History of CCASS shareholding
Participant: HAITONG INTERNATIONAL SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.176 | 381,480 | +0 | 0.21% | 67,140 |
| 2025-10-13 | 2025-10-09 | 0.183 | 381,480 | +0 | 0.21% | 69,811 |
| 2025-10-10 | 2025-10-08 | 0.207 | 381,480 | +0 | 0.21% | 78,966 |
| 2025-10-09 | 2025-10-06 | 0.190 | 381,480 | +0 | 0.21% | 72,481 |
| 2025-10-08 | 2025-10-03 | 0.155 | 381,480 | +0 | 0.21% | 59,129 |
| 2025-10-06 | 2025-10-02 | 0.170 | 381,480 | +0 | 0.21% | 64,852 |
| 2025-10-03 | 2025-09-30 | 0.197 | 381,480 | +0 | 0.21% | 75,152 |
| 2025-10-02 | 2025-09-29 | 0.220 | 381,480 | +0 | 0.21% | 83,926 |
| 2025-09-30 | 2025-09-26 | 0.250 | 381,480 | +0 | 0.21% | 95,370 |
| 2025-09-29 | 2025-09-25 | 0.260 | 381,480 | +0 | 0.21% | 99,185 |
| 2025-09-26 | 2025-09-24 | 0.270 | 381,480 | +0 | 0.21% | 103,000 |
| 2025-09-25 | 2025-09-23 | 0.280 | 381,480 | +0 | 0.21% | 106,814 |
| 2025-09-24 | 2025-09-22 | 0.285 | 381,480 | +0 | 0.21% | 108,722 |
| 2025-09-23 | 2025-09-19 | 0.285 | 381,480 | +0 | 0.21% | 108,722 |
| 2025-09-22 | 2025-09-18 | 0.290 | 381,480 | +0 | 0.21% | 110,629 |
| 2025-09-19 | 2025-09-17 | 0.280 | 381,480 | +0 | 0.21% | 106,814 |
| 2025-09-18 | 2025-09-16 | 0.285 | 381,480 | +0 | 0.25% | 108,722 |
| 2025-09-17 | 2025-09-15 | 0.285 | 381,480 | +0 | 0.25% | 108,722 |
| 2025-09-16 | 2025-09-12 | 0.300 | 381,480 | -20,000 | 0.25% | 114,444 |
| 2025-09-15 | 2025-09-11 | 0.345 | 401,480 | +20,000 | 0.26% | 138,511 |
| 2025-08-22 | 2025-08-20 | 0.700 | 381,480 | -5,760 | 0.25% | 267,036 |
| 2025-08-18 | 2025-08-14 | 0.500 | 387,240 | -40,000 | 0.25% | 193,620 |
| 2025-08-15 | 2025-08-13 | 0.750 | 427,240 | +40,000 | 0.28% | 320,430 |
| 2025-07-04 | 2025-07-02 | 0.153 | 387,240 | -20,000 | 0.25% | 59,248 |
| 2025-07-03 | 2025-06-30 | 0.153 | 407,240 | -10,000 | 0.26% | 62,308 |
| 2025-06-30 | 2025-06-26 | 0.154 | 417,240 | -9,120 | 0.27% | 64,255 |
| 2025-06-13 | 2025-06-11 | 0.150 | 426,360 | -10,000 | 0.28% | 63,954 |
| 2025-03-25 | 2025-03-21 | 0.158 | 436,360 | -20,000 | 0.28% | 68,945 |
| 2025-03-13 | 2025-03-11 | 0.169 | 456,360 | -10,000 | 0.29% | 77,125 |
| 2023-12-06 | 2023-12-04 | 0.350 | 466,360 | -14,000 | 0.46% | 163,226 |
| 2023-11-28 | 2023-11-24 | 0.335 | 480,360 | +4,000 | 0.47% | 160,921 |
| 2023-11-24 | 2023-11-22 | 0.370 | 476,360 | +10,000 | 0.47% | 176,253 |
| 2023-11-20 | 2023-11-16 | 0.450 | 466,360 | -2,000 | 0.46% | 209,862 |
| 2023-11-16 | 2023-11-14 | 0.430 | 468,360 | +2,000 | 0.46% | 201,395 |
| 2023-07-31 | 2023-07-27 | 0.630 | 466,360 | -2,000 | 0.46% | 293,807 |
| 2022-11-18 | 2022-11-16 | 1.050 | 468,360 | +1,360 | 0.64% | 491,778 |
| 2022-08-26 | 2022-08-24 | 1.300 | 467,000 | +1,040 | 0.64% | 607,100 |
| 2022-08-24 | 2022-08-22 | 1.250 | 465,960 | +8,000 | 0.64% | 582,450 |
| 2022-08-03 | 2022-08-01 | 1.200 | 457,960 | +6,000 | 0.63% | 549,552 |
| 2022-07-29 | 2022-07-27 | 1.400 | 451,960 | +2,000 | 0.62% | 632,744 |
| 2022-07-21 | 2022-07-19 | 1.500 | 449,960 | +2,000 | 0.61% | 674,940 |
| 2022-07-06 | 2022-07-04 | 1.500 | 447,960 | -80 | 0.61% | 671,940 |
| 2022-07-05 | 2022-06-30 | 1.450 | 448,040 | +11,600 | 0.61% | 649,658 |
| 2022-06-30 | 2022-06-28 | 1.500 | 436,440 | +5,920 | 0.60% | 654,660 |
| 2022-06-28 | 2022-06-24 | 1.550 | 430,520 | +10,640 | 0.59% | 667,306 |
| 2022-06-06 | 2022-06-01 | 1.450 | 419,880 | -240 | 0.57% | 608,826 |
| 2022-01-11 | 2022-01-07 | 1.950 | 420,120 | +800 | 0.57% | 819,234 |
| 2021-12-22 | 2021-12-20 | 2.850 | 419,320 | -95,520 | 0.57% | 1,195,062 |
| 2021-11-26 | 2021-11-24 | 3.250 | 514,840 | -960 | 0.70% | 1,673,230 |
| 2021-09-17 | 2021-09-15 | 3.350 | 515,800 | -880 | 0.70% | 1,727,930 |
| 2021-09-09 | 2021-09-07 | 2.850 | 516,680 | +240 | 0.71% | 1,472,538 |
| 2021-07-23 | 2021-07-21 | 3.100 | 516,440 | -2,400 | 0.71% | 1,600,964 |
| 2021-07-19 | 2021-07-15 | 3.600 | 518,840 | +160 | 0.71% | 1,867,824 |
| 2021-04-07 | 2021-03-31 | 2.650 | 518,680 | -1,760 | 0.71% | 1,374,502 |
| 2021-01-21 | 2021-01-19 | 3.400 | 520,440 | -560 | 0.71% | 1,769,496 |
| 2021-01-18 | 2021-01-14 | 3.500 | 521,000 | -80 | 0.71% | 1,823,500 |
| 2020-12-10 | 2020-12-08 | 3.500 | 521,080 | -4,000 | 0.71% | 1,823,780 |
| 2020-11-23 | 2020-11-19 | 3.700 | 525,080 | -640 | 0.72% | 1,942,796 |
| 2020-11-20 | 2020-11-18 | 3.750 | 525,720 | -720 | 0.72% | 1,971,450 |
| 2020-10-19 | 2020-10-15 | 4.100 | 526,440 | -400 | 0.72% | 2,158,404 |
| 2020-09-17 | 2020-09-15 | 4.800 | 526,840 | -2,400 | 0.72% | 2,528,832 |
| 2020-09-14 | 2020-09-10 | 3.700 | 529,240 | -91,920 | 0.72% | 1,958,188 |
| 2020-09-11 | 2020-09-09 | 2.900 | 621,160 | -27,040 | 0.85% | 1,801,364 |
| 2020-09-10 | 2020-09-08 | 2.800 | 648,200 | -22,000 | 0.89% | 1,814,960 |
| 2020-09-07 | 2020-09-03 | 2.500 | 670,200 | -10,000 | 0.92% | 1,675,500 |
| 2020-08-31 | 2020-08-27 | 2.350 | 680,200 | -4,400 | 0.93% | 1,598,470 |
| 2020-07-24 | 2020-07-22 | 1.750 | 684,600 | +46,000 | 0.93% | 1,198,050 |
| 2020-07-10 | 2020-07-08 | 1.850 | 638,600 | -8,000 | 0.87% | 1,181,410 |
| 2020-06-22 | 2020-06-18 | 1.550 | 646,600 | -8,000 | 0.88% | 1,002,230 |
| 2020-05-29 | 2020-05-27 | 1.400 | 654,600 | +15,440 | 0.89% | 916,440 |
| 2020-04-20 | 2020-04-16 | 1.250 | 639,160 | -90,000 | 0.87% | 798,950 |
| 2020-03-26 | 2020-03-24 | 1.800 | 729,160 | -2,800 | 1.00% | 1,312,488 |
| 2020-03-25 | 2020-03-23 | 1.350 | 731,960 | -7,200 | 1.00% | 988,146 |
| 2020-03-24 | 2020-03-20 | 1.600 | 739,160 | +1,200 | 1.01% | 1,182,656 |
| 2020-03-23 | 2020-03-19 | 1.700 | 737,960 | -1,200 | 1.01% | 1,254,532 |
| 2020-03-20 | 2020-03-18 | 1.800 | 739,160 | -31,520 | 1.01% | 1,330,488 |
| 2020-03-19 | 2020-03-17 | 1.800 | 770,680 | -10,080 | 1.05% | 1,387,224 |
| 2020-03-18 | 2020-03-16 | 1.800 | 780,760 | +19,840 | 1.07% | 1,405,368 |
| 2020-03-17 | 2020-03-13 | 1.900 | 760,920 | +30,560 | 1.04% | 1,445,748 |
| 2020-03-13 | 2020-03-11 | 2.300 | 730,360 | -1,520 | 1.00% | 1,679,828 |
| 2020-03-11 | 2020-03-09 | 2.350 | 731,880 | -18,480 | 1.00% | 1,719,918 |
| 2020-03-10 | 2020-03-06 | 2.350 | 750,360 | +10,000 | 1.02% | 1,763,346 |
| 2020-03-09 | 2020-03-05 | 2.500 | 740,360 | +48,800 | 1.01% | 1,850,900 |
| 2020-03-06 | 2020-03-04 | 2.600 | 691,560 | -60,000 | 0.94% | 1,798,056 |
| 2020-03-05 | 2020-03-03 | 2.350 | 751,560 | -22,000 | 1.03% | 1,766,166 |
| 2020-03-04 | 2020-03-02 | 2.600 | 773,560 | -15,040 | 1.06% | 2,011,256 |
| 2020-03-03 | 2020-02-28 | 2.950 | 788,600 | +32,400 | 1.08% | 2,326,370 |
| 2020-03-02 | 2020-02-27 | 2.850 | 756,200 | +12,880 | 1.03% | 2,155,170 |
| 2019-06-05 | 2019-06-03 | 1.050 | 743,320 | +5,120 | 1.01% | 780,486 |
| 2019-04-02 | 2019-03-29 | 1.050 | 738,200 | +22,000 | 1.01% | 775,110 |
| 2019-03-29 | 2019-03-27 | 2.450 | 716,200 | +2,000 | 0.98% | 1,754,690 |
| 2019-03-14 | 2019-03-12 | 2.450 | 714,200 | -480 | 0.98% | 1,749,790 |
| 2019-03-13 | 2019-03-11 | 2.550 | 714,680 | +400 | 0.98% | 1,822,434 |
| 2019-03-04 | 2019-02-28 | 2.550 | 714,280 | +1,360 | 0.98% | 1,821,414 |
| 2019-01-29 | 2019-01-25 | 1.950 | 712,920 | -21,600 | 0.97% | 1,390,194 |
| 2019-01-15 | 2019-01-11 | 2.250 | 734,520 | -160 | 1.00% | 1,652,670 |
| 2018-09-26 | 2018-09-21 | 3.350 | 734,680 | +10,000 | 1.00% | 2,461,178 |
| 2018-08-29 | 2018-08-27 | 2.800 | 724,680 | -2,880 | 0.99% | 2,029,104 |
| 2018-08-08 | 2018-08-06 | 3.500 | 727,560 | -2,000 | 0.99% | 2,546,460 |
| 2018-07-10 | 2018-07-06 | 3.800 | 729,560 | -8,000 | 1.00% | 2,772,328 |
| 2018-06-15 | 2018-06-13 | 4.650 | 737,560 | +80 | 1.01% | 3,429,654 |
| 2018-06-14 | 2018-06-12 | 4.500 | 737,480 | +800 | 1.01% | 3,318,660 |
| 2018-06-12 | 2018-06-08 | 4.900 | 736,680 | +1,440 | 1.01% | 3,609,732 |
| 2018-06-11 | 2018-06-07 | 4.650 | 735,240 | +240 | 1.00% | 3,418,866 |
| 2018-06-05 | 2018-06-01 | 4.300 | 735,000 | -320 | 1.00% | 3,160,500 |
| 2018-05-31 | 2018-05-29 | 4.500 | 735,320 | +14,640 | 1.00% | 3,308,940 |
| 2018-05-24 | 2018-05-21 | 4.100 | 720,680 | +2,800 | 0.98% | 2,954,788 |
| 2018-05-10 | 2018-05-08 | 5.000 | 717,880 | +27,840 | 0.98% | 3,589,400 |
| 2018-05-09 | 2018-05-07 | 4.600 | 690,040 | +8,000 | 0.94% | 3,174,184 |
| 2018-05-07 | 2018-05-03 | 4.050 | 682,040 | +400 | 0.93% | 2,762,262 |
| 2018-03-09 | 2018-03-07 | 4.000 | 681,640 | -13,920 | 0.93% | 2,726,560 |
| 2018-03-08 | 2018-03-06 | 3.950 | 695,560 | -3,200 | 0.95% | 2,747,462 |
| 2018-03-07 | 2018-03-05 | 4.000 | 698,760 | -80 | 0.95% | 2,795,040 |
| 2018-03-01 | 2018-02-27 | 4.000 | 698,840 | -2,560 | 0.95% | 2,795,360 |
| 2018-02-12 | 2018-02-08 | 4.000 | 701,400 | -13,440 | 0.96% | 2,805,600 |
| 2018-02-09 | 2018-02-07 | 4.050 | 714,840 | +80 | 0.98% | 2,895,102 |
| 2018-02-08 | 2018-02-06 | 4.200 | 714,760 | -3,200 | 0.98% | 3,001,992 |
| 2018-02-01 | 2018-01-30 | 5.000 | 717,960 | -2,000 | 0.98% | 3,589,800 |
| 2018-01-25 | 2018-01-23 | 4.500 | 719,960 | +2,000 | 0.98% | 3,239,820 |
| 2018-01-09 | 2018-01-05 | 4.700 | 717,960 | -240 | 0.98% | 3,374,412 |
| 2017-12-14 | 2017-12-12 | 4.550 | 718,200 | -960 | 0.98% | 3,267,810 |
| 2017-11-20 | 2017-11-16 | 5.050 | 719,160 | -800 | 0.98% | 3,631,758 |
| 2017-11-10 | 2017-11-08 | 5.300 | 719,960 | -1,920 | 0.98% | 3,815,788 |
| 2017-09-18 | 2017-09-14 | 6.200 | 721,880 | -320 | 0.99% | 4,475,656 |
| 2017-09-07 | 2017-09-05 | 6.150 | 722,200 | -1,680 | 0.99% | 4,441,530 |
| 2017-09-06 | 2017-09-04 | 6.400 | 723,880 | -400 | 0.99% | 4,632,832 |
| 2017-09-05 | 2017-09-01 | 5.250 | 724,280 | +2,000 | 0.99% | 3,802,470 |
| 2017-09-04 | 2017-08-31 | 5.250 | 722,280 | -2,000 | 0.99% | 3,791,970 |
| 2017-08-25 | 2017-08-22 | 5.250 | 724,280 | +640 | 0.99% | 3,802,470 |
| 2017-08-21 | 2017-08-17 | 5.100 | 723,640 | +80 | 0.99% | 3,690,564 |
| 2017-08-18 | 2017-08-16 | 5.300 | 723,560 | -80 | 0.99% | 3,834,868 |
| 2017-08-11 | 2017-08-09 | 5.650 | 723,640 | -58,800 | 0.99% | 4,088,566 |
| 2017-08-03 | 2017-08-01 | 5.850 | 782,440 | -960 | 1.07% | 4,577,274 |
| 2017-07-20 | 2017-07-18 | 6.250 | 783,400 | -2,080 | 1.07% | 4,896,250 |
| 2017-07-11 | 2017-07-07 | 6.300 | 785,480 | -3,920 | 1.07% | 4,948,524 |
| 2017-07-03 | 2017-06-29 | 6.650 | 789,400 | +160 | 1.08% | 5,249,510 |
| 2017-06-30 | 2017-06-28 | 6.550 | 789,240 | +2,400 | 1.08% | 5,169,522 |
| 2017-06-29 | 2017-06-27 | 7.050 | 786,840 | -2,000 | 1.07% | 5,547,222 |
| 2017-06-20 | 2017-06-16 | 7.050 | 788,840 | +25,160 | 1.08% | 5,561,322 |
| 2017-06-06 | 2017-06-02 | 7.350 | 763,680 | +2,000 | 1.04% | 5,613,048 |
| 2017-06-05 | 2017-06-01 | 7.400 | 761,680 | -2,000 | 1.04% | 5,636,432 |
| 2017-05-31 | 2017-05-26 | 8.500 | 763,680 | +35,200 | 1.04% | 6,491,280 |
| 2017-05-29 | 2017-05-25 | 9.050 | 728,480 | +2,000 | 0.99% | 6,592,744 |
| 2017-05-24 | 2017-05-22 | 6.950 | 726,480 | -9,680 | 0.99% | 5,049,036 |
| 2017-05-11 | 2017-05-09 | 6.900 | 736,160 | +10,000 | 1.01% | 5,079,504 |
| 2017-04-20 | 2017-04-18 | 7.550 | 726,160 | -6,400 | 1.22% | 5,482,508 |
| 2017-04-19 | 2017-04-13 | 7.950 | 732,560 | +2,000 | 1.23% | 5,823,852 |
| 2017-04-13 | 2017-04-11 | 8.000 | 730,560 | +4,000 | 1.23% | 5,844,480 |
| 2017-04-11 | 2017-04-07 | 9.150 | 726,560 | +4,000 | 1.22% | 6,648,024 |
| 2017-04-06 | 2017-04-03 | 9.600 | 722,560 | +16,080 | 1.21% | 6,936,576 |
| 2017-03-27 | 2017-03-23 | 9.750 | 706,480 | -20,000 | 1.18% | 6,888,180 |
| 2017-03-22 | 2017-03-20 | 9.900 | 726,480 | -6,000 | 1.22% | 7,192,152 |
| 2017-03-21 | 2017-03-17 | 9.750 | 732,480 | -3,200 | 1.23% | 7,141,680 |
| 2017-03-16 | 2017-03-14 | 9.950 | 735,680 | -1,200 | 1.23% | 7,320,016 |
| 2017-02-28 | 2017-02-24 | 9.900 | 736,880 | -6,000 | 1.24% | 7,295,112 |
| 2017-02-24 | 2017-02-22 | 10.250 | 742,880 | -2,240 | 1.25% | 7,614,520 |
| 2017-02-23 | 2017-02-21 | 10.400 | 745,120 | -12,560 | 1.25% | 7,749,248 |
| 2017-02-22 | 2017-02-20 | 10.100 | 757,680 | -32,000 | 1.27% | 7,652,568 |
| 2017-02-21 | 2017-02-17 | 10.250 | 789,680 | -5,920 | 1.32% | 8,094,220 |
| 2017-02-20 | 2017-02-16 | 10.300 | 795,600 | -21,760 | 1.33% | 8,194,680 |
| 2017-02-15 | 2017-02-13 | 10.250 | 817,360 | -24,000 | 1.37% | 8,377,940 |
| 2017-02-14 | 2017-02-10 | 10.250 | 841,360 | -3,120 | 1.41% | 8,623,940 |
| 2017-02-07 | 2017-02-03 | 11.500 | 844,480 | -2,080 | 1.42% | 9,711,520 |
| 2017-02-02 | 2017-01-27 | 11.750 | 846,560 | -10,240 | 1.42% | 9,947,080 |
| 2017-01-24 | 2017-01-20 | 11.350 | 856,800 | +2,080 | 1.44% | 9,724,680 |
| 2017-01-10 | 2017-01-06 | 10.150 | 854,720 | +2,000 | 1.43% | 8,675,408 |
| 2017-01-09 | 2017-01-05 | 10.000 | 852,720 | -2,000 | 1.43% | 8,527,200 |
| 2016-12-29 | 2016-12-23 | 10.050 | 854,720 | -6,080 | 1.43% | 8,589,936 |
| 2016-12-06 | 2016-12-02 | 12.400 | 860,800 | -2,400 | 1.44% | 10,673,920 |
| 2016-12-02 | 2016-11-30 | 12.750 | 863,200 | +2,400 | 1.45% | 11,005,800 |
| 2016-11-24 | 2016-11-22 | 13.250 | 860,800 | -8,240 | 1.44% | 11,405,600 |
| 2016-11-23 | 2016-11-21 | 13.000 | 869,040 | -17,520 | 1.46% | 11,297,520 |
| 2016-11-22 | 2016-11-18 | 13.500 | 886,560 | +19,600 | 1.49% | 11,968,560 |
| 2016-11-18 | 2016-11-16 | 12.500 | 866,960 | +6,480 | 1.45% | 10,837,000 |
| 2016-11-17 | 2016-11-15 | 10.900 | 860,480 | -560 | 1.44% | 9,379,232 |
| 2016-11-14 | 2016-11-10 | 10.250 | 861,040 | -24,800 | 1.73% | 8,825,660 |
| 2016-11-11 | 2016-11-09 | 10.600 | 885,840 | -1,360 | 1.78% | 9,389,904 |
| 2016-11-10 | 2016-11-08 | 11.350 | 887,200 | +22,240 | 1.79% | 10,069,720 |
| 2016-11-08 | 2016-11-04 | 9.850 | 864,960 | +2,880 | 1.74% | 8,519,856 |
| 2016-10-24 | 2016-10-19 | 9.300 | 862,080 | +1,200 | 1.73% | 8,017,344 |
| 2016-10-19 | 2016-10-17 | 9.200 | 860,880 | +480 | 1.73% | 7,920,096 |
| 2016-09-28 | 2016-09-26 | 10.050 | 860,400 | -2,000 | 1.73% | 8,647,020 |
| 2016-09-20 | 2016-09-15 | 11.050 | 862,400 | +1,520 | 1.74% | 9,529,520 |
| 2016-09-14 | 2016-09-12 | 11.350 | 860,880 | -10,000 | 1.73% | 9,770,988 |
| 2016-09-13 | 2016-09-09 | 11.000 | 870,880 | -50,000 | 1.75% | 9,579,680 |
| 2016-09-06 | 2016-09-02 | 11.000 | 920,880 | -2,000 | 1.85% | 10,129,680 |
| 2016-08-31 | 2016-08-29 | 11.000 | 922,880 | -2,000 | 1.86% | 10,151,680 |
| 2016-08-23 | 2016-08-19 | 11.000 | 924,880 | -4,320 | 1.86% | 10,173,680 |
| 2016-08-19 | 2016-08-17 | 10.950 | 929,200 | +320 | 1.87% | 10,174,740 |
| 2016-08-18 | 2016-08-16 | 10.650 | 928,880 | +8,000 | 1.87% | 9,892,572 |
| 2016-08-03 | 2016-07-29 | 9.050 | 920,880 | +12,000 | 1.85% | 8,333,964 |
| 2016-07-22 | 2016-07-20 | 10.250 | 908,880 | -3,600 | 1.83% | 9,316,020 |
| 2016-07-19 | 2016-07-15 | 11.400 | 912,480 | -480 | 1.84% | 10,402,272 |
| 2016-07-14 | 2016-07-12 | 11.550 | 912,960 | +3,600 | 1.84% | 10,544,688 |
| 2016-07-13 | 2016-07-11 | 11.250 | 909,360 | -3,040 | 1.83% | 10,230,300 |
| 2016-07-07 | 2016-07-05 | 10.000 | 912,400 | -60,000 | 1.84% | 9,124,000 |
| 2016-06-28 | 2016-06-24 | 11.000 | 972,400 | -2,000 | 1.96% | 10,696,400 |
| 2016-06-21 | 2016-06-17 | 11.500 | 974,400 | +6,000 | 1.96% | 11,205,600 |
| 2016-06-10 | 2016-06-07 | 11.200 | 968,400 | -46,560 | 1.95% | 10,846,080 |
| 2016-06-08 | 2016-06-06 | 10.800 | 1,014,960 | -34,320 | 2.04% | 10,961,568 |
| 2016-06-07 | 2016-06-03 | 11.100 | 1,049,280 | -33,280 | 2.11% | 11,647,008 |
| 2016-06-06 | 2016-06-02 | 11.200 | 1,082,560 | -35,440 | 2.18% | 12,124,672 |
| 2016-06-03 | 2016-06-01 | 11.150 | 1,118,000 | -33,120 | 2.25% | 12,465,700 |
| 2016-06-02 | 2016-05-31 | 11.450 | 1,151,120 | -28,480 | 2.32% | 13,180,324 |
| 2016-05-27 | 2016-05-25 | 13.000 | 1,179,600 | -1,200 | 2.37% | 15,334,800 |
| 2016-05-25 | 2016-05-23 | 12.750 | 1,180,800 | -12,240 | 2.38% | 15,055,200 |
| 2016-05-24 | 2016-05-20 | 12.100 | 1,193,040 | -18,160 | 2.40% | 14,435,784 |
| 2016-05-23 | 2016-05-19 | 11.900 | 1,211,200 | -3,120 | 2.44% | 14,413,280 |
| 2016-05-19 | 2016-05-17 | 12.500 | 1,214,320 | +1,200 | 2.44% | 15,179,000 |
| 2016-05-18 | 2016-05-16 | 12.750 | 1,213,120 | +640 | 2.44% | 15,467,280 |
| 2016-05-17 | 2016-05-13 | 13.000 | 1,212,480 | +12,960 | 2.44% | 15,762,240 |
| 2016-05-16 | 2016-05-12 | 12.750 | 1,199,520 | +3,120 | 2.41% | 15,293,880 |
| 2016-05-12 | 2016-05-10 | 13.000 | 1,196,400 | -30,960 | 2.41% | 15,553,200 |
| 2016-05-10 | 2016-05-06 | 13.250 | 1,227,360 | -36,960 | 2.47% | 16,262,520 |
| 2016-05-05 | 2016-05-03 | 15.000 | 1,264,320 | -2,000 | 2.54% | 18,964,800 |
| 2016-05-03 | 2016-04-28 | 15.500 | 1,266,320 | -480 | 2.55% | 19,627,960 |
| 2016-04-29 | 2016-04-27 | 15.250 | 1,266,800 | +1,520 | 2.55% | 19,318,700 |
| 2016-04-28 | 2016-04-26 | 16.000 | 1,265,280 | -36,800 | 2.55% | 20,244,480 |
| 2016-04-27 | 2016-04-25 | 14.000 | 1,302,080 | +16,880 | 2.62% | 18,229,120 |
| 2016-04-26 | 2016-04-22 | 14.750 | 1,285,200 | +7,840 | 2.59% | 18,956,700 |
| 2016-04-25 | 2016-04-21 | 15.500 | 1,277,360 | -44,960 | 2.57% | 19,799,080 |
| 2016-04-22 | 2016-04-20 | 16.500 | 1,322,320 | -50,240 | 2.66% | 21,818,280 |
| 2016-04-21 | 2016-04-19 | 13.750 | 1,372,560 | -11,760 | 2.76% | 18,872,700 |
| 2016-04-20 | 2016-04-18 | 13.750 | 1,384,320 | -800 | 2.79% | 19,034,400 |
| 2016-04-19 | 2016-04-15 | 13.750 | 1,385,120 | -3,200 | 2.79% | 19,045,400 |
| 2016-04-18 | 2016-04-14 | 14.000 | 1,388,320 | +5,200 | 2.79% | 19,436,480 |
| 2016-04-15 | 2016-04-13 | 14.250 | 1,383,120 | -3,200 | 2.78% | 19,709,460 |
| 2016-04-13 | 2016-04-11 | 13.500 | 1,386,320 | -9,840 | 2.79% | 18,715,320 |
| 2016-04-12 | 2016-04-08 | 14.000 | 1,396,160 | -7,200 | 2.81% | 19,546,240 |
| 2016-04-11 | 2016-04-07 | 14.000 | 1,403,360 | -6,560 | 2.82% | 19,647,040 |
| 2016-04-08 | 2016-04-06 | 13.750 | 1,409,920 | -5,760 | 2.84% | 19,386,400 |
| 2016-04-07 | 2016-04-05 | 13.750 | 1,415,680 | -16,000 | 2.85% | 19,465,600 |
| 2016-04-06 | 2016-04-01 | 14.250 | 1,431,680 | -10,000 | 2.88% | 20,401,440 |
| 2016-04-05 | 2016-03-31 | 14.500 | 1,441,680 | -6,000 | 2.90% | 20,904,360 |
| 2016-04-01 | 2016-03-30 | 14.500 | 1,447,680 | -20,000 | 2.91% | 20,991,360 |
| 2016-03-31 | 2016-03-29 | 14.250 | 1,467,680 | -10,000 | 2.95% | 20,914,440 |
| 2016-03-30 | 2016-03-24 | 14.250 | 1,477,680 | -16,480 | 2.97% | 21,056,940 |
| 2016-03-29 | 2016-03-23 | 14.250 | 1,494,160 | -44,480 | 3.01% | 21,291,780 |
| 2016-03-24 | 2016-03-22 | 15.000 | 1,538,640 | -48,400 | 3.10% | 23,079,600 |
| 2016-03-23 | 2016-03-21 | 14.750 | 1,587,040 | -25,600 | 3.19% | 23,408,840 |
| 2016-03-22 | 2016-03-18 | 15.500 | 1,612,640 | -2,560 | 3.24% | 24,995,920 |
| 2016-03-18 | 2016-03-16 | 15.750 | 1,615,200 | -2,400 | 3.25% | 25,439,400 |
| 2016-03-17 | 2016-03-15 | 16.000 | 1,617,600 | +3,920 | 3.25% | 25,881,600 |
| 2016-03-16 | 2016-03-14 | 15.500 | 1,613,680 | -400 | 3.25% | 25,012,040 |
| 2016-03-15 | 2016-03-11 | 15.500 | 1,614,080 | -7,200 | 3.25% | 25,018,240 |
| 2016-03-14 | 2016-03-10 | 15.500 | 1,621,280 | -10,800 | 3.26% | 25,129,840 |
| 2016-03-11 | 2016-03-09 | 16.000 | 1,632,080 | -1,120 | 3.28% | 26,113,280 |
| 2016-03-10 | 2016-03-08 | 16.000 | 1,633,200 | -2,880 | 3.29% | 26,131,200 |
| 2016-03-09 | 2016-03-07 | 17.000 | 1,636,080 | -10,800 | 3.29% | 27,813,360 |
| 2016-03-08 | 2016-03-04 | 17.250 | 1,646,880 | -5,760 | 3.31% | 28,408,680 |
| 2016-03-07 | 2016-03-03 | 17.000 | 1,652,640 | -15,600 | 3.33% | 28,094,880 |
| 2016-03-04 | 2016-03-02 | 18.000 | 1,668,240 | -35,440 | 3.36% | 30,028,320 |
| 2016-03-03 | 2016-03-01 | 17.000 | 1,703,680 | -400 | 3.43% | 28,962,560 |
| 2016-03-02 | 2016-02-29 | 17.250 | 1,704,080 | -2,400 | 3.43% | 29,395,380 |
| 2016-03-01 | 2016-02-26 | 17.500 | 1,706,480 | +22,000 | 3.43% | 29,863,400 |
| 2016-02-29 | 2016-02-25 | 16.500 | 1,684,480 | -1,280 | 3.39% | 27,793,920 |
| 2016-02-26 | 2016-02-24 | 18.250 | 1,685,760 | +2,880 | 3.39% | 30,765,120 |
| 2016-02-25 | 2016-02-23 | 14.500 | 1,682,880 | -55,680 | 3.39% | 24,401,760 |
| 2016-02-24 | 2016-02-22 | 13.250 | 1,738,560 | -51,200 | 3.50% | 23,035,920 |
| 2016-02-23 | 2016-02-19 | 13.250 | 1,789,760 | -44,320 | 3.60% | 23,714,320 |
| 2016-02-22 | 2016-02-18 | 13.250 | 1,834,080 | -21,280 | 3.69% | 24,301,560 |
| 2016-02-19 | 2016-02-17 | 12.250 | 1,855,360 | -74,880 | 3.73% | 22,728,160 |
| 2016-02-18 | 2016-02-16 | 14.500 | 1,930,240 | -15,200 | 3.88% | 27,988,480 |
| 2016-02-17 | 2016-02-15 | 14.000 | 1,945,440 | -4,000 | 3.91% | 27,236,160 |
| 2016-02-16 | 2016-02-12 | 14.750 | 1,949,440 | -720 | 3.92% | 28,754,240 |
| 2016-02-12 | 2016-02-05 | 19.250 | 1,950,160 | -560 | 3.92% | 37,540,580 |
| 2016-02-11 | 2016-02-04 | 19.500 | 1,950,720 | -6,240 | 3.93% | 38,039,040 |
| 2016-02-05 | 2016-02-03 | 19.750 | 1,956,960 | +640 | 3.94% | 38,649,960 |
| 2016-02-04 | 2016-02-02 | 20.000 | 1,956,320 | -43,680 | 3.94% | 39,126,400 |
| 2016-02-03 | 2016-02-01 | 19.500 | 2,000,000 | -51,440 | 4.02% | 39,000,000 |
| 2016-02-02 | 2016-01-29 | 21.000 | 2,051,440 | -160 | 4.13% | 43,080,240 |
| 2016-02-01 | 2016-01-28 | 19.250 | 2,051,600 | -120,800 | 4.13% | 39,493,300 |
| 2016-01-29 | 2016-01-27 | 19.000 | 2,172,400 | -200,640 | 4.37% | 41,275,600 |
| 2016-01-26 | 2016-01-22 | 24.500 | 2,373,040 | -2,000 | 4.77% | 58,139,480 |
| 2016-01-25 | 2016-01-21 | 24.000 | 2,375,040 | -9,600 | 4.78% | 57,000,960 |
| 2016-01-22 | 2016-01-20 | 24.500 | 2,384,640 | -3,360 | 4.80% | 58,423,680 |
| 2016-01-21 | 2016-01-19 | 25.000 | 2,388,000 | +4,240 | 4.81% | 59,700,000 |
| 2016-01-19 | 2016-01-15 | 26.000 | 2,383,760 | -2,000 | 4.80% | 61,977,760 |
| 2016-01-18 | 2016-01-14 | 26.500 | 2,385,760 | +34,240 | 4.80% | 63,222,640 |
| 2016-01-15 | 2016-01-13 | 26.500 | 2,351,520 | +86,640 | 4.73% | 62,315,280 |
| 2016-01-14 | 2016-01-12 | 26.500 | 2,264,880 | +5,600 | 4.56% | 60,019,320 |
| 2016-01-13 | 2016-01-11 | 23.750 | 2,259,280 | -42,080 | 4.55% | 53,657,900 |
| 2016-01-12 | 2016-01-08 | 24.750 | 2,301,360 | +143,120 | 4.63% | 56,958,660 |
| 2016-01-11 | 2016-01-07 | 26.500 | 2,158,240 | +9,280 | 4.34% | 57,193,360 |
| 2016-01-08 | 2016-01-06 | 27.000 | 2,148,960 | +2,000 | 4.32% | 58,021,920 |
| 2016-01-07 | 2016-01-05 | 28.500 | 2,146,960 | +2,000 | 4.32% | 61,188,360 |
| 2016-01-06 | 2016-01-04 | 27.000 | 2,144,960 | -1,200 | 4.32% | 57,913,920 |
| 2016-01-05 | 2015-12-31 | 29.000 | 2,146,160 | -4,480 | 4.32% | 62,238,640 |
| 2015-12-30 | 2015-12-28 | 30.500 | 2,150,640 | +620 | 4.33% | 65,594,520 |
| 2015-12-29 | 2015-12-24 | 32.500 | 2,150,020 | +12,960 | 4.33% | 69,875,650 |
| 2015-12-28 | 2015-12-22 | 31.500 | 2,137,060 | +4,000 | 4.30% | 67,317,390 |
| 2015-12-23 | 2015-12-21 | 27.500 | 2,133,060 | +11,280 | 4.29% | 58,659,150 |
| 2015-12-22 | 2015-12-18 | 23.750 | 2,121,780 | +20,400 | 4.27% | 50,392,275 |
| 2015-12-21 | 2015-12-17 | 24.750 | 2,101,380 | +4,240 | 4.23% | 52,009,155 |
| 2015-12-18 | 2015-12-16 | 27.000 | 2,097,140 | +960 | 4.22% | 56,622,780 |
| 2015-12-16 | 2015-12-14 | 28.500 | 2,096,180 | +12,000 | 4.22% | 59,741,130 |
| 2015-12-15 | 2015-12-11 | 28.500 | 2,084,180 | +24,800 | 4.19% | 59,399,130 |
| 2015-12-14 | 2015-12-10 | 29.000 | 2,059,380 | +31,520 | 4.14% | 59,722,020 |
| 2015-12-11 | 2015-12-09 | 29.500 | 2,027,860 | -255,280 | 4.08% | 59,821,870 |
| 2015-12-10 | 2015-12-08 | 42.000 | 2,283,140 | -480 | 4.59% | 95,891,880 |
| 2015-12-09 | 2015-12-07 | 35.500 | 2,283,620 | +5,120 | 4.60% | 81,068,510 |
| 2015-12-08 | 2015-12-04 | 34.500 | 2,278,500 | -26,080 | 4.58% | 78,608,250 |
| 2015-12-07 | 2015-12-03 | 32.500 | 2,304,580 | +194,640 | 4.64% | 74,898,850 |
| 2015-12-04 | 2015-12-02 | 28.500 | 2,109,940 | +7,360 | 4.25% | 60,133,290 |
| 2015-12-03 | 2015-12-01 | 24.500 | 2,102,580 | +58,800 | 4.23% | 51,513,210 |
| 2015-12-02 | 2015-11-30 | 24.500 | 2,043,780 | +8,480 | 4.11% | 50,072,610 |
| 2015-11-30 | 2015-11-26 | 22.750 | 2,035,300 | +18,960 | 4.10% | 46,303,075 |
| 2015-11-27 | 2015-11-25 | 23.500 | 2,016,340 | +8,160 | 4.06% | 47,383,990 |
| 2015-11-26 | 2015-11-24 | 23.500 | 2,008,180 | -5,440 | 4.04% | 47,192,230 |
| 2015-11-25 | 2015-11-23 | 20.750 | 2,013,620 | +64,880 | 4.05% | 41,782,615 |
| 2015-11-24 | 2015-11-20 | 20.250 | 1,948,740 | -344,800 | 3.92% | 39,461,985 |
| 2015-11-23 | 2015-11-19 | 23.000 | 2,293,540 | -18,560 | 4.61% | 52,751,420 |
| 2015-11-20 | 2015-11-18 | 22.500 | 2,312,100 | -32,560 | 4.65% | 52,022,250 |
| 2015-11-19 | 2015-11-17 | 24.750 | 2,344,660 | +4,160 | 4.72% | 58,030,335 |
| 2015-11-18 | 2015-11-16 | 31.500 | 2,340,500 | +315,360 | 4.71% | 73,725,750 |
| 2015-11-17 | 2015-11-13 | 34.500 | 2,025,140 | +67,440 | 4.07% | 69,867,330 |
| 2015-11-16 | 2015-11-12 | 36.000 | 1,957,700 | -50,800 | 3.94% | 70,477,200 |
| 2015-11-13 | 2015-11-11 | 40.000 | 2,008,500 | +20,400 | 4.04% | 80,340,000 |
| 2015-11-12 | 2015-11-10 | 41.500 | 1,988,100 | -17,840 | 4.00% | 82,506,150 |
| 2015-11-11 | 2015-11-09 | 41.000 | 2,005,940 | -10,000 | 4.04% | 82,243,540 |
| 2015-11-09 | 2015-11-05 | 41.500 | 2,015,940 | -2,720 | 4.06% | 83,661,510 |
| 2015-11-06 | 2015-11-04 | 39.000 | 2,018,660 | -48,480 | 4.06% | 78,727,740 |
| 2015-11-05 | 2015-11-03 | 43.000 | 2,067,140 | -29,440 | 4.16% | 88,887,020 |
| 2015-11-04 | 2015-11-02 | 50.000 | 2,096,580 | -6,800 | 4.22% | 104,829,000 |
| 2015-11-03 | 2015-10-30 | 51.000 | 2,103,380 | -10,240 | 4.23% | 107,272,380 |
| 2015-11-02 | 2015-10-29 | 52.500 | 2,113,620 | +9,040 | 4.25% | 110,965,050 |
| 2015-10-30 | 2015-10-28 | 52.500 | 2,104,580 | -2,800 | 4.23% | 110,490,450 |
| 2015-10-29 | 2015-10-27 | 54.000 | 2,107,380 | +97,380 | 4.24% | 113,798,520 |
| 2015-10-28 | 2015-10-26 | 55.000 | 2,010,000 | -14,600 | 4.04% | 110,550,000 |
| 2015-10-27 | 2015-10-23 | 55.000 | 2,024,600 | -76,240 | 4.07% | 111,353,000 |
| 2015-10-26 | 2015-10-22 | 51.000 | 2,100,840 | +123,760 | 4.23% | 107,142,840 |
| 2015-10-23 | 2015-10-20 | 61.500 | 1,977,080 | -98,880 | 3.98% | 121,590,420 |
| 2015-10-22 | 2015-10-19 | 56.000 | 2,075,960 | +53,200 | 4.18% | 116,253,760 |
| 2015-10-20 | 2015-10-16 | 51.000 | 2,022,760 | -41,120 | 4.07% | 103,160,760 |
| 2015-10-19 | 2015-10-15 | 50.500 | 2,063,880 | -29,520 | 4.15% | 104,225,940 |
| 2015-10-16 | 2015-10-14 | 49.000 | 2,093,400 | +2,640 | 4.21% | 102,576,600 |
| 2015-10-15 | 2015-10-13 | 49.500 | 2,090,760 | -30,240 | 4.21% | 103,492,620 |
| 2015-10-14 | 2015-10-12 | 49.500 | 2,121,000 | +6,880 | 4.27% | 104,989,500 |
| 2015-10-13 | 2015-10-09 | 50.000 | 2,114,120 | -320 | 4.25% | 105,706,000 |
| 2015-10-12 | 2015-10-08 | 50.000 | 2,114,440 | -1,840 | 4.25% | 105,722,000 |
| 2015-10-09 | 2015-10-07 | 50.500 | 2,116,280 | -2,160 | 4.26% | 106,872,140 |
| 2015-10-08 | 2015-10-06 | 50.000 | 2,118,440 | +14,960 | 4.26% | 105,922,000 |
| 2015-10-07 | 2015-10-05 | 52.000 | 2,103,480 | -22,320 | 4.23% | 109,380,960 |
| 2015-10-06 | 2015-10-02 | 54.000 | 2,125,800 | -57,040 | 4.28% | 114,793,200 |
| 2015-10-05 | 2015-09-30 | 53.500 | 2,182,840 | +9,600 | 4.39% | 116,781,940 |
| 2015-10-02 | 2015-09-29 | 51.500 | 2,173,240 | -28,240 | 4.37% | 111,921,860 |
| 2015-09-30 | 2015-09-25 | 53.500 | 2,201,480 | -14,080 | 4.43% | 117,779,180 |
| 2015-09-29 | 2015-09-24 | 54.000 | 2,215,560 | -2,720 | 4.46% | 119,640,240 |
| 2015-09-24 | 2015-09-22 | 54.500 | 2,218,280 | +56,160 | 4.46% | 120,896,260 |
| 2015-09-23 | 2015-09-21 | 54.000 | 2,162,120 | +12,960 | 4.35% | 116,754,480 |
| 2015-09-22 | 2015-09-18 | 57.500 | 2,149,160 | -90,880 | 4.32% | 123,576,700 |
| 2015-09-21 | 2015-09-17 | 57.000 | 2,240,040 | +405,520 | 4.51% | 127,682,280 |
| 2015-09-18 | 2015-09-16 | 53.500 | 1,834,520 | -80 | 3.69% | 98,146,820 |
| 2015-09-17 | 2015-09-15 | 50.000 | 1,834,600 | +1,440 | 3.69% | 91,730,000 |
| 2015-09-16 | 2015-09-14 | 52.000 | 1,833,160 | +2,080 | 3.69% | 95,324,320 |
| 2015-09-15 | 2015-09-11 | 54.000 | 1,831,080 | +105,680 | 3.68% | 98,878,320 |
| 2015-09-14 | 2015-09-10 | 55.000 | 1,725,400 | +1,360 | 3.47% | 94,897,000 |
| 2015-09-11 | 2015-09-09 | 57.000 | 1,724,040 | +19,360 | 3.47% | 98,270,280 |
| 2015-09-10 | 2015-09-08 | 57.500 | 1,704,680 | -1,840 | 3.43% | 98,019,100 |
| 2015-09-09 | 2015-09-07 | 58.000 | 1,706,520 | +2,960 | 3.43% | 98,978,160 |
| 2015-09-08 | 2015-09-04 | 59.000 | 1,703,560 | +34,640 | 3.43% | 100,510,040 |
| 2015-09-07 | 2015-09-02 | 59.500 | 1,668,920 | -35,280 | 3.36% | 99,300,740 |
| 2015-09-04 | 2015-09-01 | 57.500 | 1,704,200 | +2,720 | 3.43% | 97,991,500 |
| 2015-09-02 | 2015-08-31 | 59.000 | 1,701,480 | +4,640 | 3.42% | 100,387,320 |
| 2015-09-01 | 2015-08-28 | 59.500 | 1,696,840 | -12,960 | 3.41% | 100,961,980 |
| 2015-08-31 | 2015-08-27 | 53.500 | 1,709,800 | +11,600 | 3.44% | 91,474,300 |
| 2015-08-28 | 2015-08-26 | 52.500 | 1,698,200 | +3,200 | 3.42% | 89,155,500 |
| 2015-08-27 | 2015-08-25 | 52.000 | 1,695,000 | +14,400 | 3.41% | 88,140,000 |
| 2015-08-26 | 2015-08-24 | 50.500 | 1,680,600 | +19,600 | 3.38% | 84,870,300 |
| 2015-08-25 | 2015-08-21 | 59.000 | 1,661,000 | -80 | 3.34% | 97,999,000 |
| 2015-08-24 | 2015-08-20 | 51.000 | 1,661,080 | +128,640 | 3.34% | 84,715,080 |
| 2015-08-21 | 2015-08-19 | 54.500 | 1,532,440 | +4,560 | 3.08% | 83,517,980 |
| 2015-08-20 | 2015-08-18 | 57.500 | 1,527,880 | +6,720 | 3.08% | 87,853,100 |
| 2015-08-19 | 2015-08-17 | 57.500 | 1,521,160 | +240 | 3.06% | 87,466,700 |
| 2015-08-18 | 2015-08-14 | 57.500 | 1,520,920 | +1,760 | 3.06% | 87,452,900 |
| 2015-08-17 | 2015-08-13 | 58.000 | 1,519,160 | +480 | 3.06% | 88,111,280 |
| 2015-08-14 | 2015-08-12 | 59.500 | 1,518,680 | +5,360 | 3.06% | 90,361,460 |
| 2015-08-13 | 2015-08-11 | 62.000 | 1,513,320 | -38,560 | 3.05% | 93,825,840 |
| 2015-08-12 | 2015-08-10 | 63.500 | 1,551,880 | +960 | 3.12% | 98,544,380 |
| 2015-08-11 | 2015-08-07 | 57.500 | 1,550,920 | -4,640 | 3.12% | 89,177,900 |
| 2015-08-10 | 2015-08-06 | 58.000 | 1,555,560 | -11,520 | 3.13% | 90,222,480 |
| 2015-08-07 | 2015-08-05 | 58.000 | 1,567,080 | +80,000 | 3.15% | 90,890,640 |
| 2015-08-06 | 2015-08-04 | 60.000 | 1,487,080 | +1,680 | 2.99% | 89,224,800 |
| 2015-08-05 | 2015-08-03 | 62.500 | 1,485,400 | +400 | 2.99% | 92,837,500 |
| 2015-08-04 | 2015-07-31 | 65.000 | 1,485,000 | +1,840 | 2.99% | 96,525,000 |
| 2015-07-31 | 2015-07-29 | 66.500 | 1,483,160 | +2,320 | 2.99% | 98,630,140 |
| 2015-07-30 | 2015-07-28 | 69.000 | 1,480,840 | -38,000 | 2.98% | 102,177,960 |
| 2015-07-29 | 2015-07-27 | 67.500 | 1,518,840 | -62,240 | 3.06% | 102,521,700 |
| 2015-07-28 | 2015-07-24 | 79.000 | 1,581,080 | -22,560 | 3.18% | 124,905,320 |
| 2015-07-27 | 2015-07-23 | 77.000 | 1,603,640 | -33,920 | 3.23% | 123,480,280 |
| 2015-07-24 | 2015-07-22 | 78.000 | 1,637,560 | -6,560 | 3.30% | 127,729,680 |
| 2015-07-23 | 2015-07-21 | 79.000 | 1,644,120 | +22,160 | 3.31% | 129,885,480 |
| 2015-07-22 | 2015-07-20 | 75.000 | 1,621,960 | -37,440 | 3.26% | 121,647,000 |
| 2015-07-21 | 2015-07-17 | 73.000 | 1,659,400 | +3,920 | 3.34% | 121,136,200 |
| 2015-07-20 | 2015-07-16 | 70.500 | 1,655,480 | +25,440 | 3.33% | 116,711,340 |
| 2015-07-17 | 2015-07-15 | 76.000 | 1,630,040 | -43,680 | 3.28% | 123,883,040 |
| 2015-07-16 | 2015-07-14 | 86.500 | 1,673,720 | -34,960 | 3.37% | 144,776,780 |
| 2015-07-15 | 2015-07-13 | 87.500 | 1,708,680 | +30,960 | 3.44% | 149,509,500 |
| 2015-07-14 | 2015-07-10 | 68.000 | 1,677,720 | +61,520 | 3.38% | 114,084,960 |
| 2015-07-13 | 2015-07-09 | 61.000 | 1,616,200 | +15,680 | 3.25% | 98,588,200 |
| 2015-07-10 | 2015-07-08 | 51.000 | 1,600,520 | -102,160 | 3.22% | 81,626,520 |
| 2015-07-09 | 2015-07-07 | 58.000 | 1,702,680 | -39,680 | 3.43% | 98,755,440 |
| 2015-07-08 | 2015-07-06 | 58.000 | 1,742,360 | -86,080 | 3.51% | 101,056,880 |
| 2015-07-07 | 2015-07-03 | 55.000 | 1,828,440 | -50,080 | 3.68% | 100,564,200 |
| 2015-07-06 | 2015-07-02 | 87.500 | 1,878,520 | +13,520 | 3.78% | 164,370,500 |
| 2015-07-03 | 2015-06-30 | 109.500 | 1,865,000 | +48,560 | 3.75% | 204,217,500 |
| 2015-05-28 | 2015-05-26 | 109.500 | 1,816,440 | +216,960 | 3.68% | 198,900,180 |
| 2015-05-27 | 2015-05-22 | 106.000 | 1,599,480 | -880 | 3.24% | 169,544,880 |
| 2015-05-26 | 2015-05-21 | 114.000 | 1,600,360 | +8,560 | 3.24% | 182,441,040 |
| 2015-05-22 | 2015-05-20 | 115.000 | 1,591,800 | +53,520 | 3.27% | 183,057,000 |
| 2015-05-21 | 2015-05-19 | 99.500 | 1,538,280 | -6,880 | 3.16% | 153,058,860 |
| 2015-05-20 | 2015-05-18 | 95.000 | 1,545,160 | +61,360 | 3.17% | 146,790,200 |
| 2015-05-19 | 2015-05-15 | 92.500 | 1,483,800 | -98,880 | 3.05% | 137,251,500 |
| 2015-05-18 | 2015-05-14 | 88.000 | 1,582,680 | -36,960 | 3.27% | 139,275,840 |
| 2015-05-15 | 2015-05-13 | 84.500 | 1,619,640 | -7,040 | 3.34% | 136,859,580 |
| 2015-05-14 | 2015-05-12 | 81.500 | 1,626,680 | -9,760 | 3.36% | 132,574,420 |
| 2015-05-13 | 2015-05-11 | 75.000 | 1,636,440 | +191,520 | 3.38% | 122,733,000 |
| 2015-05-12 | 2015-05-08 | 60.000 | 1,444,920 | +247,760 | 2.98% | 86,695,200 |
| 2015-05-11 | 2015-05-07 | 57.500 | 1,197,160 | +439,280 | 2.47% | 68,836,700 |
| 2015-05-08 | 2015-05-06 | 52.000 | 757,880 | +2,400 | 1.56% | 39,409,760 |
| 2015-05-07 | 2015-05-05 | 51.000 | 755,480 | -4,640 | 1.56% | 38,529,480 |
| 2015-05-06 | 2015-05-04 | 52.500 | 760,120 | +37,360 | 1.57% | 39,906,300 |
| 2015-05-05 | 2015-04-30 | 53.000 | 722,760 | +4,160 | 1.49% | 38,306,280 |
| 2015-05-04 | 2015-04-29 | 52.500 | 718,600 | +50,880 | 1.48% | 37,726,500 |
| 2015-04-30 | 2015-04-28 | 48.500 | 667,720 | -15,600 | 1.38% | 32,384,420 |
| 2015-04-29 | 2015-04-27 | 43.500 | 683,320 | +32,960 | 1.41% | 29,724,420 |
| 2015-04-28 | 2015-04-24 | 43.500 | 650,360 | -97,040 | 1.34% | 28,290,660 |
| 2015-04-27 | 2015-04-23 | 37.000 | 747,400 | -60,000 | 1.85% | 27,653,800 |
| 2015-04-24 | 2015-04-22 | 37.500 | 807,400 | -14,000 | 1.99% | 30,277,500 |
| 2015-04-23 | 2015-04-21 | 40.500 | 821,400 | +283,960 | 2.03% | 33,266,700 |
| 2015-04-22 | 2015-04-20 | 39.500 | 537,440 | +166,720 | 1.33% | 21,228,880 |
| 2015-04-21 | 2015-04-17 | 37.000 | 370,720 | -19,600 | 0.92% | 13,716,640 |
| 2015-04-20 | 2015-04-16 | 36.500 | 390,320 | -1,040 | 0.96% | 14,246,680 |
| 2015-04-17 | 2015-04-15 | 28.500 | 391,360 | -21,840 | 0.97% | 11,153,760 |
| 2015-04-16 | 2015-04-14 | 30.000 | 413,200 | -104,480 | 1.02% | 12,396,000 |
| 2015-04-15 | 2015-04-13 | 28.500 | 517,680 | -158,160 | 1.28% | 14,753,880 |
| 2015-04-14 | 2015-04-10 | 23.250 | 675,840 | -400 | 1.67% | 15,713,280 |
| 2015-04-13 | 2015-04-09 | 21.250 | 676,240 | -52,480 | 1.67% | 14,370,100 |
| 2015-04-10 | 2015-04-08 | 21.250 | 728,720 | -17,440 | 1.80% | 15,485,300 |
| 2015-04-09 | 2015-04-02 | 19.000 | 746,160 | +370,720 | 1.84% | 14,177,040 |
| 2015-04-08 | 2015-04-01 | 18.500 | 375,440 | -20,240 | 0.93% | 6,945,640 |
| 2015-04-02 | 2015-03-31 | 14.500 | 395,680 | +27,680 | 0.98% | 5,737,360 |
| 2015-04-01 | 2015-03-30 | 14.500 | 368,000 | +6,800 | 0.91% | 5,336,000 |
| 2015-03-31 | 2015-03-27 | 14.250 | 361,200 | +2,000 | 0.89% | 5,147,100 |
| 2015-03-26 | 2015-03-24 | 13.500 | 359,200 | -14,080 | 0.89% | 4,849,200 |
| 2015-03-25 | 2015-03-23 | 11.450 | 373,280 | +6,000 | 0.92% | 4,274,056 |
| 2015-03-24 | 2015-03-20 | 11.600 | 367,280 | -16,480 | 0.91% | 4,260,448 |
| 2015-03-20 | 2015-03-18 | 11.600 | 383,760 | +4,000 | 0.95% | 4,451,616 |
| 2015-03-19 | 2015-03-17 | 11.650 | 379,760 | -11,680 | 0.94% | 4,424,204 |
| 2015-02-09 | 2015-02-05 | 11.200 | 391,440 | +22,000 | 0.97% | 4,384,128 |
| 2015-02-03 | 2015-01-30 | 11.650 | 369,440 | -20,000 | 0.91% | 4,303,976 |
| 2015-02-02 | 2015-01-29 | 11.300 | 389,440 | -20,000 | 0.96% | 4,400,672 |
| 2015-01-29 | 2015-01-27 | 11.900 | 409,440 | +30,000 | 1.01% | 4,872,336 |
| 2015-01-28 | 2015-01-26 | 12.050 | 379,440 | -1,040 | 0.94% | 4,572,252 |
| 2015-01-27 | 2015-01-23 | 10.250 | 380,480 | +37,040 | 0.94% | 3,899,920 |
| 2015-01-26 | 2015-01-22 | 9.700 | 343,440 | -10,000 | 0.85% | 3,331,368 |
| 2015-01-23 | 2015-01-21 | 11.050 | 353,440 | +8,160 | 0.87% | 3,905,512 |
| 2015-01-19 | 2015-01-15 | 13.000 | 345,280 | +5,600 | 0.85% | 4,488,640 |
| 2015-01-14 | 2015-01-12 | 13.250 | 339,680 | -800 | 0.84% | 4,500,760 |
| 2015-01-13 | 2015-01-09 | 13.500 | 340,480 | +5,840 | 0.84% | 4,596,480 |
| 2015-01-12 | 2015-01-08 | 13.750 | 334,640 | +800 | 0.83% | 4,601,300 |
| 2015-01-09 | 2015-01-07 | 14.250 | 333,840 | -2,000 | 0.82% | 4,757,220 |
| 2015-01-08 | 2015-01-06 | 13.500 | 335,840 | +22,000 | 0.83% | 4,533,840 |
| 2015-01-07 | 2015-01-05 | 13.250 | 313,840 | +26,000 | 0.78% | 4,158,380 |
| 2015-01-06 | 2015-01-02 | 14.250 | 287,840 | -3,360 | 0.71% | 4,101,720 |
| 2015-01-05 | 2014-12-31 | 15.000 | 291,200 | -14,640 | 0.72% | 4,368,000 |
| 2015-01-02 | 2014-12-29 | 13.500 | 305,840 | +5,200 | 0.76% | 4,128,840 |
| 2014-12-30 | 2014-12-24 | 13.500 | 300,640 | +4,080 | 0.74% | 4,058,640 |
| 2014-12-23 | 2014-12-19 | 13.750 | 296,560 | -20,000 | 0.73% | 4,077,700 |
| 2014-12-19 | 2014-12-17 | 13.500 | 316,560 | -20,000 | 0.78% | 4,273,560 |
| 2014-12-17 | 2014-12-15 | 15.000 | 336,560 | -67,920 | 0.83% | 5,048,400 |
| 2014-12-16 | 2014-12-12 | 15.250 | 404,480 | -34,000 | 1.00% | 6,168,320 |
| 2014-12-15 | 2014-12-11 | 15.500 | 438,480 | +1,760 | 1.08% | 6,796,440 |
| 2014-12-12 | 2014-12-10 | 14.750 | 436,720 | -20,000 | 1.08% | 6,441,620 |
| 2014-12-11 | 2014-12-09 | 14.250 | 456,720 | +20,000 | 1.13% | 6,508,260 |
| 2014-12-10 | 2014-12-08 | 13.750 | 436,720 | -20,000 | 1.08% | 6,004,900 |
| 2014-12-09 | 2014-12-05 | 14.750 | 456,720 | +160 | 1.13% | 6,736,620 |
| 2014-12-08 | 2014-12-04 | 14.750 | 456,560 | +3,520 | 1.13% | 6,734,260 |
| 2014-12-05 | 2014-12-03 | 15.500 | 453,040 | -48,400 | 1.12% | 7,022,120 |
| 2014-12-04 | 2014-12-02 | 14.500 | 501,440 | -10,160 | 1.24% | 7,270,880 |
| 2014-12-01 | 2014-11-27 | 12.750 | 511,600 | +20,000 | 1.26% | 6,522,900 |
| 2014-11-26 | 2014-11-24 | 13.000 | 491,600 | +2,800 | 1.21% | 6,390,800 |
| 2014-11-25 | 2014-11-21 | 13.000 | 488,800 | +3,200 | 1.21% | 6,354,400 |
| 2014-11-21 | 2014-11-19 | 13.750 | 485,600 | -3,760 | 1.20% | 6,677,000 |
| 2014-11-19 | 2014-11-17 | 14.750 | 489,360 | -6,000 | 1.21% | 7,218,060 |
| 2014-11-18 | 2014-11-14 | 14.250 | 495,360 | +6,000 | 1.22% | 7,058,880 |
| 2014-11-17 | 2014-11-13 | 14.500 | 489,360 | -4,000 | 1.21% | 7,095,720 |
| 2014-11-14 | 2014-11-12 | 14.000 | 493,360 | -6,960 | 1.22% | 6,907,040 |
| 2014-11-13 | 2014-11-11 | 14.500 | 500,320 | -6,000 | 1.24% | 7,254,640 |
| 2014-11-12 | 2014-11-10 | 15.000 | 506,320 | -12,000 | 1.25% | 7,594,800 |
| 2014-11-11 | 2014-11-07 | 14.750 | 518,320 | +17,200 | 1.28% | 7,645,220 |
| 2014-11-10 | 2014-11-06 | 15.000 | 501,120 | -31,200 | 1.24% | 7,516,800 |
| 2014-11-07 | 2014-11-05 | 13.500 | 532,320 | +1,600 | 1.32% | 7,186,320 |
| 2014-11-06 | 2014-11-04 | 13.500 | 530,720 | -4,000 | 1.31% | 7,164,720 |
| 2014-11-05 | 2014-11-03 | 13.500 | 534,720 | +20,000 | 1.32% | 7,218,720 |
| 2014-11-03 | 2014-10-30 | 13.750 | 514,720 | -8,960 | 1.27% | 7,077,400 |
| 2014-10-31 | 2014-10-29 | 13.250 | 523,680 | +10,000 | 1.29% | 6,938,760 |
| 2014-10-30 | 2014-10-28 | 13.000 | 513,680 | +10,000 | 1.27% | 6,677,840 |
| 2014-10-28 | 2014-10-24 | 12.500 | 503,680 | -800 | 1.24% | 6,296,000 |
| 2014-10-27 | 2014-10-23 | 12.100 | 504,480 | +400 | 1.25% | 6,104,208 |
| 2014-10-24 | 2014-10-22 | 12.450 | 504,080 | +800 | 1.25% | 6,275,796 |
| 2014-10-23 | 2014-10-21 | 12.500 | 503,280 | -6,160 | 1.24% | 6,291,000 |
| 2014-10-20 | 2014-10-16 | 12.750 | 509,440 | -5,520 | 1.26% | 6,495,360 |
| 2014-10-16 | 2014-10-14 | 13.000 | 514,960 | +8,400 | 1.27% | 6,694,480 |
| 2014-10-15 | 2014-10-13 | 13.250 | 506,560 | +240 | 1.25% | 6,711,920 |
| 2014-10-14 | 2014-10-10 | 13.500 | 506,320 | -10,800 | 1.25% | 6,835,320 |
| 2014-10-10 | 2014-10-08 | 13.750 | 517,120 | -1,280 | 1.28% | 7,110,400 |
| 2014-10-09 | 2014-10-07 | 13.750 | 518,400 | -640 | 1.28% | 7,128,000 |
| 2014-10-08 | 2014-10-06 | 14.250 | 519,040 | +9,200 | 1.28% | 7,396,320 |
| 2014-10-07 | 2014-10-03 | 13.750 | 509,840 | +4,400 | 1.26% | 7,010,300 |
| 2014-10-06 | 2014-09-30 | 13.500 | 505,440 | +3,600 | 1.25% | 6,823,440 |
| 2014-10-03 | 2014-09-29 | 13.750 | 501,840 | -63,120 | 1.24% | 6,900,300 |
| 2014-09-30 | 2014-09-26 | 15.000 | 564,960 | +6,160 | 1.40% | 8,474,400 |
| 2014-09-29 | 2014-09-25 | 14.500 | 558,800 | -5,360 | 1.38% | 8,102,600 |
| 2014-09-26 | 2014-09-24 | 15.000 | 564,160 | +81,040 | 1.39% | 8,462,400 |
| 2014-09-25 | 2014-09-23 | 13.250 | 483,120 | +640 | 1.19% | 6,401,340 |
| 2014-09-24 | 2014-09-22 | 13.500 | 482,480 | +13,520 | 1.19% | 6,513,480 |
| 2014-09-23 | 2014-09-19 | 12.400 | 468,960 | -560 | 1.16% | 5,815,104 |
| 2014-09-19 | 2014-09-17 | 13.000 | 469,520 | -3,680 | 1.16% | 6,103,760 |
| 2014-09-18 | 2014-09-16 | 14.000 | 473,200 | +13,360 | 1.17% | 6,624,800 |
| 2014-09-17 | 2014-09-15 | 13.750 | 459,840 | +4,000 | 1.14% | 6,322,800 |
| 2014-09-16 | 2014-09-12 | 13.500 | 455,840 | +112,000 | 1.13% | 6,153,840 |
| 2014-09-15 | 2014-09-11 | 13.750 | 343,840 | +31,440 | 0.85% | 4,727,800 |
| 2014-09-12 | 2014-09-10 | 12.750 | 312,400 | +19,280 | 0.77% | 3,983,100 |
| 2014-09-05 | 2014-09-03 | 11.200 | 293,120 | +3,440 | 0.72% | 3,282,944 |
| 2014-09-04 | 2014-09-02 | 10.800 | 289,680 | -10,000 | 0.72% | 3,128,544 |
| 2014-09-02 | 2014-08-29 | 10.700 | 299,680 | +9,920 | 0.74% | 3,206,576 |
| 2014-09-01 | 2014-08-28 | 10.950 | 289,760 | +8,000 | 0.72% | 3,172,872 |
| 2014-08-26 | 2014-08-22 | 12.050 | 281,760 | +6,720 | 0.70% | 3,395,208 |
| 2014-08-25 | 2014-08-21 | 11.650 | 275,040 | -5,040 | 0.68% | 3,204,216 |
| 2014-08-22 | 2014-08-20 | 12.150 | 280,080 | +2,000 | 0.69% | 3,402,972 |
| 2014-08-21 | 2014-08-19 | 12.300 | 278,080 | +22,000 | 0.69% | 3,420,384 |
| 2014-08-20 | 2014-08-18 | 11.550 | 256,080 | +14,560 | 0.63% | 2,957,724 |
| 2014-08-19 | 2014-08-15 | 12.150 | 241,520 | -2,160 | 0.60% | 2,934,468 |
| 2014-08-18 | 2014-08-14 | 12.400 | 243,680 | +24,000 | 0.72% | 3,021,632 |
| 2014-08-15 | 2014-08-13 | 12.500 | 219,680 | -3,920 | 0.65% | 2,746,000 |
| 2014-08-14 | 2014-08-12 | 12.400 | 223,600 | -2,000 | 0.66% | 2,772,640 |
| 2014-08-13 | 2014-08-11 | 13.000 | 225,600 | +400 | 0.67% | 2,932,800 |
| 2014-08-11 | 2014-08-07 | 11.950 | 225,200 | -10,000 | 0.67% | 2,691,140 |
| 2014-08-07 | 2014-08-05 | 12.100 | 235,200 | +10,000 | 0.70% | 2,845,920 |
| 2014-08-06 | 2014-08-04 | 12.750 | 225,200 | -2,560 | 0.67% | 2,871,300 |
| 2014-08-05 | 2014-08-01 | 12.200 | 227,760 | -1,040 | 0.68% | 2,778,672 |
| 2014-08-04 | 2014-07-31 | 11.500 | 228,800 | -6,000 | 0.68% | 2,631,200 |
| 2014-08-01 | 2014-07-30 | 12.000 | 234,800 | +56,000 | 0.70% | 2,817,600 |
| 2014-07-31 | 2014-07-29 | 12.350 | 178,800 | +35,680 | 0.53% | 2,208,180 |
| 2014-07-30 | 2014-07-28 | 12.750 | 143,120 | +14,880 | 0.42% | 1,824,780 |
| 2014-07-29 | 2014-07-25 | 15.000 | 128,240 | +36,480 | 0.38% | 1,923,600 |
| 2014-07-28 | 2014-07-24 | 17.250 | 91,760 | +12,560 | 0.27% | 1,582,860 |
| 2014-07-25 | 2014-07-23 | 16.500 | 79,200 | -4,080 | 0.23% | 1,306,800 |
| 2014-07-24 | 2014-07-22 | 15.250 | 83,280 | -5,840 | 0.25% | 1,270,020 |
| 2014-07-23 | 2014-07-21 | 14.750 | 89,120 | +1,680 | 0.26% | 1,314,520 |
| 2014-07-22 | 2014-07-18 | 14.000 | 87,440 | +25,200 | 0.26% | 1,224,160 |
| 2014-07-21 | 2014-07-17 | 12.750 | 62,240 | -11,360 | 0.18% | 793,560 |
| 2014-07-18 | 2014-07-16 | 11.050 | 73,600 | -17,440 | 0.22% | 813,280 |
| 2014-07-17 | 2014-07-15 | 11.200 | 91,040 | +14,160 | 0.27% | 1,019,648 |
| 2014-07-11 | 2014-07-09 | 9.900 | 76,880 | +10,000 | 0.23% | 761,112 |
| 2014-07-10 | 2014-07-08 | 10.100 | 66,880 | -400 | 0.20% | 675,488 |
| 2014-07-07 | 2014-07-03 | 10.250 | 67,280 | -7,120 | 0.20% | 689,620 |
| 2014-07-02 | 2014-06-27 | 10.550 | 74,400 | -6,800 | 0.22% | 784,920 |
| 2014-06-30 | 2014-06-26 | 10.300 | 81,200 | -7,120 | 0.24% | 836,360 |
| 2014-06-27 | 2014-06-25 | 10.950 | 88,320 | -528,316 | 0.26% | 967,104 |
| 2014-06-26 | 2014-06-24 | 10.700 | 616,636 | -1,037,031 | 1.83% | 6,598,005 |
| 2014-06-25 | 2014-06-23 | 9.750 | 1,653,667 | -1,600 | 4.90% | 16,123,253 |
| 2014-06-24 | 2014-06-20 | 9.750 | 1,655,267 | +17,120 | 4.91% | 16,138,853 |
| 2014-06-23 | 2014-06-19 | 9.550 | 1,638,147 | -240 | 4.86% | 15,644,304 |
| 2014-06-20 | 2014-06-18 | 9.500 | 1,638,387 | -4,960 | 4.86% | 15,564,676 |
| 2014-06-19 | 2014-06-17 | 9.300 | 1,643,347 | -1,280 | 4.87% | 15,283,127 |
| 2014-06-18 | 2014-06-16 | 9.550 | 1,644,627 | -12,480 | 4.88% | 15,706,188 |
| 2014-06-17 | 2014-06-13 | 9.500 | 1,657,107 | +2,400 | 4.91% | 15,742,516 |
| 2014-06-16 | 2014-06-12 | 9.750 | 1,654,707 | -2,000 | 4.91% | 16,133,393 |
| 2014-06-13 | 2014-06-11 | 10.150 | 1,656,707 | -6,480 | 4.91% | 16,815,576 |
| 2014-06-12 | 2014-06-10 | 10.150 | 1,663,187 | -15,680 | 4.93% | 16,881,348 |
| 2014-06-11 | 2014-06-09 | 10.100 | 1,678,867 | -5,457,445 | 4.98% | 16,956,557 |
| 2014-06-10 | 2014-06-06 | 9.750 | 7,136,312 | -2,400 | 21.16% | 69,579,042 |
| 2014-06-09 | 2014-06-05 | 10.150 | 7,138,712 | -6,000 | 21.17% | 72,457,927 |
| 2014-06-06 | 2014-06-04 | 10.850 | 7,144,712 | +8,720 | 21.18% | 77,520,125 |
| 2014-06-05 | 2014-06-03 | 11.250 | 7,135,992 | +1,600 | 21.16% | 80,279,910 |
| 2014-06-04 | 2014-05-30 | 11.650 | 7,134,392 | -2,720 | 21.15% | 83,115,667 |
| 2014-06-03 | 2014-05-29 | 12.200 | 7,137,112 | -2,000 | 21.16% | 87,072,766 |
| 2014-05-30 | 2014-05-28 | 11.500 | 7,139,112 | -9,680 | 21.17% | 82,099,788 |
| 2014-05-29 | 2014-05-27 | 12.050 | 7,148,792 | +8,560 | 21.20% | 86,142,944 |
| 2014-05-28 | 2014-05-26 | 12.400 | 7,140,232 | -12,720 | 21.17% | 88,538,877 |
| 2014-05-27 | 2014-05-23 | 10.650 | 7,152,952 | -94,160 | 21.21% | 76,178,939 |
| 2014-05-26 | 2014-05-22 | 12.300 | 7,247,112 | +7,920 | 21.49% | 89,139,478 |
| 2014-05-23 | 2014-05-21 | 9.300 | 7,239,192 | +10,400 | 21.46% | 67,324,486 |
| 2014-05-22 | 2014-05-20 | 9.500 | 7,228,792 | -17,680 | 21.43% | 68,673,524 |
| 2014-05-21 | 2014-05-19 | 10.150 | 7,246,472 | -46,000 | 21.48% | 73,551,691 |
| 2014-05-20 | 2014-05-16 | 8.800 | 7,292,472 | -1,520 | 21.62% | 64,173,754 |
| 2014-05-19 | 2014-05-15 | 7.150 | 7,293,992 | +30,000 | 21.63% | 52,152,043 |
| 2014-05-16 | 2014-05-14 | 7.050 | 7,263,992 | -11,360 | 21.54% | 51,211,144 |
| 2014-05-15 | 2014-05-13 | 7.400 | 7,275,352 | +21,200 | 21.57% | 53,837,605 |
| 2014-05-14 | 2014-05-12 | 7.200 | 7,254,152 | -110,480 | 21.51% | 52,229,894 |
| 2014-05-13 | 2014-05-09 | 6.550 | 7,364,632 | +142,160 | 21.84% | 48,238,340 |
| 2014-05-12 | 2014-05-08 | 7.750 | 7,222,472 | -27,440 | 21.41% | 55,974,158 |
| 2014-05-09 | 2014-05-07 | 9.650 | 7,249,912 | -101,920 | 21.50% | 69,961,651 |
| 2014-05-08 | 2014-05-05 | 5.900 | 7,351,832 | -94,320 | 21.80% | 43,375,809 |
| 2014-05-07 | 2014-05-02 | 3.600 | 7,446,152 | +181,760 | 22.08% | 26,806,147 |
| 2012-02-27 | 2012-02-23 | 4.850 | 7,264,392 | +3,200 | 21.54% | 35,232,301 |
| 2012-02-21 | 2012-02-17 | 4.800 | 7,261,192 | -36,720 | 21.53% | 34,853,722 |
| 2012-02-20 | 2012-02-16 | 6.100 | 7,297,912 | +38,880 | 21.64% | 44,517,263 |
| 2012-01-04 | 2011-12-30 | 7.700 | 7,259,032 | -2,000 | 21.52% | 55,894,546 |
| 2011-12-20 | 2011-12-16 | 8.100 | 7,261,032 | -800 | 21.53% | 58,814,359 |
| 2011-11-24 | 2011-11-22 | 8.500 | 7,261,832 | -4,000 | 21.53% | 61,725,572 |
| 2011-11-18 | 2011-11-16 | 9.000 | 7,265,832 | +4,000 | 21.54% | 65,392,488 |
| 2011-10-19 | 2011-10-17 | 9.950 | 7,261,832 | +1,200 | 21.53% | 72,255,228 |
| 2011-10-13 | 2011-10-11 | 8.700 | 7,260,632 | -720 | 21.53% | 63,167,498 |
| 2011-10-12 | 2011-10-10 | 8.650 | 7,261,352 | -720 | 21.53% | 62,810,695 |
| 2011-10-04 | 2011-09-30 | 9.500 | 7,262,072 | -800 | 21.53% | 68,989,684 |
| 2011-09-12 | 2011-09-08 | 10.500 | 7,262,872 | -4,000 | 21.53% | 76,260,156 |
| 2011-09-05 | 2011-09-01 | 11.300 | 7,266,872 | -640 | 21.55% | 82,115,654 |
| 2011-08-10 | 2011-08-08 | 13.000 | 7,267,512 | +240 | 21.55% | 94,477,656 |
| 2011-08-02 | 2011-07-29 | 14.000 | 7,267,272 | -560 | 21.55% | 101,741,808 |
| 2011-07-19 | 2011-07-15 | 14.500 | 7,267,832 | -960 | 21.55% | 105,383,564 |
| 2011-06-29 | 2011-06-27 | 15.000 | 7,268,792 | -1,600 | 21.55% | 109,031,880 |
| 2011-06-24 | 2011-06-22 | 14.500 | 7,270,392 | +16,000 | 21.56% | 105,420,684 |
| 2011-06-23 | 2011-06-21 | 14.500 | 7,254,392 | +3,600 | 21.51% | 105,188,684 |
| 2011-06-22 | 2011-06-20 | 15.250 | 7,250,792 | +7,520 | 21.50% | 110,574,578 |
| 2011-06-21 | 2011-06-17 | 15.250 | 7,243,272 | +18,480 | 21.48% | 110,459,898 |
| 2011-06-20 | 2011-06-16 | 15.250 | 7,224,792 | +2,560 | 21.42% | 110,178,078 |
| 2011-06-17 | 2011-06-15 | 16.000 | 7,222,232 | +33,440 | 21.41% | 115,555,712 |
| 2011-06-16 | 2011-06-14 | 16.250 | 7,188,792 | +3,520 | 21.31% | 116,817,870 |
| 2011-06-15 | 2011-06-13 | 16.250 | 7,185,272 | +2,480 | 21.30% | 116,760,670 |
| 2011-06-10 | 2011-06-08 | 17.750 | 7,182,792 | +2,400 | 21.30% | 127,494,558 |
| 2011-06-09 | 2011-06-07 | 17.750 | 7,180,392 | -6,000 | 21.29% | 127,451,958 |
| 2011-06-08 | 2011-06-03 | 17.750 | 7,186,392 | -800 | 21.31% | 127,558,458 |
| 2011-06-07 | 2011-06-02 | 18.250 | 7,187,192 | -240 | 21.31% | 131,166,254 |
| 2011-06-03 | 2011-06-01 | 18.250 | 7,187,432 | +8,880 | 21.31% | 131,170,634 |
| 2011-06-01 | 2011-05-30 | 15.500 | 7,178,552 | -1,200 | 21.28% | 111,267,556 |
| 2011-05-27 | 2011-05-25 | 16.000 | 7,179,752 | -4,000 | 21.29% | 114,876,032 |
| 2011-05-26 | 2011-05-24 | 16.000 | 7,183,752 | -2,000 | 21.30% | 114,940,032 |
| 2011-05-25 | 2011-05-23 | 15.500 | 7,185,752 | -6,000 | 21.30% | 111,379,156 |
| 2011-05-24 | 2011-05-20 | 15.250 | 7,191,752 | -19,440 | 21.32% | 109,674,218 |
| 2011-05-19 | 2011-05-17 | 16.000 | 7,211,192 | +12,640 | 21.38% | 115,379,072 |
| 2011-05-17 | 2011-05-13 | 17.500 | 7,198,552 | +1,440 | 21.34% | 125,974,660 |
| 2011-05-16 | 2011-05-12 | 17.500 | 7,197,112 | -6,000 | 21.34% | 125,949,460 |
| 2011-05-13 | 2011-05-11 | 18.000 | 7,203,112 | -3,600 | 21.36% | 129,656,016 |
| 2011-05-12 | 2011-05-09 | 18.250 | 7,206,712 | +1,360 | 21.37% | 131,522,494 |
| 2011-05-11 | 2011-05-06 | 18.000 | 7,205,352 | +36,240 | 21.36% | 129,696,336 |
| 2011-05-05 | 2011-05-03 | 19.500 | 7,169,112 | +17,600 | 21.26% | 139,797,684 |
| 2011-05-04 | 2011-04-29 | 18.250 | 7,151,512 | -20,075 | 21.20% | 130,515,094 |
| 2011-05-03 | 2011-04-28 | 18.500 | 7,171,587 | -71,120 | 21.26% | 132,674,359 |
| 2011-04-29 | 2011-04-27 | 18.250 | 7,242,707 | -32,000 | 21.47% | 132,179,403 |
| 2011-04-28 | 2011-04-26 | 18.500 | 7,274,707 | -31,600 | 21.57% | 134,582,079 |
| 2011-04-27 | 2011-04-21 | 19.500 | 7,306,307 | -47,840 | 21.66% | 142,472,986 |
| 2011-04-26 | 2011-04-20 | 19.750 | 7,354,147 | -108,160 | 21.80% | 145,244,403 |
| 2011-04-21 | 2011-04-19 | 19.000 | 7,462,307 | -47,040 | 22.12% | 141,783,833 |
| 2011-04-20 | 2011-04-18 | 19.500 | 7,509,347 | -127,440 | 22.26% | 146,432,266 |
| 2011-04-19 | 2011-04-15 | 19.250 | 7,636,787 | -304,476 | 22.64% | 147,008,150 |
| 2011-04-18 | 2011-04-14 | 17.000 | 7,941,263 | -38,400 | 23.54% | 135,001,471 |
| 2011-04-15 | 2011-04-13 | 18.000 | 7,979,663 | -26,800 | 23.66% | 143,633,934 |
| 2011-04-14 | 2011-04-12 | 18.750 | 8,006,463 | -28,000 | 23.74% | 150,121,181 |
| 2011-04-13 | 2011-04-11 | 19.000 | 8,034,463 | -15,840 | 23.82% | 152,654,797 |
| 2011-04-12 | 2011-04-08 | 19.500 | 8,050,303 | -20,000 | 23.87% | 156,980,908 |
| 2011-04-11 | 2011-04-07 | 20.000 | 8,070,303 | -11,600 | 23.93% | 161,406,060 |
| 2011-04-08 | 2011-04-06 | 21.250 | 8,081,903 | -15,600 | 23.96% | 171,740,439 |
| 2011-04-07 | 2011-04-04 | 21.500 | 8,097,503 | -8,000 | 24.01% | 174,096,314 |
| 2011-04-04 | 2011-03-31 | 21.750 | 8,105,503 | -36,400 | 24.03% | 176,294,690 |
| 2011-03-30 | 2011-03-28 | 23.000 | 8,141,903 | +240 | 24.14% | 187,263,769 |
| 2011-03-29 | 2011-03-25 | 24.250 | 8,141,663 | +2,800 | 24.14% | 197,435,328 |
| 2011-03-25 | 2011-03-23 | 29.000 | 8,138,863 | -2,000 | 24.13% | 236,027,027 |
| 2011-03-24 | 2011-03-22 | 29.000 | 8,140,863 | +2,000 | 24.14% | 236,085,027 |
| 2011-03-17 | 2011-03-15 | 31.000 | 8,138,863 | -1,760 | 24.13% | 252,304,753 |
| 2011-03-16 | 2011-03-14 | 30.500 | 8,140,623 | +560 | 24.14% | 248,289,001 |
| 2011-03-14 | 2011-03-10 | 30.000 | 8,140,063 | +1,200 | 24.13% | 244,201,890 |
| 2011-03-03 | 2011-03-01 | 30.500 | 8,138,863 | +320 | 24.13% | 248,235,321 |
| 2011-02-25 | 2011-02-23 | 36.500 | 8,138,543 | -2,000 | 24.13% | 297,056,819 |
| 2011-02-23 | 2011-02-21 | 38.500 | 8,140,543 | +1,200 | 24.14% | 313,410,905 |
| 2011-02-21 | 2011-02-17 | 40.000 | 8,139,343 | -4,000 | 24.13% | 325,573,720 |
| 2011-02-17 | 2011-02-15 | 41.000 | 8,143,343 | -4,320 | 24.14% | 333,877,063 |
| 2011-02-16 | 2011-02-14 | 41.500 | 8,147,663 | -1,040 | 24.16% | 338,128,014 |
| 2011-02-15 | 2011-02-11 | 45.000 | 8,148,703 | +3,840 | 24.16% | 366,691,635 |
| 2011-02-14 | 2011-02-10 | 48.500 | 8,144,863 | +800 | 24.15% | 395,025,855 |
| 2011-02-11 | 2011-02-09 | 50.000 | 8,144,063 | -800 | 24.15% | 407,203,150 |
| 2011-02-10 | 2011-02-08 | 49.500 | 8,144,863 | -400 | 24.15% | 403,170,718 |
| 2011-02-09 | 2011-02-07 | 49.500 | 8,145,263 | +1,200 | 24.15% | 403,190,518 |
| 2011-02-08 | 2011-02-02 | 51.000 | 8,144,063 | -1,040 | 24.15% | 415,347,213 |
| 2011-02-01 | 2011-01-28 | 51.000 | 8,145,103 | -5,200 | 26.51% | 415,400,253 |
| 2011-01-31 | 2011-01-27 | 52.500 | 8,150,303 | +9,200 | 26.52% | 427,890,907 |
| 2011-01-28 | 2011-01-26 | 53.000 | 8,141,103 | -11,360 | 26.49% | 431,478,459 |
| 2011-01-27 | 2011-01-25 | 54.500 | 8,152,463 | -11,440 | 26.53% | 444,309,233 |
| 2011-01-26 | 2011-01-24 | 54.000 | 8,163,903 | -46,800 | 26.57% | 440,850,762 |
| 2011-01-25 | 2011-01-21 | 50.000 | 8,210,703 | -55,920 | 26.72% | 410,535,150 |
| 2011-01-20 | 2011-01-18 | 50.000 | 8,266,623 | +2,480 | 26.90% | 413,331,150 |
| 2011-01-19 | 2011-01-17 | 50.500 | 8,264,143 | +240 | 26.89% | 417,339,221 |
| 2011-01-18 | 2011-01-14 | 50.500 | 8,263,903 | +14,080 | 26.89% | 417,327,101 |
| 2011-01-12 | 2011-01-10 | 47.500 | 8,249,823 | +960 | 26.85% | 391,866,592 |
| 2011-01-07 | 2011-01-05 | 47.500 | 8,248,863 | +400 | 26.84% | 391,820,992 |
| 2010-12-23 | 2010-12-21 | 48.500 | 8,248,463 | +1,040 | 26.84% | 400,050,455 |
| 2010-12-08 | 2010-12-06 | 52.000 | 8,247,423 | -160 | 26.84% | 428,865,996 |
| 2010-12-07 | 2010-12-03 | 51.500 | 8,247,583 | -960 | 26.84% | 424,750,524 |
| 2010-12-06 | 2010-12-02 | 54.000 | 8,248,543 | -400 | 26.84% | 445,421,322 |
| 2010-12-03 | 2010-12-01 | 53.000 | 8,248,943 | -1,600 | 26.84% | 437,193,979 |
| 2010-12-02 | 2010-11-30 | 50.500 | 8,250,543 | -4,240 | 26.85% | 416,652,421 |
| 2010-11-29 | 2010-11-25 | 51.500 | 8,254,783 | -2,480 | 26.86% | 425,121,324 |
| 2010-11-26 | 2010-11-24 | 50.000 | 8,257,263 | -3,680 | 26.87% | 412,863,150 |
| 2010-11-25 | 2010-11-23 | 49.500 | 8,260,943 | -2,240 | 26.88% | 408,916,678 |
| 2010-11-24 | 2010-11-22 | 50.000 | 8,263,183 | -2,880 | 26.89% | 413,159,150 |
| 2010-11-23 | 2010-11-19 | 49.000 | 8,266,063 | -720 | 26.90% | 405,037,087 |
| 2010-11-19 | 2010-11-17 | 47.500 | 8,266,783 | +400 | 26.90% | 392,672,192 |
| 2010-11-09 | 2010-11-05 | 51.500 | 8,266,383 | +320 | 26.90% | 425,718,724 |
| 2010-10-21 | 2010-10-19 | 52.000 | 8,266,063 | -1,760 | 26.90% | 429,835,276 |
| 2010-10-11 | 2010-10-07 | 53.500 | 8,267,823 | +1,760 | 26.91% | 442,328,530 |
| 2010-10-08 | 2010-10-06 | 52.000 | 8,266,063 | -960 | 26.90% | 429,835,276 |
| 2010-10-06 | 2010-10-04 | 51.500 | 8,267,023 | -2,320 | 26.90% | 425,751,684 |
| 2010-09-28 | 2010-09-24 | 49.500 | 8,269,343 | -1,200 | 26.91% | 409,332,478 |
| 2010-09-20 | 2010-09-16 | 47.000 | 8,270,543 | +4,760,000 | 26.92% | 388,715,521 |
| 2010-08-30 | 2010-08-26 | 50.000 | 3,510,543 | -4,560 | 13.52% | 175,527,150 |
| 2010-08-27 | 2010-08-25 | 50.500 | 3,515,103 | -3,280 | 13.54% | 177,512,701 |
| 2010-08-25 | 2010-08-23 | 54.500 | 3,518,383 | +640 | 13.55% | 191,751,873 |
| 2010-08-24 | 2010-08-20 | 51.000 | 3,517,743 | -4,760,000 | 13.55% | 179,404,893 |
| 2010-08-17 | 2010-08-13 | 51.500 | 8,277,743 | -400 | 31.88% | 426,303,764 |
| 2010-08-12 | 2010-08-10 | 52.000 | 8,278,143 | -12,960 | 31.88% | 430,463,436 |
| 2010-08-11 | 2010-08-09 | 52.500 | 8,291,103 | -800 | 31.93% | 435,282,907 |
| 2010-08-06 | 2010-08-04 | 50.500 | 8,291,903 | +2,000 | 31.93% | 418,741,101 |
| 2010-08-03 | 2010-07-30 | 48.000 | 8,289,903 | -240 | 31.92% | 397,915,344 |
| 2010-07-20 | 2010-07-16 | 49.000 | 8,290,143 | -1,760 | 31.92% | 406,217,007 |
| 2010-07-13 | 2010-07-09 | 44.500 | 8,291,903 | +526,316 | 31.93% | 368,989,683 |
| 2010-07-12 | 2010-07-08 | 45.500 | 7,765,587 | +545,355 | 29.90% | 353,334,208 |
| 2010-07-09 | 2010-07-07 | 44.000 | 7,220,232 | +526,316 | 27.80% | 317,690,208 |
| 2010-07-08 | 2010-07-06 | 43.000 | 6,693,916 | +526,316 | 25.78% | 287,838,388 |
| 2010-06-28 | 2010-06-24 | 43.000 | 6,167,600 | -400 | 25.85% | 265,206,800 |
| 2010-06-21 | 2010-06-17 | 41.500 | 6,168,000 | +400 | 25.85% | 255,972,000 |
| 2010-05-31 | 2010-05-27 | 39.000 | 6,167,600 | -1,600 | 25.85% | 240,536,400 |
| 2010-05-10 | 2010-05-06 | 42.000 | 6,169,200 | -4,800 | 25.85% | 259,106,400 |
| 2010-05-07 | 2010-05-05 | 45.000 | 6,174,000 | +12,240 | 25.87% | 277,830,000 |
| 2010-05-06 | 2010-05-04 | 47.500 | 6,161,760 | -2,000 | 25.82% | 292,683,600 |
| 2010-05-05 | 2010-05-03 | 49.000 | 6,163,760 | +2,400 | 25.83% | 302,024,240 |
| 2010-04-30 | 2010-04-28 | 54.500 | 6,161,360 | -16,880 | 25.82% | 335,794,120 |
| 2010-04-29 | 2010-04-27 | 55.500 | 6,178,240 | -400 | 25.89% | 342,892,320 |
| 2010-04-28 | 2010-04-26 | 55.000 | 6,178,640 | +3,600 | 25.89% | 339,825,200 |
| 2010-04-27 | 2010-04-23 | 54.500 | 6,175,040 | +3,440 | 25.88% | 336,539,680 |
| 2010-04-26 | 2010-04-22 | 55.000 | 6,171,600 | +400 | 25.86% | 339,438,000 |
| 2010-04-23 | 2010-04-21 | 57.000 | 6,171,200 | +800 | 25.86% | 351,758,400 |
| 2010-04-21 | 2010-04-19 | 54.500 | 6,170,400 | +20,960 | 25.86% | 336,286,800 |
| 2010-04-20 | 2010-04-16 | 52.500 | 6,149,440 | -11,840 | 25.77% | 322,845,600 |
| 2010-04-19 | 2010-04-15 | 51.000 | 6,161,280 | -8,800 | 25.82% | 314,225,280 |
| 2010-04-15 | 2010-04-13 | 49.000 | 6,170,080 | +4,000 | 25.86% | 302,333,920 |
| 2010-04-13 | 2010-04-09 | 50.000 | 6,166,080 | -1,360 | 25.84% | 308,304,000 |
| 2010-04-12 | 2010-04-08 | 49.000 | 6,167,440 | +8,080 | 25.85% | 302,204,560 |
| 2010-04-09 | 2010-04-07 | 51.500 | 6,159,360 | +11,200 | 25.81% | 317,207,040 |
| 2010-04-08 | 2010-04-01 | 56.500 | 6,148,160 | +2,320 | 25.76% | 347,371,040 |
| 2010-04-01 | 2010-03-30 | 56.500 | 6,145,840 | +240 | 25.75% | 347,239,960 |
| 2010-03-31 | 2010-03-29 | 58.500 | 6,145,600 | +1,920 | 25.75% | 359,517,600 |
| 2010-03-30 | 2010-03-26 | 59.500 | 6,143,680 | +240 | 25.75% | 365,548,960 |
| 2010-03-29 | 2010-03-25 | 58.500 | 6,143,440 | +1,600 | 25.74% | 359,391,240 |
| 2010-03-26 | 2010-03-24 | 57.500 | 6,141,840 | +3,280 | 25.74% | 353,155,800 |
| 2010-03-25 | 2010-03-23 | 60.000 | 6,138,560 | +11,600 | 25.72% | 368,313,600 |
| 2010-03-24 | 2010-03-22 | 52.000 | 6,126,960 | +80 | 25.68% | 318,601,920 |
| 2010-03-23 | 2010-03-19 | 51.500 | 6,126,880 | +160 | 25.68% | 315,534,320 |
| 2010-03-22 | 2010-03-18 | 51.000 | 6,126,720 | -1,520 | 25.67% | 312,462,720 |
| 2010-03-19 | 2010-03-17 | 50.000 | 6,128,240 | -6,080 | 25.68% | 306,412,000 |
| 2010-03-18 | 2010-03-16 | 50.500 | 6,134,320 | -12,240 | 25.71% | 309,783,160 |
| 2010-03-15 | 2010-03-11 | 49.500 | 6,146,560 | -18,080 | 25.76% | 304,254,720 |
| 2010-03-12 | 2010-03-10 | 52.500 | 6,164,640 | +83,120 | 28.35% | 323,643,600 |
| 2010-03-11 | 2010-03-09 | 52.000 | 6,081,520 | +7,440 | 27.97% | 316,239,040 |
| 2010-03-10 | 2010-03-08 | 52.500 | 6,074,080 | -36,000 | 27.94% | 318,889,200 |
| 2010-03-09 | 2010-03-05 | 51.500 | 6,110,080 | -9,760 | 28.10% | 314,669,120 |
| 2010-03-08 | 2010-03-04 | 51.500 | 6,119,840 | -1,760 | 28.15% | 315,171,760 |
| 2010-03-05 | 2010-03-03 | 52.000 | 6,121,600 | -9,760 | 28.15% | 318,323,200 |
| 2010-03-04 | 2010-03-02 | 49.000 | 6,131,360 | +15,920 | 28.20% | 300,436,640 |
| 2010-03-03 | 2010-03-01 | 51.000 | 6,115,440 | -28,880 | 28.13% | 311,887,440 |
| 2010-03-02 | 2010-02-26 | 53.000 | 6,144,320 | +28,560 | 31.29% | 325,648,960 |
| 2010-03-01 | 2010-02-25 | 51.000 | 6,115,760 | -12,240 | 31.14% | 311,903,760 |
| 2010-02-26 | 2010-02-24 | 60.000 | 6,128,000 | -46,240 | 31.21% | 367,680,000 |
| 2010-02-25 | 2010-02-23 | 43.000 | 6,174,240 | +560 | 32.31% | 265,492,320 |
| 2010-02-24 | 2010-02-22 | 40.500 | 6,173,680 | +27,360 | 38.70% | 250,034,040 |
| 2010-02-23 | 2010-02-19 | 37.500 | 6,146,320 | +66,720 | 38.53% | 230,487,000 |
| 2010-02-09 | 2010-02-05 | 28.000 | 6,079,600 | -800 | 56.87% | 170,228,800 |
| 2010-01-29 | 2010-01-27 | 28.000 | 6,080,400 | -1,200 | 56.88% | 170,251,200 |
| 2010-01-21 | 2010-01-19 | 29.500 | 6,081,600 | -2,800 | 56.89% | 179,407,200 |
| 2010-01-20 | 2010-01-18 | 29.000 | 6,084,400 | +2,000 | 56.92% | 176,447,600 |
| 2010-01-19 | 2010-01-15 | 29.000 | 6,082,400 | -800 | 56.90% | 176,389,600 |
| 2009-12-28 | 2009-12-22 | 27.000 | 6,083,200 | -880 | 56.90% | 164,246,400 |
| 2009-12-22 | 2009-12-18 | 27.000 | 6,084,080 | -320 | 56.91% | 164,270,160 |
| 2009-12-15 | 2009-12-11 | 30.000 | 6,084,400 | -1,200 | 56.92% | 182,532,000 |
| 2009-12-14 | 2009-12-10 | 30.000 | 6,085,600 | -1,120 | 56.93% | 182,568,000 |
| 2009-12-11 | 2009-12-09 | 30.000 | 6,086,720 | -2,800 | 56.94% | 182,601,600 |
| 2009-12-08 | 2009-12-04 | 31.500 | 6,089,520 | +1,200 | 56.96% | 191,819,880 |
| 2009-12-04 | 2009-12-02 | 29.500 | 6,088,320 | -3,680 | 56.95% | 179,605,440 |
| 2009-12-03 | 2009-12-01 | 30.000 | 6,092,000 | +1,280 | 56.99% | 182,760,000 |
| 2009-12-02 | 2009-11-30 | 29.000 | 6,090,720 | +1,840 | 56.97% | 176,630,880 |
| 2009-12-01 | 2009-11-27 | 29.000 | 6,088,880 | +320 | 56.96% | 176,577,520 |
| 2009-11-24 | 2009-11-20 | 30.500 | 6,088,560 | +2,800 | 56.95% | 185,701,080 |
| 2009-11-20 | 2009-11-18 | 31.000 | 6,085,760 | -5,600 | 56.93% | 188,658,560 |
| 2009-11-18 | 2009-11-16 | 33.000 | 6,091,360 | -8,800 | 56.98% | 201,014,880 |
| 2009-11-13 | 2009-11-11 | 32.000 | 6,100,160 | -4,400 | 57.06% | 195,205,120 |
| 2009-11-12 | 2009-11-10 | 32.000 | 6,104,560 | -800 | 57.10% | 195,345,920 |
| 2009-11-11 | 2009-11-09 | 30.500 | 6,105,360 | -800 | 57.11% | 186,213,480 |
| 2009-11-10 | 2009-11-06 | 31.500 | 6,106,160 | +720 | 57.12% | 192,344,040 |
| 2009-11-09 | 2009-11-05 | 30.500 | 6,105,440 | -1,040 | 57.11% | 186,215,920 |
| 2009-11-06 | 2009-11-04 | 31.000 | 6,106,480 | -1,600 | 57.12% | 189,300,880 |
| 2009-11-05 | 2009-11-03 | 30.500 | 6,108,080 | -3,760 | 57.14% | 186,296,440 |
| 2009-11-04 | 2009-11-02 | 31.000 | 6,111,840 | +14,880 | 57.17% | 189,467,040 |
| 2009-11-02 | 2009-10-29 | 31.000 | 6,096,960 | -1,600 | 57.03% | 189,005,760 |
| 2009-10-30 | 2009-10-28 | 35.500 | 6,098,560 | -240 | 57.05% | 216,498,880 |
| 2009-10-29 | 2009-10-27 | 33.500 | 6,098,800 | -3,200 | 57.05% | 204,309,800 |
| 2009-10-28 | 2009-10-23 | 32.000 | 6,102,000 | -4,000 | 57.08% | 195,264,000 |
| 2009-10-27 | 2009-10-22 | 32.500 | 6,106,000 | -2,000 | 57.12% | 198,445,000 |
| 2009-10-22 | 2009-10-20 | 31.500 | 6,108,000 | +2,800 | 57.14% | 192,402,000 |
| 2009-10-21 | 2009-10-19 | 32.000 | 6,105,200 | -2,640 | 57.11% | 195,366,400 |
| 2009-10-20 | 2009-10-16 | 31.500 | 6,107,840 | -10,160 | 57.13% | 192,396,960 |
| 2009-10-19 | 2009-10-15 | 29.000 | 6,118,000 | -1,040 | 57.23% | 177,422,000 |
| 2009-10-14 | 2009-10-12 | 27.500 | 6,119,040 | +14,400 | 57.24% | 168,273,600 |
| 2009-10-13 | 2009-10-09 | 28.000 | 6,104,640 | +400 | 57.10% | 170,929,920 |
| 2009-10-12 | 2009-10-08 | 27.500 | 6,104,240 | +400 | 57.10% | 167,866,600 |
| 2009-10-09 | 2009-10-07 | 28.000 | 6,103,840 | +4,800 | 57.10% | 170,907,520 |
| 2009-10-08 | 2009-10-06 | 28.500 | 6,099,040 | +1,840 | 57.05% | 173,822,640 |
| 2009-10-06 | 2009-10-02 | 27.000 | 6,097,200 | +2,400 | 57.03% | 164,624,400 |
| 2009-10-02 | 2009-09-29 | 26.500 | 6,094,800 | +2,000 | 57.01% | 161,512,200 |
| 2009-09-30 | 2009-09-28 | 27.500 | 6,092,800 | +2,000 | 56.99% | 167,552,000 |
| 2009-09-29 | 2009-09-25 | 28.500 | 6,090,800 | +4,000 | 56.98% | 173,587,800 |
| 2009-09-28 | 2009-09-24 | 29.000 | 6,086,800 | -3,600 | 56.94% | 176,517,200 |
| 2009-09-23 | 2009-09-21 | 29.000 | 6,090,400 | -320 | 56.97% | 176,621,600 |
| 2009-09-22 | 2009-09-18 | 28.000 | 6,090,720 | -2,000 | 56.97% | 170,540,160 |
| 2009-09-21 | 2009-09-17 | 28.500 | 6,092,720 | -1,360 | 56.99% | 173,642,520 |
| 2009-09-18 | 2009-09-16 | 30.000 | 6,094,080 | -3,920 | 57.01% | 182,822,400 |
| 2009-09-17 | 2009-09-15 | 26.500 | 6,098,000 | +4,800 | 57.04% | 161,597,000 |
| 2009-09-16 | 2009-09-14 | 26.000 | 6,093,200 | +8,640 | 57.00% | 158,423,200 |
| 2009-09-15 | 2009-09-11 | 27.500 | 6,084,560 | +10,240 | 56.92% | 167,325,400 |
| 2009-09-14 | 2009-09-10 | 30.000 | 6,074,320 | -640 | 56.82% | 182,229,600 |
| 2009-09-11 | 2009-09-09 | 31.000 | 6,074,960 | -240 | 56.83% | 188,323,760 |
| 2009-09-10 | 2009-09-08 | 34.000 | 6,075,200 | +13,680 | 68.19% | 206,556,800 |
| 2009-09-09 | 2009-09-07 | 36.000 | 6,061,520 | -14,720 | 68.04% | 218,214,720 |
| 2009-09-08 | 2009-09-04 | 35.000 | 6,076,240 | -10,480 | 68.21% | 212,668,400 |
| 2009-09-07 | 2009-09-03 | 27.500 | 6,086,720 | +23,120 | 68.32% | 167,384,800 |
| 2009-09-03 | 2009-09-01 | 30.500 | 6,063,600 | +14,000 | 68.06% | 184,939,800 |
| 2009-09-02 | 2009-08-31 | 25.500 | 6,049,600 | +6,480 | 67.91% | 154,264,800 |
| 2009-09-01 | 2009-08-28 | 23.250 | 6,043,120 | -2,560 | 67.83% | 140,502,540 |
| 2009-08-31 | 2009-08-27 | 23.250 | 6,045,680 | +6,640 | 67.86% | 140,562,060 |
| 2009-08-28 | 2009-08-26 | 25.000 | 6,039,040 | +640 | 67.79% | 150,976,000 |
| 2009-08-27 | 2009-08-25 | 24.500 | 6,038,400 | -23,520 | 67.78% | 147,940,800 |
| 2009-08-26 | 2009-08-24 | 17.500 | 6,061,920 | +6,000,000 | 68.05% | 106,083,600 |
| 2009-08-17 | 2009-08-13 | 17.500 | 61,920 | +4,000 | 0.70% | 1,083,600 |
| 2009-08-14 | 2009-08-12 | 17.500 | 57,920 | +14,960 | 0.65% | 1,013,600 |
| 2009-05-25 | 2009-05-21 | 17.250 | 42,960 | -1,120 | 0.48% | 741,060 |
| 2009-05-21 | 2009-05-19 | 8.500 | 44,080 | -8,400 | 0.49% | 374,680 |
| 2009-05-18 | 2009-05-14 | 8.000 | 52,480 | -4,800 | 0.59% | 419,840 |
| 2009-05-13 | 2009-05-11 | 7.500 | 57,280 | -2,400 | 0.64% | 429,600 |
| 2009-04-17 | 2009-04-15 | 6.000 | 59,680 | -7,360 | 0.67% | 358,080 |
| 2008-12-17 | 2008-12-15 | 6.500 | 67,040 | -6,000 | 0.75% | 435,760 |
| 2008-12-16 | 2008-12-12 | 6.000 | 73,040 | -80 | 0.82% | 438,240 |
| 2008-12-15 | 2008-12-11 | 5.500 | 73,120 | -10,400 | 0.82% | 402,160 |
| 2008-12-12 | 2008-12-10 | 4.900 | 83,520 | -20,000 | 0.94% | 409,248 |
| 2008-12-11 | 2008-12-09 | 4.600 | 103,520 | -20,000 | 1.16% | 476,192 |
| 2008-10-24 | 2008-10-22 | 3.050 | 123,520 | +52,000 | 1.39% | 376,736 |
| 2008-10-23 | 2008-10-21 | 3.650 | 71,520 | +5,600 | 0.80% | 261,048 |
| 2008-10-22 | 2008-10-20 | 3.500 | 65,920 | +7,040 | 0.74% | 230,720 |
| 2008-07-03 | 2008-06-30 | 10.250 | 58,880 | -5,040 | 0.66% | 603,520 |
| 2008-01-28 | 2008-01-24 | 13.000 | 63,920 | +560 | 0.72% | 830,960 |
| 2008-01-17 | 2008-01-15 | 16.000 | 63,360 | -8,000 | 0.71% | 1,013,760 |
| 2008-01-10 | 2008-01-08 | 17.500 | 71,360 | -1,600 | 0.80% | 1,248,800 |
| 2008-01-04 | 2008-01-02 | 15.000 | 72,960 | -400 | 0.82% | 1,094,400 |
| 2007-11-15 | 2007-11-13 | 21.000 | 73,360 | -6,400 | 0.82% | 1,540,560 |
| 2007-11-14 | 2007-11-12 | 21.000 | 79,760 | -560 | 0.90% | 1,674,960 |
| 2007-11-02 | 2007-10-31 | 19.500 | 80,320 | -320 | 0.90% | 1,566,240 |
| 2007-10-31 | 2007-10-29 | 18.750 | 80,640 | -960 | 0.91% | 1,512,000 |
| 2007-10-29 | 2007-10-25 | 19.000 | 81,600 | +5,040 | 0.92% | 1,550,400 |
| 2007-10-26 | 2007-10-24 | 18.000 | 76,560 | -4,000 | 0.86% | 1,378,080 |
| 2007-10-11 | 2007-10-09 | 18.750 | 80,560 | -6,400 | 0.90% | 1,510,500 |
| 2007-10-10 | 2007-10-08 | 18.000 | 86,960 | -5,360 | 0.98% | 1,565,280 |
| 2007-10-09 | 2007-10-05 | 17.000 | 92,320 | -7,120 | 1.04% | 1,569,440 |
| 2007-10-05 | 2007-10-03 | 17.500 | 99,440 | -12,480 | 1.12% | 1,740,200 |
| 2007-10-04 | 2007-10-02 | 18.000 | 111,920 | -23,600 | 1.26% | 2,014,560 |
| 2007-10-02 | 2007-09-27 | 16.750 | 135,520 | -12,800 | 1.52% | 2,269,960 |
| 2007-09-28 | 2007-09-25 | 16.500 | 148,320 | -3,920 | 1.66% | 2,447,280 |
| 2007-09-27 | 2007-09-24 | 16.500 | 152,240 | -1,600 | 1.71% | 2,511,960 |
| 2007-09-18 | 2007-09-14 | 16.500 | 153,840 | -800 | 1.73% | 2,538,360 |
| 2007-09-17 | 2007-09-13 | 18.500 | 154,640 | -6,000 | 1.74% | 2,860,840 |
| 2007-09-06 | 2007-09-04 | 19.000 | 160,640 | -4,000 | 1.80% | 3,052,160 |
| 2007-09-04 | 2007-08-31 | 19.500 | 164,640 | +800 | 1.85% | 3,210,480 |
| 2007-08-29 | 2007-08-27 | 19.500 | 163,840 | -640 | 1.84% | 3,194,880 |
| 2007-08-28 | 2007-08-24 | 20.000 | 164,480 | -160 | 1.85% | 3,289,600 |
| 2007-08-27 | 2007-08-23 | 19.000 | 164,640 | +160 | 1.85% | 3,128,160 |
| 2007-08-23 | 2007-08-21 | 16.500 | 164,480 | -1,120 | 1.85% | 2,713,920 |
| 2007-08-22 | 2007-08-20 | 17.500 | 165,600 | -880 | 1.86% | 2,898,000 |
| 2007-08-07 | 2007-08-03 | 23.500 | 166,480 | -7,600 | 1.87% | 3,912,280 |
| 2007-08-06 | 2007-08-02 | 25.000 | 174,080 | -11,040 | 1.95% | 4,352,000 |
| 2007-08-03 | 2007-08-01 | 24.000 | 185,120 | -480 | 2.08% | 4,442,880 |
| 2007-08-01 | 2007-07-30 | 25.000 | 185,600 | -1,360 | 2.08% | 4,640,000 |
| 2007-07-30 | 2007-07-26 | 27.000 | 186,960 | -7,280 | 2.10% | 5,047,920 |
| 2007-07-27 | 2007-07-25 | 26.500 | 194,240 | -4,000 | 2.18% | 5,147,360 |
| 2007-07-25 | 2007-07-23 | 26.500 | 198,240 | -10,880 | 2.23% | 5,253,360 |
| 2007-07-24 | 2007-07-20 | 28.000 | 209,120 | -2,000 | 2.35% | 5,855,360 |
| 2007-07-20 | 2007-07-18 | 27.500 | 211,120 | -80 | 2.37% | 5,805,800 |
| 2007-07-19 | 2007-07-17 | 26.500 | 211,200 | -2,400 | 2.37% | 5,596,800 |
| 2007-07-12 | 2007-07-10 | 27.000 | 213,600 | -5,440 | 2.40% | 5,767,200 |
| 2007-07-11 | 2007-07-09 | 26.500 | 219,040 | +14,000 | 2.46% | 5,804,560 |
| 2007-07-10 | 2007-07-06 | 27.500 | 205,040 | -8,720 | 2.30% | 5,638,600 |
| 2007-07-06 | 2007-07-04 | 28.000 | 213,760 | -3,600 | 2.40% | 5,985,280 |
| 2007-07-05 | 2007-07-03 | 26.500 | 217,360 | -2,080 | 2.44% | 5,760,040 |
| 2007-07-04 | 2007-06-29 | 26.500 | 219,440 | -1,200 | 2.46% | 5,815,160 |
| 2007-06-29 | 2007-06-27 | 30.000 | 220,640 | +10,800 | 2.48% | 6,619,200 |
| 2007-06-28 | 2007-06-26 | 33.000 | 209,840 | +1,600 | 2.36% | 6,924,720 |
| 2007-06-27 | 2007-06-25 | 31.500 | 208,240 | -6,000 | 2.34% | 6,559,560 |
| 2007-06-26 | 2007-06-22 | 32.500 | 214,240 | 2.40% | 6,962,800 |
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