
| 2011-03-18 | 2011-03-16 | 27.500 | 143,720 | +100 | 0.12% | 3,952,300 |
| 2011-03-09 | 2011-03-07 | 30.000 | 143,620 | -500 | 0.11% | 4,308,600 |
| 2011-03-08 | 2011-03-04 | 30.500 | 144,120 | -1,000 | 0.12% | 4,395,660 |
| 2011-02-11 | 2011-02-09 | 30.000 | 145,120 | -2,000 | 0.12% | 4,353,600 |
| 2011-01-25 | 2011-01-21 | 31.000 | 147,120 | -1,700 | 0.12% | 4,560,720 |
| 2011-01-17 | 2011-01-13 | 30.000 | 148,820 | +400 | 0.12% | 4,464,600 |
| 2011-01-07 | 2011-01-05 | 29.500 | 148,420 | -1,000 | 0.12% | 4,378,390 |
| 2011-01-05 | 2011-01-03 | 28.000 | 149,420 | +1,000 | 0.12% | 4,183,760 |
| 2011-01-04 | 2010-12-31 | 28.500 | 148,420 | -2,300 | 0.12% | 4,229,970 |
| 2011-01-03 | 2010-12-29 | 27.000 | 150,720 | +1,300 | 0.12% | 4,069,440 |
| 2010-12-29 | 2010-12-24 | 26.500 | 149,420 | -600 | 0.12% | 3,959,630 |
| 2010-12-23 | 2010-12-21 | 26.000 | 150,020 | -650 | 0.12% | 3,900,520 |
| 2010-12-20 | 2010-12-16 | 27.000 | 150,670 | +650 | 0.12% | 4,068,090 |
| 2010-12-17 | 2010-12-15 | 28.000 | 150,020 | +600 | 0.12% | 4,200,560 |
| 2010-12-14 | 2010-12-10 | 28.500 | 149,420 | -200 | 0.12% | 4,258,470 |
| 2010-12-08 | 2010-12-06 | 29.500 | 149,620 | +1,000 | 0.12% | 4,413,790 |
| 2010-12-07 | 2010-12-03 | 29.500 | 148,620 | +1,300 | 0.12% | 4,384,290 |
| 2010-12-06 | 2010-12-02 | 30.000 | 147,320 | +300 | 0.12% | 4,419,600 |
| 2010-12-01 | 2010-11-29 | 30.000 | 147,020 | +1,200 | 0.12% | 4,410,600 |
| 2010-11-26 | 2010-11-24 | 29.500 | 145,820 | +1,200 | 0.12% | 4,301,690 |
| 2010-11-24 | 2010-11-22 | 31.000 | 144,620 | +800 | 0.12% | 4,483,220 |
| 2010-11-18 | 2010-11-16 | 32.500 | 143,820 | +4,400 | 0.12% | 4,674,150 |
| 2010-11-08 | 2010-11-04 | 34.000 | 139,420 | -2,000 | 0.11% | 4,740,280 |
| 2010-11-03 | 2010-11-01 | 35.000 | 141,420 | +2,500 | 0.11% | 4,949,700 |
| 2010-10-28 | 2010-10-26 | 35.000 | 138,920 | -1,200 | 0.11% | 4,862,200 |
| 2010-10-27 | 2010-10-25 | 35.000 | 140,120 | +6,000 | 0.11% | 4,904,200 |
| 2010-10-13 | 2010-10-11 | 34.000 | 134,120 | -200 | 0.11% | 4,560,080 |
| 2010-10-06 | 2010-10-04 | 33.500 | 134,320 | -300 | 0.11% | 4,499,720 |
| 2010-09-24 | 2010-09-21 | 33.000 | 134,620 | -4,250 | 0.11% | 4,442,460 |
| 2010-09-22 | 2010-09-20 | 32.000 | 138,870 | -1,000 | 0.11% | 4,443,840 |
| 2010-09-17 | 2010-09-15 | 32.000 | 139,870 | -500 | 0.11% | 4,475,840 |
| 2010-09-16 | 2010-09-14 | 32.000 | 140,370 | -100 | 0.11% | 4,491,840 |
| 2010-09-10 | 2010-09-08 | 32.000 | 140,470 | -1,000 | 0.11% | 4,495,040 |
| 2010-09-06 | 2010-09-02 | 32.000 | 141,470 | +4,250 | 0.11% | 4,527,040 |
| 2010-09-02 | 2010-08-31 | 32.000 | 137,220 | +1,500 | 0.11% | 4,391,040 |
| 2010-08-23 | 2010-08-19 | 33.500 | 135,720 | -500 | 0.11% | 4,546,620 |
| 2010-08-20 | 2010-08-18 | 32.500 | 136,220 | -3,400 | 0.11% | 4,427,150 |
| 2010-08-13 | 2010-08-11 | 32.000 | 139,620 | +1,400 | 0.11% | 4,467,840 |
| 2010-08-12 | 2010-08-10 | 33.000 | 138,220 | +2,000 | 0.11% | 4,561,260 |
| 2010-07-29 | 2010-07-27 | 32.500 | 136,220 | +500 | 0.11% | 4,427,150 |
| 2010-07-13 | 2010-07-09 | 35.000 | 135,720 | -200 | 0.11% | 4,750,200 |
| 2010-07-02 | 2010-06-29 | 35.000 | 135,920 | -3,000 | 0.11% | 4,757,200 |
| 2010-06-30 | 2010-06-28 | 34.500 | 138,920 | +3,000 | 0.11% | 4,792,740 |
| 2010-06-21 | 2010-06-17 | 33.500 | 135,920 | -200 | 0.11% | 4,553,320 |
| 2010-06-17 | 2010-06-14 | 34.000 | 136,120 | -200 | 0.11% | 4,628,080 |
| 2010-06-04 | 2010-06-02 | 32.000 | 136,320 | -1,000 | 0.11% | 4,362,240 |
| 2010-06-01 | 2010-05-28 | 34.500 | 137,320 | +1,000 | 0.11% | 4,737,540 |
| 2010-05-28 | 2010-05-26 | 33.670 | 136,320 | -1,337 | 0.11% | 4,589,855 |
| 2010-05-27 | 2010-05-25 | 34.165 | 137,657 | -3,030 | 0.11% | 4,703,032 |
| 2010-05-25 | 2010-05-20 | 34.165 | 140,687 | -5,958 | 0.11% | 4,806,551 |
| 2010-05-11 | 2010-05-07 | 34.165 | 146,645 | -1,009 | 0.12% | 5,010,105 |
| 2010-05-07 | 2010-05-05 | 37.136 | 147,654 | -505 | 0.12% | 5,483,237 |
| 2010-05-03 | 2010-04-29 | 37.136 | 148,159 | +202 | 0.12% | 5,501,990 |
| 2010-04-30 | 2010-04-28 | 37.136 | 147,957 | +909 | 0.12% | 5,494,489 |
| 2010-04-27 | 2010-04-23 | 35.155 | 147,048 | +201 | 0.12% | 5,169,493 |
| 2010-04-23 | 2010-04-21 | 37.631 | 146,847 | +1,010 | 0.12% | 5,525,978 |
| 2010-04-21 | 2010-04-19 | 35.155 | 145,837 | -1,262 | 0.12% | 5,126,921 |
| 2010-04-14 | 2010-04-12 | 38.621 | 147,099 | -454 | 0.12% | 5,681,131 |
| 2010-04-13 | 2010-04-09 | 39.611 | 147,553 | -1,010 | 0.12% | 5,844,785 |
| 2010-04-12 | 2010-04-08 | 39.116 | 148,563 | +1,010 | 0.12% | 5,811,233 |
| 2010-04-09 | 2010-04-07 | 40.107 | 147,553 | -2,424 | 0.12% | 5,917,845 |
| 2010-04-07 | 2010-03-31 | 38.621 | 149,977 | -1,212 | 0.12% | 5,792,283 |
| 2010-04-01 | 2010-03-30 | 37.136 | 151,189 | +101 | 0.12% | 5,614,512 |
| 2010-03-31 | 2010-03-29 | 39.116 | 151,088 | -505 | 0.12% | 5,910,001 |
| 2010-03-30 | 2010-03-26 | 39.116 | 151,593 | +3,434 | 0.12% | 5,929,755 |
| 2010-03-29 | 2010-03-25 | 37.136 | 148,159 | -6,059 | 0.12% | 5,501,990 |
| 2010-03-26 | 2010-03-24 | 37.136 | 154,218 | -9,088 | 0.12% | 5,726,996 |
| 2010-03-25 | 2010-03-23 | 37.631 | 163,306 | -1,010 | 0.13% | 6,145,345 |
| 2010-03-24 | 2010-03-22 | 37.136 | 164,316 | -12,320 | 0.13% | 6,101,992 |
| 2010-03-23 | 2010-03-19 | 35.155 | 176,636 | -3,332 | 0.14% | 6,209,664 |
| 2010-03-22 | 2010-03-18 | 33.175 | 179,968 | -1,313 | 0.14% | 5,970,361 |
| 2010-03-18 | 2010-03-16 | 31.194 | 181,281 | +202 | 0.14% | 5,654,880 |
| 2010-03-11 | 2010-03-09 | 32.184 | 181,079 | +303 | 0.14% | 5,827,898 |
| 2010-03-10 | 2010-03-08 | 31.689 | 180,776 | +3,736 | 0.14% | 5,728,636 |
| 2010-03-08 | 2010-03-04 | 31.689 | 177,040 | -5,049 | 0.14% | 5,610,246 |
| 2010-03-05 | 2010-03-03 | 31.689 | 182,089 | -1,212 | 0.14% | 5,770,244 |
| 2010-03-03 | 2010-03-01 | 31.194 | 183,301 | +8,079 | 0.15% | 5,717,891 |
| 2010-02-12 | 2010-02-10 | 31.194 | 175,222 | +404 | 0.14% | 5,465,875 |
| 2010-02-11 | 2010-02-09 | 30.204 | 174,818 | +1,212 | 0.14% | 5,280,153 |
| 2010-02-09 | 2010-02-05 | 31.689 | 173,606 | -1,010 | 0.14% | 5,501,425 |
| 2010-02-08 | 2010-02-04 | 33.175 | 174,616 | -2,878 | 0.14% | 5,792,811 |
| 2010-02-02 | 2010-01-29 | 31.689 | 177,494 | -13,683 | 0.14% | 5,624,633 |
| 2010-01-29 | 2010-01-27 | 28.718 | 191,177 | -101 | 0.15% | 5,490,276 |
| 2010-01-28 | 2010-01-26 | 29.709 | 191,278 | -1,262 | 0.15% | 5,682,596 |
| 2010-01-27 | 2010-01-25 | 31.194 | 192,540 | -1,010 | 0.15% | 6,006,093 |
| 2010-01-26 | 2010-01-22 | 30.699 | 193,550 | -1,111 | 0.16% | 5,941,764 |
| 2010-01-25 | 2010-01-21 | 31.689 | 194,661 | +2,020 | 0.19% | 6,168,640 |
| 2010-01-21 | 2010-01-19 | 33.175 | 192,641 | +6,967 | 0.18% | 6,390,783 |
| 2010-01-20 | 2010-01-18 | 32.184 | 185,674 | -1,615 | 0.18% | 5,975,785 |
| 2010-01-19 | 2010-01-15 | 31.194 | 187,289 | +908 | 0.18% | 5,842,293 |
| 2010-01-15 | 2010-01-13 | 31.689 | 186,381 | +657 | 0.18% | 5,906,254 |
| 2010-01-14 | 2010-01-12 | 33.175 | 185,724 | -4,746 | 0.18% | 6,161,314 |
| 2010-01-13 | 2010-01-11 | 33.670 | 190,470 | +15,349 | 0.18% | 6,413,070 |
| 2010-01-11 | 2010-01-07 | 31.194 | 175,121 | +505 | 0.17% | 5,462,724 |
| 2010-01-08 | 2010-01-06 | 31.689 | 174,616 | -303 | 0.17% | 5,533,431 |
| 2010-01-07 | 2010-01-05 | 30.699 | 174,919 | +2,019 | 0.17% | 5,369,813 |
| 2010-01-05 | 2009-12-31 | 30.699 | 172,900 | +9,341 | 0.16% | 5,307,832 |
| 2010-01-04 | 2009-12-29 | 30.204 | 163,559 | +1,515 | 0.16% | 4,940,089 |
| 2009-12-29 | 2009-12-24 | 31.194 | 162,044 | -303 | 0.15% | 5,054,801 |
| 2009-12-28 | 2009-12-22 | 31.689 | 162,347 | +252 | 0.15% | 5,144,637 |
| 2009-12-23 | 2009-12-21 | 30.699 | 162,095 | +960 | 0.15% | 4,976,131 |
| 2009-12-21 | 2009-12-17 | 31.689 | 161,135 | +1,009 | 0.15% | 5,106,230 |
| 2009-12-17 | 2009-12-15 | 35.155 | 160,126 | +3,030 | 0.15% | 5,629,252 |
| 2009-12-16 | 2009-12-14 | 34.660 | 157,096 | +101 | 0.15% | 5,444,947 |
| 2009-12-15 | 2009-12-11 | 36.641 | 156,995 | -303 | 0.15% | 5,752,387 |
| 2009-12-11 | 2009-12-09 | 36.145 | 157,298 | +808 | 0.15% | 5,685,604 |
| 2009-12-07 | 2009-12-03 | 38.126 | 156,490 | +5,554 | 0.15% | 5,966,338 |
| 2009-12-04 | 2009-12-02 | 37.631 | 150,936 | +1,010 | 0.15% | 5,679,851 |
| 2009-11-30 | 2009-11-26 | 37.631 | 149,926 | -505 | 0.14% | 5,641,844 |
| 2009-11-27 | 2009-11-25 | 38.621 | 150,431 | -404 | 0.14% | 5,809,817 |
| 2009-11-26 | 2009-11-24 | 38.126 | 150,835 | -505 | 0.15% | 5,750,735 |
| 2009-11-25 | 2009-11-23 | 39.116 | 151,340 | -5,554 | 0.15% | 5,919,859 |
| 2009-11-23 | 2009-11-19 | 39.611 | 156,894 | -606 | 0.15% | 6,214,795 |
| 2009-11-20 | 2009-11-18 | 36.641 | 157,500 | +303 | 0.15% | 5,770,890 |
| 2009-11-18 | 2009-11-16 | 39.116 | 157,197 | -6,261 | 0.15% | 6,148,963 |
| 2009-11-16 | 2009-11-12 | 38.126 | 163,458 | +202 | 0.16% | 6,232,000 |
| 2009-11-13 | 2009-11-11 | 38.126 | 163,256 | -4,645 | 0.16% | 6,224,298 |
| 2009-11-12 | 2009-11-10 | 39.611 | 167,901 | +4,443 | 0.16% | 6,650,798 |
| 2009-11-11 | 2009-11-09 | 42.087 | 163,458 | -707 | 0.16% | 6,879,480 |
| 2009-11-10 | 2009-11-06 | 36.145 | 164,165 | +303 | 0.16% | 5,933,814 |
| 2009-11-06 | 2009-11-04 | 33.670 | 163,862 | -1,515 | 0.16% | 5,517,187 |
| 2009-10-30 | 2009-10-28 | 31.194 | 165,377 | +1,010 | 0.16% | 5,158,770 |
| 2009-10-27 | 2009-10-22 | 33.175 | 164,367 | -2,019 | 0.16% | 5,452,805 |
| 2009-10-23 | 2009-10-21 | 33.670 | 166,386 | -2,323 | 0.16% | 5,602,169 |
| 2009-10-12 | 2009-10-08 | 31.689 | 168,709 | -101 | 0.16% | 5,346,244 |
| 2009-10-09 | 2009-10-07 | 31.194 | 168,810 | +808 | 0.16% | 5,265,859 |
| 2009-10-08 | 2009-10-06 | 31.194 | 168,002 | -1,010 | 0.16% | 5,240,654 |
| 2009-10-05 | 2009-09-30 | 31.689 | 169,012 | -707 | 0.16% | 5,355,845 |
| 2009-09-30 | 2009-09-28 | 30.699 | 169,719 | -1,010 | 0.16% | 5,210,179 |
| 2009-09-28 | 2009-09-24 | 29.709 | 170,729 | -1,312 | 0.16% | 5,072,115 |
| 2009-09-23 | 2009-09-21 | 30.699 | 172,041 | -1,111 | 0.17% | 5,281,462 |
| 2009-09-22 | 2009-09-18 | 30.699 | 173,152 | +707 | 0.17% | 5,315,569 |
| 2009-09-21 | 2009-09-17 | 30.699 | 172,445 | +1,010 | 0.17% | 5,293,864 |
| 2009-09-18 | 2009-09-16 | 30.204 | 171,435 | +202 | 0.17% | 5,177,974 |
| 2009-09-17 | 2009-09-15 | 29.709 | 171,233 | -404 | 0.17% | 5,087,088 |
| 2009-09-09 | 2009-09-07 | 30.699 | 171,637 | -2,020 | 0.17% | 5,269,060 |
| 2009-09-08 | 2009-09-04 | 30.699 | 173,657 | -3,534 | 0.17% | 5,331,071 |
| 2009-09-07 | 2009-09-03 | 29.709 | 177,191 | +1,918 | 0.17% | 5,264,091 |
| 2009-08-25 | 2009-08-21 | 28.223 | 175,273 | -1,009 | 0.17% | 4,946,755 |
| 2009-08-20 | 2009-08-18 | 27.728 | 176,282 | -808 | 0.17% | 4,887,947 |
| 2009-08-19 | 2009-08-17 | 28.718 | 177,090 | +1,514 | 0.17% | 5,085,721 |
| 2009-08-18 | 2009-08-14 | 29.709 | 175,576 | +303 | 0.17% | 5,216,112 |
| 2009-08-17 | 2009-08-13 | 30.204 | 175,273 | +2,222 | 0.17% | 5,293,896 |
| 2009-08-12 | 2009-08-10 | 30.699 | 173,051 | -303 | 0.17% | 5,312,468 |
| 2009-08-11 | 2009-08-07 | 30.699 | 173,354 | +1,010 | 0.17% | 5,321,770 |
| 2009-08-10 | 2009-08-06 | 31.194 | 172,344 | -2,020 | 0.17% | 5,376,099 |
| 2009-08-07 | 2009-08-05 | 30.204 | 174,364 | -1,010 | 0.17% | 5,266,440 |
| 2009-08-06 | 2009-08-04 | 31.194 | 175,374 | +1,818 | 0.17% | 5,470,617 |
| 2009-08-04 | 2009-07-31 | 32.184 | 173,556 | +1,717 | 0.17% | 5,585,776 |
| 2009-08-03 | 2009-07-30 | 31.689 | 171,839 | -556 | 0.17% | 5,445,431 |
| 2009-07-31 | 2009-07-29 | 30.699 | 172,395 | +1,061 | 0.17% | 5,292,329 |
| 2009-07-30 | 2009-07-28 | 31.689 | 171,334 | -1,515 | 0.16% | 5,429,428 |
| 2009-07-29 | 2009-07-27 | 33.175 | 172,849 | -253 | 0.17% | 5,734,191 |
| 2009-07-27 | 2009-07-23 | 33.670 | 173,102 | +2,020 | 0.17% | 5,828,295 |
| 2009-07-24 | 2009-07-22 | 32.679 | 171,082 | -2,020 | 0.16% | 5,590,862 |
| 2009-07-23 | 2009-07-21 | 33.175 | 173,102 | +1,515 | 0.17% | 5,742,585 |
| 2009-07-22 | 2009-07-20 | 32.184 | 171,587 | -3,332 | 0.17% | 5,522,405 |
| 2009-07-21 | 2009-07-17 | 30.699 | 174,919 | -6,816 | 0.17% | 5,369,813 |
| 2009-07-20 | 2009-07-16 | 28.718 | 181,735 | -606 | 0.17% | 5,219,118 |
| 2009-07-17 | 2009-07-15 | 29.709 | 182,341 | -6,312 | 0.18% | 5,417,091 |
| 2009-07-16 | 2009-07-14 | 27.728 | 188,653 | -2,726 | 0.18% | 5,230,970 |
| 2009-07-15 | 2009-07-13 | 26.243 | 191,379 | -303 | 0.18% | 5,022,277 |
| 2009-07-10 | 2009-07-08 | 26.243 | 191,682 | +808 | 0.18% | 5,030,229 |
| 2009-07-08 | 2009-07-06 | 26.738 | 190,874 | -9,240 | 0.18% | 5,103,534 |
| 2009-07-07 | 2009-07-03 | 25.747 | 200,114 | -4,039 | 0.19% | 5,152,421 |
| 2009-07-06 | 2009-07-02 | 24.757 | 204,153 | -7,372 | 0.20% | 5,054,245 |
| 2009-07-03 | 2009-06-30 | 24.757 | 211,525 | +8,281 | 0.20% | 5,236,755 |
| 2009-07-02 | 2009-06-29 | 25.252 | 203,244 | +1,312 | 0.20% | 5,132,376 |
| 2009-06-30 | 2009-06-26 | 25.252 | 201,932 | +1,818 | 0.19% | 5,099,245 |
| 2009-06-29 | 2009-06-25 | 26.243 | 200,114 | -6,059 | 0.19% | 5,251,506 |
| 2009-06-25 | 2009-06-23 | 25.252 | 206,173 | -2,120 | 0.20% | 5,206,340 |
| 2009-06-24 | 2009-06-22 | 24.757 | 208,293 | +11,208 | 0.20% | 5,156,740 |
| 2009-06-23 | 2009-06-19 | 26.243 | 197,085 | -2,019 | 0.19% | 5,172,017 |
| 2009-06-22 | 2009-06-18 | 26.243 | 199,104 | +505 | 0.19% | 5,225,001 |
| 2009-06-18 | 2009-06-16 | 26.738 | 198,599 | -4,039 | 0.19% | 5,310,083 |
| 2009-06-17 | 2009-06-15 | 25.747 | 202,638 | +201 | 0.19% | 5,217,407 |
| 2009-06-16 | 2009-06-12 | 25.252 | 202,437 | -605 | 0.19% | 5,111,997 |
| 2009-06-15 | 2009-06-11 | 26.243 | 203,042 | +1,161 | 0.20% | 5,328,344 |
| 2009-06-12 | 2009-06-10 | 26.738 | 201,881 | +2,827 | 0.19% | 5,397,836 |
| 2009-06-11 | 2009-06-09 | 25.747 | 199,054 | -6,563 | 0.19% | 5,125,129 |
| 2009-06-10 | 2009-06-08 | 25.747 | 205,617 | +1,514 | 0.20% | 5,294,109 |
| 2009-06-09 | 2009-06-05 | 25.252 | 204,103 | +8,432 | 0.20% | 5,154,067 |
| 2009-06-08 | 2009-06-04 | 25.252 | 195,671 | +1,010 | 0.19% | 4,941,140 |
| 2009-06-05 | 2009-06-03 | 26.243 | 194,661 | -505 | 0.19% | 5,108,405 |
| 2009-06-04 | 2009-06-02 | 25.747 | 195,166 | +6,210 | 0.19% | 5,025,023 |
| 2009-06-03 | 2009-06-01 | 26.738 | 188,956 | -4,746 | 0.18% | 5,052,252 |
| 2009-06-02 | 2009-05-29 | 25.747 | 193,702 | +4,544 | 0.19% | 4,987,328 |
| 2009-06-01 | 2009-05-27 | 26.243 | 189,158 | +3,838 | 0.18% | 4,963,992 |
| 2009-05-29 | 2009-05-26 | 25.252 | 185,320 | +1,918 | 0.18% | 4,679,754 |
| 2009-05-27 | 2009-05-25 | 25.747 | 183,402 | +3,787 | 0.18% | 4,722,130 |
| 2009-05-26 | 2009-05-22 | 25.252 | 179,615 | -1,616 | 0.17% | 4,535,689 |
| 2009-05-25 | 2009-05-21 | 26.738 | 181,231 | +202 | 0.17% | 4,845,703 |
| 2009-05-22 | 2009-05-20 | 27.728 | 181,029 | +303 | 0.17% | 5,019,572 |
| 2009-05-21 | 2009-05-19 | 29.213 | 180,726 | +909 | 0.17% | 5,279,626 |
| 2009-05-20 | 2009-05-18 | 26.243 | 179,817 | +3,232 | 0.17% | 4,718,860 |
| 2009-05-19 | 2009-05-15 | 26.738 | 176,585 | -6,766 | 0.17% | 4,721,479 |
| 2009-05-18 | 2009-05-14 | 24.262 | 183,351 | +5,251 | 0.18% | 4,448,462 |
| 2009-05-15 | 2009-05-13 | 22.182 | 178,100 | +11,613 | 0.17% | 3,950,685 |
| 2009-05-14 | 2009-05-12 | 21.489 | 166,487 | -3,535 | 0.16% | 3,577,672 |
| 2009-05-13 | 2009-05-11 | 21.093 | 170,022 | -7,573 | 0.16% | 3,586,289 |
| 2009-05-12 | 2009-05-08 | 20.400 | 177,595 | +10,451 | 0.17% | 3,622,918 |
| 2009-05-11 | 2009-05-07 | 20.400 | 167,144 | +7,776 | 0.16% | 3,409,718 |
| 2009-05-08 | 2009-05-06 | 20.796 | 159,368 | +404 | 0.15% | 3,314,217 |
| 2009-05-07 | 2009-05-05 | 19.806 | 158,964 | -8,584 | 0.15% | 3,148,396 |
| 2009-05-06 | 2009-05-04 | 19.707 | 167,548 | +8,382 | 0.16% | 3,301,816 |
| 2009-05-05 | 2009-04-30 | 17.231 | 159,166 | +3,534 | 0.15% | 2,742,585 |
| 2009-05-04 | 2009-04-29 | 15.944 | 155,632 | -1,010 | 0.15% | 2,481,334 |
| 2009-04-30 | 2009-04-28 | 15.349 | 156,642 | -505 | 0.15% | 2,404,365 |
| 2009-04-29 | 2009-04-27 | 16.340 | 157,147 | -2,524 | 0.15% | 2,567,737 |
| 2009-04-28 | 2009-04-24 | 18.023 | 159,671 | +3,029 | 0.15% | 2,877,782 |
| 2009-04-27 | 2009-04-23 | 17.627 | 156,642 | +505 | 0.15% | 2,761,142 |
| 2009-04-23 | 2009-04-21 | 17.825 | 156,137 | +3,939 | 0.15% | 2,783,164 |
| 2009-04-22 | 2009-04-20 | 19.013 | 152,198 | +1,009 | 0.15% | 2,893,814 |
| 2009-04-21 | 2009-04-17 | 18.419 | 151,189 | -505 | 0.15% | 2,784,798 |
| 2009-04-20 | 2009-04-16 | 17.132 | 151,694 | +1,515 | 0.15% | 2,598,813 |
| 2009-04-16 | 2009-04-14 | 15.944 | 150,179 | -3,029 | 0.14% | 2,394,394 |
| 2009-04-09 | 2009-04-07 | 15.349 | 153,208 | +1,716 | 0.15% | 2,351,655 |
| 2009-04-08 | 2009-04-06 | 15.944 | 151,492 | +4,040 | 0.15% | 2,415,328 |
| 2009-04-06 | 2009-04-02 | 16.142 | 147,452 | -2,020 | 0.14% | 2,380,120 |
| 2009-04-03 | 2009-04-01 | 15.448 | 149,472 | +303 | 0.14% | 2,309,112 |
| 2009-04-02 | 2009-03-31 | 15.250 | 149,169 | +1,616 | 0.14% | 2,274,887 |
| 2009-04-01 | 2009-03-30 | 14.755 | 147,553 | +505 | 0.14% | 2,177,182 |
| 2009-03-31 | 2009-03-27 | 15.052 | 147,048 | +403 | 0.14% | 2,213,417 |
| 2009-03-26 | 2009-03-24 | 14.161 | 146,645 | +505 | 0.14% | 2,076,652 |
| 2009-03-10 | 2009-03-06 | 13.072 | 146,140 | -404 | 0.14% | 1,910,309 |
| 2009-02-13 | 2009-02-11 | 14.458 | 146,544 | -807 | 0.14% | 2,118,758 |
| 2009-02-10 | 2009-02-06 | 13.765 | 147,351 | -1,717 | 0.14% | 2,028,282 |
| 2009-02-09 | 2009-02-05 | 12.874 | 149,068 | +2,121 | 0.14% | 1,919,059 |
| 2009-02-06 | 2009-02-04 | 12.577 | 146,947 | +302 | 0.14% | 1,848,098 |
| 2009-02-05 | 2009-02-03 | 12.676 | 146,645 | -807 | 0.14% | 1,858,822 |
| 2009-01-29 | 2009-01-22 | 12.874 | 147,452 | -505 | 0.14% | 1,898,255 |
| 2009-01-13 | 2009-01-09 | 13.171 | 147,957 | +808 | 0.14% | 1,948,712 |
| 2009-01-12 | 2009-01-08 | 12.874 | 147,149 | -505 | 0.14% | 1,894,354 |
| 2009-01-09 | 2009-01-07 | 12.775 | 147,654 | -6,564 | 0.14% | 1,886,233 |
| 2009-01-08 | 2009-01-06 | 12.775 | 154,218 | +5,554 | 0.15% | 1,970,086 |
| 2009-01-07 | 2009-01-05 | 12.676 | 148,664 | +1,515 | 0.14% | 1,884,414 |
| 2009-01-05 | 2008-12-31 | 11.487 | 147,149 | -1,010 | 0.14% | 1,690,347 |
| 2008-12-30 | 2008-12-24 | 11.190 | 148,159 | -404 | 0.14% | 1,657,933 |
| 2008-12-16 | 2008-12-12 | 9.705 | 148,563 | -1,010 | 0.14% | 1,441,774 |
| 2008-12-15 | 2008-12-11 | 10.002 | 149,573 | +1,010 | 0.14% | 1,496,012 |
| 2008-11-13 | 2008-11-11 | 9.507 | 148,563 | +505 | 0.14% | 1,412,350 |
| 2008-11-11 | 2008-11-07 | 8.516 | 148,058 | -2,525 | 0.14% | 1,260,930 |
| 2008-11-04 | 2008-10-31 | 8.913 | 150,583 | +1,010 | 0.14% | 1,342,082 |
| 2008-10-29 | 2008-10-27 | 7.922 | 149,573 | -404 | 0.14% | 1,184,960 |
| 2008-10-24 | 2008-10-22 | 8.913 | 149,977 | -3,029 | 0.14% | 1,336,681 |
| 2008-10-21 | 2008-10-17 | 9.408 | 153,006 | +4,948 | 0.15% | 1,439,437 |
| 2008-10-20 | 2008-10-16 | 9.210 | 148,058 | +101 | 0.14% | 1,363,563 |
| 2008-10-17 | 2008-10-15 | 9.903 | 147,957 | -808 | 0.14% | 1,465,197 |
| 2008-10-14 | 2008-10-10 | 9.606 | 148,765 | +12,017 | 0.14% | 1,429,003 |
| 2008-10-13 | 2008-10-09 | 10.101 | 136,748 | +858 | 0.13% | 1,381,280 |
| 2008-10-10 | 2008-10-08 | 10.695 | 135,890 | +7,069 | 0.13% | 1,453,355 |
| 2008-09-26 | 2008-09-24 | 11.883 | 128,821 | -1,515 | 0.12% | 1,530,835 |
| 2008-09-22 | 2008-09-18 | 10.002 | 130,336 | +2,019 | 0.12% | 1,303,606 |
| 2008-09-19 | 2008-09-17 | 10.992 | 128,317 | -605 | 0.12% | 1,410,482 |
| 2008-09-08 | 2008-09-04 | 16.142 | 128,922 | -606 | 0.12% | 2,081,015 |
| 2008-08-21 | 2008-08-19 | 14.557 | 129,528 | -505 | 0.12% | 1,885,565 |
| 2008-08-18 | 2008-08-14 | 16.835 | 130,033 | +202 | 0.12% | 2,189,087 |
| 2008-08-05 | 2008-08-01 | 20.103 | 129,831 | -505 | 0.12% | 2,609,967 |
| 2008-08-01 | 2008-07-30 | 20.499 | 130,336 | -2,020 | 0.12% | 2,671,746 |
| 2008-07-25 | 2008-07-23 | 21.489 | 132,356 | -909 | 0.19% | 2,844,225 |
| 2008-07-21 | 2008-07-17 | 20.301 | 133,265 | -1,009 | 0.19% | 2,705,394 |
| 2008-07-11 | 2008-07-09 | 20.796 | 134,274 | -505 | 0.19% | 2,792,362 |
| 2008-07-09 | 2008-07-07 | 20.103 | 134,779 | -1,010 | 0.19% | 2,709,435 |
| 2008-06-11 | 2008-06-06 | 24.460 | 135,789 | -253 | 0.19% | 3,321,407 |
| 2008-06-05 | 2008-06-03 | 24.559 | 136,042 | -1,312 | 0.19% | 3,341,067 |
| 2008-06-04 | 2008-06-02 | 24.757 | 137,354 | +252 | 0.19% | 3,400,493 |
| 2008-06-03 | 2008-05-30 | 24.757 | 137,102 | -808 | 0.19% | 3,394,254 |
| 2008-05-26 | 2008-05-22 | 25.747 | 137,910 | +1,313 | 0.19% | 3,550,828 |
| 2008-05-23 | 2008-05-21 | 25.747 | 136,597 | +2,525 | 0.19% | 3,517,022 |
| 2008-05-22 | 2008-05-20 | 25.747 | 134,072 | +3,029 | 0.19% | 3,452,009 |
| 2008-05-21 | 2008-05-19 | 27.233 | 131,043 | -2,020 | 0.19% | 3,568,675 |
| 2008-05-20 | 2008-05-16 | 25.252 | 133,063 | +2,020 | 0.19% | 3,360,145 |
| 2008-05-19 | 2008-05-15 | 25.747 | 131,043 | -101 | 0.19% | 3,374,020 |
| 2008-05-14 | 2008-05-09 | 26.243 | 131,144 | +101 | 0.19% | 3,441,556 |
| 2008-05-09 | 2008-05-07 | 25.747 | 131,043 | +2,020 | 0.19% | 3,374,020 |
| 2008-05-07 | 2008-05-05 | 27.728 | 129,023 | -1,010 | 0.18% | 3,577,550 |
| 2008-05-06 | 2008-05-02 | 29.709 | 130,033 | -3,232 | 0.18% | 3,863,095 |
| 2008-04-16 | 2008-04-14 | 22.777 | 133,265 | -1,514 | 0.19% | 3,035,320 |
| 2008-04-15 | 2008-04-11 | 23.173 | 134,779 | -1,515 | 0.19% | 3,123,191 |
| 2008-04-09 | 2008-04-07 | 23.668 | 136,294 | -1,010 | 0.19% | 3,225,783 |
| 2008-04-08 | 2008-04-03 | 23.569 | 137,304 | +505 | 0.19% | 3,236,091 |
| 2008-04-01 | 2008-03-28 | 23.767 | 136,799 | +303 | 0.19% | 3,251,282 |
| 2008-03-31 | 2008-03-27 | 24.064 | 136,496 | -1,010 | 0.19% | 3,284,632 |
| 2008-03-27 | 2008-03-25 | 22.876 | 137,506 | +404 | 0.19% | 3,145,532 |
| 2008-03-25 | 2008-03-19 | 22.281 | 137,102 | +2,020 | 0.19% | 3,054,828 |
| 2008-03-20 | 2008-03-18 | 22.083 | 135,082 | -101 | 0.19% | 2,983,066 |
| 2008-03-19 | 2008-03-17 | 23.668 | 135,183 | +404 | 0.19% | 3,199,488 |
| 2008-03-18 | 2008-03-14 | 24.757 | 134,779 | -1,010 | 0.19% | 3,336,743 |
| 2008-03-17 | 2008-03-13 | 25.252 | 135,789 | +3,534 | 0.19% | 3,428,983 |
| 2008-03-14 | 2008-03-12 | 26.738 | 132,255 | -50 | 0.19% | 3,536,196 |
| 2008-03-13 | 2008-03-11 | 26.738 | 132,305 | +353 | 0.19% | 3,537,533 |
| 2008-03-12 | 2008-03-10 | 26.738 | 131,952 | +101 | 0.19% | 3,528,095 |
| 2008-03-11 | 2008-03-07 | 27.233 | 131,851 | -2,019 | 0.19% | 3,590,679 |
| 2008-03-07 | 2008-03-05 | 27.728 | 133,870 | +151 | 0.19% | 3,711,947 |
| 2008-03-06 | 2008-03-04 | 28.718 | 133,719 | -3,484 | 0.19% | 3,840,180 |
| 2008-03-05 | 2008-03-03 | 28.718 | 137,203 | +2,626 | 0.19% | 3,940,235 |
| 2008-02-29 | 2008-02-27 | 29.709 | 134,577 | -354 | 0.19% | 3,998,090 |
| 2008-02-28 | 2008-02-26 | 28.223 | 134,931 | +1,010 | 0.19% | 3,808,177 |
| 2008-02-26 | 2008-02-22 | 28.223 | 133,921 | +1,010 | 0.19% | 3,779,672 |
| 2008-02-25 | 2008-02-21 | 29.213 | 132,911 | -1,515 | 0.19% | 3,882,786 |
| 2008-02-22 | 2008-02-20 | 28.718 | 134,426 | +1,616 | 0.19% | 3,860,484 |
| 2008-02-21 | 2008-02-19 | 29.709 | 132,810 | +2,423 | 0.19% | 3,945,595 |
| 2008-02-19 | 2008-02-15 | 29.709 | 130,387 | -1,009 | 0.18% | 3,873,612 |
| 2008-02-13 | 2008-02-11 | 26.738 | 131,396 | +353 | 0.19% | 3,513,229 |
| 2008-02-12 | 2008-02-06 | 27.233 | 131,043 | +3,029 | 0.19% | 3,568,675 |
| 2008-02-05 | 2008-02-01 | 27.728 | 128,014 | -1,009 | 0.18% | 3,549,572 |
| 2008-01-29 | 2008-01-25 | 29.709 | 129,023 | -354 | 0.18% | 3,833,089 |
| 2008-01-24 | 2008-01-22 | 27.728 | 129,377 | +354 | 0.18% | 3,587,365 |
| 2008-01-18 | 2008-01-16 | 32.184 | 129,023 | -707 | 0.18% | 4,152,513 |
| 2008-01-17 | 2008-01-15 | 35.155 | 129,730 | +1,313 | 0.18% | 4,560,677 |
| 2008-01-16 | 2008-01-14 | 37.631 | 128,417 | -3,232 | 0.18% | 4,832,442 |
| 2008-01-10 | 2008-01-08 | 34.165 | 131,649 | -303 | 0.19% | 4,497,769 |
| 2008-01-07 | 2008-01-03 | 33.670 | 131,952 | +505 | 0.19% | 4,442,786 |
| 2008-01-02 | 2007-12-27 | 35.650 | 131,447 | -1,010 | 0.19% | 4,686,123 |
| 2007-12-28 | 2007-12-24 | 36.145 | 132,457 | -808 | 0.19% | 4,787,715 |
| 2007-12-20 | 2007-12-18 | 32.184 | 133,265 | +1,061 | 0.19% | 4,289,039 |
| 2007-12-19 | 2007-12-17 | 33.175 | 132,204 | -101 | 0.19% | 4,385,811 |
| 2007-12-14 | 2007-12-12 | 39.116 | 132,305 | +303 | 0.19% | 5,175,280 |
| 2007-12-13 | 2007-12-11 | 38.126 | 132,002 | +5,503 | 0.19% | 5,032,708 |
| 2007-12-10 | 2007-12-06 | 41.097 | 126,499 | -1,111 | 0.18% | 5,198,711 |
| 2007-12-07 | 2007-12-05 | 39.611 | 127,610 | +253 | 0.18% | 5,054,814 |
| 2007-12-06 | 2007-12-04 | 39.611 | 127,357 | +1,010 | 0.18% | 5,044,793 |
| 2007-12-03 | 2007-11-29 | 41.592 | 126,347 | -859 | 0.18% | 5,255,024 |
| 2007-11-30 | 2007-11-28 | 40.107 | 127,206 | +505 | 0.18% | 5,101,797 |
| 2007-11-29 | 2007-11-27 | 41.097 | 126,701 | -505 | 0.20% | 5,207,013 |
| 2007-11-27 | 2007-11-23 | 40.602 | 127,206 | -858 | 0.20% | 5,164,782 |
| 2007-11-26 | 2007-11-22 | 39.611 | 128,064 | -202 | 0.20% | 5,072,798 |
| 2007-11-23 | 2007-11-21 | 41.592 | 128,266 | +303 | 0.20% | 5,334,839 |
| 2007-11-22 | 2007-11-20 | 42.582 | 127,963 | +303 | 0.20% | 5,448,957 |
| 2007-11-20 | 2007-11-16 | 43.573 | 127,660 | -9,644 | 0.20% | 5,562,474 |
| 2007-11-19 | 2007-11-15 | 46.048 | 137,304 | -252 | 0.21% | 6,322,614 |
| 2007-11-16 | 2007-11-14 | 47.039 | 137,556 | -5,049 | 0.21% | 6,470,438 |
| 2007-11-15 | 2007-11-13 | 43.573 | 142,605 | +2,625 | 0.22% | 6,213,667 |
| 2007-11-13 | 2007-11-09 | 46.543 | 139,980 | +1,717 | 0.22% | 6,515,149 |
| 2007-11-12 | 2007-11-08 | 46.543 | 138,263 | +1,010 | 0.21% | 6,435,234 |
| 2007-11-09 | 2007-11-07 | 48.029 | 137,253 | -1,717 | 0.21% | 6,592,105 |
| 2007-11-08 | 2007-11-06 | 45.553 | 138,970 | -1,414 | 0.21% | 6,330,520 |
| 2007-11-07 | 2007-11-05 | 45.058 | 140,384 | +909 | 0.22% | 6,325,422 |
| 2007-11-06 | 2007-11-02 | 49.019 | 139,475 | +1,111 | 0.22% | 6,836,945 |
| 2007-11-05 | 2007-11-01 | 43.077 | 138,364 | -6,362 | 0.21% | 5,960,365 |
| 2007-11-02 | 2007-10-31 | 41.097 | 144,726 | +808 | 0.22% | 5,947,784 |
| 2007-11-01 | 2007-10-30 | 40.602 | 143,918 | +303 | 0.22% | 5,843,318 |
| 2007-10-31 | 2007-10-29 | 41.097 | 143,615 | +707 | 0.22% | 5,902,125 |
| 2007-10-30 | 2007-10-26 | 42.582 | 142,908 | -606 | 0.22% | 6,085,349 |
| 2007-10-26 | 2007-10-24 | 38.621 | 143,514 | +202 | 0.22% | 5,542,675 |
| 2007-10-25 | 2007-10-23 | 39.611 | 143,312 | -505 | 0.22% | 5,676,793 |
| 2007-10-24 | 2007-10-22 | 37.136 | 143,817 | -1,919 | 0.22% | 5,340,747 |
| 2007-10-22 | 2007-10-17 | 38.621 | 145,736 | -1,666 | 0.23% | 5,628,491 |
| 2007-10-18 | 2007-10-16 | 38.126 | 147,402 | -101 | 0.23% | 5,619,849 |
| 2007-10-17 | 2007-10-15 | 39.611 | 147,503 | -2,575 | 0.23% | 5,842,805 |
| 2007-10-16 | 2007-10-12 | 40.602 | 150,078 | +6,008 | 0.23% | 6,093,424 |
| 2007-10-15 | 2007-10-11 | 43.573 | 144,070 | +2,222 | 0.22% | 6,277,500 |
| 2007-10-10 | 2007-10-08 | 44.563 | 141,848 | -353 | 0.22% | 6,321,152 |
| 2007-10-09 | 2007-10-05 | 44.563 | 142,201 | -808 | 0.22% | 6,336,883 |
| 2007-10-08 | 2007-10-04 | 44.563 | 143,009 | -808 | 0.22% | 6,372,890 |
| 2007-10-05 | 2007-10-03 | 44.563 | 143,817 | +2,020 | 0.22% | 6,408,896 |
| 2007-10-04 | 2007-10-02 | 45.058 | 141,797 | -909 | 0.22% | 6,389,089 |
| 2007-10-03 | 2007-09-28 | 45.553 | 142,706 | -909 | 0.22% | 6,500,707 |
| 2007-10-02 | 2007-09-27 | 44.563 | 143,615 | +2,827 | 0.22% | 6,399,895 |
| 2007-09-28 | 2007-09-25 | 46.048 | 140,788 | -1,615 | 0.22% | 6,483,046 |
| 2007-09-27 | 2007-09-24 | 46.543 | 142,403 | -808 | 0.22% | 6,627,924 |
| 2007-09-25 | 2007-09-21 | 47.534 | 143,211 | +2,827 | 0.22% | 6,807,351 |
| 2007-09-24 | 2007-09-20 | 49.019 | 140,384 | -1,666 | 0.22% | 6,881,503 |
| 2007-09-21 | 2007-09-19 | 50.505 | 142,050 | -1,212 | 0.22% | 7,174,174 |
| 2007-09-20 | 2007-09-18 | 48.029 | 143,262 | +5,352 | 0.22% | 6,880,710 |
| 2007-09-19 | 2007-09-17 | 51.495 | 137,910 | +1,666 | 0.21% | 7,101,656 |
| 2007-09-18 | 2007-09-14 | 51.495 | 136,244 | -504 | 0.21% | 7,015,865 |
| 2007-09-17 | 2007-09-13 | 50.505 | 136,748 | +4,493 | 0.21% | 6,906,399 |
| 2007-09-14 | 2007-09-12 | 52.485 | 132,255 | -1,514 | 0.20% | 6,941,423 |
| 2007-09-13 | 2007-09-11 | 47.534 | 133,769 | +1,918 | 0.21% | 6,358,537 |
| 2007-09-11 | 2007-09-07 | 46.543 | 131,851 | +1,717 | 0.20% | 6,136,798 |
| 2007-09-07 | 2007-09-05 | 46.048 | 130,134 | -505 | 0.20% | 5,992,448 |
| 2007-09-05 | 2007-09-03 | 47.534 | 130,639 | -808 | 0.20% | 6,209,757 |
| 2007-09-04 | 2007-08-31 | 48.029 | 131,447 | -2,625 | 0.20% | 6,313,249 |
| 2007-09-03 | 2007-08-30 | 48.029 | 134,072 | +1,312 | 0.21% | 6,439,325 |
| 2007-08-31 | 2007-08-29 | 45.058 | 132,760 | +303 | 0.21% | 5,981,900 |
| 2007-08-30 | 2007-08-28 | 47.534 | 132,457 | +606 | 0.20% | 6,296,173 |
| 2007-08-29 | 2007-08-27 | 50.505 | 131,851 | +1,616 | 0.20% | 6,659,078 |
| 2007-08-28 | 2007-08-24 | 48.029 | 130,235 | -1,616 | 0.20% | 6,255,038 |
| 2007-08-27 | 2007-08-23 | 45.058 | 131,851 | -404 | 0.20% | 5,940,942 |
| 2007-08-24 | 2007-08-22 | 44.563 | 132,255 | +1,010 | 0.20% | 5,893,661 |
| 2007-08-23 | 2007-08-21 | 41.592 | 131,245 | +2,222 | 0.20% | 5,458,742 |
| 2007-08-22 | 2007-08-20 | 41.592 | 129,023 | -1,515 | 0.20% | 5,366,325 |
| 2007-08-21 | 2007-08-17 | 39.116 | 130,538 | +202 | 0.20% | 5,106,162 |
| 2007-08-20 | 2007-08-16 | 41.592 | 130,336 | +1,767 | 0.20% | 5,420,935 |
| 2007-08-17 | 2007-08-15 | 45.058 | 128,569 | +2,928 | 0.20% | 5,793,062 |
| 2007-08-16 | 2007-08-14 | 47.039 | 125,641 | +1,061 | 0.19% | 5,909,973 |
| 2007-08-15 | 2007-08-13 | 46.543 | 124,580 | +404 | 0.19% | 5,798,380 |
| 2007-08-14 | 2007-08-10 | 46.543 | 124,176 | -909 | 0.19% | 5,779,577 |
| 2007-08-13 | 2007-08-09 | 49.019 | 125,085 | +1,010 | 0.19% | 6,131,559 |
| 2007-08-10 | 2007-08-08 | 48.029 | 124,075 | -152 | 0.19% | 5,959,180 |
| 2007-08-09 | 2007-08-07 | 48.524 | 124,227 | -1,313 | 0.19% | 6,027,991 |
| 2007-08-07 | 2007-08-03 | 52.485 | 125,540 | +303 | 0.19% | 6,588,985 |
| 2007-08-06 | 2007-08-02 | 51.495 | 125,237 | +2,676 | 0.19% | 6,449,061 |
| 2007-08-03 | 2007-08-01 | 54.466 | 122,561 | +4,141 | 0.19% | 6,675,372 |
| 2007-08-02 | 2007-07-31 | 57.437 | 118,420 | +7,119 | 0.18% | 6,801,639 |
| 2007-08-01 | 2007-07-30 | 58.427 | 111,301 | +14,087 | 0.17% | 6,502,968 |
| 2007-07-31 | 2007-07-27 | 58.427 | 97,214 | +6,816 | 0.15% | 5,679,908 |
| 2007-07-30 | 2007-07-26 | 61.398 | 90,398 | -2,424 | 0.14% | 5,550,231 |
| 2007-07-27 | 2007-07-25 | 59.417 | 92,822 | +3,535 | 0.14% | 5,515,218 |
| 2007-07-26 | 2007-07-24 | 59.417 | 89,287 | -7,069 | 0.14% | 5,305,178 |
| 2007-07-25 | 2007-07-23 | 59.417 | 96,356 | +1,717 | 0.15% | 5,725,198 |
| 2007-07-24 | 2007-07-20 | 60.407 | 94,639 | -5,756 | 0.15% | 5,716,899 |
| 2007-07-23 | 2007-07-19 | 58.427 | 100,395 | +6,160 | 0.16% | 5,865,764 |
| 2007-07-20 | 2007-07-18 | 59.417 | 94,235 | -1,111 | 0.15% | 5,599,174 |
| 2007-07-19 | 2007-07-17 | 58.427 | 95,346 | +3,787 | 0.15% | 5,570,767 |
| 2007-07-18 | 2007-07-16 | 62.388 | 91,559 | -10,099 | 0.14% | 5,712,183 |
| 2007-07-17 | 2007-07-13 | 57.437 | 101,658 | -8,028 | 0.16% | 5,838,887 |
| 2007-07-16 | 2007-07-12 | 55.456 | 109,686 | -2,272 | 0.17% | 6,082,747 |
| 2007-07-13 | 2007-07-11 | 57.437 | 111,958 | -4,039 | 0.17% | 6,430,484 |
| 2007-07-12 | 2007-07-10 | 55.456 | 115,997 | +5,352 | 0.18% | 6,432,730 |
| 2007-07-11 | 2007-07-09 | 58.427 | 110,645 | +22,065 | 0.17% | 6,464,640 |
| 2007-07-10 | 2007-07-06 | 51.495 | 88,580 | -1,616 | 0.14% | 4,561,414 |
| 2007-07-09 | 2007-07-05 | 49.019 | 90,196 | +1,212 | 0.14% | 4,421,331 |
| 2007-07-06 | 2007-07-04 | 49.514 | 88,984 | -505 | 0.14% | 4,405,979 |
| 2007-07-05 | 2007-07-03 | 47.534 | 89,489 | -4,191 | 0.14% | 4,253,745 |
| 2007-07-04 | 2007-06-29 | 45.553 | 93,680 | -2,474 | 0.14% | 4,267,418 |
| 2007-07-03 | 2007-06-28 | 47.534 | 96,154 | +202 | 0.15% | 4,570,557 |
| 2007-06-29 | 2007-06-27 | 43.077 | 95,952 | +3,231 | 0.15% | 4,133,365 |
| 2007-06-28 | 2007-06-26 | 44.563 | 92,721 | -8,280 | 0.15% | 4,131,913 |
| 2007-06-27 | 2007-06-25 | 46.543 | 101,001 | -3,837 | 0.16% | 4,700,933 |
| 2007-06-26 | 2007-06-22 | 49.514 | 104,838 | 0.17% | 5,190,979 |
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