History of CCASS shareholding
Participant: GOLDMAN SACHS (ASIA) SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.400 | 1 | +0 | 0.00% | 0 |
| 2025-10-13 | 2025-10-09 | 0.400 | 1 | +0 | 0.00% | 0 |
| 2025-10-10 | 2025-10-08 | 0.405 | 1 | +0 | 0.00% | 0 |
| 2025-10-09 | 2025-10-06 | 0.440 | 1 | +0 | 0.00% | 0 |
| 2025-10-08 | 2025-10-03 | 0.440 | 1 | +0 | 0.00% | 0 |
| 2025-10-06 | 2025-10-02 | 0.440 | 1 | +0 | 0.00% | 0 |
| 2025-10-03 | 2025-09-30 | 0.430 | 1 | +0 | 0.00% | 0 |
| 2025-10-02 | 2025-09-29 | 0.415 | 1 | +0 | 0.00% | 0 |
| 2025-09-30 | 2025-09-26 | 0.420 | 1 | +0 | 0.00% | 0 |
| 2025-09-29 | 2025-09-25 | 0.390 | 1 | +0 | 0.00% | 0 |
| 2025-09-26 | 2025-09-24 | 0.410 | 1 | +0 | 0.00% | 0 |
| 2025-09-25 | 2025-09-23 | 0.410 | 1 | +0 | 0.00% | 0 |
| 2025-09-24 | 2025-09-22 | 0.400 | 1 | +0 | 0.00% | 0 |
| 2025-09-23 | 2025-09-19 | 0.405 | 1 | +0 | 0.00% | 0 |
| 2025-09-22 | 2025-09-18 | 0.425 | 1 | +0 | 0.00% | 0 |
| 2025-09-19 | 2025-09-17 | 0.425 | 1 | +0 | 0.00% | 0 |
| 2025-09-18 | 2025-09-16 | 0.430 | 1 | +0 | 0.00% | 0 |
| 2025-09-17 | 2025-09-15 | 0.420 | 1 | +0 | 0.00% | 0 |
| 2025-09-16 | 2025-09-12 | 0.400 | 1 | +0 | 0.00% | 0 |
| 2025-09-15 | 2025-09-11 | 0.420 | 1 | +0 | 0.00% | 0 |
| 2025-09-12 | 2025-09-10 | 0.410 | 1 | +0 | 0.00% | 0 |
| 2025-09-11 | 2025-09-09 | 0.395 | 1 | +0 | 0.00% | 0 |
| 2025-09-10 | 2025-09-08 | 0.400 | 1 | +0 | 0.00% | 0 |
| 2025-09-09 | 2025-09-05 | 0.400 | 1 | +0 | 0.00% | 0 |
| 2025-09-08 | 2025-09-04 | 0.390 | 1 | +0 | 0.00% | 0 |
| 2025-09-05 | 2025-09-03 | 0.415 | 1 | +0 | 0.00% | 0 |
| 2025-09-04 | 2025-09-02 | 0.415 | 1 | +0 | 0.00% | 0 |
| 2025-09-03 | 2025-09-01 | 0.415 | 1 | +0 | 0.00% | 0 |
| 2025-09-02 | 2025-08-29 | 0.435 | 1 | +0 | 0.00% | 0 |
| 2025-09-01 | 2025-08-28 | 0.460 | 1 | +0 | 0.00% | 0 |
| 2025-08-29 | 2025-08-27 | 0.475 | 1 | +0 | 0.00% | 0 |
| 2025-08-28 | 2025-08-26 | 0.450 | 1 | +0 | 0.00% | 0 |
| 2025-08-27 | 2025-08-25 | 0.450 | 1 | +0 | 0.00% | 0 |
| 2025-08-26 | 2025-08-22 | 0.465 | 1 | +0 | 0.00% | 0 |
| 2025-08-25 | 2025-08-21 | 0.465 | 1 | +0 | 0.00% | 0 |
| 2025-08-22 | 2025-08-20 | 0.465 | 1 | +0 | 0.00% | 0 |
| 2025-08-21 | 2025-08-19 | 0.465 | 1 | +0 | 0.00% | 0 |
| 2025-08-20 | 2025-08-18 | 0.445 | 1 | +0 | 0.00% | 0 |
| 2025-08-19 | 2025-08-15 | 0.445 | 1 | +0 | 0.00% | 0 |
| 2025-08-18 | 2025-08-14 | 0.445 | 1 | +0 | 0.00% | 0 |
| 2025-08-15 | 2025-08-13 | 0.445 | 1 | +0 | 0.00% | 0 |
| 2025-08-14 | 2025-08-12 | 0.460 | 1 | +0 | 0.00% | 0 |
| 2025-08-13 | 2025-08-11 | 0.445 | 1 | +0 | 0.00% | 0 |
| 2025-08-12 | 2025-08-08 | 0.475 | 1 | +0 | 0.00% | 0 |
| 2025-08-11 | 2025-08-07 | 0.465 | 1 | +0 | 0.00% | 0 |
| 2025-08-08 | 2025-08-06 | 0.450 | 1 | +0 | 0.00% | 0 |
| 2025-08-07 | 2025-08-05 | 0.470 | 1 | +0 | 0.00% | 0 |
| 2025-08-06 | 2025-08-04 | 0.470 | 1 | +0 | 0.00% | 0 |
| 2025-08-05 | 2025-08-01 | 0.470 | 1 | +0 | 0.00% | 0 |
| 2025-08-04 | 2025-07-31 | 0.460 | 1 | +0 | 0.00% | 0 |
| 2025-08-01 | 2025-07-30 | 0.480 | 1 | +0 | 0.00% | 0 |
| 2025-07-31 | 2025-07-29 | 0.500 | 1 | +0 | 0.00% | 0 |
| 2025-07-30 | 2025-07-28 | 0.480 | 1 | +0 | 0.00% | 0 |
| 2025-07-29 | 2025-07-25 | 0.495 | 1 | +0 | 0.00% | 0 |
| 2025-07-28 | 2025-07-24 | 0.495 | 1 | +0 | 0.00% | 0 |
| 2025-07-25 | 2025-07-23 | 0.495 | 1 | +0 | 0.00% | 0 |
| 2025-07-24 | 2025-07-22 | 0.495 | 1 | +0 | 0.00% | 0 |
| 2025-07-23 | 2025-07-21 | 0.540 | 1 | +0 | 0.00% | 1 |
| 2025-07-22 | 2025-07-18 | 0.560 | 1 | +0 | 0.00% | 1 |
| 2025-07-21 | 2025-07-17 | 0.540 | 1 | +0 | 0.00% | 1 |
| 2025-07-18 | 2025-07-16 | 0.540 | 1 | +0 | 0.00% | 1 |
| 2025-07-17 | 2025-07-15 | 0.485 | 1 | +0 | 0.00% | 0 |
| 2025-07-16 | 2025-07-14 | 0.510 | 1 | +0 | 0.00% | 1 |
| 2025-07-15 | 2025-07-11 | 0.580 | 1 | +0 | 0.00% | 1 |
| 2025-07-14 | 2025-07-10 | 0.570 | 1 | +0 | 0.00% | 1 |
| 2025-07-11 | 2025-07-09 | 0.430 | 1 | +0 | 0.00% | 0 |
| 2025-07-10 | 2025-07-08 | 0.450 | 1 | +0 | 0.00% | 0 |
| 2025-07-09 | 2025-07-07 | 0.460 | 1 | +0 | 0.00% | 0 |
| 2025-07-08 | 2025-07-04 | 0.465 | 1 | +0 | 0.00% | 0 |
| 2025-07-07 | 2025-07-03 | 0.465 | 1 | +0 | 0.00% | 0 |
| 2025-07-04 | 2025-07-02 | 0.440 | 1 | +0 | 0.00% | 0 |
| 2025-07-03 | 2025-06-30 | 0.440 | 1 | +0 | 0.00% | 0 |
| 2025-07-02 | 2025-06-27 | 0.470 | 1 | +0 | 0.00% | 0 |
| 2025-06-30 | 2025-06-26 | 0.435 | 1 | +0 | 0.00% | 0 |
| 2025-06-27 | 2025-06-25 | 0.450 | 1 | +0 | 0.00% | 0 |
| 2025-06-26 | 2025-06-24 | 0.450 | 1 | +0 | 0.00% | 0 |
| 2025-06-25 | 2025-06-23 | 0.425 | 1 | +0 | 0.00% | 0 |
| 2025-06-24 | 2025-06-20 | 0.405 | 1 | +0 | 0.00% | 0 |
| 2025-06-23 | 2025-06-19 | 0.420 | 1 | +0 | 0.00% | 0 |
| 2025-06-20 | 2025-06-18 | 0.420 | 1 | +0 | 0.00% | 0 |
| 2025-06-19 | 2025-06-17 | 0.430 | 1 | +0 | 0.00% | 0 |
| 2025-06-18 | 2025-06-16 | 0.430 | 1 | +0 | 0.00% | 0 |
| 2025-06-17 | 2025-06-13 | 0.435 | 1 | +0 | 0.00% | 0 |
| 2025-06-16 | 2025-06-12 | 0.425 | 1 | +0 | 0.00% | 0 |
| 2025-06-13 | 2025-06-11 | 0.455 | 1 | +0 | 0.00% | 0 |
| 2025-06-12 | 2025-06-10 | 0.450 | 1 | +0 | 0.00% | 0 |
| 2025-06-11 | 2025-06-09 | 0.445 | 1 | +0 | 0.00% | 0 |
| 2025-06-10 | 2025-06-06 | 0.445 | 1 | +0 | 0.00% | 0 |
| 2025-06-09 | 2025-06-05 | 0.480 | 1 | +0 | 0.00% | 0 |
| 2025-06-06 | 2025-06-04 | 0.455 | 1 | +0 | 0.00% | 0 |
| 2025-06-05 | 2025-06-03 | 0.460 | 1 | +0 | 0.00% | 0 |
| 2025-06-04 | 2025-06-02 | 0.510 | 1 | +0 | 0.00% | 1 |
| 2025-06-03 | 2025-05-30 | 0.510 | 1 | +0 | 0.00% | 1 |
| 2025-06-02 | 2025-05-29 | 0.510 | 1 | +0 | 0.00% | 1 |
| 2025-05-30 | 2025-05-28 | 0.570 | 1 | +0 | 0.00% | 1 |
| 2025-05-29 | 2025-05-27 | 0.460 | 1 | +0 | 0.00% | 0 |
| 2025-05-28 | 2025-05-26 | 0.500 | 1 | +0 | 0.00% | 0 |
| 2025-05-27 | 2025-05-23 | 0.500 | 1 | +0 | 0.00% | 0 |
| 2025-05-26 | 2025-05-22 | 0.520 | 1 | +0 | 0.00% | 1 |
| 2025-05-23 | 2025-05-21 | 0.550 | 1 | +0 | 0.00% | 1 |
| 2025-05-22 | 2025-05-20 | 0.530 | 1 | +0 | 0.00% | 1 |
| 2025-05-21 | 2025-05-19 | 0.570 | 1 | +0 | 0.00% | 1 |
| 2025-05-20 | 2025-05-16 | 0.560 | 1 | +0 | 0.00% | 1 |
| 2025-05-19 | 2025-05-15 | 0.540 | 1 | +0 | 0.00% | 1 |
| 2025-05-16 | 2025-05-14 | 0.570 | 1 | +0 | 0.00% | 1 |
| 2025-05-15 | 2025-05-13 | 0.570 | 1 | +0 | 0.00% | 1 |
| 2025-05-14 | 2025-05-12 | 0.590 | 1 | +0 | 0.00% | 1 |
| 2025-05-13 | 2025-05-09 | 0.600 | 1 | +0 | 0.00% | 1 |
| 2025-05-12 | 2025-05-08 | 0.590 | 1 | +0 | 0.00% | 1 |
| 2025-05-09 | 2025-05-07 | 0.770 | 1 | +0 | 0.00% | 1 |
| 2025-05-08 | 2025-05-06 | 0.770 | 1 | +0 | 0.00% | 1 |
| 2025-05-07 | 2025-05-02 | 0.770 | 1 | +0 | 0.00% | 1 |
| 2025-05-06 | 2025-04-30 | 0.650 | 1 | +0 | 0.00% | 1 |
| 2025-05-02 | 2025-04-29 | 0.650 | 1 | +0 | 0.00% | 1 |
| 2025-04-30 | 2025-04-28 | 0.620 | 1 | +0 | 0.00% | 1 |
| 2025-04-29 | 2025-04-25 | 0.620 | 1 | +0 | 0.00% | 1 |
| 2025-04-28 | 2025-04-24 | 0.630 | 1 | +0 | 0.00% | 1 |
| 2025-04-25 | 2025-04-23 | 0.630 | 1 | +0 | 0.00% | 1 |
| 2025-04-24 | 2025-04-22 | 0.640 | 1 | +0 | 0.00% | 1 |
| 2025-04-23 | 2025-04-17 | 0.680 | 1 | +0 | 0.00% | 1 |
| 2025-04-22 | 2025-04-16 | 0.820 | 1 | +0 | 0.00% | 1 |
| 2025-04-17 | 2025-04-15 | 0.320 | 1 | +0 | 0.00% | 0 |
| 2025-04-16 | 2025-04-14 | 0.330 | 1 | +0 | 0.00% | 0 |
| 2025-04-15 | 2025-04-11 | 0.330 | 1 | +0 | 0.00% | 0 |
| 2025-04-14 | 2025-04-10 | 0.330 | 1 | +0 | 0.00% | 0 |
| 2025-04-11 | 2025-04-09 | 0.330 | 1 | +0 | 0.00% | 0 |
| 2025-04-10 | 2025-04-08 | 0.365 | 1 | +0 | 0.00% | 0 |
| 2025-04-09 | 2025-04-07 | 0.400 | 1 | +0 | 0.00% | 0 |
| 2025-04-08 | 2025-04-03 | 0.470 | 1 | +0 | 0.00% | 0 |
| 2025-04-07 | 2025-04-02 | 0.495 | 1 | +0 | 0.00% | 0 |
| 2025-04-03 | 2025-04-01 | 0.540 | 1 | +0 | 0.00% | 1 |
| 2025-04-02 | 2025-03-31 | 0.540 | 1 | +0 | 0.00% | 1 |
| 2025-04-01 | 2025-03-28 | 0.540 | 1 | +0 | 0.00% | 1 |
| 2025-03-31 | 2025-03-27 | 0.540 | 1 | +0 | 0.00% | 1 |
| 2025-03-28 | 2025-03-26 | 0.510 | 1 | +0 | 0.00% | 1 |
| 2025-03-27 | 2025-03-25 | 0.540 | 1 | +0 | 0.00% | 1 |
| 2025-03-26 | 2025-03-24 | 0.570 | 1 | +0 | 0.00% | 1 |
| 2025-03-25 | 2025-03-21 | 0.550 | 1 | +0 | 0.00% | 1 |
| 2025-03-24 | 2025-03-20 | 0.540 | 1 | +0 | 0.00% | 1 |
| 2025-03-21 | 2025-03-19 | 0.550 | 1 | +0 | 0.00% | 1 |
| 2025-03-20 | 2025-03-18 | 0.600 | 1 | +0 | 0.00% | 1 |
| 2025-03-19 | 2025-03-17 | 0.590 | 1 | +0 | 0.00% | 1 |
| 2025-03-18 | 2025-03-14 | 0.560 | 1 | +0 | 0.00% | 1 |
| 2025-03-17 | 2025-03-13 | 0.580 | 1 | +0 | 0.00% | 1 |
| 2025-03-14 | 2025-03-12 | 0.590 | 1 | +0 | 0.00% | 1 |
| 2025-03-13 | 2025-03-11 | 0.670 | 1 | +0 | 0.00% | 1 |
| 2024-10-07 | 2024-10-03 | 3.200 | 1 | -50 | 0.00% | 3 |
| 2024-10-03 | 2024-09-30 | 1.300 | 51 | +50 | 0.00% | 66 |
| 2021-11-26 | 2021-11-24 | 3.400 | 1 | -239,320 | 0.00% | 3 |
| 2021-11-19 | 2021-11-17 | 3.300 | 239,321 | +239,320 | 0.16% | 789,759 |
| 2019-07-03 | 2019-06-28 | 11.400 | 1 | -500 | 0.00% | 11 |
| 2019-06-27 | 2019-06-25 | 11.400 | 501 | -2,500 | 0.00% | 5,711 |
| 2019-06-25 | 2019-06-21 | 11.900 | 3,001 | -2,900 | 0.00% | 35,712 |
| 2019-06-21 | 2019-06-19 | 11.800 | 5,901 | -800 | 0.00% | 69,632 |
| 2019-06-19 | 2019-06-17 | 11.200 | 6,701 | -2,400 | 0.00% | 75,051 |
| 2019-06-12 | 2019-06-10 | 10.900 | 9,101 | -1,200 | 0.01% | 99,201 |
| 2019-05-27 | 2019-05-23 | 10.800 | 10,301 | +1,200 | 0.01% | 111,251 |
| 2019-05-16 | 2019-05-14 | 11.500 | 9,101 | -900 | 0.01% | 104,662 |
| 2019-05-14 | 2019-05-09 | 11.700 | 10,001 | +1,550 | 0.01% | 117,012 |
| 2019-05-10 | 2019-05-08 | 11.300 | 8,451 | -1,550 | 0.01% | 95,496 |
| 2019-05-09 | 2019-05-07 | 11.600 | 10,001 | +750 | 0.01% | 116,012 |
| 2019-05-08 | 2019-05-06 | 11.800 | 9,251 | -1,000 | 0.01% | 109,162 |
| 2019-04-26 | 2019-04-24 | 12.200 | 10,251 | +650 | 0.01% | 125,062 |
| 2019-04-25 | 2019-04-23 | 12.500 | 9,601 | +1,800 | 0.01% | 120,012 |
| 2019-04-23 | 2019-04-17 | 11.700 | 7,801 | +50 | 0.01% | 91,272 |
| 2019-04-18 | 2019-04-16 | 11.600 | 7,751 | +800 | 0.01% | 89,912 |
| 2019-04-17 | 2019-04-15 | 11.500 | 6,951 | +1,000 | 0.00% | 79,936 |
| 2019-04-16 | 2019-04-12 | 11.800 | 5,951 | -1,000 | 0.00% | 70,222 |
| 2019-04-15 | 2019-04-11 | 11.600 | 6,951 | +1,000 | 0.00% | 80,632 |
| 2019-04-12 | 2019-04-10 | 11.400 | 5,951 | +1,350 | 0.00% | 67,841 |
| 2019-04-11 | 2019-04-09 | 11.400 | 4,601 | +350 | 0.00% | 52,451 |
| 2019-04-01 | 2019-03-28 | 11.500 | 4,251 | -1,800 | 0.00% | 48,886 |
| 2019-03-28 | 2019-03-26 | 11.700 | 6,051 | +1,450 | 0.00% | 70,797 |
| 2019-03-15 | 2019-03-13 | 11.900 | 4,601 | -1,450 | 0.00% | 54,752 |
| 2019-03-11 | 2019-03-07 | 12.500 | 6,051 | -1,000 | 0.00% | 75,638 |
| 2019-02-21 | 2019-02-19 | 12.200 | 7,051 | -6,800 | 0.00% | 86,022 |
| 2019-02-20 | 2019-02-18 | 12.400 | 13,851 | -21,400 | 0.01% | 171,752 |
| 2019-02-15 | 2019-02-13 | 12.300 | 35,251 | -300 | 0.02% | 433,587 |
| 2019-01-21 | 2019-01-17 | 11.900 | 35,551 | +400 | 0.02% | 423,057 |
| 2019-01-16 | 2019-01-14 | 11.800 | 35,151 | +400 | 0.02% | 414,782 |
| 2019-01-15 | 2019-01-11 | 11.900 | 34,751 | +2,050 | 0.02% | 413,537 |
| 2019-01-14 | 2019-01-10 | 12.200 | 32,701 | +50 | 0.02% | 398,952 |
| 2019-01-11 | 2019-01-09 | 11.900 | 32,651 | +2,600 | 0.02% | 388,547 |
| 2019-01-10 | 2019-01-08 | 11.900 | 30,051 | +100 | 0.02% | 357,607 |
| 2019-01-09 | 2019-01-07 | 12.100 | 29,951 | +350 | 0.02% | 362,407 |
| 2019-01-07 | 2019-01-03 | 11.800 | 29,601 | +750 | 0.02% | 349,292 |
| 2019-01-04 | 2019-01-02 | 12.100 | 28,851 | +3,200 | 0.02% | 349,097 |
| 2019-01-03 | 2018-12-31 | 12.800 | 25,651 | -1,300 | 0.02% | 328,333 |
| 2019-01-02 | 2018-12-27 | 13.000 | 26,951 | +5,550 | 0.02% | 350,363 |
| 2018-12-28 | 2018-12-24 | 13.500 | 21,401 | +1,600 | 0.01% | 288,914 |
| 2018-12-27 | 2018-12-20 | 14.000 | 19,801 | +5,550 | 0.01% | 277,214 |
| 2018-12-21 | 2018-12-19 | 14.300 | 14,251 | -1,200 | 0.01% | 203,789 |
| 2018-12-20 | 2018-12-18 | 13.900 | 15,451 | +1,100 | 0.01% | 214,769 |
| 2018-12-19 | 2018-12-17 | 13.700 | 14,351 | -1,650 | 0.01% | 196,609 |
| 2018-12-18 | 2018-12-14 | 13.800 | 16,001 | -5,900 | 0.01% | 220,814 |
| 2018-12-17 | 2018-12-13 | 11.300 | 21,901 | -7,900 | 0.01% | 247,481 |
| 2018-12-14 | 2018-12-12 | 11.600 | 29,801 | +50 | 0.02% | 345,692 |
| 2018-12-13 | 2018-12-11 | 11.500 | 29,751 | +1,550 | 0.02% | 342,136 |
| 2018-12-12 | 2018-12-10 | 12.000 | 28,201 | -4,750 | 0.02% | 338,412 |
| 2018-12-11 | 2018-12-07 | 11.900 | 32,951 | +1,450 | 0.02% | 392,117 |
| 2018-12-10 | 2018-12-06 | 12.400 | 31,501 | +2,350 | 0.02% | 390,612 |
| 2018-12-07 | 2018-12-05 | 12.800 | 29,151 | +2,200 | 0.02% | 373,133 |
| 2018-12-06 | 2018-12-04 | 13.100 | 26,951 | +1,350 | 0.02% | 353,058 |
| 2018-12-05 | 2018-12-03 | 13.400 | 25,601 | -150 | 0.02% | 343,053 |
| 2018-12-03 | 2018-11-29 | 13.100 | 25,751 | -200 | 0.02% | 337,338 |
| 2018-11-23 | 2018-11-21 | 12.200 | 25,951 | +700 | 0.02% | 316,602 |
| 2018-11-22 | 2018-11-20 | 12.200 | 25,251 | -750 | 0.02% | 308,062 |
| 2018-11-21 | 2018-11-19 | 11.700 | 26,001 | +550 | 0.02% | 304,212 |
| 2018-11-09 | 2018-11-07 | 11.300 | 25,451 | -18,100 | 0.02% | 287,596 |
| 2018-11-08 | 2018-11-06 | 11.500 | 43,551 | -47,100 | 0.03% | 500,836 |
| 2018-11-01 | 2018-10-30 | 11.200 | 90,651 | -1,250 | 0.06% | 1,015,291 |
| 2018-10-31 | 2018-10-29 | 11.000 | 91,901 | +1,650 | 0.06% | 1,010,911 |
| 2018-10-30 | 2018-10-26 | 11.100 | 90,251 | -700 | 0.06% | 1,001,786 |
| 2018-10-29 | 2018-10-25 | 11.100 | 90,951 | -1,300 | 0.06% | 1,009,556 |
| 2018-10-26 | 2018-10-24 | 11.600 | 92,251 | +65,700 | 0.06% | 1,070,112 |
| 2018-10-25 | 2018-10-23 | 11.800 | 26,551 | +22,801 | 0.02% | 313,302 |
| 2018-10-24 | 2018-10-22 | 12.000 | 3,750 | -700 | 0.00% | 45,000 |
| 2018-10-23 | 2018-10-19 | 12.000 | 4,450 | +2,000 | 0.00% | 53,400 |
| 2018-10-15 | 2018-10-11 | 12.500 | 2,450 | -9,800 | 0.00% | 30,625 |
| 2018-10-12 | 2018-10-10 | 12.700 | 12,250 | -1,900 | 0.01% | 155,575 |
| 2018-10-11 | 2018-10-09 | 13.000 | 14,150 | -2,050 | 0.01% | 183,950 |
| 2018-10-10 | 2018-10-08 | 12.900 | 16,200 | -3,400 | 0.01% | 208,980 |
| 2018-10-09 | 2018-10-05 | 13.100 | 19,600 | +600 | 0.01% | 256,760 |
| 2018-10-08 | 2018-10-04 | 13.100 | 19,000 | -1,950 | 0.01% | 248,900 |
| 2018-10-05 | 2018-10-03 | 13.600 | 20,950 | -2,300 | 0.01% | 284,920 |
| 2018-10-04 | 2018-10-02 | 13.800 | 23,250 | -11,150 | 0.02% | 320,850 |
| 2018-10-03 | 2018-09-28 | 13.800 | 34,400 | -550 | 0.02% | 474,720 |
| 2018-10-02 | 2018-09-27 | 13.800 | 34,950 | +350 | 0.02% | 482,310 |
| 2018-09-28 | 2018-09-26 | 14.000 | 34,600 | -5,950 | 0.02% | 484,400 |
| 2018-09-26 | 2018-09-21 | 14.200 | 40,550 | +4,250 | 0.03% | 575,810 |
| 2018-09-24 | 2018-09-20 | 14.100 | 36,300 | +600 | 0.02% | 511,830 |
| 2018-09-21 | 2018-09-19 | 14.200 | 35,700 | +26,650 | 0.02% | 506,940 |
| 2018-09-20 | 2018-09-18 | 14.000 | 9,050 | -1,200 | 0.01% | 126,700 |
| 2018-09-19 | 2018-09-17 | 14.000 | 10,250 | +800 | 0.01% | 143,500 |
| 2018-09-18 | 2018-09-14 | 14.100 | 9,450 | -7,350 | 0.01% | 133,245 |
| 2018-09-17 | 2018-09-13 | 14.100 | 16,800 | +3,900 | 0.01% | 236,880 |
| 2018-09-14 | 2018-09-12 | 14.600 | 12,900 | -1,800 | 0.01% | 188,340 |
| 2018-09-13 | 2018-09-11 | 14.900 | 14,700 | +10,350 | 0.01% | 219,030 |
| 2018-09-12 | 2018-09-10 | 14.800 | 4,350 | -250 | 0.00% | 64,380 |
| 2018-09-11 | 2018-09-07 | 14.900 | 4,600 | +2,150 | 0.00% | 68,540 |
| 2018-09-07 | 2018-09-05 | 13.800 | 2,450 | -400 | 0.00% | 33,810 |
| 2018-09-06 | 2018-09-04 | 13.600 | 2,850 | -1,550 | 0.00% | 38,760 |
| 2018-09-05 | 2018-09-03 | 13.500 | 4,400 | -1,550 | 0.00% | 59,400 |
| 2018-09-04 | 2018-08-31 | 14.000 | 5,950 | -1,700 | 0.00% | 83,300 |
| 2018-09-03 | 2018-08-30 | 14.200 | 7,650 | -4,550 | 0.01% | 108,630 |
| 2018-08-31 | 2018-08-29 | 14.400 | 12,200 | +4,100 | 0.01% | 175,680 |
| 2018-08-30 | 2018-08-28 | 15.600 | 8,100 | -106,134 | 0.01% | 126,360 |
| 2018-08-29 | 2018-08-27 | 16.000 | 114,234 | +107,074 | 0.08% | 1,827,744 |
| 2018-08-28 | 2018-08-24 | 16.000 | 7,160 | -7,100 | 0.00% | 114,560 |
| 2018-08-27 | 2018-08-23 | 16.200 | 14,260 | -12,050 | 0.01% | 231,012 |
| 2018-08-24 | 2018-08-22 | 16.200 | 26,310 | -2,400 | 0.02% | 426,222 |
| 2018-08-23 | 2018-08-21 | 16.500 | 28,710 | -3,650 | 0.02% | 473,715 |
| 2018-08-22 | 2018-08-20 | 16.500 | 32,360 | -4,650 | 0.02% | 533,940 |
| 2018-08-21 | 2018-08-17 | 16.700 | 37,010 | -150 | 0.02% | 618,067 |
| 2018-08-20 | 2018-08-16 | 16.700 | 37,160 | +700 | 0.02% | 620,572 |
| 2018-08-17 | 2018-08-15 | 17.000 | 36,460 | -400 | 0.02% | 619,820 |
| 2018-08-16 | 2018-08-14 | 17.000 | 36,860 | -1,200 | 0.02% | 626,620 |
| 2018-08-15 | 2018-08-13 | 16.900 | 38,060 | +450 | 0.03% | 643,214 |
| 2018-08-14 | 2018-08-10 | 17.200 | 37,610 | -800 | 0.03% | 646,892 |
| 2018-08-13 | 2018-08-09 | 16.900 | 38,410 | -1,750 | 0.03% | 649,129 |
| 2018-08-09 | 2018-08-07 | 16.800 | 40,160 | -2,000 | 0.03% | 674,688 |
| 2018-08-08 | 2018-08-06 | 16.800 | 42,160 | +38,110 | 0.03% | 708,288 |
| 2018-08-07 | 2018-08-03 | 16.000 | 4,050 | -250 | 0.00% | 64,800 |
| 2018-08-06 | 2018-08-02 | 16.800 | 4,300 | -3,650 | 0.00% | 72,240 |
| 2018-08-03 | 2018-08-01 | 16.800 | 7,950 | +5,150 | 0.01% | 133,560 |
| 2018-08-02 | 2018-07-31 | 17.400 | 2,800 | -50 | 0.00% | 48,720 |
| 2018-07-30 | 2018-07-26 | 17.100 | 2,850 | +400 | 0.00% | 48,735 |
| 2018-07-27 | 2018-07-25 | 17.400 | 2,450 | -550 | 0.00% | 42,630 |
| 2018-07-26 | 2018-07-24 | 17.400 | 3,000 | -209,100 | 0.00% | 52,200 |
| 2018-07-19 | 2018-07-17 | 18.000 | 212,100 | -60,900 | 0.14% | 3,817,800 |
| 2018-07-18 | 2018-07-16 | 18.100 | 273,000 | +139,011 | 0.18% | 4,941,300 |
| 2018-07-17 | 2018-07-13 | 18.300 | 133,989 | -100 | 0.09% | 2,451,999 |
| 2018-07-16 | 2018-07-12 | 18.200 | 134,089 | -126,605 | 0.09% | 2,440,420 |
| 2018-07-13 | 2018-07-11 | 18.400 | 260,694 | +101,476 | 0.18% | 4,796,770 |
| 2018-07-12 | 2018-07-10 | 18.500 | 159,218 | -10,400 | 0.11% | 2,945,533 |
| 2018-07-11 | 2018-07-09 | 18.500 | 169,618 | +25,622 | 0.11% | 3,137,933 |
| 2018-07-10 | 2018-07-06 | 17.900 | 143,996 | +1,350 | 0.10% | 2,577,528 |
| 2018-07-09 | 2018-07-05 | 18.000 | 142,646 | -143,704 | 0.10% | 2,567,628 |
| 2018-07-06 | 2018-07-04 | 18.100 | 286,350 | -400 | 0.19% | 5,182,935 |
| 2018-07-05 | 2018-07-03 | 18.000 | 286,750 | -250 | 0.19% | 5,161,500 |
| 2018-07-03 | 2018-06-28 | 17.900 | 287,000 | +150 | 0.19% | 5,137,300 |
| 2018-06-29 | 2018-06-27 | 17.900 | 286,850 | +3,055 | 0.19% | 5,134,615 |
| 2018-06-27 | 2018-06-25 | 18.800 | 283,795 | -681 | 0.19% | 5,335,346 |
| 2018-06-26 | 2018-06-22 | 17.900 | 284,476 | -50 | 0.19% | 5,092,120 |
| 2018-06-22 | 2018-06-20 | 18.000 | 284,526 | +76 | 0.19% | 5,121,468 |
| 2018-06-21 | 2018-06-19 | 17.600 | 284,450 | -3,350 | 0.19% | 5,006,320 |
| 2018-06-19 | 2018-06-14 | 18.400 | 287,800 | +2,950 | 0.19% | 5,295,520 |
| 2018-06-15 | 2018-06-13 | 18.800 | 284,850 | -50 | 0.19% | 5,355,180 |
| 2018-06-13 | 2018-06-11 | 19.000 | 284,900 | +1,000 | 0.19% | 5,413,100 |
| 2018-06-12 | 2018-06-08 | 19.000 | 283,900 | -1,700 | 0.19% | 5,394,100 |
| 2018-06-11 | 2018-06-07 | 18.800 | 285,600 | -2,000 | 0.19% | 5,369,280 |
| 2018-06-08 | 2018-06-06 | 18.700 | 287,600 | -13,050 | 0.19% | 5,378,120 |
| 2018-06-07 | 2018-06-05 | 19.100 | 300,650 | -700 | 0.20% | 5,742,415 |
| 2018-06-06 | 2018-06-04 | 19.000 | 301,350 | +450 | 0.20% | 5,725,650 |
| 2018-06-05 | 2018-06-01 | 19.300 | 300,900 | -100 | 0.20% | 5,807,370 |
| 2018-06-04 | 2018-05-31 | 18.900 | 301,000 | -16,100 | 0.20% | 5,688,900 |
| 2018-05-31 | 2018-05-29 | 18.300 | 317,100 | +150 | 0.21% | 5,802,930 |
| 2018-05-30 | 2018-05-28 | 18.600 | 316,950 | +100 | 0.21% | 5,895,270 |
| 2018-05-28 | 2018-05-24 | 18.500 | 316,850 | +1,150 | 0.21% | 5,861,725 |
| 2018-05-25 | 2018-05-23 | 18.500 | 315,700 | +900 | 0.21% | 5,840,450 |
| 2018-05-24 | 2018-05-21 | 18.800 | 314,800 | +12,450 | 0.21% | 5,918,240 |
| 2018-05-23 | 2018-05-18 | 18.700 | 302,350 | +1,050 | 0.20% | 5,653,945 |
| 2018-05-21 | 2018-05-17 | 18.900 | 301,300 | -700 | 0.20% | 5,694,570 |
| 2018-05-17 | 2018-05-15 | 19.200 | 302,000 | +1,000 | 0.20% | 5,798,400 |
| 2018-05-16 | 2018-05-14 | 18.800 | 301,000 | +294,000 | 0.20% | 5,658,800 |
| 2018-05-14 | 2018-05-10 | 18.900 | 7,000 | +250 | 0.00% | 132,300 |
| 2018-05-11 | 2018-05-09 | 18.700 | 6,750 | +1,200 | 0.00% | 126,225 |
| 2018-05-10 | 2018-05-08 | 18.200 | 5,550 | -1,800 | 0.00% | 101,010 |
| 2018-05-09 | 2018-05-07 | 18.300 | 7,350 | -3,000 | 0.00% | 134,505 |
| 2018-05-08 | 2018-05-04 | 18.700 | 10,350 | +750 | 0.01% | 193,545 |
| 2018-05-04 | 2018-05-02 | 19.300 | 9,600 | -600 | 0.01% | 185,280 |
| 2018-05-03 | 2018-04-30 | 19.000 | 10,200 | +4,800 | 0.01% | 193,800 |
| 2018-05-02 | 2018-04-27 | 19.800 | 5,400 | +1,550 | 0.00% | 106,920 |
| 2018-04-30 | 2018-04-26 | 20.000 | 3,850 | -5,700 | 0.00% | 77,000 |
| 2018-04-27 | 2018-04-25 | 19.500 | 9,550 | +5,550 | 0.01% | 186,225 |
| 2018-04-26 | 2018-04-24 | 18.400 | 4,000 | +1,000 | 0.00% | 73,600 |
| 2018-04-24 | 2018-04-20 | 17.900 | 3,000 | +2,000 | 0.00% | 53,700 |
| 2018-04-20 | 2018-04-18 | 16.700 | 1,000 | +1,000 | 0.00% | 16,700 |
| 2018-04-18 | 2018-04-16 | 17.000 | 0 | -355,150 | ||
| 2018-04-17 | 2018-04-13 | 16.700 | 355,150 | +4,550 | 0.24% | 5,931,005 |
| 2018-04-16 | 2018-04-12 | 16.700 | 350,600 | -1,900 | 0.24% | 5,855,020 |
| 2018-04-12 | 2018-04-10 | 17.200 | 352,500 | +2,100 | 0.24% | 6,063,000 |
| 2018-04-11 | 2018-04-09 | 17.500 | 350,400 | -50 | 0.24% | 6,132,000 |
| 2018-04-10 | 2018-04-06 | 18.000 | 350,450 | +1,950 | 0.24% | 6,308,100 |
| 2018-04-09 | 2018-04-04 | 18.000 | 348,500 | +2,350 | 0.23% | 6,273,000 |
| 2018-04-06 | 2018-04-03 | 17.600 | 346,150 | +150 | 0.23% | 6,092,240 |
| 2018-04-04 | 2018-03-29 | 17.000 | 346,000 | -150 | 0.23% | 5,882,000 |
| 2018-04-03 | 2018-03-28 | 17.400 | 346,150 | +4,700 | 0.23% | 6,023,010 |
| 2018-03-28 | 2018-03-26 | 17.600 | 341,450 | -2,250 | 0.23% | 6,009,520 |
| 2018-03-27 | 2018-03-23 | 17.500 | 343,700 | -1,250 | 0.23% | 6,014,750 |
| 2018-03-26 | 2018-03-22 | 16.900 | 344,950 | +1,650 | 0.23% | 5,829,655 |
| 2018-03-22 | 2018-03-20 | 18.000 | 343,300 | +7,500 | 0.23% | 6,179,400 |
| 2018-03-21 | 2018-03-19 | 17.100 | 335,800 | -1,250 | 0.23% | 5,742,180 |
| 2018-03-20 | 2018-03-16 | 17.300 | 337,050 | +14,850 | 0.23% | 5,830,965 |
| 2018-03-19 | 2018-03-15 | 18.600 | 322,200 | -350 | 0.22% | 5,992,920 |
| 2018-03-16 | 2018-03-14 | 18.300 | 322,550 | -2,150 | 0.22% | 5,902,665 |
| 2018-03-15 | 2018-03-13 | 17.200 | 324,700 | +10,150 | 0.22% | 5,584,840 |
| 2018-03-14 | 2018-03-12 | 15.000 | 314,550 | +3,100 | 0.21% | 4,718,250 |
| 2018-03-12 | 2018-03-08 | 14.700 | 311,450 | +6,650 | 0.21% | 4,578,315 |
| 2018-03-08 | 2018-03-06 | 14.400 | 304,800 | +4,750 | 0.20% | 4,389,120 |
| 2018-03-07 | 2018-03-05 | 14.500 | 300,050 | +50 | 0.20% | 4,350,725 |
| 2018-03-06 | 2018-03-02 | 14.800 | 300,000 | -900 | 0.20% | 4,440,000 |
| 2018-03-05 | 2018-03-01 | 14.700 | 300,900 | +900 | 0.20% | 4,423,230 |
| 2018-02-28 | 2018-02-26 | 14.900 | 300,000 | +25,240 | 0.20% | 4,470,000 |
| 2018-02-27 | 2018-02-23 | 15.000 | 274,760 | -150 | 0.18% | 4,121,400 |
| 2018-02-26 | 2018-02-22 | 15.100 | 274,910 | -850 | 0.18% | 4,151,141 |
| 2018-02-23 | 2018-02-21 | 15.200 | 275,760 | -150 | 0.19% | 4,191,552 |
| 2018-02-21 | 2018-02-15 | 15.400 | 275,910 | +1,450 | 0.19% | 4,249,014 |
| 2018-02-20 | 2018-02-13 | 14.300 | 274,460 | -1,450 | 0.18% | 3,924,778 |
| 2018-02-14 | 2018-02-12 | 14.000 | 275,910 | +68,962 | 0.19% | 3,862,740 |
| 2018-02-13 | 2018-02-09 | 13.600 | 206,948 | -93,052 | 0.14% | 2,814,493 |
| 2018-02-09 | 2018-02-07 | 14.400 | 300,000 | -4,950 | 0.20% | 4,320,000 |
| 2018-02-08 | 2018-02-06 | 14.500 | 304,950 | +50 | 0.20% | 4,421,775 |
| 2018-02-07 | 2018-02-05 | 15.800 | 304,900 | +450 | 0.20% | 4,817,420 |
| 2018-02-06 | 2018-02-02 | 16.100 | 304,450 | -2,200 | 0.20% | 4,901,645 |
| 2018-02-05 | 2018-02-01 | 16.400 | 306,650 | -350 | 0.21% | 5,029,060 |
| 2018-02-02 | 2018-01-31 | 17.300 | 307,000 | +6,850 | 0.21% | 5,311,100 |
| 2018-02-01 | 2018-01-30 | 17.800 | 300,150 | +200 | 0.20% | 5,342,670 |
| 2018-01-31 | 2018-01-29 | 18.100 | 299,950 | -150 | 0.20% | 5,429,095 |
| 2018-01-30 | 2018-01-26 | 17.700 | 300,100 | +200 | 0.20% | 5,311,770 |
| 2018-01-29 | 2018-01-25 | 15.500 | 299,900 | -6,850 | 0.20% | 4,648,450 |
| 2018-01-26 | 2018-01-24 | 16.000 | 306,750 | -1,250 | 0.21% | 4,908,000 |
| 2018-01-25 | 2018-01-23 | 13.200 | 308,000 | +1,900 | 0.21% | 4,065,600 |
| 2018-01-24 | 2018-01-22 | 13.600 | 306,100 | +9,656 | 0.21% | 4,162,960 |
| 2018-01-23 | 2018-01-19 | 13.900 | 296,444 | +7,400 | 0.20% | 4,120,572 |
| 2018-01-22 | 2018-01-18 | 14.900 | 289,044 | -1,950 | 0.19% | 4,306,756 |
| 2018-01-19 | 2018-01-17 | 14.500 | 290,994 | -6,000 | 0.20% | 4,219,413 |
| 2018-01-18 | 2018-01-16 | 13.300 | 296,994 | -1,800 | 0.20% | 3,950,020 |
| 2018-01-15 | 2018-01-11 | 11.900 | 298,794 | +114,892 | 0.20% | 3,555,649 |
| 2018-01-12 | 2018-01-10 | 11.900 | 183,902 | +177,902 | 0.12% | 2,188,434 |
| 2018-01-08 | 2018-01-04 | 12.000 | 6,000 | +2,750 | 0.00% | 72,000 |
| 2018-01-05 | 2018-01-03 | 12.100 | 3,250 | -4,969 | 0.00% | 39,325 |
| 2018-01-04 | 2018-01-02 | 11.900 | 8,219 | -50 | 0.01% | 97,806 |
| 2018-01-03 | 2017-12-29 | 11.800 | 8,269 | +350 | 0.01% | 97,574 |
| 2018-01-02 | 2017-12-28 | 11.900 | 7,919 | +3,250 | 0.01% | 94,236 |
| 2017-12-19 | 2017-12-15 | 11.700 | 4,669 | +3,419 | 0.00% | 54,627 |
| 2017-12-18 | 2017-12-14 | 11.900 | 1,250 | +250 | 0.00% | 14,875 |
| 2017-12-15 | 2017-12-13 | 11.800 | 1,000 | -88,186 | 0.00% | 11,800 |
| 2017-12-08 | 2017-12-06 | 12.000 | 89,186 | -50 | 0.06% | 1,070,232 |
| 2017-12-07 | 2017-12-05 | 12.200 | 89,236 | +1,600 | 0.06% | 1,088,679 |
| 2017-12-06 | 2017-12-04 | 12.600 | 87,636 | -1,250 | 0.06% | 1,104,214 |
| 2017-12-01 | 2017-11-29 | 12.400 | 88,886 | +250 | 0.06% | 1,102,186 |
| 2017-11-29 | 2017-11-27 | 12.700 | 88,636 | +450 | 0.06% | 1,125,677 |
| 2017-11-24 | 2017-11-22 | 12.700 | 88,186 | +77,136 | 0.06% | 1,119,962 |
| 2017-11-23 | 2017-11-21 | 13.200 | 11,050 | +4,400 | 0.01% | 145,860 |
| 2017-11-22 | 2017-11-20 | 13.600 | 6,650 | +4,600 | 0.00% | 90,440 |
| 2017-11-21 | 2017-11-17 | 13.200 | 2,050 | -2,000 | 0.00% | 27,060 |
| 2017-11-20 | 2017-11-16 | 13.000 | 4,050 | +800 | 0.00% | 52,650 |
| 2017-11-17 | 2017-11-15 | 13.600 | 3,250 | +1,250 | 0.00% | 44,200 |
| 2017-11-16 | 2017-11-14 | 14.300 | 2,000 | -118,850 | 0.00% | 28,600 |
| 2017-11-15 | 2017-11-13 | 14.500 | 120,850 | +98,900 | 0.08% | 1,752,325 |
| 2017-11-14 | 2017-11-10 | 13.200 | 21,950 | +1,550 | 0.01% | 289,740 |
| 2017-11-13 | 2017-11-09 | 14.000 | 20,400 | +20,100 | 0.01% | 285,600 |
| 2017-11-10 | 2017-11-08 | 14.000 | 300 | -206,350 | 0.00% | 4,200 |
| 2017-11-09 | 2017-11-07 | 15.300 | 206,650 | +199,850 | 0.14% | 3,161,745 |
| 2017-10-16 | 2017-10-12 | 12.400 | 6,800 | -100 | 0.00% | 84,320 |
| 2017-10-12 | 2017-10-10 | 12.200 | 6,900 | +550 | 0.00% | 84,180 |
| 2017-10-09 | 2017-10-04 | 12.100 | 6,350 | +600 | 0.00% | 76,835 |
| 2017-10-03 | 2017-09-28 | 12.400 | 5,750 | -350 | 0.00% | 71,300 |
| 2017-09-29 | 2017-09-27 | 12.200 | 6,100 | +3,050 | 0.00% | 74,420 |
| 2017-09-28 | 2017-09-26 | 12.500 | 3,050 | +200 | 0.00% | 38,125 |
| 2017-09-27 | 2017-09-25 | 12.800 | 2,850 | -1,400 | 0.00% | 36,480 |
| 2017-09-26 | 2017-09-22 | 13.000 | 4,250 | -50 | 0.00% | 55,250 |
| 2017-09-25 | 2017-09-21 | 13.000 | 4,300 | +4,300 | 0.00% | 55,900 |
| 2017-09-22 | 2017-09-20 | 13.400 | 0 | -1,400 | ||
| 2017-09-21 | 2017-09-19 | 13.400 | 1,400 | +250 | 0.00% | 18,760 |
| 2017-09-20 | 2017-09-18 | 13.300 | 1,150 | -1,400 | 0.00% | 15,295 |
| 2017-09-19 | 2017-09-15 | 13.100 | 2,550 | +2,000 | 0.00% | 33,405 |
| 2017-09-18 | 2017-09-14 | 13.000 | 550 | -250 | 0.00% | 7,150 |
| 2017-09-13 | 2017-09-11 | 13.200 | 800 | -250 | 0.00% | 10,560 |
| 2017-09-12 | 2017-09-08 | 13.400 | 1,050 | -250 | 0.00% | 14,070 |
| 2017-09-11 | 2017-09-07 | 13.500 | 1,300 | -950 | 0.00% | 17,550 |
| 2017-09-08 | 2017-09-06 | 12.800 | 2,250 | -200 | 0.00% | 28,800 |
| 2017-09-06 | 2017-09-04 | 12.400 | 2,450 | -650 | 0.00% | 30,380 |
| 2017-09-05 | 2017-09-01 | 12.200 | 3,100 | -200 | 0.00% | 37,820 |
| 2017-08-30 | 2017-08-28 | 11.700 | 3,300 | -1,700 | 0.00% | 38,610 |
| 2017-08-29 | 2017-08-25 | 12.000 | 5,000 | -200 | 0.00% | 60,000 |
| 2017-08-28 | 2017-08-24 | 12.000 | 5,200 | -650 | 0.00% | 62,400 |
| 2017-08-24 | 2017-08-21 | 12.100 | 5,850 | +500 | 0.00% | 70,785 |
| 2017-08-22 | 2017-08-18 | 12.000 | 5,350 | -1,350 | 0.00% | 64,200 |
| 2017-08-21 | 2017-08-17 | 12.000 | 6,700 | -950 | 0.00% | 80,400 |
| 2017-08-18 | 2017-08-16 | 11.900 | 7,650 | -400 | 0.01% | 91,035 |
| 2017-08-17 | 2017-08-15 | 11.900 | 8,050 | -500 | 0.01% | 95,795 |
| 2017-08-16 | 2017-08-14 | 11.900 | 8,550 | -150 | 0.01% | 101,745 |
| 2017-08-15 | 2017-08-11 | 11.800 | 8,700 | -700 | 0.01% | 102,660 |
| 2017-08-14 | 2017-08-10 | 11.900 | 9,400 | -150 | 0.01% | 111,860 |
| 2017-08-11 | 2017-08-09 | 12.200 | 9,550 | -150 | 0.01% | 116,510 |
| 2017-08-10 | 2017-08-08 | 12.200 | 9,700 | -300 | 0.01% | 118,340 |
| 2017-08-09 | 2017-08-07 | 12.200 | 10,000 | +1,099 | 0.01% | 122,000 |
| 2017-08-08 | 2017-08-04 | 12.200 | 8,901 | +2,100 | 0.01% | 108,592 |
| 2017-08-04 | 2017-08-02 | 12.300 | 6,801 | -1,750 | 0.00% | 83,652 |
| 2017-08-03 | 2017-08-01 | 12.300 | 8,551 | -650 | 0.01% | 105,177 |
| 2017-08-02 | 2017-07-31 | 12.400 | 9,201 | -3,000 | 0.01% | 114,092 |
| 2017-08-01 | 2017-07-28 | 12.500 | 12,201 | -100 | 0.01% | 152,512 |
| 2017-07-28 | 2017-07-26 | 12.100 | 12,301 | -2,450 | 0.01% | 148,842 |
| 2017-07-26 | 2017-07-24 | 12.700 | 14,751 | -1,450 | 0.01% | 187,338 |
| 2017-07-25 | 2017-07-21 | 12.300 | 16,201 | -50 | 0.01% | 199,272 |
| 2017-07-24 | 2017-07-20 | 12.500 | 16,251 | -1,350 | 0.01% | 203,138 |
| 2017-07-21 | 2017-07-19 | 12.600 | 17,601 | -2,900 | 0.01% | 221,773 |
| 2017-07-20 | 2017-07-18 | 12.500 | 20,501 | -550 | 0.01% | 256,262 |
| 2017-07-18 | 2017-07-14 | 12.800 | 21,051 | -1,950 | 0.01% | 269,453 |
| 2017-07-17 | 2017-07-13 | 13.200 | 23,001 | -1,650 | 0.02% | 303,613 |
| 2017-07-14 | 2017-07-12 | 13.400 | 24,651 | -1,350 | 0.02% | 330,323 |
| 2017-07-13 | 2017-07-11 | 12.300 | 26,001 | -2,200 | 0.02% | 319,812 |
| 2017-07-12 | 2017-07-10 | 11.800 | 28,201 | -200 | 0.02% | 332,772 |
| 2017-07-11 | 2017-07-07 | 11.900 | 28,401 | -3,800 | 0.02% | 337,972 |
| 2017-07-10 | 2017-07-06 | 11.800 | 32,201 | -3,950 | 0.02% | 379,972 |
| 2017-07-07 | 2017-07-05 | 12.200 | 36,151 | -100 | 0.02% | 441,042 |
| 2017-07-06 | 2017-07-04 | 12.400 | 36,251 | -2,950 | 0.02% | 449,512 |
| 2017-07-05 | 2017-07-03 | 12.500 | 39,201 | -800 | 0.03% | 490,012 |
| 2017-07-04 | 2017-06-30 | 12.800 | 40,001 | -1,050 | 0.03% | 512,013 |
| 2017-07-03 | 2017-06-29 | 12.700 | 41,051 | -1,150 | 0.03% | 521,348 |
| 2017-06-30 | 2017-06-28 | 12.800 | 42,201 | -2,150 | 0.03% | 540,173 |
| 2017-06-29 | 2017-06-27 | 13.000 | 44,351 | -1,350 | 0.03% | 576,563 |
| 2017-06-28 | 2017-06-26 | 13.400 | 45,701 | -200 | 0.03% | 612,393 |
| 2017-06-27 | 2017-06-23 | 13.500 | 45,901 | +2,350 | 0.03% | 619,664 |
| 2017-06-26 | 2017-06-22 | 14.000 | 43,551 | -17,350 | 0.03% | 609,714 |
| 2017-06-23 | 2017-06-21 | 14.200 | 60,901 | +12,201 | 0.04% | 864,794 |
| 2017-06-22 | 2017-06-20 | 15.000 | 48,700 | -50,000 | 0.03% | 730,500 |
| 2017-06-21 | 2017-06-19 | 13.900 | 98,700 | +84,450 | 0.07% | 1,371,930 |
| 2017-06-20 | 2017-06-16 | 13.300 | 14,250 | -200 | 0.01% | 189,525 |
| 2017-06-19 | 2017-06-15 | 13.200 | 14,450 | -150 | 0.01% | 190,740 |
| 2017-06-16 | 2017-06-14 | 13.300 | 14,600 | -850 | 0.01% | 194,180 |
| 2017-06-14 | 2017-06-12 | 13.400 | 15,450 | -3,300 | 0.01% | 207,030 |
| 2017-06-13 | 2017-06-09 | 13.400 | 18,750 | -5,750 | 0.01% | 251,250 |
| 2017-06-12 | 2017-06-08 | 12.200 | 24,500 | -200 | 0.02% | 298,900 |
| 2017-06-09 | 2017-06-07 | 12.000 | 24,700 | -50 | 0.02% | 296,400 |
| 2017-06-07 | 2017-06-05 | 12.000 | 24,750 | -150 | 0.02% | 297,000 |
| 2017-06-06 | 2017-06-02 | 12.000 | 24,900 | -300 | 0.02% | 298,800 |
| 2017-06-02 | 2017-05-31 | 12.000 | 25,200 | -250 | 0.02% | 302,400 |
| 2017-06-01 | 2017-05-29 | 11.800 | 25,450 | -700 | 0.02% | 300,310 |
| 2017-05-29 | 2017-05-25 | 11.900 | 26,150 | -500 | 0.02% | 311,185 |
| 2017-05-26 | 2017-05-24 | 12.000 | 26,650 | +17,850 | 0.02% | 319,800 |
| 2017-05-25 | 2017-05-23 | 11.800 | 8,800 | +3,850 | 0.01% | 103,840 |
| 2017-05-24 | 2017-05-22 | 11.700 | 4,950 | +4,650 | 0.00% | 57,915 |
| 2017-05-23 | 2017-05-19 | 11.500 | 300 | -600 | 0.00% | 3,450 |
| 2017-05-22 | 2017-05-18 | 11.600 | 900 | -350 | 0.00% | 10,440 |
| 2017-05-19 | 2017-05-17 | 11.500 | 1,250 | +1,250 | 0.00% | 14,375 |
| 2017-05-12 | 2017-05-10 | 11.400 | 0 | -750 | ||
| 2017-05-11 | 2017-05-09 | 11.800 | 750 | -150 | 0.00% | 8,850 |
| 2017-05-10 | 2017-05-08 | 12.000 | 900 | +350 | 0.00% | 10,800 |
| 2017-05-09 | 2017-05-05 | 11.500 | 550 | +550 | 0.00% | 6,325 |
| 2017-05-05 | 2017-05-02 | 11.700 | 0 | -650 | ||
| 2017-05-04 | 2017-04-28 | 11.800 | 650 | -700 | 0.00% | 7,670 |
| 2017-04-28 | 2017-04-26 | 11.800 | 1,350 | -250 | 0.00% | 15,930 |
| 2017-04-27 | 2017-04-25 | 12.000 | 1,600 | -50 | 0.00% | 19,200 |
| 2017-04-26 | 2017-04-24 | 11.500 | 1,650 | +1,650 | 0.00% | 18,975 |
| 2017-04-25 | 2017-04-21 | 11.800 | 0 | -200 | ||
| 2017-04-24 | 2017-04-20 | 11.900 | 200 | -800 | 0.00% | 2,380 |
| 2017-04-21 | 2017-04-19 | 11.900 | 1,000 | +1,000 | 0.00% | 11,900 |
| 2017-04-13 | 2017-04-11 | 12.000 | 0 | -183,600 | ||
| 2017-04-12 | 2017-04-10 | 12.200 | 183,600 | -2,000 | 0.12% | 2,239,920 |
| 2017-04-11 | 2017-04-07 | 12.500 | 185,600 | -500 | 0.12% | 2,320,000 |
| 2017-04-10 | 2017-04-06 | 12.800 | 186,100 | +1,400 | 0.13% | 2,382,080 |
| 2017-04-07 | 2017-04-05 | 12.400 | 184,700 | -600 | 0.12% | 2,290,280 |
| 2017-04-06 | 2017-04-03 | 12.600 | 185,300 | +300 | 0.12% | 2,334,780 |
| 2017-04-05 | 2017-03-31 | 12.600 | 185,000 | +750 | 0.12% | 2,331,000 |
| 2017-03-27 | 2017-03-23 | 13.300 | 184,250 | +1,050 | 0.12% | 2,450,525 |
| 2017-03-22 | 2017-03-20 | 13.700 | 183,200 | -93,686 | 0.12% | 2,509,840 |
| 2017-03-21 | 2017-03-17 | 13.500 | 276,886 | +91,186 | 0.19% | 3,737,961 |
| 2017-03-20 | 2017-03-16 | 13.600 | 185,700 | +1,300 | 0.12% | 2,525,520 |
| 2017-03-16 | 2017-03-14 | 13.200 | 184,400 | -97,500 | 0.12% | 2,434,080 |
| 2017-03-09 | 2017-03-07 | 14.000 | 281,900 | +97,700 | 0.19% | 3,946,600 |
| 2017-03-07 | 2017-03-03 | 14.500 | 184,200 | +1,000 | 0.12% | 2,670,900 |
| 2017-03-06 | 2017-03-02 | 15.100 | 183,200 | -500 | 0.12% | 2,766,320 |
| 2017-03-02 | 2017-02-28 | 14.500 | 183,700 | +500 | 0.12% | 2,663,650 |
| 2017-02-28 | 2017-02-24 | 13.000 | 183,200 | -93,500 | 0.12% | 2,381,600 |
| 2017-02-27 | 2017-02-23 | 12.800 | 276,700 | +91,600 | 0.19% | 3,541,760 |
| 2017-02-17 | 2017-02-15 | 13.200 | 185,100 | +900 | 0.12% | 2,443,320 |
| 2017-02-16 | 2017-02-14 | 12.700 | 184,200 | +1,000 | 0.12% | 2,339,340 |
| 2017-02-13 | 2017-02-09 | 12.800 | 183,200 | -100,700 | 0.12% | 2,344,960 |
| 2017-02-08 | 2017-02-06 | 12.600 | 283,900 | +1,000 | 0.19% | 3,577,140 |
| 2017-02-07 | 2017-02-03 | 12.600 | 282,900 | +1,000 | 0.19% | 3,564,540 |
| 2017-02-06 | 2017-02-02 | 13.200 | 281,900 | +33,023 | 0.19% | 3,721,080 |
| 2017-02-03 | 2017-02-01 | 12.600 | 248,877 | +250 | 0.17% | 3,135,850 |
| 2017-02-02 | 2017-01-27 | 12.400 | 248,627 | -11,000 | 0.17% | 3,082,975 |
| 2017-01-19 | 2017-01-17 | 13.000 | 259,627 | +72,877 | 0.17% | 3,375,151 |
| 2017-01-17 | 2017-01-13 | 13.100 | 186,750 | +800 | 0.13% | 2,446,425 |
| 2017-01-09 | 2017-01-05 | 13.300 | 185,950 | +1,000 | 0.12% | 2,473,135 |
| 2017-01-05 | 2017-01-03 | 13.700 | 184,950 | +300 | 0.12% | 2,533,815 |
| 2017-01-04 | 2016-12-30 | 14.000 | 184,650 | -450 | 0.12% | 2,585,100 |
| 2017-01-03 | 2016-12-29 | 13.800 | 185,100 | +1,900 | 0.12% | 2,554,380 |
| 2016-12-29 | 2016-12-23 | 13.500 | 183,200 | -97,063 | 0.12% | 2,473,200 |
| 2016-12-28 | 2016-12-22 | 13.600 | 280,263 | +97,063 | 0.19% | 3,811,577 |
| 2016-12-23 | 2016-12-21 | 13.400 | 183,200 | -96,939 | 0.12% | 2,454,880 |
| 2016-12-21 | 2016-12-19 | 13.600 | 280,139 | +95,939 | 0.19% | 3,809,890 |
| 2016-12-20 | 2016-12-16 | 14.000 | 184,200 | +1,000 | 0.12% | 2,578,800 |
| 2016-12-19 | 2016-12-15 | 14.000 | 183,200 | -97,066 | 0.12% | 2,564,800 |
| 2016-12-15 | 2016-12-13 | 13.800 | 280,266 | +200 | 0.19% | 3,867,671 |
| 2016-12-14 | 2016-12-12 | 14.000 | 280,066 | +96,866 | 0.19% | 3,920,924 |
| 2016-12-08 | 2016-12-06 | 14.500 | 183,200 | -850 | 0.12% | 2,656,400 |
| 2016-12-07 | 2016-12-05 | 14.500 | 184,050 | +500 | 0.12% | 2,668,725 |
| 2016-12-05 | 2016-12-01 | 14.600 | 183,550 | -1,000 | 0.12% | 2,679,830 |
| 2016-12-02 | 2016-11-30 | 14.700 | 184,550 | -74,465 | 0.12% | 2,712,885 |
| 2016-11-29 | 2016-11-25 | 15.000 | 259,015 | -1,150 | 0.17% | 3,885,225 |
| 2016-11-25 | 2016-11-23 | 14.700 | 260,165 | +76,965 | 0.17% | 3,824,426 |
| 2016-11-24 | 2016-11-22 | 14.600 | 183,200 | -89,781 | 0.12% | 2,674,720 |
| 2016-11-22 | 2016-11-18 | 15.100 | 272,981 | +89,781 | 0.18% | 4,122,013 |
| 2016-11-17 | 2016-11-15 | 15.000 | 183,200 | -93,670 | 0.12% | 2,748,000 |
| 2016-11-16 | 2016-11-14 | 15.300 | 276,870 | +85,320 | 0.19% | 4,236,111 |
| 2016-11-15 | 2016-11-11 | 15.200 | 191,550 | -1,100 | 0.13% | 2,911,560 |
| 2016-11-11 | 2016-11-09 | 14.700 | 192,650 | -800 | 0.13% | 2,831,955 |
| 2016-11-09 | 2016-11-07 | 15.300 | 193,450 | +450 | 0.13% | 2,959,785 |
| 2016-10-31 | 2016-10-27 | 15.400 | 193,000 | +900 | 0.13% | 2,972,200 |
| 2016-10-26 | 2016-10-24 | 15.300 | 192,100 | +2,000 | 0.13% | 2,939,130 |
| 2016-10-18 | 2016-10-14 | 16.600 | 190,100 | -1,000 | 0.13% | 3,155,660 |
| 2016-10-13 | 2016-10-11 | 15.700 | 191,100 | +350 | 0.13% | 3,000,270 |
| 2016-10-07 | 2016-10-05 | 15.900 | 190,750 | +1,950 | 0.13% | 3,032,925 |
| 2016-10-05 | 2016-10-03 | 16.300 | 188,800 | -150 | 0.13% | 3,077,440 |
| 2016-09-29 | 2016-09-27 | 15.500 | 188,950 | +2,400 | 0.13% | 2,928,725 |
| 2016-09-28 | 2016-09-26 | 14.900 | 186,550 | -250 | 0.13% | 2,779,595 |
| 2016-09-27 | 2016-09-23 | 14.600 | 186,800 | +1,550 | 0.13% | 2,727,280 |
| 2016-09-20 | 2016-09-15 | 13.500 | 185,250 | +450 | 0.12% | 2,500,875 |
| 2016-09-19 | 2016-09-14 | 13.700 | 184,800 | -300 | 0.12% | 2,531,760 |
| 2016-09-02 | 2016-08-31 | 13.800 | 185,100 | -1,000 | 0.12% | 2,554,380 |
| 2016-08-31 | 2016-08-29 | 13.600 | 186,100 | -750 | 0.13% | 2,530,960 |
| 2016-08-30 | 2016-08-26 | 13.700 | 186,850 | -1,000 | 0.13% | 2,559,845 |
| 2016-08-23 | 2016-08-19 | 14.800 | 187,850 | -600 | 0.13% | 2,780,180 |
| 2016-08-17 | 2016-08-15 | 15.700 | 188,450 | +650 | 0.13% | 2,958,665 |
| 2016-08-16 | 2016-08-12 | 14.900 | 187,800 | -900 | 0.13% | 2,798,220 |
| 2016-08-15 | 2016-08-11 | 14.400 | 188,700 | +150 | 0.13% | 2,717,280 |
| 2016-08-12 | 2016-08-10 | 14.500 | 188,550 | +50 | 0.13% | 2,733,975 |
| 2016-08-11 | 2016-08-09 | 14.500 | 188,500 | +450 | 0.13% | 2,733,250 |
| 2016-08-10 | 2016-08-08 | 14.500 | 188,050 | +250 | 0.13% | 2,726,725 |
| 2016-08-05 | 2016-08-03 | 14.600 | 187,800 | +1,800 | 0.13% | 2,741,880 |
| 2016-08-04 | 2016-08-01 | 14.800 | 186,000 | -750 | 0.13% | 2,752,800 |
| 2016-08-03 | 2016-07-29 | 14.400 | 186,750 | +2,000 | 0.13% | 2,689,200 |
| 2016-07-28 | 2016-07-26 | 15.000 | 184,750 | -1,600 | 0.12% | 2,771,250 |
| 2016-07-27 | 2016-07-25 | 14.700 | 186,350 | +1,000 | 0.13% | 2,739,345 |
| 2016-07-26 | 2016-07-22 | 15.500 | 185,350 | +150 | 0.12% | 2,872,925 |
| 2016-07-25 | 2016-07-21 | 15.800 | 185,200 | +200 | 0.12% | 2,926,160 |
| 2016-07-22 | 2016-07-20 | 15.600 | 185,000 | +1,800 | 0.12% | 2,886,000 |
| 2016-07-20 | 2016-07-18 | 14.700 | 183,200 | -1,000 | 0.12% | 2,693,040 |
| 2016-07-19 | 2016-07-15 | 14.000 | 184,200 | -750 | 0.12% | 2,578,800 |
| 2016-07-18 | 2016-07-14 | 14.200 | 184,950 | -3,100 | 0.12% | 2,626,290 |
| 2016-07-12 | 2016-07-08 | 13.500 | 188,050 | +1,000 | 0.13% | 2,538,675 |
| 2016-07-11 | 2016-07-07 | 13.500 | 187,050 | +450 | 0.13% | 2,525,175 |
| 2016-07-05 | 2016-06-30 | 14.200 | 186,600 | +350 | 0.13% | 2,649,720 |
| 2016-06-28 | 2016-06-24 | 14.300 | 186,250 | +2,650 | 0.13% | 2,663,375 |
| 2016-06-23 | 2016-06-21 | 15.800 | 183,600 | -101,400 | 0.12% | 2,900,880 |
| 2016-06-20 | 2016-06-16 | 15.700 | 285,000 | +2,450 | 0.19% | 4,474,500 |
| 2016-06-17 | 2016-06-15 | 16.000 | 282,550 | +650 | 0.19% | 4,520,800 |
| 2016-06-16 | 2016-06-14 | 15.900 | 281,900 | +86,550 | 0.19% | 4,482,210 |
| 2016-06-14 | 2016-06-10 | 16.500 | 195,350 | +400 | 0.13% | 3,223,275 |
| 2016-06-13 | 2016-06-08 | 16.800 | 194,950 | +11,750 | 0.13% | 3,275,160 |
| 2016-06-08 | 2016-06-06 | 16.700 | 183,200 | -88,290 | 0.12% | 3,059,440 |
| 2016-06-07 | 2016-06-03 | 17.000 | 271,490 | +88,090 | 0.18% | 4,615,330 |
| 2016-06-06 | 2016-06-02 | 17.200 | 183,400 | -350 | 0.12% | 3,154,480 |
| 2016-06-02 | 2016-05-31 | 17.500 | 183,750 | -20,100 | 0.12% | 3,215,625 |
| 2016-05-31 | 2016-05-27 | 17.100 | 203,850 | +800 | 0.14% | 3,485,835 |
| 2016-05-30 | 2016-05-26 | 17.100 | 203,050 | +750 | 0.14% | 3,472,155 |
| 2016-05-27 | 2016-05-25 | 17.200 | 202,300 | +750 | 0.14% | 3,479,560 |
| 2016-05-26 | 2016-05-24 | 17.100 | 201,550 | +750 | 0.14% | 3,446,505 |
| 2016-05-25 | 2016-05-23 | 17.000 | 200,800 | +750 | 0.13% | 3,413,600 |
| 2016-05-24 | 2016-05-20 | 17.000 | 200,050 | +1,600 | 0.13% | 3,400,850 |
| 2016-05-23 | 2016-05-19 | 16.900 | 198,450 | +1,600 | 0.13% | 3,353,805 |
| 2016-05-20 | 2016-05-18 | 16.900 | 196,850 | +1,950 | 0.13% | 3,326,765 |
| 2016-05-19 | 2016-05-17 | 17.100 | 194,900 | +10,050 | 0.13% | 3,332,790 |
| 2016-05-17 | 2016-05-13 | 16.200 | 184,850 | +1,050 | 0.12% | 2,994,570 |
| 2016-05-16 | 2016-05-12 | 15.600 | 183,800 | +600 | 0.12% | 2,867,280 |
| 2016-05-10 | 2016-05-06 | 17.100 | 183,200 | -450 | 0.12% | 3,132,720 |
| 2016-05-09 | 2016-05-05 | 17.000 | 183,650 | -1,850 | 0.12% | 3,122,050 |
| 2016-05-06 | 2016-05-04 | 16.500 | 185,500 | +500 | 0.12% | 3,060,750 |
| 2016-05-05 | 2016-05-03 | 16.500 | 185,000 | +1,800 | 0.12% | 3,052,500 |
| 2016-04-26 | 2016-04-22 | 16.700 | 183,200 | -1,600 | 0.12% | 3,059,440 |
| 2016-04-25 | 2016-04-21 | 16.400 | 184,800 | +900 | 0.12% | 3,030,720 |
| 2016-04-22 | 2016-04-20 | 16.300 | 183,900 | +700 | 0.12% | 2,997,570 |
| 2016-04-21 | 2016-04-19 | 16.600 | 183,200 | -2,000 | 0.12% | 3,041,120 |
| 2016-04-15 | 2016-04-13 | 15.600 | 185,200 | +2,000 | 0.12% | 2,889,120 |
| 2016-04-12 | 2016-04-08 | 15.400 | 183,200 | -2,000 | 0.12% | 2,821,280 |
| 2016-04-11 | 2016-04-07 | 15.100 | 185,200 | -750 | 0.12% | 2,796,520 |
| 2016-04-07 | 2016-04-05 | 15.500 | 185,950 | +2,550 | 0.12% | 2,882,225 |
| 2016-04-06 | 2016-04-01 | 15.600 | 183,400 | -150 | 0.12% | 2,861,040 |
| 2016-04-05 | 2016-03-31 | 15.900 | 183,550 | -2,500 | 0.12% | 2,918,445 |
| 2016-04-01 | 2016-03-30 | 15.700 | 186,050 | -1,600 | 0.13% | 2,920,985 |
| 2016-03-30 | 2016-03-24 | 15.900 | 187,650 | -1,900 | 0.13% | 2,983,635 |
| 2016-03-24 | 2016-03-22 | 15.900 | 189,550 | +450 | 0.13% | 3,013,845 |
| 2016-03-17 | 2016-03-15 | 16.400 | 189,100 | +1,000 | 0.13% | 3,101,240 |
| 2016-03-16 | 2016-03-14 | 16.800 | 188,100 | -400 | 0.13% | 3,160,080 |
| 2016-03-11 | 2016-03-09 | 16.200 | 188,500 | +1,350 | 0.13% | 3,053,700 |
| 2016-03-10 | 2016-03-08 | 16.500 | 187,150 | +1,850 | 0.13% | 3,087,975 |
| 2016-03-08 | 2016-03-04 | 17.500 | 185,300 | +2,000 | 0.12% | 3,242,750 |
| 2016-03-02 | 2016-02-29 | 17.200 | 183,300 | -700 | 0.12% | 3,152,760 |
| 2016-02-25 | 2016-02-23 | 18.000 | 184,000 | +100 | 0.12% | 3,312,000 |
| 2016-02-23 | 2016-02-19 | 17.700 | 183,900 | +700 | 0.12% | 3,255,030 |
| 2016-02-19 | 2016-02-17 | 17.600 | 183,200 | -750 | 0.12% | 3,224,320 |
| 2016-02-18 | 2016-02-16 | 17.800 | 183,950 | +750 | 0.12% | 3,274,310 |
| 2016-02-15 | 2016-02-11 | 17.800 | 183,200 | -3,450 | 0.12% | 3,260,960 |
| 2016-02-12 | 2016-02-05 | 18.700 | 186,650 | +450 | 0.13% | 3,490,355 |
| 2016-02-11 | 2016-02-04 | 19.100 | 186,200 | +400 | 0.13% | 3,556,420 |
| 2016-02-05 | 2016-02-03 | 18.400 | 185,800 | -1,300 | 0.12% | 3,418,720 |
| 2016-02-04 | 2016-02-02 | 17.700 | 187,100 | +3,000 | 0.13% | 3,311,670 |
| 2016-02-03 | 2016-02-01 | 18.300 | 184,100 | -3,100 | 0.12% | 3,369,030 |
| 2016-02-02 | 2016-01-29 | 18.300 | 187,200 | +4,000 | 0.13% | 3,425,760 |
| 2016-02-01 | 2016-01-28 | 18.400 | 183,200 | -5,850 | 0.12% | 3,370,880 |
| 2016-01-29 | 2016-01-27 | 18.800 | 189,050 | +5,050 | 0.13% | 3,554,140 |
| 2016-01-26 | 2016-01-22 | 17.900 | 184,000 | +800 | 0.12% | 3,293,600 |
| 2016-01-25 | 2016-01-21 | 17.600 | 183,200 | -103,100 | 0.12% | 3,224,320 |
| 2016-01-22 | 2016-01-20 | 17.500 | 286,300 | +66,500 | 0.19% | 5,010,250 |
| 2016-01-21 | 2016-01-19 | 19.000 | 219,800 | +4,850 | 0.15% | 4,176,200 |
| 2016-01-20 | 2016-01-18 | 17.300 | 214,950 | -1,100 | 0.14% | 3,718,635 |
| 2016-01-19 | 2016-01-15 | 17.300 | 216,050 | -3,500 | 0.15% | 3,737,665 |
| 2016-01-18 | 2016-01-14 | 18.900 | 219,550 | +4,250 | 0.15% | 4,149,495 |
| 2016-01-13 | 2016-01-11 | 23.100 | 215,300 | +250 | 0.14% | 4,973,430 |
| 2016-01-12 | 2016-01-08 | 24.300 | 215,050 | -2,800 | 0.14% | 5,225,715 |
| 2016-01-11 | 2016-01-07 | 22.200 | 217,850 | +34,650 | 0.15% | 4,836,270 |
| 2016-01-08 | 2016-01-06 | 24.600 | 183,200 | -300 | 0.12% | 4,506,720 |
| 2016-01-07 | 2016-01-05 | 24.900 | 183,500 | -72,901 | 0.12% | 4,569,150 |
| 2016-01-06 | 2016-01-04 | 23.000 | 256,401 | +33,700 | 0.17% | 5,897,223 |
| 2016-01-04 | 2015-12-29 | 19.600 | 222,701 | -2,600 | 0.15% | 4,364,940 |
| 2015-12-30 | 2015-12-28 | 19.900 | 225,301 | -4,550 | 0.15% | 4,483,490 |
| 2015-12-21 | 2015-12-17 | 16.900 | 229,851 | +4,450 | 0.15% | 3,884,482 |
| 2015-12-18 | 2015-12-16 | 17.100 | 225,401 | +2,050 | 0.15% | 3,854,357 |
| 2015-12-17 | 2015-12-15 | 16.700 | 223,351 | +250 | 0.15% | 3,729,962 |
| 2015-12-16 | 2015-12-14 | 16.900 | 223,101 | -3,000 | 0.15% | 3,770,407 |
| 2015-12-15 | 2015-12-11 | 16.300 | 226,101 | -2,850 | 0.15% | 3,685,446 |
| 2015-12-14 | 2015-12-10 | 16.900 | 228,951 | +200 | 0.15% | 3,869,272 |
| 2015-12-11 | 2015-12-09 | 17.500 | 228,751 | -50 | 0.15% | 4,003,142 |
| 2015-12-03 | 2015-12-01 | 19.100 | 228,801 | +100 | 0.15% | 4,370,099 |
| 2015-12-01 | 2015-11-27 | 19.300 | 228,701 | +1,000 | 0.15% | 4,413,929 |
| 2015-11-30 | 2015-11-26 | 19.300 | 227,701 | -1,000 | 0.15% | 4,394,629 |
| 2015-11-25 | 2015-11-23 | 19.100 | 228,701 | +850 | 0.15% | 4,368,189 |
| 2015-11-24 | 2015-11-20 | 19.300 | 227,851 | -1,000 | 0.15% | 4,397,524 |
| 2015-11-13 | 2015-11-11 | 20.300 | 228,851 | +4,550 | 0.15% | 4,645,675 |
| 2015-11-12 | 2015-11-10 | 20.300 | 224,301 | -4,550 | 0.15% | 4,553,310 |
| 2015-11-10 | 2015-11-06 | 19.300 | 228,851 | +400 | 0.15% | 4,416,824 |
| 2015-11-09 | 2015-11-05 | 18.900 | 228,451 | +100 | 0.15% | 4,317,724 |
| 2015-11-04 | 2015-11-02 | 18.900 | 228,351 | +900 | 0.15% | 4,315,834 |
| 2015-11-03 | 2015-10-30 | 20.300 | 227,451 | -1,000 | 0.15% | 4,617,255 |
| 2015-10-30 | 2015-10-28 | 20.900 | 228,451 | +1,650 | 0.15% | 4,774,626 |
| 2015-10-29 | 2015-10-27 | 20.700 | 226,801 | -1,550 | 0.15% | 4,694,781 |
| 2015-10-28 | 2015-10-26 | 20.500 | 228,351 | +1,350 | 0.15% | 4,681,196 |
| 2015-10-27 | 2015-10-23 | 20.600 | 227,001 | -1,100 | 0.15% | 4,676,221 |
| 2015-10-20 | 2015-10-16 | 21.200 | 228,101 | +1,450 | 0.15% | 4,835,741 |
| 2015-10-19 | 2015-10-15 | 21.800 | 226,651 | -2,200 | 0.15% | 4,940,992 |
| 2015-10-16 | 2015-10-14 | 20.900 | 228,851 | +850 | 0.15% | 4,782,986 |
| 2015-10-15 | 2015-10-13 | 21.800 | 228,001 | +150 | 0.15% | 4,970,422 |
| 2015-10-13 | 2015-10-09 | 19.200 | 227,851 | +250 | 0.15% | 4,374,739 |
| 2015-10-12 | 2015-10-08 | 18.800 | 227,601 | +2,400 | 0.15% | 4,278,899 |
| 2015-10-08 | 2015-10-06 | 18.000 | 225,201 | -2,000 | 0.15% | 4,053,618 |
| 2015-10-07 | 2015-10-05 | 17.700 | 227,201 | -1,650 | 0.15% | 4,021,458 |
| 2015-10-06 | 2015-10-02 | 17.800 | 228,851 | +2,050 | 0.15% | 4,073,548 |
| 2015-10-05 | 2015-09-30 | 17.800 | 226,801 | +2,500 | 0.15% | 4,037,058 |
| 2015-10-02 | 2015-09-29 | 17.800 | 224,301 | -350 | 0.15% | 3,992,558 |
| 2015-09-30 | 2015-09-25 | 18.700 | 224,651 | +1,000 | 0.15% | 4,200,974 |
| 2015-09-29 | 2015-09-24 | 18.900 | 223,651 | +950 | 0.15% | 4,227,004 |
| 2015-09-25 | 2015-09-23 | 18.900 | 222,701 | -5,750 | 0.15% | 4,209,049 |
| 2015-09-24 | 2015-09-22 | 19.400 | 228,451 | -1,750 | 0.15% | 4,431,949 |
| 2015-09-23 | 2015-09-21 | 20.200 | 230,201 | +1,100 | 0.15% | 4,650,060 |
| 2015-09-22 | 2015-09-18 | 17.000 | 229,101 | +6,400 | 0.15% | 3,894,717 |
| 2015-09-17 | 2015-09-15 | 15.500 | 222,701 | -3,850 | 0.15% | 3,451,866 |
| 2015-09-16 | 2015-09-14 | 15.500 | 226,551 | +3,850 | 0.15% | 3,511,540 |
| 2015-09-15 | 2015-09-11 | 15.800 | 222,701 | -5,000 | 0.15% | 3,518,676 |
| 2015-09-14 | 2015-09-10 | 13.900 | 227,701 | +5,000 | 0.15% | 3,165,044 |
| 2015-09-09 | 2015-09-07 | 13.000 | 222,701 | -2,050 | 0.15% | 2,895,113 |
| 2015-09-07 | 2015-09-02 | 12.900 | 224,751 | -2,250 | 0.15% | 2,899,288 |
| 2015-09-04 | 2015-09-01 | 12.900 | 227,001 | -200 | 0.15% | 2,928,313 |
| 2015-09-02 | 2015-08-31 | 12.700 | 227,201 | +4,500 | 0.15% | 2,885,453 |
| 2015-09-01 | 2015-08-28 | 13.200 | 222,701 | -1,000 | 0.15% | 2,939,653 |
| 2015-08-31 | 2015-08-27 | 13.000 | 223,701 | -5,150 | 0.15% | 2,908,113 |
| 2015-08-28 | 2015-08-26 | 12.900 | 228,851 | +6,150 | 0.15% | 2,952,178 |
| 2015-08-14 | 2015-08-12 | 18.800 | 222,701 | -1,350 | 0.15% | 4,186,779 |
| 2015-08-13 | 2015-08-11 | 19.600 | 224,051 | -600 | 0.15% | 4,391,400 |
| 2015-08-12 | 2015-08-10 | 19.900 | 224,651 | +350 | 0.15% | 4,470,555 |
| 2015-08-11 | 2015-08-07 | 19.800 | 224,301 | -3,500 | 0.15% | 4,441,160 |
| 2015-08-10 | 2015-08-06 | 19.800 | 227,801 | -350 | 0.15% | 4,510,460 |
| 2015-08-07 | 2015-08-05 | 20.800 | 228,151 | -200 | 0.15% | 4,745,541 |
| 2015-08-04 | 2015-07-31 | 20.200 | 228,351 | +850 | 0.15% | 4,612,690 |
| 2015-08-03 | 2015-07-30 | 20.300 | 227,501 | +550 | 0.15% | 4,618,270 |
| 2015-07-31 | 2015-07-29 | 20.800 | 226,951 | -1,000 | 0.15% | 4,720,581 |
| 2015-07-30 | 2015-07-28 | 20.400 | 227,951 | +5,250 | 0.15% | 4,650,200 |
| 2015-07-28 | 2015-07-24 | 22.300 | 222,701 | -650 | 0.15% | 4,966,232 |
| 2015-07-27 | 2015-07-23 | 22.200 | 223,351 | +650 | 0.15% | 4,958,392 |
| 2015-07-24 | 2015-07-22 | 22.100 | 222,701 | -2,600 | 0.15% | 4,921,692 |
| 2015-07-23 | 2015-07-21 | 21.300 | 225,301 | -1,150 | 0.15% | 4,798,911 |
| 2015-07-22 | 2015-07-20 | 21.500 | 226,451 | -400 | 0.15% | 4,868,696 |
| 2015-07-21 | 2015-07-17 | 21.100 | 226,851 | -100 | 0.15% | 4,786,556 |
| 2015-07-20 | 2015-07-16 | 20.500 | 226,951 | +4,250 | 0.15% | 4,652,496 |
| 2015-07-17 | 2015-07-15 | 21.600 | 222,701 | -7,250 | 0.15% | 4,810,342 |
| 2015-07-16 | 2015-07-14 | 21.800 | 229,951 | +5,250 | 0.15% | 5,012,932 |
| 2015-07-15 | 2015-07-13 | 22.500 | 224,701 | +2,000 | 0.15% | 5,055,772 |
| 2015-07-13 | 2015-07-09 | 19.800 | 222,701 | -3,800 | 0.15% | 4,409,480 |
| 2015-07-10 | 2015-07-08 | 15.500 | 226,501 | -17,700 | 0.15% | 3,510,766 |
| 2015-07-09 | 2015-07-07 | 18.000 | 244,201 | +4,700 | 0.16% | 4,395,618 |
| 2015-07-08 | 2015-07-06 | 20.000 | 239,501 | -4,650 | 0.16% | 4,790,020 |
| 2015-07-07 | 2015-07-03 | 22.000 | 244,151 | +3,300 | 0.16% | 5,371,322 |
| 2015-07-06 | 2015-07-02 | 23.000 | 240,851 | +1,350 | 0.16% | 5,539,573 |
| 2015-06-15 | 2015-06-11 | 23.900 | 239,501 | -16,000 | 0.16% | 5,724,074 |
| 2015-06-12 | 2015-06-10 | 24.900 | 255,501 | +39,501 | 0.17% | 6,361,975 |
| 2015-06-11 | 2015-06-09 | 27.500 | 216,000 | +78,000 | 0.15% | 5,940,000 |
| 2015-06-03 | 2015-06-01 | 32.500 | 138,000 | -2,000 | 0.09% | 4,485,000 |
| 2015-06-02 | 2015-05-29 | 34.000 | 140,000 | -38,000 | 0.09% | 4,760,000 |
| 2015-06-01 | 2015-05-28 | 33.000 | 178,000 | +38,000 | 0.12% | 5,874,000 |
| 2015-05-29 | 2015-05-27 | 34.500 | 140,000 | -20,000 | 0.09% | 4,830,000 |
| 2015-05-28 | 2015-05-26 | 35.000 | 160,000 | +16,893 | 0.11% | 5,600,000 |
| 2015-05-27 | 2015-05-22 | 33.000 | 143,107 | -33,394 | 0.10% | 4,722,531 |
| 2015-05-22 | 2015-05-20 | 30.500 | 176,501 | +25,000 | 0.12% | 5,383,280 |
| 2015-05-18 | 2015-05-14 | 29.500 | 151,501 | +22,200 | 0.10% | 4,469,280 |
| 2015-05-06 | 2015-05-04 | 34.500 | 129,301 | +17,800 | 0.09% | 4,460,884 |
| 2015-05-04 | 2015-04-29 | 34.000 | 111,501 | +1 | 0.07% | 3,791,034 |
| 2015-04-24 | 2015-04-22 | 34.500 | 111,500 | +30,450 | 0.07% | 3,846,750 |
| 2015-04-23 | 2015-04-21 | 35.000 | 81,050 | +1,049 | 0.05% | 2,836,750 |
| 2015-04-22 | 2015-04-20 | 31.000 | 80,001 | -47,500 | 0.05% | 2,480,031 |
| 2015-04-21 | 2015-04-17 | 33.000 | 127,501 | +57,850 | 0.09% | 4,207,533 |
| 2015-04-17 | 2015-04-15 | 31.000 | 69,651 | -200 | 0.05% | 2,159,181 |
| 2015-04-16 | 2015-04-14 | 31.000 | 69,851 | -150 | 0.05% | 2,165,381 |
| 2015-04-15 | 2015-04-13 | 31.500 | 70,001 | +1,500 | 0.05% | 2,205,032 |
| 2015-04-14 | 2015-04-10 | 30.000 | 68,501 | +1,000 | 0.05% | 2,055,030 |
| 2015-04-13 | 2015-04-09 | 30.500 | 67,501 | -1,450 | 0.05% | 2,058,780 |
| 2015-04-10 | 2015-04-08 | 30.500 | 68,951 | +1,450 | 0.05% | 2,103,006 |
| 2015-04-09 | 2015-04-02 | 31.000 | 67,501 | -80,718 | 0.05% | 2,092,531 |
| 2015-04-08 | 2015-04-01 | 30.500 | 148,219 | +1,019 | 0.10% | 4,520,680 |
| 2015-04-02 | 2015-03-31 | 24.600 | 147,200 | -250 | 0.10% | 3,621,120 |
| 2015-04-01 | 2015-03-30 | 24.200 | 147,450 | +3,600 | 0.10% | 3,568,290 |
| 2015-03-31 | 2015-03-27 | 24.500 | 143,850 | -3,000 | 0.10% | 3,524,325 |
| 2015-03-30 | 2015-03-26 | 24.000 | 146,850 | +3,350 | 0.10% | 3,524,400 |
| 2015-03-27 | 2015-03-25 | 24.100 | 143,500 | -200 | 0.10% | 3,458,350 |
| 2015-03-26 | 2015-03-24 | 23.400 | 143,700 | +200 | 0.10% | 3,362,580 |
| 2015-03-25 | 2015-03-23 | 22.800 | 143,500 | -2,450 | 0.10% | 3,271,800 |
| 2015-03-19 | 2015-03-17 | 26.000 | 145,950 | +2,450 | 0.10% | 3,794,700 |
| 2015-03-18 | 2015-03-16 | 27.500 | 143,500 | -150 | 0.10% | 3,946,250 |
| 2015-03-17 | 2015-03-13 | 25.000 | 143,650 | -2,000 | 0.10% | 3,591,250 |
| 2015-03-16 | 2015-03-12 | 23.800 | 145,650 | -24,950 | 0.10% | 3,466,470 |
| 2015-03-13 | 2015-03-11 | 21.500 | 170,600 | -2,200 | 0.11% | 3,667,900 |
| 2015-03-12 | 2015-03-10 | 21.900 | 172,800 | -350 | 0.12% | 3,784,320 |
| 2015-03-10 | 2015-03-06 | 21.400 | 173,150 | +100 | 0.12% | 3,705,410 |
| 2015-03-09 | 2015-03-05 | 21.100 | 173,050 | -100 | 0.12% | 3,651,355 |
| 2015-03-04 | 2015-03-02 | 20.500 | 173,150 | +29,650 | 0.12% | 3,549,575 |
| 2015-03-03 | 2015-02-27 | 21.100 | 143,500 | -85,250 | 0.10% | 3,027,850 |
| 2015-03-02 | 2015-02-26 | 21.100 | 228,750 | +45,800 | 0.15% | 4,826,625 |
| 2015-02-27 | 2015-02-25 | 20.400 | 182,950 | +5,350 | 0.12% | 3,732,180 |
| 2015-02-26 | 2015-02-24 | 21.000 | 177,600 | +15,900 | 0.12% | 3,729,600 |
| 2015-02-25 | 2015-02-23 | 21.500 | 161,700 | -55,700 | 0.11% | 3,476,550 |
| 2015-02-24 | 2015-02-18 | 21.700 | 217,400 | +73,900 | 0.15% | 4,717,580 |
| 2015-02-23 | 2015-02-16 | 21.800 | 143,500 | -112,951 | 0.10% | 3,128,300 |
| 2015-02-17 | 2015-02-13 | 21.500 | 256,451 | +104,950 | 0.17% | 5,513,696 |
| 2015-01-23 | 2015-01-21 | 18.300 | 151,501 | +8,000 | 0.10% | 2,772,468 |
| 2014-11-13 | 2014-11-11 | 10.200 | 143,501 | -1,250 | 0.10% | 1,463,710 |
| 2014-11-12 | 2014-11-10 | 10.300 | 144,751 | -2,000 | 0.10% | 1,490,935 |
| 2014-11-11 | 2014-11-07 | 10.200 | 146,751 | -4,000 | 0.10% | 1,496,860 |
| 2014-11-05 | 2014-11-03 | 10.300 | 150,751 | -150 | 0.10% | 1,552,735 |
| 2014-10-14 | 2014-10-10 | 10.900 | 150,901 | +5,550 | 0.10% | 1,644,821 |
| 2014-10-13 | 2014-10-09 | 10.800 | 145,351 | -800 | 0.10% | 1,569,791 |
| 2014-10-09 | 2014-10-07 | 10.600 | 146,151 | +500 | 0.10% | 1,549,201 |
| 2014-10-07 | 2014-10-03 | 10.700 | 145,651 | -750 | 0.10% | 1,558,466 |
| 2014-10-06 | 2014-09-30 | 10.600 | 146,401 | +950 | 0.10% | 1,551,851 |
| 2014-10-03 | 2014-09-29 | 10.600 | 145,451 | -100 | 0.10% | 1,541,781 |
| 2014-09-29 | 2014-09-25 | 10.700 | 145,551 | -700 | 0.10% | 1,557,396 |
| 2014-09-24 | 2014-09-22 | 11.600 | 146,251 | +150 | 0.10% | 1,696,512 |
| 2014-09-23 | 2014-09-19 | 11.800 | 146,101 | -6,250 | 0.10% | 1,723,992 |
| 2014-09-22 | 2014-09-18 | 11.700 | 152,351 | -400 | 0.10% | 1,782,507 |
| 2014-09-17 | 2014-09-15 | 11.600 | 152,751 | +150 | 0.10% | 1,771,912 |
| 2014-09-16 | 2014-09-12 | 11.900 | 152,601 | -2,200 | 0.10% | 1,815,952 |
| 2014-09-15 | 2014-09-11 | 11.100 | 154,801 | +2,050 | 0.10% | 1,718,291 |
| 2014-09-11 | 2014-09-08 | 11.600 | 152,751 | +300 | 0.10% | 1,771,912 |
| 2014-09-08 | 2014-09-04 | 11.600 | 152,451 | -1,049 | 0.10% | 1,768,432 |
| 2014-09-05 | 2014-09-03 | 11.700 | 153,500 | +1,550 | 0.10% | 1,795,950 |
| 2014-09-04 | 2014-09-02 | 11.600 | 151,950 | -2,850 | 0.10% | 1,762,620 |
| 2014-09-01 | 2014-08-28 | 11.900 | 154,800 | +450 | 0.10% | 1,842,120 |
| 2014-08-29 | 2014-08-27 | 12.200 | 154,350 | -250 | 0.10% | 1,883,070 |
| 2014-08-28 | 2014-08-26 | 12.200 | 154,600 | -2,850 | 0.10% | 1,886,120 |
| 2014-08-26 | 2014-08-22 | 11.800 | 157,450 | +2,450 | 0.11% | 1,857,910 |
| 2014-08-19 | 2014-08-15 | 12.000 | 155,000 | -100 | 0.10% | 1,860,000 |
| 2014-08-15 | 2014-08-13 | 12.000 | 155,100 | -350 | 0.10% | 1,861,200 |
| 2014-08-13 | 2014-08-11 | 11.800 | 155,450 | +2,350 | 0.10% | 1,834,310 |
| 2014-08-12 | 2014-08-08 | 11.900 | 153,100 | -400 | 0.10% | 1,821,890 |
| 2014-08-08 | 2014-08-06 | 12.300 | 153,500 | -6,050 | 0.10% | 1,888,050 |
| 2014-08-05 | 2014-08-01 | 12.400 | 159,550 | +1,750 | 0.11% | 1,978,420 |
| 2014-07-28 | 2014-07-24 | 11.600 | 157,800 | -10,000 | 0.11% | 1,830,480 |
| 2014-04-24 | 2014-04-22 | 12.600 | 167,800 | -1,500 | 0.11% | 2,114,280 |
| 2014-03-24 | 2014-03-20 | 11.600 | 169,300 | +1,900 | 0.11% | 1,963,880 |
| 2014-03-03 | 2014-02-27 | 12.300 | 167,400 | -14,500 | 0.11% | 2,059,020 |
| 2014-01-03 | 2013-12-31 | 14.400 | 181,900 | -1,150 | 0.12% | 2,619,360 |
| 2014-01-02 | 2013-12-27 | 14.100 | 183,050 | -1,200 | 0.12% | 2,581,005 |
| 2013-09-13 | 2013-09-11 | 16.000 | 184,250 | -9,250 | 0.12% | 2,948,000 |
| 2013-06-25 | 2013-06-21 | 14.300 | 193,500 | +50,000 | 0.16% | 2,767,050 |
| 2013-06-24 | 2013-06-20 | 14.200 | 143,500 | -34,201 | 0.12% | 2,037,700 |
| 2013-06-20 | 2013-06-18 | 15.400 | 177,701 | +20,050 | 0.14% | 2,736,595 |
| 2013-06-19 | 2013-06-17 | 15.400 | 157,651 | +7,850 | 0.13% | 2,427,825 |
| 2013-06-13 | 2013-06-10 | 15.500 | 149,801 | +850 | 0.12% | 2,321,916 |
| 2013-06-10 | 2013-06-06 | 15.600 | 148,951 | +4,150 | 0.12% | 2,323,636 |
| 2013-06-07 | 2013-06-05 | 15.700 | 144,801 | +1,300 | 0.12% | 2,273,376 |
| 2013-04-19 | 2013-04-17 | 14.500 | 143,501 | -2,000 | 0.12% | 2,080,764 |
| 2013-03-20 | 2013-03-18 | 15.100 | 145,501 | -300 | 0.12% | 2,197,065 |
| 2013-03-08 | 2013-03-06 | 16.700 | 145,801 | -1,100 | 0.12% | 2,434,877 |
| 2013-03-07 | 2013-03-05 | 16.400 | 146,901 | +50 | 0.12% | 2,409,176 |
| 2013-03-04 | 2013-02-28 | 17.700 | 146,851 | +150 | 0.12% | 2,599,263 |
| 2013-03-01 | 2013-02-27 | 18.300 | 146,701 | +400 | 0.12% | 2,684,628 |
| 2013-02-27 | 2013-02-25 | 16.500 | 146,301 | -600 | 0.12% | 2,413,966 |
| 2013-02-21 | 2013-02-19 | 17.800 | 146,901 | +1,150 | 0.12% | 2,614,838 |
| 2013-02-07 | 2013-02-05 | 19.500 | 145,751 | -1,000 | 0.12% | 2,842,144 |
| 2013-02-06 | 2013-02-04 | 18.500 | 146,751 | +3,100 | 0.12% | 2,714,894 |
| 2013-02-04 | 2013-01-31 | 18.800 | 143,651 | +150 | 0.12% | 2,700,639 |
| 2013-01-29 | 2013-01-25 | 19.300 | 143,501 | -100 | 0.12% | 2,769,569 |
| 2013-01-24 | 2013-01-22 | 20.000 | 143,601 | -800 | 0.12% | 2,872,020 |
| 2013-01-23 | 2013-01-21 | 19.900 | 144,401 | -100 | 0.12% | 2,873,580 |
| 2013-01-22 | 2013-01-18 | 19.700 | 144,501 | -300 | 0.12% | 2,846,670 |
| 2013-01-21 | 2013-01-17 | 20.000 | 144,801 | -250 | 0.12% | 2,896,020 |
| 2013-01-17 | 2013-01-15 | 20.000 | 145,051 | +500 | 0.12% | 2,901,020 |
| 2013-01-16 | 2013-01-14 | 20.000 | 144,551 | -1,650 | 0.12% | 2,891,020 |
| 2013-01-15 | 2013-01-11 | 19.500 | 146,201 | +1,250 | 0.12% | 2,850,920 |
| 2013-01-14 | 2013-01-10 | 20.600 | 144,951 | +350 | 0.12% | 2,985,991 |
| 2013-01-11 | 2013-01-09 | 21.100 | 144,601 | +100 | 0.12% | 3,051,081 |
| 2013-01-10 | 2013-01-08 | 21.600 | 144,501 | +1,000 | 0.12% | 3,121,222 |
| 2012-12-19 | 2012-12-17 | 19.200 | 143,501 | +10,000 | 0.12% | 2,755,219 |
| 2012-12-03 | 2012-11-29 | 14.200 | 133,501 | +7,000 | 0.11% | 1,895,714 |
| 2012-11-01 | 2012-10-30 | 12.800 | 126,501 | +124,901 | 0.10% | 1,619,213 |
| 2012-10-31 | 2012-10-29 | 13.400 | 1,600 | -124,901 | 0.00% | 21,440 |
| 2012-10-30 | 2012-10-26 | 12.800 | 126,501 | +123,501 | 0.10% | 1,619,213 |
| 2012-10-29 | 2012-10-25 | 13.600 | 3,000 | -122,401 | 0.00% | 40,800 |
| 2012-10-26 | 2012-10-24 | 13.400 | 125,401 | +121,000 | 0.10% | 1,680,373 |
| 2012-10-24 | 2012-10-19 | 12.900 | 4,401 | +1,400 | 0.00% | 56,773 |
| 2012-06-27 | 2012-06-25 | 11.800 | 3,001 | -122,100 | 0.00% | 35,412 |
| 2012-06-25 | 2012-06-21 | 11.700 | 125,101 | +119,850 | 0.10% | 1,463,682 |
| 2012-06-15 | 2012-06-13 | 12.300 | 5,251 | -1,300 | 0.00% | 64,587 |
| 2012-06-14 | 2012-06-12 | 12.200 | 6,551 | -9,050 | 0.01% | 79,922 |
| 2012-06-13 | 2012-06-11 | 11.900 | 15,601 | -7,550 | 0.01% | 185,652 |
| 2012-06-12 | 2012-06-08 | 11.600 | 23,151 | -11,350 | 0.02% | 268,552 |
| 2012-06-11 | 2012-06-07 | 11.500 | 34,501 | -21,650 | 0.03% | 396,762 |
| 2012-06-08 | 2012-06-06 | 11.700 | 56,151 | -6,400 | 0.05% | 656,967 |
| 2012-06-07 | 2012-06-05 | 11.500 | 62,551 | -4,000 | 0.05% | 719,336 |
| 2012-06-06 | 2012-06-04 | 11.800 | 66,551 | -2,000 | 0.05% | 785,302 |
| 2012-06-05 | 2012-06-01 | 11.900 | 68,551 | -9,850 | 0.06% | 815,757 |
| 2012-06-04 | 2012-05-31 | 11.800 | 78,401 | +73,151 | 0.06% | 925,132 |
| 2012-04-10 | 2012-04-03 | 14.900 | 5,250 | -950 | 0.00% | 78,225 |
| 2012-04-02 | 2012-03-29 | 14.500 | 6,200 | -50 | 0.00% | 89,900 |
| 2012-03-27 | 2012-03-23 | 15.100 | 6,250 | -50 | 0.01% | 94,375 |
| 2012-03-26 | 2012-03-22 | 15.300 | 6,300 | -2,950 | 0.01% | 96,390 |
| 2012-03-23 | 2012-03-21 | 15.400 | 9,250 | +3,050 | 0.01% | 142,450 |
| 2012-03-16 | 2012-03-14 | 15.100 | 6,200 | +950 | 0.00% | 93,620 |
| 2012-02-14 | 2012-02-10 | 15.100 | 5,250 | -550 | 0.00% | 79,275 |
| 2012-02-13 | 2012-02-09 | 15.900 | 5,800 | -3,000 | 0.00% | 92,220 |
| 2012-02-09 | 2012-02-07 | 13.800 | 8,800 | +2,000 | 0.01% | 121,440 |
| 2012-02-07 | 2012-02-03 | 13.600 | 6,800 | +950 | 0.01% | 92,480 |
| 2012-02-02 | 2012-01-31 | 13.400 | 5,850 | +600 | 0.00% | 78,390 |
| 2012-01-19 | 2012-01-17 | 13.700 | 5,250 | -2,000 | 0.00% | 71,925 |
| 2012-01-18 | 2012-01-16 | 13.000 | 7,250 | +2,000 | 0.01% | 94,250 |
| 2012-01-12 | 2012-01-10 | 13.000 | 5,250 | +2,000 | 0.00% | 68,250 |
| 2012-01-10 | 2012-01-06 | 13.000 | 3,250 | -1,000 | 0.00% | 42,250 |
| 2011-12-30 | 2011-12-28 | 12.400 | 4,250 | +1,600 | 0.00% | 52,700 |
| 2011-12-23 | 2011-12-21 | 12.400 | 2,650 | -950 | 0.00% | 32,860 |
| 2011-12-22 | 2011-12-20 | 12.300 | 3,600 | -150 | 0.00% | 44,280 |
| 2011-12-21 | 2011-12-19 | 12.900 | 3,750 | +1,150 | 0.00% | 48,375 |
| 2011-12-20 | 2011-12-16 | 13.700 | 2,600 | +1,250 | 0.00% | 35,620 |
| 2011-12-19 | 2011-12-15 | 14.000 | 1,350 | -200 | 0.00% | 18,900 |
| 2011-12-16 | 2011-12-14 | 14.100 | 1,550 | +300 | 0.00% | 21,855 |
| 2011-12-15 | 2011-12-13 | 14.400 | 1,250 | -1,400 | 0.00% | 18,000 |
| 2011-12-14 | 2011-12-12 | 14.600 | 2,650 | -200 | 0.00% | 38,690 |
| 2011-12-12 | 2011-12-08 | 15.200 | 2,850 | -250 | 0.00% | 43,320 |
| 2011-12-09 | 2011-12-07 | 14.200 | 3,100 | +650 | 0.00% | 44,020 |
| 2011-12-07 | 2011-12-05 | 14.100 | 2,450 | -100 | 0.00% | 34,545 |
| 2011-12-06 | 2011-12-02 | 14.400 | 2,550 | +1,450 | 0.00% | 36,720 |
| 2011-12-02 | 2011-11-30 | 14.600 | 1,100 | -100 | 0.00% | 16,060 |
| 2011-12-01 | 2011-11-29 | 14.800 | 1,200 | -400 | 0.00% | 17,760 |
| 2011-11-28 | 2011-11-24 | 15.000 | 1,600 | +600 | 0.00% | 24,000 |
| 2011-08-08 | 2011-08-04 | 20.600 | 1,000 | -123,500 | 0.00% | 20,600 |
| 2011-08-05 | 2011-08-03 | 20.800 | 124,500 | +116,035 | 0.10% | 2,589,600 |
| 2011-08-03 | 2011-08-01 | 21.900 | 8,465 | -116,035 | 0.01% | 185,384 |
| 2011-08-02 | 2011-07-29 | 21.600 | 124,500 | +115,035 | 0.10% | 2,689,200 |
| 2011-06-23 | 2011-06-21 | 22.000 | 9,465 | -200 | 0.01% | 208,230 |
| 2011-06-16 | 2011-06-14 | 23.100 | 9,665 | -200 | 0.01% | 223,262 |
| 2011-06-08 | 2011-06-03 | 25.000 | 9,865 | -114,635 | 0.01% | 246,625 |
| 2011-06-07 | 2011-06-02 | 25.000 | 124,500 | +87,457 | 0.10% | 3,112,500 |
| 2011-05-27 | 2011-05-25 | 25.000 | 37,043 | +35,993 | 0.03% | 926,075 |
| 2011-04-15 | 2011-04-13 | 29.000 | 1,050 | +50 | 0.00% | 30,450 |
| 2011-03-31 | 2011-03-29 | 28.000 | 1,000 | +1,000 | 0.00% | 28,000 |
| 2011-03-08 | 2011-03-04 | 30.500 | 0 | -113,850 | ||
| 2011-03-03 | 2011-03-01 | 30.000 | 113,850 | +109,135 | 0.09% | 3,415,500 |
| 2011-03-02 | 2011-02-28 | 29.500 | 4,715 | -118,785 | 0.00% | 139,092 |
| 2011-02-22 | 2011-02-18 | 31.000 | 123,500 | +123,500 | 0.10% | 3,828,500 |
| 2011-02-11 | 2011-02-09 | 30.000 | 0 | -121,650 | ||
| 2011-02-07 | 2011-01-31 | 29.000 | 121,650 | -100 | 0.10% | 3,527,850 |
| 2011-01-26 | 2011-01-24 | 30.000 | 121,750 | -50 | 0.10% | 3,652,500 |
| 2011-01-21 | 2011-01-19 | 28.000 | 121,800 | -550 | 0.10% | 3,410,400 |
| 2011-01-14 | 2011-01-12 | 30.000 | 122,350 | -100 | 0.10% | 3,670,500 |
| 2011-01-13 | 2011-01-11 | 29.500 | 122,450 | -150 | 0.10% | 3,612,275 |
| 2011-01-12 | 2011-01-10 | 30.000 | 122,600 | -150 | 0.10% | 3,678,000 |
| 2011-01-07 | 2011-01-05 | 29.500 | 122,750 | -200 | 0.10% | 3,621,125 |
| 2010-12-22 | 2010-12-20 | 26.500 | 122,950 | -350 | 0.10% | 3,258,175 |
| 2010-12-20 | 2010-12-16 | 27.000 | 123,300 | +200 | 0.10% | 3,329,100 |
| 2010-12-15 | 2010-12-13 | 28.500 | 123,100 | -150 | 0.10% | 3,508,350 |
| 2010-12-01 | 2010-11-29 | 30.000 | 123,250 | +150 | 0.10% | 3,697,500 |
| 2010-11-26 | 2010-11-24 | 29.500 | 123,100 | +400 | 0.10% | 3,631,450 |
| 2010-11-24 | 2010-11-22 | 31.000 | 122,700 | +400 | 0.10% | 3,803,700 |
| 2010-11-19 | 2010-11-17 | 32.000 | 122,300 | -200 | 0.10% | 3,913,600 |
| 2010-11-04 | 2010-11-02 | 35.000 | 122,500 | -150 | 0.10% | 4,287,500 |
| 2010-10-29 | 2010-10-27 | 35.000 | 122,650 | -350 | 0.10% | 4,292,750 |
| 2010-10-28 | 2010-10-26 | 35.000 | 123,000 | -50 | 0.10% | 4,305,000 |
| 2010-10-27 | 2010-10-25 | 35.000 | 123,050 | -450 | 0.10% | 4,306,750 |
| 2010-10-25 | 2010-10-21 | 35.000 | 123,500 | +7,200 | 0.10% | 4,322,500 |
| 2010-10-22 | 2010-10-20 | 35.000 | 116,300 | +116,300 | 0.09% | 4,070,500 |
| 2010-10-21 | 2010-10-19 | 35.000 | 0 | -116,300 | ||
| 2010-10-06 | 2010-10-04 | 33.500 | 116,300 | -500 | 0.09% | 3,896,050 |
| 2010-09-27 | 2010-09-22 | 33.000 | 116,800 | +29,400 | 0.09% | 3,854,400 |
| 2010-09-22 | 2010-09-20 | 32.000 | 87,400 | -35,500 | 0.07% | 2,796,800 |
| 2010-09-21 | 2010-09-17 | 32.000 | 122,900 | -650 | 0.10% | 3,932,800 |
| 2010-09-17 | 2010-09-15 | 32.000 | 123,550 | -50 | 0.10% | 3,953,600 |
| 2010-09-14 | 2010-09-10 | 31.500 | 123,600 | +100 | 0.10% | 3,893,400 |
| 2010-09-09 | 2010-09-07 | 32.000 | 123,500 | +123,500 | 0.10% | 3,952,000 |
| 2010-09-03 | 2010-09-01 | 32.000 | 0 | -123,550 | ||
| 2010-09-02 | 2010-08-31 | 32.000 | 123,550 | +6,200 | 0.10% | 3,953,600 |
| 2010-09-01 | 2010-08-30 | 32.500 | 117,350 | +117,350 | 0.09% | 3,813,875 |
| 2010-08-31 | 2010-08-27 | 33.000 | 0 | -117,450 | ||
| 2010-08-30 | 2010-08-26 | 32.500 | 117,450 | -50 | 0.09% | 3,817,125 |
| 2010-08-27 | 2010-08-25 | 32.000 | 117,500 | +49,808 | 0.09% | 3,760,000 |
| 2010-08-25 | 2010-08-23 | 33.500 | 67,692 | -500 | 0.05% | 2,267,682 |
| 2010-08-23 | 2010-08-19 | 33.500 | 68,192 | +68,192 | 0.05% | 2,284,432 |
| 2010-08-20 | 2010-08-18 | 32.500 | 0 | -118,150 | ||
| 2010-08-18 | 2010-08-16 | 31.000 | 118,150 | +118,150 | 0.09% | 3,662,650 |
| 2010-08-17 | 2010-08-13 | 32.000 | 0 | -118,150 | ||
| 2010-08-16 | 2010-08-12 | 31.000 | 118,150 | +118,150 | 0.09% | 3,662,650 |
| 2010-08-13 | 2010-08-11 | 32.000 | 0 | -123,500 | ||
| 2010-08-05 | 2010-08-03 | 33.000 | 123,500 | +122,000 | 0.10% | 4,075,500 |
| 2010-07-28 | 2010-07-26 | 33.000 | 1,500 | +1,500 | 0.00% | 49,500 |
| 2010-07-12 | 2010-07-08 | 35.000 | 0 | -250 | ||
| 2010-06-25 | 2010-06-23 | 36.000 | 250 | +250 | 0.00% | 9,000 |
| 2010-06-23 | 2010-06-21 | 35.500 | 0 | -123,700 | ||
| 2010-06-17 | 2010-06-14 | 34.000 | 123,700 | +150 | 0.10% | 4,205,800 |
| 2010-06-10 | 2010-06-08 | 33.000 | 123,550 | +99,400 | 0.10% | 4,077,150 |
| 2010-06-09 | 2010-06-07 | 32.000 | 24,150 | +50 | 0.02% | 772,800 |
| 2010-06-02 | 2010-05-31 | 33.500 | 24,100 | +900 | 0.02% | 807,350 |
| 2010-06-01 | 2010-05-28 | 34.500 | 23,200 | +50 | 0.02% | 800,400 |
| 2010-05-31 | 2010-05-27 | 34.660 | 23,150 | -50 | 0.02% | 802,379 |
| 2010-05-28 | 2010-05-26 | 33.670 | 23,200 | -379 | 0.02% | 781,137 |
| 2010-05-27 | 2010-05-25 | 34.165 | 23,579 | +252 | 0.02% | 805,573 |
| 2010-05-26 | 2010-05-24 | 34.660 | 23,327 | -858 | 0.02% | 808,514 |
| 2010-05-24 | 2010-05-19 | 35.155 | 24,185 | +909 | 0.02% | 850,227 |
| 2010-05-20 | 2010-05-18 | 34.660 | 23,276 | -4,544 | 0.02% | 806,746 |
| 2010-05-19 | 2010-05-17 | 34.165 | 27,820 | -18,025 | 0.02% | 950,466 |
| 2010-05-17 | 2010-05-13 | 36.145 | 45,845 | +707 | 0.04% | 1,657,087 |
| 2010-05-12 | 2010-05-10 | 34.165 | 45,138 | +1,009 | 0.04% | 1,542,133 |
| 2010-05-11 | 2010-05-07 | 34.165 | 44,129 | -909 | 0.03% | 1,507,661 |
| 2010-05-10 | 2010-05-06 | 36.145 | 45,038 | -403 | 0.04% | 1,627,918 |
| 2010-05-07 | 2010-05-05 | 37.136 | 45,441 | -8,258 | 0.04% | 1,687,484 |
| 2010-05-06 | 2010-05-04 | 36.145 | 53,699 | -354 | 0.04% | 1,940,973 |
| 2010-05-05 | 2010-05-03 | 37.136 | 54,053 | -757 | 0.04% | 2,007,297 |
| 2010-05-04 | 2010-04-30 | 37.631 | 54,810 | -23,377 | 0.04% | 2,062,547 |
| 2010-04-27 | 2010-04-23 | 35.155 | 78,187 | +331 | 0.06% | 2,748,675 |
| 2010-04-26 | 2010-04-22 | 37.136 | 77,856 | +202 | 0.06% | 2,891,238 |
| 2010-04-22 | 2010-04-20 | 36.641 | 77,654 | +8,886 | 0.06% | 2,845,287 |
| 2010-04-16 | 2010-04-14 | 37.631 | 68,768 | -115,421 | 0.05% | 2,587,799 |
| 2010-04-15 | 2010-04-13 | 38.126 | 184,189 | +808 | 0.15% | 7,022,390 |
| 2010-04-01 | 2010-03-30 | 37.136 | 183,381 | +114,613 | 0.15% | 6,809,984 |
| 2010-03-31 | 2010-03-29 | 39.116 | 68,768 | +353 | 0.05% | 2,689,949 |
| 2010-03-30 | 2010-03-26 | 39.116 | 68,415 | -353 | 0.05% | 2,676,141 |
| 2010-03-29 | 2010-03-25 | 37.136 | 68,768 | +15,147 | 0.05% | 2,553,749 |
| 2010-03-26 | 2010-03-24 | 37.136 | 53,621 | -109,564 | 0.04% | 1,991,254 |
| 2010-03-25 | 2010-03-23 | 37.631 | 163,185 | +5,049 | 0.13% | 6,140,791 |
| 2010-03-24 | 2010-03-22 | 37.136 | 158,136 | +4,897 | 0.13% | 5,872,493 |
| 2010-03-23 | 2010-03-19 | 35.155 | 153,239 | +5,150 | 0.12% | 5,387,139 |
| 2010-03-22 | 2010-03-18 | 33.175 | 148,089 | +112,746 | 0.12% | 4,912,789 |
| 2010-03-19 | 2010-03-17 | 31.194 | 35,343 | -114,614 | 0.03% | 1,102,490 |
| 2010-03-18 | 2010-03-16 | 31.194 | 149,957 | +1,919 | 0.12% | 4,677,759 |
| 2010-03-16 | 2010-03-12 | 31.689 | 148,038 | +114,613 | 0.12% | 4,691,197 |
| 2010-03-11 | 2010-03-09 | 32.184 | 33,425 | -37,356 | 0.03% | 1,075,760 |
| 2010-03-10 | 2010-03-08 | 31.689 | 70,781 | -77,510 | 0.06% | 2,242,989 |
| 2010-03-09 | 2010-03-05 | 31.689 | 148,291 | +24,317 | 0.12% | 4,699,215 |
| 2010-03-08 | 2010-03-04 | 31.689 | 123,974 | +90,347 | 0.10% | 3,928,630 |
| 2010-03-02 | 2010-02-26 | 32.184 | 33,627 | +202 | 0.03% | 1,082,261 |
| 2010-03-01 | 2010-02-25 | 31.689 | 33,425 | -48,009 | 0.03% | 1,059,210 |
| 2010-02-26 | 2010-02-24 | 31.194 | 81,434 | +48,009 | 0.06% | 2,540,252 |
| 2010-02-24 | 2010-02-22 | 31.194 | 33,425 | -114,613 | 0.03% | 1,042,659 |
| 2010-02-19 | 2010-02-17 | 31.194 | 148,038 | +114,613 | 0.12% | 4,617,897 |
| 2010-02-12 | 2010-02-10 | 31.194 | 33,425 | -114,613 | 0.03% | 1,042,659 |
| 2010-02-08 | 2010-02-04 | 33.175 | 148,038 | +10,098 | 0.12% | 4,911,097 |
| 2010-02-05 | 2010-02-03 | 31.194 | 137,940 | +114,613 | 0.11% | 4,302,900 |
| 2010-02-04 | 2010-02-02 | 31.194 | 23,327 | -124,711 | 0.02% | 727,662 |
| 2010-02-03 | 2010-02-01 | 31.194 | 148,038 | +124,711 | 0.12% | 4,617,897 |
| 2010-01-28 | 2010-01-26 | 29.709 | 23,327 | -119,311 | 0.02% | 693,012 |
| 2010-01-27 | 2010-01-25 | 31.194 | 142,638 | +4,698 | 0.11% | 4,449,450 |
| 2010-01-26 | 2010-01-22 | 30.699 | 137,940 | +114,613 | 0.11% | 4,234,600 |
| 2010-01-25 | 2010-01-21 | 31.689 | 23,327 | -123,701 | 0.02% | 739,213 |
| 2010-01-22 | 2010-01-20 | 32.184 | 147,028 | +120,672 | 0.14% | 4,731,991 |
| 2010-01-20 | 2010-01-18 | 32.184 | 26,356 | -1,010 | 0.03% | 848,249 |
| 2010-01-19 | 2010-01-15 | 31.194 | 27,366 | -120,672 | 0.03% | 853,655 |
| 2010-01-18 | 2010-01-14 | 31.194 | 148,038 | +1,010 | 0.14% | 4,617,897 |
| 2010-01-15 | 2010-01-13 | 31.689 | 147,028 | +1,010 | 0.14% | 4,659,191 |
| 2010-01-14 | 2010-01-12 | 33.175 | 146,018 | +9,492 | 0.14% | 4,844,085 |
| 2010-01-13 | 2010-01-11 | 33.670 | 136,526 | +113,199 | 0.13% | 4,596,791 |
| 2010-01-12 | 2010-01-08 | 31.194 | 23,327 | -124,711 | 0.02% | 727,662 |
| 2010-01-11 | 2010-01-07 | 31.194 | 148,038 | +116,633 | 0.14% | 4,617,897 |
| 2010-01-08 | 2010-01-06 | 31.689 | 31,405 | +7,069 | 0.03% | 995,198 |
| 2010-01-07 | 2010-01-05 | 30.699 | 24,336 | -63,415 | 0.02% | 747,087 |
| 2010-01-06 | 2010-01-04 | 31.689 | 87,751 | +62,253 | 0.08% | 2,780,754 |
| 2010-01-05 | 2009-12-31 | 30.699 | 25,498 | +2,171 | 0.02% | 782,759 |
| 2010-01-04 | 2009-12-29 | 30.204 | 23,327 | -124,711 | 0.02% | 704,562 |
| 2009-12-30 | 2009-12-28 | 31.194 | 148,038 | +119,612 | 0.14% | 4,617,897 |
| 2009-12-23 | 2009-12-21 | 30.699 | 28,426 | +50 | 0.03% | 872,646 |
| 2009-12-22 | 2009-12-18 | 32.679 | 28,376 | +1,010 | 0.03% | 927,311 |
| 2009-12-21 | 2009-12-17 | 31.689 | 27,366 | -117,317 | 0.03% | 867,205 |
| 2009-12-16 | 2009-12-14 | 34.660 | 144,683 | +10,025 | 0.14% | 5,014,713 |
| 2009-12-15 | 2009-12-11 | 36.641 | 134,658 | +107,977 | 0.13% | 4,933,946 |
| 2009-12-14 | 2009-12-10 | 36.641 | 26,681 | -121,357 | 0.03% | 977,607 |
| 2009-12-10 | 2009-12-08 | 37.136 | 148,038 | +10,098 | 0.14% | 5,497,497 |
| 2009-12-09 | 2009-12-07 | 37.631 | 137,940 | +114,613 | 0.13% | 5,190,800 |
| 2009-12-08 | 2009-12-04 | 38.126 | 23,327 | -114,613 | 0.02% | 889,365 |
| 2009-12-07 | 2009-12-03 | 38.126 | 137,940 | +114,613 | 0.13% | 5,259,100 |
| 2009-12-04 | 2009-12-02 | 37.631 | 23,327 | -124,711 | 0.02% | 877,815 |
| 2009-12-03 | 2009-12-01 | 36.641 | 148,038 | +25,052 | 0.14% | 5,424,197 |
| 2009-12-02 | 2009-11-30 | 36.145 | 122,986 | +98,852 | 0.12% | 4,445,382 |
| 2009-12-01 | 2009-11-27 | 34.660 | 24,134 | +807 | 0.02% | 836,484 |
| 2009-11-26 | 2009-11-24 | 38.126 | 23,327 | -124,711 | 0.02% | 889,365 |
| 2009-11-25 | 2009-11-23 | 39.116 | 148,038 | +124,711 | 0.14% | 5,790,697 |
| 2009-11-24 | 2009-11-20 | 37.631 | 23,327 | -50 | 0.02% | 877,815 |
| 2009-11-18 | 2009-11-16 | 39.116 | 23,377 | +50 | 0.02% | 914,421 |
| 2009-11-17 | 2009-11-13 | 38.126 | 23,327 | -124,711 | 0.02% | 889,365 |
| 2009-11-16 | 2009-11-12 | 38.126 | 148,038 | +124,711 | 0.14% | 5,644,097 |
| 2009-11-13 | 2009-11-11 | 38.126 | 23,327 | -124,711 | 0.02% | 889,365 |
| 2009-11-12 | 2009-11-10 | 39.611 | 148,038 | +18,631 | 0.14% | 5,863,997 |
| 2009-11-11 | 2009-11-09 | 42.087 | 129,407 | +121,934 | 0.12% | 5,446,371 |
| 2009-11-10 | 2009-11-06 | 36.145 | 7,473 | +7,069 | 0.01% | 270,115 |
| 2009-11-03 | 2009-10-30 | 32.184 | 404 | -97,151 | 0.00% | 13,002 |
| 2009-11-02 | 2009-10-29 | 30.699 | 97,555 | +404 | 0.09% | 2,994,827 |
| 2009-10-30 | 2009-10-28 | 31.194 | 97,151 | +76,101 | 0.09% | 3,030,528 |
| 2009-10-28 | 2009-10-23 | 33.670 | 21,050 | +50 | 0.02% | 708,747 |
| 2009-10-23 | 2009-10-21 | 33.670 | 21,000 | -1,009 | 0.02% | 707,064 |
| 2009-10-22 | 2009-10-20 | 32.184 | 22,009 | +151 | 0.02% | 708,344 |
| 2009-10-21 | 2009-10-19 | 33.670 | 21,858 | +21,858 | 0.02% | 735,953 |
| 2009-10-20 | 2009-10-16 | 31.194 | 0 | -115,623 | ||
| 2009-10-19 | 2009-10-15 | 31.689 | 115,623 | +23,983 | 0.11% | 3,663,994 |
| 2009-10-16 | 2009-10-14 | 31.194 | 91,640 | -85,733 | 0.09% | 2,858,618 |
| 2009-10-15 | 2009-10-13 | 32.184 | 177,373 | +26,036 | 0.17% | 5,708,623 |
| 2009-10-14 | 2009-10-12 | 31.689 | 151,337 | +88,577 | 0.15% | 4,795,740 |
| 2009-10-08 | 2009-10-06 | 31.194 | 62,760 | -114,613 | 0.06% | 1,957,735 |
| 2009-10-06 | 2009-10-02 | 31.194 | 177,373 | +114,613 | 0.17% | 5,532,973 |
| 2009-10-05 | 2009-09-30 | 31.689 | 62,760 | -114,613 | 0.06% | 1,988,811 |
| 2009-10-02 | 2009-09-29 | 31.194 | 177,373 | +1,258 | 0.17% | 5,532,973 |
| 2009-09-30 | 2009-09-28 | 30.699 | 176,115 | +92,382 | 0.17% | 5,406,529 |
| 2009-09-25 | 2009-09-23 | 30.204 | 83,733 | -556 | 0.08% | 2,529,048 |
| 2009-09-22 | 2009-09-18 | 30.699 | 84,289 | -50 | 0.08% | 2,587,576 |
| 2009-09-14 | 2009-09-10 | 30.699 | 84,339 | -808 | 0.08% | 2,589,111 |
| 2009-09-09 | 2009-09-07 | 30.699 | 85,147 | +707 | 0.08% | 2,613,916 |
| 2009-09-08 | 2009-09-04 | 30.699 | 84,440 | +50 | 0.08% | 2,592,211 |
| 2009-09-07 | 2009-09-03 | 29.709 | 84,390 | +51 | 0.08% | 2,507,106 |
| 2009-09-04 | 2009-09-02 | 28.718 | 84,339 | -103,132 | 0.08% | 2,422,071 |
| 2009-09-02 | 2009-08-31 | 28.223 | 187,471 | +10,098 | 0.18% | 5,291,021 |
| 2009-09-01 | 2009-08-28 | 27.728 | 177,373 | +114,613 | 0.17% | 4,918,199 |
| 2009-08-31 | 2009-08-27 | 28.223 | 62,760 | -115,219 | 0.06% | 1,771,284 |
| 2009-08-28 | 2009-08-26 | 27.728 | 177,979 | +51,701 | 0.17% | 4,935,002 |
| 2009-08-27 | 2009-08-25 | 28.223 | 126,278 | -52,660 | 0.12% | 3,563,962 |
| 2009-08-26 | 2009-08-24 | 28.223 | 178,938 | -253 | 0.17% | 5,050,193 |
| 2009-08-21 | 2009-08-19 | 28.223 | 179,191 | -404 | 0.17% | 5,057,333 |
| 2009-08-20 | 2009-08-18 | 27.728 | 179,595 | +354 | 0.17% | 4,979,810 |
| 2009-08-19 | 2009-08-17 | 28.718 | 179,241 | +707 | 0.17% | 5,147,494 |
| 2009-08-17 | 2009-08-13 | 30.204 | 178,534 | +404 | 0.17% | 5,392,390 |
| 2009-08-13 | 2009-08-11 | 30.204 | 178,130 | +353 | 0.17% | 5,380,188 |
| 2009-08-12 | 2009-08-10 | 30.699 | 177,777 | -202 | 0.17% | 5,457,551 |
| 2009-08-11 | 2009-08-07 | 30.699 | 177,979 | +253 | 0.17% | 5,463,752 |
| 2009-08-10 | 2009-08-06 | 31.194 | 177,726 | +353 | 0.17% | 5,543,985 |
| 2009-08-05 | 2009-08-03 | 32.184 | 177,373 | +114,613 | 0.17% | 5,708,623 |
| 2009-08-04 | 2009-07-31 | 32.184 | 62,760 | -115,421 | 0.06% | 2,019,886 |
| 2009-08-03 | 2009-07-30 | 31.689 | 178,181 | -202 | 0.17% | 5,646,403 |
| 2009-07-31 | 2009-07-29 | 30.699 | 178,383 | +505 | 0.17% | 5,476,154 |
| 2009-07-23 | 2009-07-21 | 33.175 | 177,878 | +14,137 | 0.17% | 5,901,026 |
| 2009-07-22 | 2009-07-20 | 32.184 | 163,741 | +86,339 | 0.16% | 5,269,887 |
| 2009-07-21 | 2009-07-17 | 30.699 | 77,402 | -10,098 | 0.07% | 2,376,153 |
| 2009-07-20 | 2009-07-16 | 28.718 | 87,500 | -202 | 0.08% | 2,512,850 |
| 2009-07-16 | 2009-07-14 | 27.728 | 87,702 | -19,893 | 0.08% | 2,431,801 |
| 2009-07-02 | 2009-06-29 | 25.252 | 107,595 | -202 | 0.10% | 2,717,020 |
| 2009-06-25 | 2009-06-23 | 25.252 | 107,797 | -202 | 0.10% | 2,722,121 |
| 2009-06-24 | 2009-06-22 | 24.757 | 107,999 | +1,212 | 0.10% | 2,673,747 |
| 2009-06-22 | 2009-06-18 | 26.243 | 106,787 | -455 | 0.10% | 2,802,365 |
| 2009-06-19 | 2009-06-17 | 26.738 | 107,242 | -757 | 0.10% | 2,867,406 |
| 2009-06-18 | 2009-06-16 | 26.738 | 107,999 | -606 | 0.10% | 2,887,646 |
| 2009-06-09 | 2009-06-05 | 25.252 | 108,605 | +555 | 0.10% | 2,742,524 |
| 2009-06-08 | 2009-06-04 | 25.252 | 108,050 | +657 | 0.10% | 2,728,509 |
| 2009-06-04 | 2009-06-02 | 25.747 | 107,393 | -51 | 0.10% | 2,765,094 |
| 2009-06-03 | 2009-06-01 | 26.738 | 107,444 | +39,787 | 0.10% | 2,872,807 |
| 2009-05-27 | 2009-05-25 | 25.747 | 67,657 | -354 | 0.07% | 1,741,994 |
| 2009-05-26 | 2009-05-22 | 25.252 | 68,011 | -808 | 0.07% | 1,717,433 |
| 2009-05-25 | 2009-05-21 | 26.738 | 68,819 | +808 | 0.07% | 1,840,063 |
| 2009-05-21 | 2009-05-19 | 29.213 | 68,011 | -5,049 | 0.07% | 1,986,834 |
| 2009-05-19 | 2009-05-15 | 26.738 | 73,060 | +707 | 0.07% | 1,953,457 |
| 2009-05-18 | 2009-05-14 | 24.262 | 72,353 | +202 | 0.07% | 1,755,428 |
| 2009-05-15 | 2009-05-13 | 22.182 | 72,151 | +505 | 0.07% | 1,600,482 |
| 2009-05-14 | 2009-05-12 | 21.489 | 71,646 | -1,515 | 0.07% | 1,539,615 |
| 2009-05-13 | 2009-05-11 | 21.093 | 73,161 | +505 | 0.07% | 1,543,191 |
| 2009-05-12 | 2009-05-08 | 20.400 | 72,656 | -606 | 0.07% | 1,482,174 |
| 2009-05-11 | 2009-05-07 | 20.400 | 73,262 | +1,061 | 0.07% | 1,494,536 |
| 2009-05-08 | 2009-05-06 | 20.796 | 72,201 | +555 | 0.07% | 1,501,492 |
| 2009-05-07 | 2009-05-05 | 19.806 | 71,646 | +8,634 | 0.07% | 1,419,000 |
| 2009-05-06 | 2009-05-04 | 19.707 | 63,012 | -1,212 | 0.06% | 1,241,758 |
| 2009-05-05 | 2009-04-30 | 17.231 | 64,224 | +1,161 | 0.06% | 1,106,642 |
| 2009-05-04 | 2009-04-29 | 15.944 | 63,063 | +253 | 0.06% | 1,005,451 |
| 2009-04-30 | 2009-04-28 | 15.349 | 62,810 | -1,060 | 0.06% | 964,098 |
| 2009-04-29 | 2009-04-27 | 16.340 | 63,870 | +959 | 0.06% | 1,043,618 |
| 2009-04-28 | 2009-04-24 | 18.023 | 62,911 | +1,363 | 0.06% | 1,133,858 |
| 2009-04-27 | 2009-04-23 | 17.627 | 61,548 | -12,421 | 0.06% | 1,084,912 |
| 2009-04-24 | 2009-04-22 | 17.924 | 73,969 | +6,160 | 0.07% | 1,325,833 |
| 2009-04-23 | 2009-04-21 | 17.825 | 67,809 | -5,806 | 0.07% | 1,208,705 |
| 2009-04-22 | 2009-04-20 | 19.013 | 73,615 | +151 | 0.07% | 1,399,678 |
| 2009-04-21 | 2009-04-17 | 18.419 | 73,464 | +1,717 | 0.07% | 1,353,157 |
| 2009-04-20 | 2009-04-16 | 17.132 | 71,747 | +5,305 | 0.07% | 1,229,166 |
| 2009-04-17 | 2009-04-15 | 16.439 | 66,442 | -250,487 | 0.06% | 1,092,223 |
| 2009-04-16 | 2009-04-14 | 15.944 | 316,929 | +255,381 | 0.30% | 5,052,989 |
| 2009-04-15 | 2009-04-09 | 15.647 | 61,548 | -65,436 | 0.06% | 963,012 |
| 2009-04-09 | 2009-04-07 | 15.349 | 126,984 | +1,919 | 0.12% | 1,949,132 |
| 2009-04-07 | 2009-04-03 | 16.340 | 125,065 | +23,125 | 0.12% | 2,043,526 |
| 2009-04-06 | 2009-04-02 | 16.142 | 101,940 | +30,294 | 0.10% | 1,645,481 |
| 2009-03-31 | 2009-03-27 | 15.052 | 71,646 | -404 | 0.07% | 1,078,440 |
| 2009-03-30 | 2009-03-26 | 14.161 | 72,050 | -1,010 | 0.07% | 1,020,306 |
| 2009-03-26 | 2009-03-24 | 14.161 | 73,060 | +1,414 | 0.07% | 1,034,609 |
| 2009-02-09 | 2009-02-05 | 12.874 | 71,646 | -12,572 | 0.07% | 922,350 |
| 2009-02-06 | 2009-02-04 | 12.577 | 84,218 | -5,605 | 0.08% | 1,059,179 |
| 2009-01-20 | 2009-01-16 | 12.775 | 89,823 | -7,775 | 0.09% | 1,147,461 |
| 2009-01-05 | 2008-12-31 | 11.487 | 97,598 | +6,059 | 0.09% | 1,121,139 |
| 2009-01-02 | 2008-12-29 | 11.091 | 91,539 | +3,029 | 0.09% | 1,015,277 |
| 2008-12-29 | 2008-12-22 | 11.091 | 88,510 | +3,030 | 0.08% | 981,682 |
| 2008-12-22 | 2008-12-18 | 10.893 | 85,480 | +3,029 | 0.08% | 931,146 |
| 2008-12-19 | 2008-12-17 | 9.804 | 82,451 | +3,029 | 0.08% | 808,335 |
| 2008-12-16 | 2008-12-12 | 9.705 | 79,422 | +7,776 | 0.08% | 770,775 |
| 2008-10-30 | 2008-10-28 | 8.417 | 71,646 | -5,756 | 0.07% | 603,075 |
| 2008-10-06 | 2008-10-02 | 11.883 | 77,402 | -27,265 | 0.07% | 919,801 |
| 2008-09-25 | 2008-09-23 | 11.784 | 104,667 | +5,756 | 0.10% | 1,233,438 |
| 2008-09-05 | 2008-09-03 | 16.340 | 98,911 | +5,049 | 0.09% | 1,616,177 |
| 2008-08-04 | 2008-07-31 | 20.202 | 93,862 | -10,098 | 0.09% | 1,896,184 |
| 2008-08-01 | 2008-07-30 | 20.499 | 103,960 | -5,049 | 0.10% | 2,131,067 |
| 2008-07-31 | 2008-07-29 | 20.202 | 109,009 | -10,098 | 0.10% | 2,202,181 |
| 2008-07-29 | 2008-07-25 | 20.697 | 119,107 | -10,098 | 0.17% | 2,465,154 |
| 2008-07-28 | 2008-07-24 | 22.182 | 129,205 | +5,049 | 0.18% | 2,866,077 |
| 2008-07-25 | 2008-07-23 | 21.489 | 124,156 | +5,049 | 0.18% | 2,668,013 |
| 2008-07-17 | 2008-07-15 | 19.707 | 119,107 | -5,049 | 0.17% | 2,347,204 |
| 2008-07-16 | 2008-07-14 | 20.004 | 124,156 | -10,098 | 0.18% | 2,483,588 |
| 2008-07-15 | 2008-07-11 | 20.301 | 134,254 | -10,098 | 0.19% | 2,725,471 |
| 2008-07-14 | 2008-07-10 | 20.796 | 144,352 | -3,030 | 0.20% | 3,001,944 |
| 2008-07-11 | 2008-07-09 | 20.796 | 147,382 | +3,030 | 0.21% | 3,064,956 |
| 2008-07-10 | 2008-07-08 | 19.806 | 144,352 | -1,111 | 0.20% | 2,858,994 |
| 2008-07-08 | 2008-07-04 | 18.914 | 145,463 | -8,482 | 0.21% | 2,751,354 |
| 2008-07-07 | 2008-07-03 | 20.103 | 153,945 | -5,554 | 0.22% | 3,094,726 |
| 2008-07-04 | 2008-07-02 | 19.806 | 159,499 | -5,302 | 0.23% | 3,158,992 |
| 2008-07-03 | 2008-06-30 | 21.390 | 164,801 | +10,351 | 0.23% | 3,525,122 |
| 2008-05-07 | 2008-05-05 | 27.728 | 154,450 | -18,682 | 0.22% | 4,282,590 |
| 2008-05-06 | 2008-05-02 | 29.709 | 173,132 | +27,265 | 0.24% | 5,143,504 |
| 2008-05-05 | 2008-04-30 | 27.233 | 145,867 | +18,681 | 0.21% | 3,972,375 |
| 2008-04-15 | 2008-04-11 | 23.173 | 127,186 | -10,098 | 0.18% | 2,947,241 |
| 2008-04-11 | 2008-04-09 | 23.767 | 137,284 | -10,098 | 0.19% | 3,262,809 |
| 2008-04-10 | 2008-04-08 | 23.767 | 147,382 | -10,098 | 0.21% | 3,502,807 |
| 2008-04-07 | 2008-04-02 | 23.767 | 157,480 | +20,196 | 0.22% | 3,742,805 |
| 2008-03-31 | 2008-03-27 | 24.064 | 137,284 | +10,098 | 0.19% | 3,303,594 |
| 2008-03-27 | 2008-03-25 | 22.876 | 127,186 | +20,197 | 0.18% | 2,909,456 |
| 2008-03-25 | 2008-03-19 | 22.281 | 106,989 | +10,098 | 0.15% | 2,383,868 |
| 2008-03-17 | 2008-03-13 | 25.252 | 96,891 | -5,049 | 0.14% | 2,446,719 |
| 2008-03-14 | 2008-03-12 | 26.738 | 101,940 | +5,049 | 0.14% | 2,725,643 |
| 2008-03-11 | 2008-03-07 | 27.233 | 96,891 | -10,098 | 0.14% | 2,638,619 |
| 2008-03-06 | 2008-03-04 | 28.718 | 106,989 | +10,098 | 0.15% | 3,072,541 |
| 2008-03-03 | 2008-02-28 | 28.718 | 96,891 | -20,196 | 0.14% | 2,782,543 |
| 2008-02-29 | 2008-02-27 | 29.709 | 117,087 | +29,335 | 0.17% | 3,478,488 |
| 2008-02-28 | 2008-02-26 | 28.223 | 87,752 | -9,139 | 0.12% | 2,476,637 |
| 2008-02-26 | 2008-02-22 | 28.223 | 96,891 | -10,098 | 0.14% | 2,734,569 |
| 2008-02-22 | 2008-02-20 | 28.718 | 106,989 | -20,197 | 0.15% | 3,072,541 |
| 2008-02-21 | 2008-02-19 | 29.709 | 127,186 | -20,196 | 0.18% | 3,778,514 |
| 2008-02-18 | 2008-02-14 | 28.718 | 147,382 | +147,382 | 0.21% | 4,232,558 |
| 2007-06-26 | 2007-06-22 | 49.514 | 0 |
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