History of CCASS shareholding
Participant: FIRST SHANGHAI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.030 | 819,481 | +0 | 0.05% | 3,302,508 |
| 2025-10-13 | 2025-10-09 | 4.120 | 819,481 | +0 | 0.05% | 3,376,262 |
| 2025-10-10 | 2025-10-08 | 4.160 | 819,481 | +0 | 0.05% | 3,409,041 |
| 2025-10-09 | 2025-10-06 | 4.290 | 819,481 | +0 | 0.05% | 3,515,573 |
| 2025-10-08 | 2025-10-03 | 4.290 | 819,481 | +0 | 0.05% | 3,515,573 |
| 2025-10-06 | 2025-10-02 | 4.350 | 819,481 | +0 | 0.05% | 3,564,742 |
| 2025-10-03 | 2025-09-30 | 4.330 | 819,481 | +0 | 0.05% | 3,548,353 |
| 2025-10-02 | 2025-09-29 | 4.300 | 819,481 | +0 | 0.05% | 3,523,768 |
| 2025-09-30 | 2025-09-26 | 4.530 | 819,481 | +0 | 0.05% | 3,712,249 |
| 2025-09-29 | 2025-09-25 | 4.610 | 819,481 | +0 | 0.05% | 3,777,807 |
| 2025-09-26 | 2025-09-24 | 4.620 | 819,481 | +0 | 0.05% | 3,786,002 |
| 2025-09-25 | 2025-09-23 | 4.650 | 819,481 | +0 | 0.05% | 3,810,587 |
| 2025-09-24 | 2025-09-22 | 4.730 | 819,481 | +0 | 0.05% | 3,876,145 |
| 2025-09-23 | 2025-09-19 | 4.910 | 819,481 | +8,000 | 0.05% | 4,023,652 |
| 2025-09-17 | 2025-09-15 | 4.770 | 811,481 | -8,000 | 0.04% | 3,870,764 |
| 2025-08-12 | 2025-08-08 | 4.310 | 819,481 | -100,000 | 0.05% | 3,531,963 |
| 2025-08-06 | 2025-08-04 | 4.000 | 919,481 | -100,000 | 0.05% | 3,677,924 |
| 2025-07-30 | 2025-07-28 | 3.850 | 1,019,481 | +2,000 | 0.06% | 3,925,002 |
| 2025-07-29 | 2025-07-25 | 3.900 | 1,017,481 | -2,000 | 0.06% | 3,968,176 |
| 2025-07-28 | 2025-07-24 | 3.910 | 1,019,481 | +2,000 | 0.06% | 3,986,171 |
| 2025-07-23 | 2025-07-21 | 3.960 | 1,017,481 | +4,000 | 0.06% | 4,029,225 |
| 2025-07-09 | 2025-07-07 | 3.740 | 1,013,481 | -100,000 | 0.06% | 3,790,419 |
| 2025-07-02 | 2025-06-27 | 3.700 | 1,113,481 | -100,000 | 0.06% | 4,119,880 |
| 2025-06-30 | 2025-06-26 | 3.450 | 1,213,481 | -100,000 | 0.07% | 4,186,509 |
| 2025-06-26 | 2025-06-24 | 3.250 | 1,313,481 | -200,000 | 0.07% | 4,268,813 |
| 2025-06-23 | 2025-06-19 | 3.310 | 1,513,481 | -70,000 | 0.08% | 5,009,622 |
| 2025-05-15 | 2025-05-13 | 3.630 | 1,583,481 | +2,000 | 0.09% | 5,748,036 |
| 2025-04-25 | 2025-04-23 | 3.890 | 1,581,481 | +2,000 | 0.09% | 6,151,961 |
| 2025-04-24 | 2025-04-22 | 4.180 | 1,579,481 | -100,000 | 0.09% | 6,602,231 |
| 2025-04-17 | 2025-04-15 | 3.890 | 1,679,481 | +6,000 | 0.09% | 6,533,181 |
| 2025-04-16 | 2025-04-14 | 4.270 | 1,673,481 | -94,000 | 0.09% | 7,145,764 |
| 2025-04-02 | 2025-03-31 | 3.890 | 1,767,481 | -300,000 | 0.10% | 6,875,501 |
| 2025-03-12 | 2025-03-10 | 2.530 | 2,067,481 | -110,000 | 0.11% | 5,230,727 |
| 2025-03-10 | 2025-03-06 | 2.380 | 2,177,481 | -178,000 | 0.12% | 5,182,405 |
| 2025-03-06 | 2025-03-04 | 2.310 | 2,355,481 | -300,000 | 0.13% | 5,441,161 |
| 2025-02-28 | 2025-02-26 | 2.410 | 2,655,481 | -200,000 | 0.15% | 6,399,709 |
| 2025-02-25 | 2025-02-21 | 2.460 | 2,855,481 | -300,000 | 0.16% | 7,024,483 |
| 2025-02-14 | 2025-02-12 | 2.750 | 3,155,481 | -200,000 | 0.17% | 8,677,573 |
| 2025-02-12 | 2025-02-10 | 2.960 | 3,355,481 | -200,000 | 0.19% | 9,932,224 |
| 2025-02-11 | 2025-02-07 | 2.990 | 3,555,481 | -100,000 | 0.20% | 10,630,888 |
| 2025-02-10 | 2025-02-06 | 2.920 | 3,655,481 | -100,000 | 0.20% | 10,674,005 |
| 2025-02-07 | 2025-02-05 | 2.900 | 3,755,481 | -34,000 | 0.21% | 10,890,895 |
| 2025-01-15 | 2025-01-13 | 3.350 | 3,789,481 | -100,000 | 0.21% | 12,694,761 |
| 2025-01-08 | 2025-01-06 | 3.140 | 3,889,481 | -100,000 | 0.22% | 12,212,970 |
| 2025-01-07 | 2025-01-03 | 2.850 | 3,989,481 | -200,000 | 0.22% | 11,370,021 |
| 2025-01-06 | 2025-01-02 | 2.710 | 4,189,481 | -400,000 | 0.23% | 11,353,494 |
| 2024-12-30 | 2024-12-24 | 2.700 | 4,589,481 | -370,000 | 0.25% | 12,391,599 |
| 2024-12-27 | 2024-12-20 | 2.630 | 4,959,481 | -250,000 | 0.27% | 13,043,435 |
| 2024-12-23 | 2024-12-19 | 2.650 | 5,209,481 | -200,000 | 0.29% | 13,805,125 |
| 2024-12-20 | 2024-12-18 | 2.640 | 5,409,481 | -180,000 | 0.30% | 14,281,030 |
| 2024-12-18 | 2024-12-16 | 2.740 | 5,589,481 | -4,000 | 0.31% | 15,315,178 |
| 2024-12-17 | 2024-12-13 | 2.410 | 5,593,481 | -120,000 | 0.31% | 13,480,289 |
| 2024-12-16 | 2024-12-12 | 2.430 | 5,713,481 | -880,000 | 0.32% | 13,883,759 |
| 2024-12-13 | 2024-12-11 | 2.570 | 6,593,481 | -1,000,000 | 0.37% | 16,945,246 |
| 2024-12-12 | 2024-12-10 | 2.460 | 7,593,481 | -1,200,000 | 0.42% | 18,679,963 |
| 2024-12-10 | 2024-12-06 | 2.250 | 8,793,481 | -400,000 | 0.49% | 19,785,332 |
| 2024-12-09 | 2024-12-05 | 2.210 | 9,193,481 | -400,000 | 0.51% | 20,317,593 |
| 2024-12-05 | 2024-12-03 | 2.160 | 9,593,481 | -400,000 | 0.53% | 20,721,919 |
| 2024-12-04 | 2024-12-02 | 2.030 | 9,993,481 | -426,000 | 0.55% | 20,286,766 |
| 2024-12-03 | 2024-11-29 | 2.170 | 10,419,481 | -300,000 | 0.58% | 22,610,274 |
| 2024-12-02 | 2024-11-28 | 2.170 | 10,719,481 | -50,000 | 0.59% | 23,261,274 |
| 2024-11-29 | 2024-11-27 | 2.160 | 10,769,481 | -50,000 | 0.60% | 23,262,079 |
| 2024-11-28 | 2024-11-26 | 2.010 | 10,819,481 | -200,000 | 0.60% | 21,747,157 |
| 2024-11-27 | 2024-11-25 | 2.070 | 11,019,481 | -200,000 | 0.61% | 22,810,326 |
| 2024-11-26 | 2024-11-22 | 2.130 | 11,219,481 | -210,000 | 0.62% | 23,897,495 |
| 2024-11-25 | 2024-11-21 | 2.290 | 11,429,481 | -100,000 | 0.63% | 26,173,511 |
| 2024-11-22 | 2024-11-20 | 2.330 | 11,529,481 | -100,000 | 0.64% | 26,863,691 |
| 2024-11-21 | 2024-11-19 | 2.380 | 11,629,481 | -100,000 | 0.64% | 27,678,165 |
| 2024-11-20 | 2024-11-18 | 2.380 | 11,729,481 | -82,000 | 0.65% | 27,916,165 |
| 2024-11-19 | 2024-11-15 | 2.410 | 11,811,481 | -50,000 | 0.65% | 28,465,669 |
| 2024-11-18 | 2024-11-14 | 2.380 | 11,861,481 | -100,000 | 0.66% | 28,230,325 |
| 2024-11-15 | 2024-11-13 | 2.360 | 11,961,481 | -40,000 | 0.66% | 28,229,095 |
| 2024-11-14 | 2024-11-12 | 2.400 | 12,001,481 | -20,000 | 0.66% | 28,803,554 |
| 2024-11-13 | 2024-11-11 | 2.450 | 12,021,481 | -20,000 | 0.67% | 29,452,628 |
| 2024-06-19 | 2024-06-17 | 0.740 | 12,041,481 | -40,000 | 1.52% | 8,910,696 |
| 2024-02-29 | 2024-02-27 | 0.490 | 12,081,481 | -1,000 | 4.59% | 5,919,926 |
| 2023-11-13 | 2023-11-09 | 3.180 | 12,082,481 | -6,000 | 5.51% | 38,422,290 |
| 2023-06-20 | 2023-06-16 | 0.780 | 12,088,481 | -9,500 | 5.51% | 9,429,015 |
| 2023-01-06 | 2023-01-04 | 1.120 | 12,097,981 | -2,200 | 5.52% | 13,549,739 |
| 2022-08-22 | 2022-08-18 | 0.570 | 12,100,181 | -4,000 | 5.52% | 6,897,103 |
| 2021-08-25 | 2021-08-23 | 1.100 | 12,104,181 | -10,000 | 5.52% | 13,314,599 |
| 2021-04-19 | 2021-04-15 | 1.010 | 12,114,181 | +15,500 | 6.63% | 12,235,323 |
| 2020-11-18 | 2020-11-16 | 1.450 | 12,098,681 | -2,000 | 6.62% | 17,543,087 |
| 2020-03-16 | 2020-03-12 | 1.790 | 12,100,681 | -20,000 | 9.54% | 21,660,219 |
| 2020-02-26 | 2020-02-24 | 2.000 | 12,120,681 | -1,700 | 9.55% | 24,241,362 |
| 2020-02-04 | 2020-01-31 | 2.700 | 12,122,381 | -18,600 | 9.55% | 32,730,429 |
| 2020-01-29 | 2020-01-22 | 2.900 | 12,140,981 | +11,955,181 | 9.57% | 35,208,845 |
| 2020-01-09 | 2020-01-07 | 3.300 | 185,800 | -2,700 | 0.15% | 613,140 |
| 2020-01-07 | 2020-01-03 | 3.340 | 188,500 | +1,000 | 0.15% | 629,590 |
| 2020-01-06 | 2020-01-02 | 3.280 | 187,500 | -600 | 0.15% | 615,000 |
| 2019-12-30 | 2019-12-24 | 2.800 | 188,100 | +600 | 0.15% | 526,680 |
| 2019-12-17 | 2019-12-13 | 2.460 | 187,500 | -200 | 0.15% | 461,250 |
| 2019-12-12 | 2019-12-10 | 1.700 | 187,700 | -46,000 | 0.15% | 319,090 |
| 2019-12-10 | 2019-12-06 | 1.600 | 233,700 | -20,900 | 0.18% | 373,920 |
| 2019-11-15 | 2019-11-13 | 3.660 | 254,600 | -50,600 | 0.20% | 931,836 |
| 2018-03-09 | 2018-03-07 | 8.500 | 305,200 | +2,500 | 0.24% | 2,594,200 |
| 2018-03-01 | 2018-02-27 | 9.200 | 302,700 | -4,000 | 0.24% | 2,784,840 |
| 2018-02-27 | 2018-02-23 | 9.300 | 306,700 | -6,300 | 0.24% | 2,852,310 |
| 2018-02-06 | 2018-02-02 | 12.000 | 313,000 | -1,500 | 0.25% | 3,756,000 |
| 2018-02-02 | 2018-01-31 | 12.800 | 314,500 | +1,500 | 0.31% | 4,025,600 |
| 2018-01-23 | 2018-01-19 | 13.600 | 313,000 | +18,800 | 0.30% | 4,256,800 |
| 2018-01-22 | 2018-01-18 | 13.000 | 294,200 | +8,300 | 0.29% | 3,824,600 |
| 2017-10-30 | 2017-10-26 | 15.000 | 285,900 | -1,500 | 0.28% | 4,288,500 |
| 2017-10-04 | 2017-09-29 | 15.000 | 287,400 | -30,000 | 0.28% | 4,311,000 |
| 2017-09-27 | 2017-09-25 | 16.000 | 317,400 | -79,300 | 0.31% | 5,078,400 |
| 2017-09-22 | 2017-09-20 | 16.000 | 396,700 | -85,000 | 0.39% | 6,347,200 |
| 2017-09-18 | 2017-09-14 | 17.400 | 481,700 | -47,200 | 0.47% | 8,381,580 |
| 2017-09-15 | 2017-09-13 | 18.200 | 528,900 | -1,500 | 0.51% | 9,625,980 |
| 2017-09-14 | 2017-09-12 | 18.400 | 530,400 | -52,500 | 0.52% | 9,759,360 |
| 2017-09-13 | 2017-09-11 | 18.200 | 582,900 | -10,600 | 0.57% | 10,608,780 |
| 2017-09-12 | 2017-09-08 | 18.000 | 593,500 | +21,500 | 0.58% | 10,683,000 |
| 2017-09-11 | 2017-09-07 | 17.800 | 572,000 | +22,900 | 0.56% | 10,181,600 |
| 2017-09-07 | 2017-09-05 | 17.200 | 549,100 | -25,000 | 0.53% | 9,444,520 |
| 2017-09-06 | 2017-09-04 | 17.600 | 574,100 | +59,200 | 0.56% | 10,104,160 |
| 2017-08-30 | 2017-08-28 | 16.600 | 514,900 | -19,800 | 0.50% | 8,547,340 |
| 2017-08-29 | 2017-08-25 | 16.600 | 534,700 | +134,400 | 0.52% | 8,876,020 |
| 2017-08-28 | 2017-08-24 | 16.600 | 400,300 | +62,900 | 0.39% | 6,644,980 |
| 2017-08-18 | 2017-08-16 | 16.000 | 337,400 | -10,000 | 0.33% | 5,398,400 |
| 2017-08-11 | 2017-08-09 | 16.400 | 347,400 | -8,800 | 0.34% | 5,697,360 |
| 2017-08-08 | 2017-08-04 | 15.800 | 356,200 | -700 | 0.35% | 5,627,960 |
| 2017-07-27 | 2017-07-25 | 16.000 | 356,900 | +9,500 | 0.42% | 5,710,400 |
| 2017-07-26 | 2017-07-24 | 13.400 | 347,400 | +1,000 | 0.40% | 4,655,160 |
| 2017-06-23 | 2017-06-21 | 11.000 | 346,400 | -10,100 | 0.40% | 3,810,400 |
| 2017-05-26 | 2017-05-24 | 11.200 | 356,500 | -500 | 0.41% | 3,992,800 |
| 2017-04-21 | 2017-04-19 | 11.200 | 357,000 | -2,200 | 0.42% | 3,998,400 |
| 2017-04-20 | 2017-04-18 | 10.800 | 359,200 | +2,200 | 0.42% | 3,879,360 |
| 2017-04-05 | 2017-03-31 | 13.800 | 357,000 | -2,500 | 0.42% | 4,926,600 |
| 2017-02-24 | 2017-02-22 | 15.200 | 359,500 | -10,000 | 0.42% | 5,464,400 |
| 2017-02-15 | 2017-02-13 | 15.200 | 369,500 | -1,400 | 0.43% | 5,616,400 |
| 2017-02-10 | 2017-02-08 | 15.400 | 370,900 | -13,300 | 0.43% | 5,711,860 |
| 2017-02-09 | 2017-02-07 | 14.800 | 384,200 | -4,500 | 0.45% | 5,686,160 |
| 2017-01-25 | 2017-01-23 | 14.400 | 388,700 | +600 | 0.45% | 5,597,280 |
| 2017-01-24 | 2017-01-20 | 14.400 | 388,100 | +3,300 | 0.45% | 5,588,640 |
| 2017-01-16 | 2017-01-12 | 13.200 | 384,800 | -3,500 | 0.45% | 5,079,360 |
| 2017-01-12 | 2017-01-10 | 13.400 | 388,300 | -1,400 | 0.45% | 5,203,220 |
| 2016-12-13 | 2016-12-09 | 13.800 | 389,700 | -8,500 | 0.45% | 5,377,860 |
| 2016-12-09 | 2016-12-07 | 14.200 | 398,200 | -3,800 | 0.46% | 5,654,440 |
| 2016-12-08 | 2016-12-06 | 13.600 | 402,000 | -12,000 | 0.47% | 5,467,200 |
| 2016-12-02 | 2016-11-30 | 13.000 | 414,000 | -139,200 | 0.48% | 5,382,000 |
| 2016-11-29 | 2016-11-25 | 13.600 | 553,200 | -282,800 | 0.64% | 7,523,520 |
| 2016-11-28 | 2016-11-24 | 14.400 | 836,000 | -3,000 | 0.97% | 12,038,400 |
| 2016-11-25 | 2016-11-23 | 13.600 | 839,000 | -49,200 | 0.98% | 11,410,400 |
| 2016-11-24 | 2016-11-22 | 13.800 | 888,200 | -35,000 | 1.03% | 12,257,160 |
| 2016-11-23 | 2016-11-21 | 13.800 | 923,200 | -129,200 | 1.07% | 12,740,160 |
| 2016-11-22 | 2016-11-18 | 13.800 | 1,052,400 | -28,700 | 1.22% | 14,523,120 |
| 2016-11-21 | 2016-11-17 | 13.800 | 1,081,100 | -38,900 | 1.26% | 14,919,180 |
| 2016-11-18 | 2016-11-16 | 13.400 | 1,120,000 | +705,400 | 1.30% | 15,008,000 |
| 2016-11-16 | 2016-11-14 | 14.600 | 414,600 | -42,900 | 0.48% | 6,053,160 |
| 2016-11-15 | 2016-11-11 | 15.200 | 457,500 | -25,000 | 0.53% | 6,954,000 |
| 2016-11-09 | 2016-11-07 | 15.200 | 482,500 | -10,000 | 0.56% | 7,334,000 |
| 2016-10-13 | 2016-10-11 | 17.200 | 492,500 | +1,000 | 0.57% | 8,471,000 |
| 2016-10-03 | 2016-09-29 | 17.400 | 491,500 | -10,000 | 0.57% | 8,552,100 |
| 2016-09-26 | 2016-09-22 | 17.800 | 501,500 | +2,500 | 0.58% | 8,926,700 |
| 2016-09-23 | 2016-09-21 | 17.600 | 499,000 | +5,000 | 0.58% | 8,782,400 |
| 2016-09-19 | 2016-09-14 | 17.600 | 494,000 | +100 | 0.57% | 8,694,400 |
| 2016-09-14 | 2016-09-12 | 17.600 | 493,900 | -9,500 | 0.57% | 8,692,640 |
| 2016-09-12 | 2016-09-08 | 18.200 | 503,400 | +1,500 | 0.59% | 9,161,880 |
| 2016-09-08 | 2016-09-06 | 18.200 | 501,900 | -39,400 | 0.58% | 9,134,580 |
| 2016-09-07 | 2016-09-05 | 18.200 | 541,300 | -17,600 | 0.63% | 9,851,660 |
| 2016-09-02 | 2016-08-31 | 18.400 | 558,900 | +18,300 | 0.65% | 10,283,760 |
| 2016-09-01 | 2016-08-30 | 19.000 | 540,600 | +500 | 0.63% | 10,271,400 |
| 2016-08-25 | 2016-08-23 | 18.200 | 540,100 | +5,000 | 0.63% | 9,829,820 |
| 2016-08-23 | 2016-08-19 | 18.200 | 535,100 | -6,300 | 0.62% | 9,738,820 |
| 2016-08-22 | 2016-08-18 | 18.400 | 541,400 | +7,500 | 0.63% | 9,961,760 |
| 2016-08-17 | 2016-08-15 | 18.200 | 533,900 | -50,300 | 0.62% | 9,716,980 |
| 2016-08-16 | 2016-08-12 | 18.600 | 584,200 | +9,400 | 0.68% | 10,866,120 |
| 2016-08-15 | 2016-08-11 | 18.400 | 574,800 | +3,000 | 0.67% | 10,576,320 |
| 2016-08-12 | 2016-08-10 | 18.400 | 571,800 | -18,700 | 0.67% | 10,521,120 |
| 2016-08-11 | 2016-08-09 | 18.800 | 590,500 | -1,500 | 0.69% | 11,101,400 |
| 2016-08-09 | 2016-08-05 | 18.200 | 592,000 | +10,000 | 0.69% | 10,774,400 |
| 2016-08-08 | 2016-08-04 | 19.000 | 582,000 | +2,500 | 0.68% | 11,058,000 |
| 2016-08-05 | 2016-08-03 | 19.400 | 579,500 | -34,800 | 0.67% | 11,242,300 |
| 2016-08-04 | 2016-08-01 | 19.600 | 614,300 | +10,700 | 0.71% | 12,040,280 |
| 2016-08-01 | 2016-07-28 | 20.400 | 603,600 | -42,300 | 0.70% | 12,313,440 |
| 2016-07-29 | 2016-07-27 | 20.800 | 645,900 | -5,000 | 0.75% | 13,434,720 |
| 2016-07-28 | 2016-07-26 | 20.200 | 650,900 | -25,000 | 0.76% | 13,148,180 |
| 2016-07-27 | 2016-07-25 | 20.000 | 675,900 | +2,500 | 0.79% | 13,518,000 |
| 2016-07-25 | 2016-07-21 | 21.200 | 673,400 | +5,000 | 0.78% | 14,276,080 |
| 2016-07-05 | 2016-06-30 | 19.800 | 668,400 | +200 | 0.92% | 13,234,320 |
| 2016-06-30 | 2016-06-28 | 19.400 | 668,200 | +400 | 0.92% | 12,963,080 |
| 2016-06-28 | 2016-06-24 | 20.000 | 667,800 | -5,000 | 0.92% | 13,356,000 |
| 2016-06-27 | 2016-06-23 | 19.600 | 672,800 | +5,800 | 0.92% | 13,186,880 |
| 2016-06-23 | 2016-06-21 | 20.800 | 667,000 | +14,000 | 0.92% | 13,873,600 |
| 2016-06-20 | 2016-06-16 | 20.000 | 653,000 | -5,000 | 0.90% | 13,060,000 |
| 2016-06-15 | 2016-06-13 | 19.800 | 658,000 | -29,100 | 0.90% | 13,028,400 |
| 2016-06-14 | 2016-06-10 | 19.800 | 687,100 | +10,500 | 0.94% | 13,604,580 |
| 2016-06-13 | 2016-06-08 | 20.200 | 676,600 | -1,500 | 0.93% | 13,667,320 |
| 2016-06-10 | 2016-06-07 | 20.400 | 678,100 | -40,000 | 0.93% | 13,833,240 |
| 2016-06-08 | 2016-06-06 | 20.000 | 718,100 | -9,700 | 0.99% | 14,362,000 |
| 2016-06-07 | 2016-06-03 | 23.600 | 727,800 | -7,000 | 1.00% | 17,176,080 |
| 2016-06-06 | 2016-06-02 | 23.600 | 734,800 | +100 | 1.01% | 17,341,280 |
| 2016-06-03 | 2016-06-01 | 24.000 | 734,700 | -30,100 | 1.01% | 17,632,800 |
| 2016-06-02 | 2016-05-31 | 23.400 | 764,800 | -4,400 | 1.05% | 17,896,320 |
| 2016-06-01 | 2016-05-30 | 24.000 | 769,200 | -41,200 | 1.06% | 18,460,800 |
| 2016-05-31 | 2016-05-27 | 25.000 | 810,400 | +200 | 1.11% | 20,260,000 |
| 2016-05-30 | 2016-05-26 | 23.800 | 810,200 | -1,000 | 1.11% | 19,282,760 |
| 2016-05-27 | 2016-05-25 | 24.800 | 811,200 | +62,500 | 1.11% | 20,117,760 |
| 2016-05-26 | 2016-05-24 | 22.400 | 748,700 | -67,600 | 1.03% | 16,770,880 |
| 2016-05-25 | 2016-05-23 | 22.600 | 816,300 | +17,600 | 1.12% | 18,448,380 |
| 2016-05-24 | 2016-05-20 | 24.000 | 798,700 | -1,900 | 1.10% | 19,168,800 |
| 2016-05-23 | 2016-05-19 | 21.600 | 800,600 | -17,700 | 1.10% | 17,292,960 |
| 2016-05-20 | 2016-05-18 | 22.200 | 818,300 | +94,200 | 1.12% | 18,166,260 |
| 2016-05-19 | 2016-05-17 | 20.600 | 724,100 | +56,700 | 0.99% | 14,916,460 |
| 2016-05-18 | 2016-05-16 | 20.200 | 667,400 | -135,900 | 0.92% | 13,481,480 |
| 2016-05-17 | 2016-05-13 | 20.200 | 803,300 | -92,900 | 1.10% | 16,226,660 |
| 2016-05-16 | 2016-05-12 | 17.800 | 896,200 | +3,700 | 1.23% | 15,952,360 |
| 2016-05-13 | 2016-05-11 | 17.400 | 892,500 | +19,200 | 1.23% | 15,529,500 |
| 2016-05-12 | 2016-05-10 | 18.400 | 873,300 | -11,700 | 1.20% | 16,068,720 |
| 2016-05-11 | 2016-05-09 | 18.800 | 885,000 | -32,100 | 1.21% | 16,638,000 |
| 2016-05-10 | 2016-05-06 | 18.600 | 917,100 | +2,600 | 1.26% | 17,058,060 |
| 2016-05-09 | 2016-05-05 | 17.000 | 914,500 | +17,900 | 1.26% | 15,546,500 |
| 2016-04-20 | 2016-04-18 | 16.000 | 896,600 | -500 | 1.23% | 14,345,600 |
| 2016-04-15 | 2016-04-13 | 16.000 | 897,100 | +300 | 1.23% | 14,353,600 |
| 2016-04-13 | 2016-04-11 | 15.400 | 896,800 | -300 | 1.23% | 13,810,720 |
| 2016-04-12 | 2016-04-08 | 15.000 | 897,100 | +1,000 | 1.23% | 13,456,500 |
| 2016-04-11 | 2016-04-07 | 14.800 | 896,100 | -21,400 | 1.23% | 13,262,280 |
| 2016-04-05 | 2016-03-31 | 13.400 | 917,500 | +8,000 | 1.26% | 12,294,500 |
| 2016-04-01 | 2016-03-30 | 12.800 | 909,500 | +18,000 | 1.25% | 11,641,600 |
| 2016-03-31 | 2016-03-29 | 12.600 | 891,500 | -10,000 | 1.22% | 11,232,900 |
| 2016-03-29 | 2016-03-23 | 12.000 | 901,500 | +18,400 | 1.24% | 10,818,000 |
| 2016-03-24 | 2016-03-22 | 12.800 | 883,100 | +300 | 1.21% | 11,303,680 |
| 2016-03-22 | 2016-03-18 | 13.000 | 882,800 | -6,700 | 1.21% | 11,476,400 |
| 2016-03-21 | 2016-03-17 | 12.400 | 889,500 | -400 | 1.22% | 11,029,800 |
| 2016-03-18 | 2016-03-16 | 12.600 | 889,900 | -500 | 1.22% | 11,212,740 |
| 2016-03-16 | 2016-03-14 | 12.200 | 890,400 | +7,600 | 1.22% | 10,862,880 |
| 2016-03-15 | 2016-03-11 | 12.800 | 882,800 | -1,000 | 1.21% | 11,299,840 |
| 2016-03-14 | 2016-03-10 | 12.400 | 883,800 | +1,000 | 1.21% | 10,959,120 |
| 2016-03-10 | 2016-03-08 | 13.000 | 882,800 | -2,400 | 1.21% | 11,476,400 |
| 2016-03-09 | 2016-03-07 | 13.800 | 885,200 | +1,100 | 1.22% | 12,215,760 |
| 2016-03-08 | 2016-03-04 | 12.200 | 884,100 | -78,900 | 1.21% | 10,786,020 |
| 2016-03-07 | 2016-03-03 | 12.000 | 963,000 | +12,500 | 1.32% | 11,556,000 |
| 2016-03-04 | 2016-03-02 | 11.800 | 950,500 | -29,300 | 1.30% | 11,215,900 |
| 2016-03-03 | 2016-03-01 | 11.600 | 979,800 | +16,800 | 1.35% | 11,365,680 |
| 2016-02-29 | 2016-02-25 | 11.800 | 963,000 | -20,000 | 1.32% | 11,363,400 |
| 2016-02-24 | 2016-02-22 | 13.000 | 983,000 | -1,500 | 1.35% | 12,779,000 |
| 2016-02-23 | 2016-02-19 | 12.000 | 984,500 | +3,000 | 1.35% | 11,814,000 |
| 2016-02-12 | 2016-02-05 | 12.400 | 981,500 | -1,600 | 1.35% | 12,170,600 |
| 2016-02-04 | 2016-02-02 | 12.000 | 983,100 | -4,400 | 1.35% | 11,797,200 |
| 2016-02-03 | 2016-02-01 | 11.600 | 987,500 | -91,000 | 1.36% | 11,455,000 |
| 2016-02-02 | 2016-01-29 | 14.800 | 1,078,500 | +500 | 1.48% | 15,961,800 |
| 2016-02-01 | 2016-01-28 | 14.600 | 1,078,000 | +3,000 | 1.48% | 15,738,800 |
| 2016-01-29 | 2016-01-27 | 15.200 | 1,075,000 | -5,000 | 1.48% | 16,340,000 |
| 2016-01-27 | 2016-01-25 | 15.800 | 1,080,000 | -5,800 | 1.48% | 17,064,000 |
| 2016-01-22 | 2016-01-20 | 16.200 | 1,085,800 | -43,000 | 1.49% | 17,589,960 |
| 2016-01-20 | 2016-01-18 | 15.800 | 1,128,800 | -6,500 | 1.55% | 17,835,040 |
| 2016-01-13 | 2016-01-11 | 14.800 | 1,135,300 | +2,500 | 1.56% | 16,802,440 |
| 2016-01-12 | 2016-01-08 | 16.200 | 1,132,800 | -5,000 | 1.56% | 18,351,360 |
| 2016-01-11 | 2016-01-07 | 15.800 | 1,137,800 | +2,700 | 1.56% | 17,977,240 |
| 2016-01-08 | 2016-01-06 | 16.800 | 1,135,100 | +5,700 | 1.56% | 19,069,680 |
| 2016-01-07 | 2016-01-05 | 17.200 | 1,129,400 | +300 | 1.55% | 19,425,680 |
| 2016-01-06 | 2016-01-04 | 18.000 | 1,129,100 | -1,900 | 1.55% | 20,323,800 |
| 2016-01-05 | 2015-12-31 | 19.400 | 1,131,000 | -4,900 | 1.55% | 21,941,400 |
| 2015-12-30 | 2015-12-28 | 20.200 | 1,135,900 | -70,900 | 1.56% | 22,945,180 |
| 2015-12-29 | 2015-12-24 | 19.400 | 1,206,800 | -118,200 | 1.66% | 23,411,920 |
| 2015-12-28 | 2015-12-22 | 19.000 | 1,325,000 | -1,200 | 1.82% | 25,175,000 |
| 2015-12-23 | 2015-12-21 | 19.200 | 1,326,200 | +6,000 | 1.82% | 25,463,040 |
| 2015-12-22 | 2015-12-18 | 19.200 | 1,320,200 | +1,700 | 1.81% | 25,347,840 |
| 2015-12-21 | 2015-12-17 | 18.400 | 1,318,500 | +800 | 1.81% | 24,260,400 |
| 2015-12-16 | 2015-12-14 | 19.000 | 1,317,700 | -7,100 | 1.81% | 25,036,300 |
| 2015-12-15 | 2015-12-11 | 17.400 | 1,324,800 | -16,000 | 1.82% | 23,051,520 |
| 2015-12-14 | 2015-12-10 | 18.200 | 1,340,800 | +28,500 | 1.84% | 24,402,560 |
| 2015-12-11 | 2015-12-09 | 22.200 | 1,312,300 | -19,200 | 1.80% | 29,133,060 |
| 2015-12-10 | 2015-12-08 | 21.000 | 1,331,500 | -19,100 | 1.83% | 27,961,500 |
| 2015-12-09 | 2015-12-07 | 21.400 | 1,350,600 | -19,000 | 1.85% | 28,902,840 |
| 2015-12-08 | 2015-12-04 | 18.000 | 1,369,600 | -94,900 | 1.88% | 24,652,800 |
| 2015-12-07 | 2015-12-03 | 18.800 | 1,464,500 | +3,700 | 2.01% | 27,532,600 |
| 2015-12-04 | 2015-12-02 | 15.000 | 1,460,800 | -500 | 2.01% | 21,912,000 |
| 2015-12-02 | 2015-11-30 | 14.400 | 1,461,300 | -10,200 | 2.01% | 21,042,720 |
| 2015-12-01 | 2015-11-27 | 14.600 | 1,471,500 | -89,800 | 2.02% | 21,483,900 |
| 2015-11-30 | 2015-11-26 | 14.600 | 1,561,300 | +600 | 2.14% | 22,794,980 |
| 2015-11-27 | 2015-11-25 | 14.400 | 1,560,700 | -9,200 | 2.14% | 22,474,080 |
| 2015-11-26 | 2015-11-24 | 14.600 | 1,569,900 | -94,700 | 2.16% | 22,920,540 |
| 2015-11-23 | 2015-11-19 | 15.200 | 1,664,600 | -1,000 | 2.29% | 25,301,920 |
| 2015-11-20 | 2015-11-18 | 14.200 | 1,665,600 | -55,500 | 2.29% | 23,651,520 |
| 2015-11-19 | 2015-11-17 | 14.400 | 1,721,100 | +500 | 2.36% | 24,783,840 |
| 2015-11-18 | 2015-11-16 | 14.600 | 1,720,600 | -800 | 2.36% | 25,120,760 |
| 2015-11-17 | 2015-11-13 | 14.600 | 1,721,400 | -35,000 | 2.36% | 25,132,440 |
| 2015-11-13 | 2015-11-11 | 14.400 | 1,756,400 | +900 | 2.41% | 25,292,160 |
| 2015-11-12 | 2015-11-10 | 14.000 | 1,755,500 | +1,000 | 2.41% | 24,577,000 |
| 2015-11-09 | 2015-11-05 | 15.000 | 1,754,500 | -78,600 | 2.41% | 26,317,500 |
| 2015-11-06 | 2015-11-04 | 15.400 | 1,833,100 | +6,100 | 2.52% | 28,229,740 |
| 2015-11-05 | 2015-11-03 | 15.000 | 1,827,000 | -19,800 | 2.51% | 27,405,000 |
| 2015-11-03 | 2015-10-30 | 15.400 | 1,846,800 | -29,100 | 2.54% | 28,440,720 |
| 2015-11-02 | 2015-10-29 | 15.400 | 1,875,900 | -34,000 | 2.58% | 28,888,860 |
| 2015-10-30 | 2015-10-28 | 15.800 | 1,909,900 | -10,100 | 2.62% | 30,176,420 |
| 2015-10-29 | 2015-10-27 | 15.200 | 1,920,000 | -1,600 | 2.64% | 29,184,000 |
| 2015-10-28 | 2015-10-26 | 15.400 | 1,921,600 | +25,700 | 2.64% | 29,592,640 |
| 2015-10-27 | 2015-10-23 | 16.000 | 1,895,900 | +3,600 | 2.60% | 30,334,400 |
| 2015-10-26 | 2015-10-22 | 16.000 | 1,892,300 | -24,800 | 2.60% | 30,276,800 |
| 2015-10-23 | 2015-10-20 | 15.200 | 1,917,100 | -8,100 | 2.63% | 29,139,920 |
| 2015-10-20 | 2015-10-16 | 16.800 | 1,925,200 | +8,500 | 2.64% | 32,343,360 |
| 2015-10-19 | 2015-10-15 | 16.600 | 1,916,700 | +20,000 | 2.63% | 31,817,220 |
| 2015-10-16 | 2015-10-14 | 15.600 | 1,896,700 | +22,200 | 2.60% | 29,588,520 |
| 2015-10-15 | 2015-10-13 | 16.400 | 1,874,500 | -19,500 | 2.57% | 30,741,800 |
| 2015-10-14 | 2015-10-12 | 17.000 | 1,894,000 | +30,300 | 2.60% | 32,198,000 |
| 2015-10-13 | 2015-10-09 | 15.600 | 1,863,700 | +38,000 | 2.56% | 29,073,720 |
| 2015-10-12 | 2015-10-08 | 14.800 | 1,825,700 | +63,600 | 2.51% | 27,020,360 |
| 2015-10-09 | 2015-10-07 | 14.400 | 1,762,100 | +400 | 2.42% | 25,374,240 |
| 2015-10-08 | 2015-10-06 | 14.000 | 1,761,700 | +2,300 | 2.42% | 24,663,800 |
| 2015-10-07 | 2015-10-05 | 14.000 | 1,759,400 | -3,100 | 2.42% | 24,631,600 |
| 2015-10-05 | 2015-09-30 | 13.400 | 1,762,500 | +800 | 2.42% | 23,617,500 |
| 2015-10-02 | 2015-09-29 | 12.800 | 1,761,700 | +1,000 | 2.42% | 22,549,760 |
| 2015-09-30 | 2015-09-25 | 14.000 | 1,760,700 | -600 | 2.42% | 24,649,800 |
| 2015-09-25 | 2015-09-23 | 14.000 | 1,761,300 | -24,000 | 2.42% | 24,658,200 |
| 2015-09-24 | 2015-09-22 | 14.600 | 1,785,300 | -15,000 | 2.45% | 26,065,380 |
| 2015-09-23 | 2015-09-21 | 15.000 | 1,800,300 | +24,800 | 2.47% | 27,004,500 |
| 2015-09-22 | 2015-09-18 | 14.600 | 1,775,500 | -28,500 | 2.44% | 25,922,300 |
| 2015-09-21 | 2015-09-17 | 13.400 | 1,804,000 | -179,900 | 2.48% | 24,173,600 |
| 2015-09-18 | 2015-09-16 | 13.800 | 1,983,900 | -81,500 | 2.72% | 27,377,820 |
| 2015-09-17 | 2015-09-15 | 13.600 | 2,065,400 | +6,700 | 2.84% | 28,089,440 |
| 2015-09-15 | 2015-09-11 | 14.400 | 2,058,700 | +48,500 | 2.83% | 29,645,280 |
| 2015-09-14 | 2015-09-10 | 14.400 | 2,010,200 | +10,000 | 2.76% | 28,946,880 |
| 2015-09-11 | 2015-09-09 | 14.600 | 2,000,200 | -5,400 | 2.75% | 29,202,920 |
| 2015-09-10 | 2015-09-08 | 13.800 | 2,005,600 | -14,000 | 2.75% | 27,677,280 |
| 2015-09-09 | 2015-09-07 | 13.200 | 2,019,600 | -100 | 2.77% | 26,658,720 |
| 2015-09-07 | 2015-09-02 | 13.800 | 2,019,700 | -10,700 | 2.77% | 27,871,860 |
| 2015-09-04 | 2015-09-01 | 14.000 | 2,030,400 | -60,500 | 2.79% | 28,425,600 |
| 2015-09-02 | 2015-08-31 | 12.000 | 2,090,900 | +6,200 | 2.87% | 25,090,800 |
| 2015-08-25 | 2015-08-21 | 13.400 | 2,084,700 | +64,400 | 3.22% | 27,934,980 |
| 2015-08-24 | 2015-08-20 | 16.000 | 2,020,300 | +8,600 | 3.12% | 32,324,800 |
| 2015-08-21 | 2015-08-19 | 17.600 | 2,011,700 | +25,100 | 3.11% | 35,405,920 |
| 2015-08-20 | 2015-08-18 | 18.000 | 1,986,600 | -207,300 | 3.07% | 35,758,800 |
| 2015-08-18 | 2015-08-14 | 23.000 | 2,193,900 | +9,500 | 3.39% | 50,459,700 |
| 2015-08-17 | 2015-08-13 | 23.200 | 2,184,400 | -11,200 | 3.38% | 50,678,080 |
| 2015-08-14 | 2015-08-12 | 23.200 | 2,195,600 | +20,500 | 3.40% | 50,937,920 |
| 2015-08-12 | 2015-08-10 | 24.800 | 2,175,100 | +89,000 | 3.36% | 53,942,480 |
| 2015-08-11 | 2015-08-07 | 25.600 | 2,086,100 | -1,200 | 3.23% | 53,404,160 |
| 2015-08-10 | 2015-08-06 | 24.400 | 2,087,300 | +18,000 | 3.23% | 50,930,120 |
| 2015-08-07 | 2015-08-05 | 24.000 | 2,069,300 | +3,000 | 3.20% | 49,663,200 |
| 2015-08-06 | 2015-08-04 | 24.400 | 2,066,300 | +2,500 | 3.20% | 50,417,720 |
| 2015-08-05 | 2015-08-03 | 23.800 | 2,063,800 | -33,000 | 3.19% | 49,118,440 |
| 2015-08-04 | 2015-07-31 | 25.400 | 2,096,800 | +2,400 | 3.24% | 53,258,720 |
| 2015-08-03 | 2015-07-30 | 26.200 | 2,094,400 | +41,300 | 3.24% | 54,873,280 |
| 2015-07-31 | 2015-07-29 | 26.600 | 2,053,100 | +9,000 | 3.18% | 54,612,460 |
| 2015-07-30 | 2015-07-28 | 26.000 | 2,044,100 | -12,900 | 3.16% | 53,146,600 |
| 2015-07-29 | 2015-07-27 | 25.000 | 2,057,000 | +137,500 | 3.18% | 51,425,000 |
| 2015-07-28 | 2015-07-24 | 29.800 | 1,919,500 | -6,100 | 2.97% | 57,201,100 |
| 2015-07-27 | 2015-07-23 | 30.400 | 1,925,600 | +23,000 | 2.98% | 58,538,240 |
| 2015-07-24 | 2015-07-22 | 30.400 | 1,902,600 | +72,700 | 2.94% | 57,839,040 |
| 2015-07-23 | 2015-07-21 | 30.400 | 1,829,900 | +17,300 | 2.83% | 55,628,960 |
| 2015-07-22 | 2015-07-20 | 30.800 | 1,812,600 | +39,300 | 2.80% | 55,828,080 |
| 2015-07-21 | 2015-07-17 | 30.800 | 1,773,300 | -2,200 | 2.74% | 54,617,640 |
| 2015-07-20 | 2015-07-16 | 29.000 | 1,775,500 | -12,500 | 2.75% | 51,489,500 |
| 2015-07-17 | 2015-07-15 | 28.400 | 1,788,000 | +76,800 | 2.77% | 50,779,200 |
| 2015-07-16 | 2015-07-14 | 30.400 | 1,711,200 | +36,200 | 2.72% | 52,020,480 |
| 2015-07-15 | 2015-07-13 | 30.000 | 1,675,000 | -29,500 | 2.66% | 50,250,000 |
| 2015-07-14 | 2015-07-10 | 29.400 | 1,704,500 | +40,900 | 2.71% | 50,112,300 |
| 2015-07-13 | 2015-07-09 | 26.800 | 1,663,600 | +178,100 | 2.64% | 44,584,480 |
| 2015-07-10 | 2015-07-08 | 16.400 | 1,485,500 | -181,700 | 2.36% | 24,362,200 |
| 2015-07-09 | 2015-07-07 | 18.200 | 1,667,200 | -343,000 | 2.65% | 30,343,040 |
| 2015-07-08 | 2015-07-06 | 23.000 | 2,010,200 | -377,600 | 3.20% | 46,234,600 |
| 2015-07-07 | 2015-07-03 | 31.400 | 2,387,800 | -61,400 | 3.80% | 74,976,920 |
| 2015-07-06 | 2015-07-02 | 36.400 | 2,449,200 | -3,200 | 3.89% | 89,150,880 |
| 2015-07-03 | 2015-06-30 | 39.000 | 2,452,400 | +7,600 | 3.90% | 95,643,600 |
| 2015-07-02 | 2015-06-29 | 34.000 | 2,444,800 | -87,500 | 3.89% | 83,123,200 |
| 2015-06-30 | 2015-06-26 | 38.800 | 2,532,300 | -59,500 | 4.03% | 98,253,240 |
| 2015-06-29 | 2015-06-25 | 41.000 | 2,591,800 | -49,000 | 4.12% | 106,263,800 |
| 2015-06-26 | 2015-06-24 | 39.800 | 2,640,800 | -11,600 | 4.20% | 105,103,840 |
| 2015-06-25 | 2015-06-23 | 42.800 | 2,652,400 | +3,400 | 4.22% | 113,522,720 |
| 2015-06-24 | 2015-06-22 | 43.800 | 2,649,000 | +2,400 | 4.21% | 116,026,200 |
| 2015-06-23 | 2015-06-19 | 45.600 | 2,646,600 | +3,400 | 4.21% | 120,684,960 |
| 2015-06-22 | 2015-06-18 | 45.600 | 2,643,200 | -18,700 | 4.20% | 120,529,920 |
| 2015-06-19 | 2015-06-17 | 47.000 | 2,661,900 | +3,600 | 4.23% | 125,109,300 |
| 2015-06-18 | 2015-06-16 | 43.200 | 2,658,300 | -40,900 | 4.23% | 114,838,560 |
| 2015-06-17 | 2015-06-15 | 43.000 | 2,699,200 | +74,100 | 4.29% | 116,065,600 |
| 2015-06-16 | 2015-06-12 | 44.600 | 2,625,100 | +193,100 | 4.17% | 117,079,460 |
| 2015-06-15 | 2015-06-11 | 41.800 | 2,432,000 | -57,500 | 3.87% | 101,657,600 |
| 2015-06-12 | 2015-06-10 | 44.000 | 2,489,500 | +23,000 | 3.96% | 109,538,000 |
| 2015-06-11 | 2015-06-09 | 45.600 | 2,466,500 | -67,600 | 3.92% | 112,472,400 |
| 2015-06-10 | 2015-06-08 | 45.400 | 2,534,100 | +32,900 | 4.03% | 115,048,140 |
| 2015-06-09 | 2015-06-05 | 45.600 | 2,501,200 | +130,000 | 3.98% | 114,054,720 |
| 2015-06-08 | 2015-06-04 | 47.800 | 2,371,200 | +65,500 | 3.77% | 113,343,360 |
| 2015-06-05 | 2015-06-03 | 49.200 | 2,305,700 | +147,100 | 3.67% | 113,440,440 |
| 2015-06-04 | 2015-06-02 | 51.000 | 2,158,600 | +96,400 | 3.74% | 110,088,600 |
| 2015-06-03 | 2015-06-01 | 51.800 | 2,062,200 | +485,600 | 3.57% | 106,821,960 |
| 2015-06-02 | 2015-05-29 | 45.000 | 1,576,600 | -11,500 | 2.73% | 70,947,000 |
| 2015-06-01 | 2015-05-28 | 39.000 | 1,588,100 | -58,300 | 2.75% | 61,935,900 |
| 2015-05-29 | 2015-05-27 | 40.600 | 1,646,400 | +23,500 | 2.85% | 66,843,840 |
| 2015-05-28 | 2015-05-26 | 37.200 | 1,622,900 | +38,200 | 2.81% | 60,371,880 |
| 2015-05-27 | 2015-05-22 | 34.400 | 1,584,700 | +50,700 | 2.74% | 54,513,680 |
| 2015-05-26 | 2015-05-21 | 37.200 | 1,534,000 | +45,700 | 2.66% | 57,064,800 |
| 2015-05-22 | 2015-05-20 | 38.200 | 1,488,300 | -68,100 | 2.58% | 56,853,060 |
| 2015-05-21 | 2015-05-19 | 38.400 | 1,556,400 | -186,400 | 2.69% | 59,765,760 |
| 2015-05-20 | 2015-05-18 | 38.400 | 1,742,800 | -50,400 | 3.02% | 66,923,520 |
| 2015-05-19 | 2015-05-15 | 33.200 | 1,793,200 | -620,500 | 3.10% | 59,534,240 |
| 2015-05-18 | 2015-05-14 | 33.800 | 2,413,700 | -148,900 | 4.18% | 81,583,060 |
| 2015-05-15 | 2015-05-13 | 29.200 | 2,562,600 | -11,900 | 4.44% | 74,827,920 |
| 2015-05-14 | 2015-05-12 | 24.400 | 2,574,500 | +100,800 | 4.46% | 62,817,800 |
| 2015-05-13 | 2015-05-11 | 24.000 | 2,473,700 | +217,400 | 4.28% | 59,368,800 |
| 2015-05-12 | 2015-05-08 | 19.200 | 2,256,300 | +160,000 | 3.91% | 43,320,960 |
| 2015-05-08 | 2015-05-06 | 18.200 | 2,096,300 | +11,000 | 3.63% | 38,152,660 |
| 2015-05-07 | 2015-05-05 | 18.600 | 2,085,300 | +121,600 | 3.61% | 38,786,580 |
| 2015-05-06 | 2015-05-04 | 18.200 | 1,963,700 | +86,300 | 3.40% | 35,739,340 |
| 2015-05-05 | 2015-04-30 | 16.800 | 1,877,400 | +43,500 | 3.25% | 31,540,320 |
| 2015-05-04 | 2015-04-29 | 17.400 | 1,833,900 | +98,000 | 3.17% | 31,909,860 |
| 2015-04-30 | 2015-04-28 | 16.600 | 1,735,900 | -11,500 | 3.00% | 28,815,940 |
| 2015-04-29 | 2015-04-27 | 18.200 | 1,747,400 | -21,500 | 3.02% | 31,802,680 |
| 2015-04-27 | 2015-04-23 | 17.600 | 1,768,900 | +2,000 | 3.06% | 31,132,640 |
| 2015-04-24 | 2015-04-22 | 18.000 | 1,766,900 | +14,500 | 3.06% | 31,804,200 |
| 2015-04-23 | 2015-04-21 | 16.800 | 1,752,400 | +4,000 | 3.03% | 29,440,320 |
| 2015-04-22 | 2015-04-20 | 15.800 | 1,748,400 | -91,600 | 3.03% | 27,624,720 |
| 2015-04-21 | 2015-04-17 | 18.600 | 1,840,000 | +37,700 | 3.19% | 34,224,000 |
| 2015-04-20 | 2015-04-16 | 19.600 | 1,802,300 | +183,300 | 3.12% | 35,325,080 |
| 2015-04-17 | 2015-04-15 | 20.400 | 1,619,000 | +162,000 | 2.80% | 33,027,600 |
| 2015-04-16 | 2015-04-14 | 19.800 | 1,457,000 | +76,300 | 2.52% | 28,848,600 |
| 2015-04-15 | 2015-04-13 | 18.000 | 1,380,700 | -91,400 | 2.39% | 24,852,600 |
| 2015-04-14 | 2015-04-10 | 14.800 | 1,472,100 | -113,500 | 2.55% | 21,787,080 |
| 2015-04-13 | 2015-04-09 | 15.000 | 1,585,600 | -571,600 | 2.74% | 23,784,000 |
| 2015-04-10 | 2015-04-08 | 13.200 | 2,157,200 | +22,500 | 3.73% | 28,475,040 |
| 2015-04-09 | 2015-04-02 | 12.000 | 2,134,700 | +15,000 | 3.70% | 25,616,400 |
| 2015-04-02 | 2015-03-31 | 10.400 | 2,119,700 | -26,000 | 3.67% | 22,044,880 |
| 2015-04-01 | 2015-03-30 | 10.600 | 2,145,700 | +6,000 | 3.71% | 22,744,420 |
| 2015-03-31 | 2015-03-27 | 10.800 | 2,139,700 | +11,300 | 3.70% | 23,108,760 |
| 2015-03-30 | 2015-03-26 | 11.000 | 2,128,400 | -2,500 | 3.68% | 23,412,400 |
| 2015-03-27 | 2015-03-25 | 11.400 | 2,130,900 | -150,000 | 3.69% | 24,292,260 |
| 2015-03-26 | 2015-03-24 | 11.000 | 2,280,900 | +5,000 | 3.95% | 25,089,900 |
| 2015-03-25 | 2015-03-23 | 11.800 | 2,275,900 | -5,000 | 3.94% | 26,855,620 |
| 2015-03-24 | 2015-03-20 | 12.600 | 2,280,900 | -12,800 | 3.95% | 28,739,340 |
| 2015-03-18 | 2015-03-16 | 12.200 | 2,293,700 | -50,000 | 3.97% | 27,983,140 |
| 2015-03-16 | 2015-03-12 | 12.200 | 2,343,700 | +5,700 | 4.06% | 28,593,140 |
| 2015-03-13 | 2015-03-11 | 12.400 | 2,338,000 | +117,700 | 4.05% | 28,991,200 |
| 2015-03-12 | 2015-03-10 | 12.000 | 2,220,300 | +11,500 | 3.84% | 26,643,600 |
| 2015-03-11 | 2015-03-09 | 11.400 | 2,208,800 | -49,800 | 3.82% | 25,180,320 |
| 2015-03-10 | 2015-03-06 | 11.400 | 2,258,600 | -30,000 | 3.91% | 25,748,040 |
| 2015-03-09 | 2015-03-05 | 11.400 | 2,288,600 | -80,900 | 3.96% | 26,090,040 |
| 2015-03-06 | 2015-03-04 | 11.600 | 2,369,500 | +20,000 | 4.10% | 27,486,200 |
| 2015-03-04 | 2015-03-02 | 11.800 | 2,349,500 | +40,000 | 4.07% | 27,724,100 |
| 2015-03-03 | 2015-02-27 | 12.000 | 2,309,500 | +35,000 | 4.00% | 27,714,000 |
| 2015-02-27 | 2015-02-25 | 12.200 | 2,274,500 | +18,700 | 3.94% | 27,748,900 |
| 2015-02-26 | 2015-02-24 | 12.600 | 2,255,800 | -6,700 | 3.90% | 28,423,080 |
| 2015-02-24 | 2015-02-18 | 12.000 | 2,262,500 | +20,600 | 3.92% | 27,150,000 |
| 2015-02-23 | 2015-02-16 | 11.800 | 2,241,900 | +1,200 | 3.88% | 26,454,420 |
| 2015-02-17 | 2015-02-13 | 11.400 | 2,240,700 | +15,000 | 3.88% | 25,543,980 |
| 2015-02-16 | 2015-02-12 | 11.400 | 2,225,700 | +4,100 | 3.85% | 25,372,980 |
| 2015-02-13 | 2015-02-11 | 11.200 | 2,221,600 | +5,000 | 3.85% | 24,881,920 |
| 2015-02-11 | 2015-02-09 | 11.200 | 2,216,600 | +8,900 | 3.84% | 24,825,920 |
| 2015-02-10 | 2015-02-06 | 11.400 | 2,207,700 | -35,000 | 3.82% | 25,167,780 |
| 2015-02-06 | 2015-02-04 | 10.600 | 2,242,700 | +10,000 | 3.88% | 23,772,620 |
| 2015-02-04 | 2015-02-02 | 11.000 | 2,232,700 | +30,000 | 3.86% | 24,559,700 |
| 2015-01-30 | 2015-01-28 | 11.200 | 2,202,700 | +4,500 | 3.81% | 24,670,240 |
| 2015-01-29 | 2015-01-27 | 11.400 | 2,198,200 | -46,400 | 3.81% | 25,059,480 |
| 2015-01-26 | 2015-01-22 | 11.000 | 2,244,600 | -2,600 | 3.89% | 24,690,600 |
| 2015-01-23 | 2015-01-21 | 11.000 | 2,247,200 | -9,300 | 3.89% | 24,719,200 |
| 2015-01-21 | 2015-01-19 | 10.800 | 2,256,500 | +25,300 | 3.91% | 24,370,200 |
| 2015-01-20 | 2015-01-16 | 10.800 | 2,231,200 | +15,000 | 3.86% | 24,096,960 |
| 2015-01-19 | 2015-01-15 | 11.000 | 2,216,200 | +13,000 | 3.84% | 24,378,200 |
| 2015-01-16 | 2015-01-14 | 11.200 | 2,203,200 | +50,000 | 3.81% | 24,675,840 |
| 2015-01-15 | 2015-01-13 | 11.600 | 2,153,200 | +2,500 | 3.73% | 24,977,120 |
| 2015-01-13 | 2015-01-09 | 11.600 | 2,150,700 | +1,400 | 3.72% | 24,948,120 |
| 2015-01-12 | 2015-01-08 | 11.000 | 2,149,300 | -2,500 | 3.72% | 23,642,300 |
| 2015-01-09 | 2015-01-07 | 10.800 | 2,151,800 | +6,000 | 3.72% | 23,239,440 |
| 2015-01-08 | 2015-01-06 | 11.200 | 2,145,800 | +5,000 | 3.71% | 24,032,960 |
| 2015-01-07 | 2015-01-05 | 11.200 | 2,140,800 | +4,000 | 3.71% | 23,976,960 |
| 2015-01-02 | 2014-12-29 | 11.200 | 2,136,800 | +12,000 | 3.70% | 23,932,160 |
| 2014-12-30 | 2014-12-24 | 11.400 | 2,124,800 | +117,000 | 3.68% | 24,222,720 |
| 2014-12-29 | 2014-12-22 | 11.200 | 2,007,800 | +6,700 | 3.48% | 22,487,360 |
| 2014-12-22 | 2014-12-18 | 11.400 | 2,001,100 | +6,700 | 3.46% | 22,812,540 |
| 2014-12-19 | 2014-12-17 | 11.400 | 1,994,400 | +4,000 | 3.45% | 22,736,160 |
| 2014-12-18 | 2014-12-16 | 11.200 | 1,990,400 | +32,300 | 3.45% | 22,292,480 |
| 2014-12-17 | 2014-12-15 | 11.600 | 1,958,100 | +264,700 | 3.39% | 22,713,960 |
| 2014-12-16 | 2014-12-12 | 11.400 | 1,693,400 | +153,300 | 2.93% | 19,304,760 |
| 2014-12-15 | 2014-12-11 | 11.600 | 1,540,100 | +36,500 | 2.67% | 17,865,160 |
| 2014-12-12 | 2014-12-10 | 11.200 | 1,503,600 | -100 | 2.60% | 16,840,320 |
| 2014-12-11 | 2014-12-09 | 10.400 | 1,503,700 | +115,200 | 2.60% | 15,638,480 |
| 2014-12-10 | 2014-12-08 | 12.600 | 1,388,500 | +34,200 | 2.40% | 17,495,100 |
| 2014-12-09 | 2014-12-05 | 12.600 | 1,354,300 | +22,000 | 2.34% | 17,064,180 |
| 2014-12-08 | 2014-12-04 | 12.800 | 1,332,300 | +104,000 | 2.31% | 17,053,440 |
| 2014-12-05 | 2014-12-03 | 13.000 | 1,228,300 | +60,100 | 2.13% | 15,967,900 |
| 2014-12-04 | 2014-12-02 | 13.600 | 1,168,200 | +25,000 | 2.02% | 15,887,520 |
| 2014-12-03 | 2014-12-01 | 13.800 | 1,143,200 | +14,500 | 1.98% | 15,776,160 |
| 2014-12-02 | 2014-11-28 | 14.000 | 1,128,700 | +27,000 | 1.95% | 15,801,800 |
| 2014-12-01 | 2014-11-27 | 14.200 | 1,101,700 | +2,500 | 1.91% | 15,644,140 |
| 2014-11-28 | 2014-11-26 | 14.000 | 1,099,200 | -36,000 | 1.90% | 15,388,800 |
| 2014-11-27 | 2014-11-25 | 14.600 | 1,135,200 | -253,600 | 1.97% | 16,573,920 |
| 2014-11-26 | 2014-11-24 | 14.800 | 1,388,800 | +40,000 | 2.40% | 20,554,240 |
| 2014-11-25 | 2014-11-21 | 14.800 | 1,348,800 | +15,000 | 2.33% | 19,962,240 |
| 2014-11-24 | 2014-11-20 | 14.200 | 1,333,800 | +73,600 | 2.31% | 18,939,960 |
| 2014-11-21 | 2014-11-19 | 14.600 | 1,260,200 | +6,000 | 2.18% | 18,398,920 |
| 2014-11-20 | 2014-11-18 | 16.000 | 1,254,200 | -33,900 | 2.17% | 20,067,200 |
| 2014-11-19 | 2014-11-17 | 15.400 | 1,288,100 | -13,000 | 2.23% | 19,836,740 |
| 2014-11-18 | 2014-11-14 | 15.200 | 1,301,100 | +22,500 | 2.25% | 19,776,720 |
| 2014-11-17 | 2014-11-13 | 15.000 | 1,278,600 | -1,000 | 2.21% | 19,179,000 |
| 2014-11-14 | 2014-11-12 | 15.400 | 1,279,600 | +1,000 | 2.22% | 19,705,840 |
| 2014-11-13 | 2014-11-11 | 14.200 | 1,278,600 | -16,600 | 2.44% | 18,156,120 |
| 2014-11-11 | 2014-11-07 | 13.600 | 1,295,200 | -6,500 | 2.47% | 17,614,720 |
| 2014-11-10 | 2014-11-06 | 13.600 | 1,301,700 | +5,000 | 2.48% | 17,703,120 |
| 2014-11-07 | 2014-11-05 | 13.800 | 1,296,700 | +15,600 | 2.47% | 17,894,460 |
| 2014-11-05 | 2014-11-03 | 14.200 | 1,281,100 | +5,000 | 2.44% | 18,191,620 |
| 2014-11-04 | 2014-10-31 | 14.200 | 1,276,100 | +8,600 | 2.43% | 18,120,620 |
| 2014-10-31 | 2014-10-29 | 14.800 | 1,267,500 | -7,500 | 2.42% | 18,759,000 |
| 2014-10-30 | 2014-10-28 | 15.200 | 1,275,000 | -76,800 | 2.43% | 19,380,000 |
| 2014-10-29 | 2014-10-27 | 14.400 | 1,351,800 | -2,500 | 2.58% | 19,465,920 |
| 2014-10-27 | 2014-10-23 | 13.600 | 1,354,300 | +7,500 | 2.58% | 18,418,480 |
| 2014-10-24 | 2014-10-22 | 13.400 | 1,346,800 | +2,500 | 2.57% | 18,047,120 |
| 2014-10-23 | 2014-10-21 | 13.200 | 1,344,300 | +6,600 | 2.56% | 17,744,760 |
| 2014-10-20 | 2014-10-16 | 13.000 | 1,337,700 | +2,500 | 2.55% | 17,390,100 |
| 2014-10-17 | 2014-10-15 | 13.000 | 1,335,200 | -48,500 | 2.55% | 17,357,600 |
| 2014-10-16 | 2014-10-14 | 12.800 | 1,383,700 | -9,300 | 2.64% | 17,711,360 |
| 2014-10-15 | 2014-10-13 | 12.800 | 1,393,000 | -1,500 | 2.66% | 17,830,400 |
| 2014-10-14 | 2014-10-10 | 12.800 | 1,394,500 | +7,400 | 2.66% | 17,849,600 |
| 2014-10-08 | 2014-10-06 | 12.600 | 1,387,100 | -5,000 | 2.65% | 17,477,460 |
| 2014-10-07 | 2014-10-03 | 12.400 | 1,392,100 | +3,600 | 2.66% | 17,262,040 |
| 2014-10-06 | 2014-09-30 | 11.200 | 1,388,500 | -72,800 | 2.65% | 15,551,200 |
| 2014-10-03 | 2014-09-29 | 11.800 | 1,461,300 | -500 | 2.79% | 17,243,340 |
| 2014-09-30 | 2014-09-26 | 13.000 | 1,461,800 | -51,200 | 2.79% | 19,003,400 |
| 2014-09-29 | 2014-09-25 | 14.200 | 1,513,000 | +15,200 | 2.89% | 21,484,600 |
| 2014-09-26 | 2014-09-24 | 14.600 | 1,497,800 | +28,500 | 2.86% | 21,867,880 |
| 2014-09-25 | 2014-09-23 | 14.800 | 1,469,300 | +43,800 | 2.80% | 21,745,640 |
| 2014-09-24 | 2014-09-22 | 14.400 | 1,425,500 | +2,600 | 2.72% | 20,527,200 |
| 2014-09-23 | 2014-09-19 | 13.600 | 1,422,900 | +23,400 | 2.71% | 19,351,440 |
| 2014-09-19 | 2014-09-17 | 13.000 | 1,399,500 | +17,400 | 2.67% | 18,193,500 |
| 2014-09-18 | 2014-09-16 | 12.800 | 1,382,100 | -85,000 | 2.64% | 17,690,880 |
| 2014-09-17 | 2014-09-15 | 13.600 | 1,467,100 | +19,300 | 2.80% | 19,952,560 |
| 2014-09-16 | 2014-09-12 | 13.600 | 1,447,800 | +19,200 | 2.76% | 19,690,080 |
| 2014-09-15 | 2014-09-11 | 14.400 | 1,428,600 | -20,200 | 2.73% | 20,571,840 |
| 2014-09-12 | 2014-09-10 | 14.600 | 1,448,800 | +85,400 | 2.76% | 21,152,480 |
| 2014-09-11 | 2014-09-08 | 14.800 | 1,363,400 | +16,500 | 2.60% | 20,178,320 |
| 2014-09-08 | 2014-09-04 | 16.400 | 1,346,900 | +2,400 | 2.57% | 22,089,160 |
| 2014-09-05 | 2014-09-03 | 14.600 | 1,344,500 | -5,000 | 2.57% | 19,629,700 |
| 2014-09-04 | 2014-09-02 | 15.000 | 1,349,500 | +900 | 2.57% | 20,242,500 |
| 2014-09-03 | 2014-09-01 | 15.000 | 1,348,600 | +5,700 | 2.57% | 20,229,000 |
| 2014-09-02 | 2014-08-29 | 14.400 | 1,342,900 | +86,000 | 2.56% | 19,337,760 |
| 2014-09-01 | 2014-08-28 | 13.200 | 1,256,900 | +95,000 | 2.40% | 16,591,080 |
| 2014-08-29 | 2014-08-27 | 11.600 | 1,161,900 | -152,800 | 2.22% | 13,478,040 |
| 2014-08-28 | 2014-08-26 | 12.000 | 1,314,700 | +324,100 | 2.51% | 15,776,400 |
| 2014-08-27 | 2014-08-25 | 12.000 | 990,600 | +171,700 | 1.89% | 11,887,200 |
| 2014-08-26 | 2014-08-22 | 11.000 | 818,900 | +274,300 | 1.56% | 9,007,900 |
| 2014-08-22 | 2014-08-20 | 8.400 | 544,600 | +7,500 | 1.04% | 4,574,640 |
| 2014-08-21 | 2014-08-19 | 8.400 | 537,100 | +226,300 | 1.02% | 4,511,640 |
| 2014-08-20 | 2014-08-18 | 8.000 | 310,800 | +1,300 | 0.59% | 2,486,400 |
| 2014-08-13 | 2014-08-11 | 7.300 | 309,500 | +11,300 | 0.59% | 2,259,350 |
| 2014-08-12 | 2014-08-08 | 7.500 | 298,200 | +96,100 | 0.57% | 2,236,500 |
| 2014-08-11 | 2014-08-07 | 7.700 | 202,100 | +4,600 | 0.39% | 1,556,170 |
| 2014-08-07 | 2014-08-05 | 7.600 | 197,500 | +1,500 | 0.38% | 1,501,000 |
| 2014-08-06 | 2014-08-04 | 7.900 | 196,000 | +20,000 | 0.37% | 1,548,400 |
| 2014-08-05 | 2014-08-01 | 7.900 | 176,000 | +30,000 | 0.34% | 1,390,400 |
| 2014-08-01 | 2014-07-30 | 8.100 | 146,000 | -12,400 | 0.28% | 1,182,600 |
| 2014-07-25 | 2014-07-23 | 8.200 | 158,400 | +15,000 | 0.30% | 1,298,880 |
| 2014-07-22 | 2014-07-18 | 7.600 | 143,400 | +5,000 | 0.27% | 1,089,840 |
| 2014-07-21 | 2014-07-17 | 7.600 | 138,400 | +24,900 | 0.26% | 1,051,840 |
| 2014-07-17 | 2014-07-15 | 7.900 | 113,500 | -5,500 | 0.22% | 896,650 |
| 2014-07-11 | 2014-07-09 | 7.500 | 119,000 | -5,000 | 0.23% | 892,500 |
| 2014-07-10 | 2014-07-08 | 7.500 | 124,000 | -10,000 | 0.24% | 930,000 |
| 2014-07-09 | 2014-07-07 | 7.900 | 134,000 | +5,000 | 0.26% | 1,058,600 |
| 2014-07-07 | 2014-07-03 | 6.900 | 129,000 | +3,000 | 0.25% | 890,100 |
| 2014-07-04 | 2014-07-02 | 7.000 | 126,000 | -17,500 | 0.24% | 882,000 |
| 2014-07-03 | 2014-06-30 | 7.200 | 143,500 | -5,000 | 0.27% | 1,033,200 |
| 2014-07-02 | 2014-06-27 | 7.300 | 148,500 | +5,000 | 0.28% | 1,084,050 |
| 2014-06-30 | 2014-06-26 | 7.100 | 143,500 | -10,000 | 0.27% | 1,018,850 |
| 2014-06-27 | 2014-06-25 | 6.800 | 153,500 | +10,000 | 0.29% | 1,043,800 |
| 2014-06-26 | 2014-06-24 | 7.100 | 143,500 | +25,000 | 0.27% | 1,018,850 |
| 2014-06-25 | 2014-06-23 | 7.100 | 118,500 | +21,000 | 0.23% | 841,350 |
| 2014-06-23 | 2014-06-19 | 8.100 | 97,500 | -5,000 | 0.19% | 789,750 |
| 2014-06-19 | 2014-06-17 | 7.800 | 102,500 | +81,200 | 0.20% | 799,500 |
| 2014-06-18 | 2014-06-16 | 8.100 | 21,300 | +10,000 | 0.04% | 172,530 |
| 2014-06-11 | 2014-06-09 | 8.900 | 11,300 | -6,000 | 0.02% | 100,570 |
| 2014-06-09 | 2014-06-05 | 7.400 | 17,300 | -2,500 | 0.03% | 128,020 |
| 2014-06-06 | 2014-06-04 | 7.600 | 19,800 | +7,500 | 0.04% | 150,480 |
| 2014-05-20 | 2014-05-16 | 5.600 | 12,300 | -14,300 | 0.02% | 68,880 |
| 2014-03-26 | 2014-03-24 | 4.980 | 26,600 | -13,800 | 0.05% | 132,468 |
| 2014-02-10 | 2014-02-06 | 4.920 | 40,400 | -3,700 | 0.08% | 198,768 |
| 2013-09-23 | 2013-09-18 | 4.920 | 44,100 | +3,000 | 0.08% | 216,972 |
| 2013-09-19 | 2013-09-17 | 4.980 | 41,100 | +300 | 0.08% | 204,678 |
| 2013-09-11 | 2013-09-09 | 4.980 | 40,800 | +30,000 | 0.08% | 203,184 |
| 2013-08-15 | 2013-08-12 | 5.000 | 10,800 | +3,000 | 0.02% | 54,000 |
| 2013-05-09 | 2013-05-07 | 5.900 | 7,800 | -4,000 | 0.01% | 46,020 |
| 2013-03-22 | 2013-03-20 | 5.900 | 11,800 | -500 | 0.02% | 69,620 |
| 2013-01-14 | 2013-01-10 | 8.800 | 12,300 | -10,000 | 0.02% | 108,240 |
| 2013-01-11 | 2013-01-09 | 9.000 | 22,300 | -6,000 | 0.04% | 200,700 |
| 2013-01-10 | 2013-01-08 | 8.300 | 28,300 | +10,000 | 0.05% | 234,890 |
| 2013-01-07 | 2013-01-03 | 7.900 | 18,300 | -30,000 | 0.03% | 144,570 |
| 2013-01-04 | 2013-01-02 | 6.500 | 48,300 | +30,000 | 0.09% | 313,950 |
| 2012-11-14 | 2012-11-12 | 6.500 | 18,300 | +10,000 | 0.03% | 118,950 |
| 2012-06-01 | 2012-05-30 | 10.000 | 8,300 | -3,600 | 0.02% | 83,000 |
| 2012-05-31 | 2012-05-29 | 10.600 | 11,900 | +3,600 | 0.02% | 126,140 |
| 2012-05-24 | 2012-05-22 | 9.700 | 8,300 | -2,500 | 0.02% | 80,510 |
| 2012-04-18 | 2012-04-16 | 9.700 | 10,800 | +500 | 0.02% | 104,760 |
| 2012-03-26 | 2012-03-22 | 11.200 | 10,300 | -7,500 | 0.02% | 115,360 |
| 2012-03-23 | 2012-03-21 | 11.800 | 17,800 | -50,000 | 0.03% | 210,040 |
| 2012-02-21 | 2012-02-17 | 14.200 | 67,800 | +1,500 | 0.13% | 962,760 |
| 2012-02-20 | 2012-02-16 | 15.000 | 66,300 | -16,900 | 0.13% | 994,500 |
| 2012-02-17 | 2012-02-15 | 15.200 | 83,200 | -38,100 | 0.16% | 1,264,640 |
| 2012-02-13 | 2012-02-09 | 17.600 | 121,300 | +25,000 | 0.23% | 2,134,880 |
| 2012-02-07 | 2012-02-03 | 15.800 | 96,300 | +87,500 | 0.18% | 1,521,540 |
| 2012-01-18 | 2012-01-16 | 12.600 | 8,800 | -40,000 | 0.02% | 110,880 |
| 2012-01-06 | 2012-01-04 | 12.800 | 48,800 | -7,500 | 0.09% | 624,640 |
| 2012-01-05 | 2012-01-03 | 13.000 | 56,300 | +7,500 | 0.11% | 731,900 |
| 2012-01-04 | 2011-12-30 | 12.200 | 48,800 | +10,000 | 0.09% | 595,360 |
| 2012-01-03 | 2011-12-29 | 11.800 | 38,800 | -7,500 | 0.07% | 457,840 |
| 2011-12-23 | 2011-12-21 | 11.400 | 46,300 | -7,500 | 0.09% | 527,820 |
| 2011-12-21 | 2011-12-19 | 11.800 | 53,800 | +10,000 | 0.10% | 634,840 |
| 2011-12-20 | 2011-12-16 | 12.400 | 43,800 | +20,000 | 0.08% | 543,120 |
| 2011-12-05 | 2011-12-01 | 13.800 | 23,800 | -22,900 | 0.05% | 328,440 |
| 2011-11-16 | 2011-11-14 | 16.800 | 46,700 | +37,900 | 0.09% | 784,560 |
| 2011-08-24 | 2011-08-22 | 21.000 | 8,800 | -15,000 | 0.02% | 184,800 |
| 2011-08-12 | 2011-08-10 | 22.000 | 23,800 | -2,500 | 0.05% | 523,600 |
| 2011-08-01 | 2011-07-28 | 31.800 | 26,300 | +15,000 | 0.05% | 836,340 |
| 2011-06-10 | 2011-06-08 | 34.588 | 11,300 | -135 | 0.02% | 390,847 |
| 2011-05-23 | 2011-05-19 | 35.972 | 11,435 | -101 | 0.02% | 411,337 |
| 2011-05-18 | 2011-05-16 | 35.774 | 11,536 | -1,518 | 0.02% | 412,690 |
| 2011-05-09 | 2011-05-05 | 36.565 | 13,054 | -2,529 | 0.02% | 477,316 |
| 2011-04-20 | 2011-04-18 | 36.960 | 15,583 | -136,203 | 0.03% | 575,948 |
| 2011-04-18 | 2011-04-14 | 35.181 | 151,786 | -116,774 | 0.29% | 5,340,010 |
| 2011-04-15 | 2011-04-13 | 34.786 | 268,560 | -260,565 | 0.51% | 9,342,097 |
| 2011-04-14 | 2011-04-12 | 35.379 | 529,125 | +7,589 | 1.00% | 18,719,820 |
| 2011-04-13 | 2011-04-11 | 32.612 | 521,536 | -37,643 | 0.98% | 17,008,209 |
| 2011-04-12 | 2011-04-08 | 29.054 | 559,179 | -8,398 | 1.05% | 16,246,452 |
| 2011-04-11 | 2011-04-07 | 28.461 | 567,577 | -247,917 | 1.07% | 16,153,909 |
| 2011-04-08 | 2011-04-06 | 28.856 | 815,494 | -126,994 | 1.54% | 23,532,279 |
| 2011-04-07 | 2011-04-04 | 28.264 | 942,488 | -61,726 | 1.78% | 26,638,037 |
| 2011-04-06 | 2011-04-01 | 28.264 | 1,004,214 | -5,667 | 1.89% | 28,382,632 |
| 2011-04-04 | 2011-03-31 | 28.461 | 1,009,881 | -28,434 | 1.90% | 28,742,401 |
| 2011-04-01 | 2011-03-30 | 28.659 | 1,038,315 | -41,185 | 1.96% | 29,756,886 |
| 2011-03-14 | 2011-03-10 | 32.809 | 1,079,500 | +1,417 | 2.04% | 35,417,760 |
| 2011-03-11 | 2011-03-09 | 33.402 | 1,078,083 | +40,476 | 2.03% | 36,010,509 |
| 2011-02-28 | 2011-02-24 | 31.624 | 1,037,607 | -4,048 | 1.96% | 32,812,795 |
| 2011-02-25 | 2011-02-23 | 32.019 | 1,041,655 | +1,012 | 1.96% | 33,352,568 |
| 2011-02-22 | 2011-02-18 | 33.007 | 1,040,643 | +2,530 | 1.96% | 34,348,565 |
| 2011-02-21 | 2011-02-17 | 32.809 | 1,038,113 | +4,048 | 1.96% | 34,059,877 |
| 2011-02-18 | 2011-02-16 | 33.798 | 1,034,065 | +4,857 | 1.95% | 34,948,964 |
| 2011-02-17 | 2011-02-15 | 31.624 | 1,029,208 | +1,720 | 1.94% | 32,547,189 |
| 2011-02-11 | 2011-02-09 | 35.379 | 1,027,488 | -2,530 | 1.94% | 36,351,317 |
| 2011-01-27 | 2011-01-25 | 37.751 | 1,030,018 | -1,012 | 1.94% | 38,883,785 |
| 2010-12-29 | 2010-12-24 | 38.344 | 1,031,030 | -2,530 | 1.94% | 39,533,329 |
| 2010-12-22 | 2010-12-20 | 38.936 | 1,033,560 | -5,059 | 1.95% | 40,243,179 |
| 2010-12-21 | 2010-12-17 | 40.913 | 1,038,619 | -3,137 | 1.96% | 42,492,958 |
| 2010-12-17 | 2010-12-15 | 40.518 | 1,041,756 | -5,059 | 1.96% | 42,209,502 |
| 2010-12-16 | 2010-12-14 | 40.913 | 1,046,815 | +8,196 | 1.97% | 42,828,281 |
| 2010-12-13 | 2010-12-09 | 42.494 | 1,038,619 | +809 | 1.96% | 44,135,198 |
| 2010-12-10 | 2010-12-08 | 42.494 | 1,037,810 | -4,047 | 1.96% | 44,100,820 |
| 2010-12-09 | 2010-12-07 | 43.285 | 1,041,857 | -19,935 | 1.96% | 45,096,474 |
| 2010-12-08 | 2010-12-06 | 42.889 | 1,061,792 | +16,899 | 2.00% | 45,539,634 |
| 2010-12-07 | 2010-12-03 | 41.901 | 1,044,893 | -1,012 | 1.97% | 43,782,246 |
| 2010-12-06 | 2010-12-02 | 41.506 | 1,045,905 | +607 | 1.97% | 43,411,210 |
| 2010-12-02 | 2010-11-30 | 40.518 | 1,045,298 | -9,410 | 1.97% | 42,353,015 |
| 2010-12-01 | 2010-11-29 | 40.122 | 1,054,708 | -2,530 | 1.99% | 42,317,367 |
| 2010-11-26 | 2010-11-24 | 40.320 | 1,057,238 | -7,792 | 1.99% | 42,627,836 |
| 2010-11-24 | 2010-11-22 | 40.122 | 1,065,030 | +506 | 2.01% | 42,731,510 |
| 2010-11-23 | 2010-11-19 | 39.727 | 1,064,524 | -8,095 | 2.01% | 42,290,408 |
| 2010-11-22 | 2010-11-18 | 39.925 | 1,072,619 | +3,036 | 2.02% | 42,823,998 |
| 2010-11-17 | 2010-11-15 | 41.506 | 1,069,583 | +5,059 | 2.02% | 44,393,986 |
| 2010-11-16 | 2010-11-12 | 42.494 | 1,064,524 | +22,768 | 2.01% | 45,236,008 |
| 2010-11-15 | 2010-11-11 | 43.482 | 1,041,756 | +2,530 | 1.96% | 45,298,002 |
| 2010-11-12 | 2010-11-10 | 42.889 | 1,039,226 | -4,554 | 1.96% | 44,571,792 |
| 2010-11-11 | 2010-11-09 | 43.482 | 1,043,780 | -2,833 | 1.97% | 45,386,010 |
| 2010-11-10 | 2010-11-08 | 43.482 | 1,046,613 | +2,327 | 1.97% | 45,509,196 |
| 2010-11-09 | 2010-11-05 | 43.680 | 1,044,286 | +5,060 | 1.97% | 45,614,412 |
| 2010-11-08 | 2010-11-04 | 44.866 | 1,039,226 | +2,428 | 1.96% | 46,625,791 |
| 2010-10-29 | 2010-10-27 | 43.087 | 1,036,798 | -5,059 | 1.95% | 44,672,576 |
| 2010-10-26 | 2010-10-22 | 45.459 | 1,041,857 | -1,012 | 1.96% | 47,361,594 |
| 2010-10-25 | 2010-10-21 | 45.064 | 1,042,869 | -19,226 | 1.97% | 46,995,358 |
| 2010-10-21 | 2010-10-19 | 40.518 | 1,062,095 | +5,059 | 2.00% | 43,033,590 |
| 2010-10-19 | 2010-10-15 | 40.518 | 1,057,036 | +2,530 | 1.99% | 42,828,612 |
| 2010-10-18 | 2010-10-14 | 40.715 | 1,054,506 | +2,935 | 1.99% | 42,934,522 |
| 2010-10-15 | 2010-10-13 | 40.913 | 1,051,571 | +13,660 | 1.98% | 43,022,862 |
| 2010-10-14 | 2010-10-12 | 41.111 | 1,037,911 | +4,250 | 1.96% | 42,669,132 |
| 2010-10-11 | 2010-10-07 | 45.261 | 1,033,661 | +709 | 1.95% | 46,784,713 |
| 2010-10-08 | 2010-10-06 | 45.459 | 1,032,952 | -3,542 | 1.95% | 46,956,783 |
| 2010-10-07 | 2010-10-05 | 46.447 | 1,036,494 | +4,452 | 1.95% | 48,142,098 |
| 2010-10-06 | 2010-10-04 | 45.459 | 1,032,042 | -32,482 | 1.95% | 46,915,415 |
| 2010-10-05 | 2010-09-30 | 43.087 | 1,064,524 | +709 | 2.01% | 45,867,208 |
| 2010-10-04 | 2010-09-29 | 41.506 | 1,063,815 | +6,577 | 2.01% | 44,154,580 |
| 2010-09-30 | 2010-09-28 | 37.948 | 1,057,238 | -20,744 | 1.99% | 40,120,316 |
| 2010-09-29 | 2010-09-27 | 37.553 | 1,077,982 | -5,060 | 2.03% | 40,481,395 |
| 2010-09-27 | 2010-09-22 | 35.379 | 1,083,042 | -10,523 | 2.04% | 38,316,752 |
| 2010-09-22 | 2010-09-20 | 35.379 | 1,093,565 | +10,523 | 2.06% | 38,689,043 |
| 2010-09-20 | 2010-09-16 | 33.600 | 1,083,042 | -10,523 | 2.04% | 36,390,211 |
| 2010-09-15 | 2010-09-13 | 35.576 | 1,093,565 | -5,060 | 2.06% | 38,905,183 |
| 2010-09-14 | 2010-09-10 | 35.972 | 1,098,625 | +7,488 | 2.07% | 39,519,480 |
| 2010-09-13 | 2010-09-09 | 36.565 | 1,091,137 | +3,036 | 2.06% | 39,897,103 |
| 2010-09-10 | 2010-09-08 | 37.553 | 1,088,101 | -5,060 | 2.05% | 40,861,393 |
| 2010-09-09 | 2010-09-07 | 36.169 | 1,093,161 | +5,060 | 2.06% | 39,538,990 |
| 2010-09-08 | 2010-09-06 | 35.576 | 1,088,101 | +303 | 2.05% | 38,710,793 |
| 2010-09-06 | 2010-09-02 | 33.205 | 1,087,798 | +5,060 | 2.05% | 36,120,013 |
| 2010-09-03 | 2010-09-01 | 32.809 | 1,082,738 | -15,179 | 2.04% | 35,523,997 |
| 2010-09-02 | 2010-08-31 | 32.216 | 1,097,917 | +506 | 2.07% | 35,371,011 |
| 2010-08-25 | 2010-08-23 | 36.169 | 1,097,411 | -2,529 | 2.07% | 39,692,710 |
| 2010-08-23 | 2010-08-19 | 37.948 | 1,099,940 | -2,530 | 2.07% | 41,740,782 |
| 2010-08-20 | 2010-08-18 | 36.960 | 1,102,470 | -2,530 | 2.08% | 40,747,291 |
| 2010-08-18 | 2010-08-16 | 36.960 | 1,105,000 | +2,530 | 2.08% | 40,840,800 |
| 2010-08-13 | 2010-08-11 | 38.146 | 1,102,470 | +6,780 | 2.08% | 42,054,691 |
| 2010-08-12 | 2010-08-10 | 38.541 | 1,095,690 | +2,833 | 2.07% | 42,229,182 |
| 2010-08-11 | 2010-08-09 | 39.332 | 1,092,857 | +24,690 | 2.06% | 42,983,994 |
| 2010-08-10 | 2010-08-06 | 38.739 | 1,068,167 | +12,143 | 2.01% | 41,379,533 |
| 2010-08-06 | 2010-08-04 | 39.529 | 1,056,024 | +5,060 | 1.99% | 41,744,008 |
| 2010-08-04 | 2010-08-02 | 40.320 | 1,050,964 | +15,178 | 1.98% | 42,374,868 |
| 2010-08-03 | 2010-07-30 | 38.541 | 1,035,786 | +32,887 | 1.95% | 39,920,411 |
| 2010-08-02 | 2010-07-29 | 38.739 | 1,002,899 | +7,589 | 1.89% | 38,851,127 |
| 2010-07-30 | 2010-07-28 | 38.739 | 995,310 | +10,120 | 1.88% | 38,557,138 |
| 2010-07-28 | 2010-07-26 | 39.134 | 985,190 | +2,023 | 1.86% | 38,554,541 |
| 2010-07-27 | 2010-07-23 | 39.332 | 983,167 | -303 | 1.85% | 38,669,693 |
| 2010-07-26 | 2010-07-22 | 38.739 | 983,470 | +506 | 1.85% | 38,098,471 |
| 2010-07-23 | 2010-07-21 | 37.948 | 982,964 | +1,416 | 1.85% | 37,301,749 |
| 2010-07-22 | 2010-07-20 | 37.948 | 981,548 | +2,834 | 1.85% | 37,248,014 |
| 2010-07-21 | 2010-07-19 | 37.751 | 978,714 | +26,916 | 1.85% | 36,947,029 |
| 2010-07-20 | 2010-07-16 | 37.751 | 951,798 | +44,727 | 1.79% | 35,930,934 |
| 2010-07-19 | 2010-07-15 | 37.751 | 907,071 | +7,791 | 1.71% | 34,242,464 |
| 2010-07-15 | 2010-07-13 | 38.936 | 899,280 | -202 | 1.70% | 35,014,789 |
| 2010-07-14 | 2010-07-12 | 39.529 | 899,482 | +7,488 | 1.70% | 35,555,994 |
| 2010-07-13 | 2010-07-09 | 39.134 | 891,994 | -506 | 1.68% | 34,907,398 |
| 2010-07-12 | 2010-07-08 | 37.751 | 892,500 | +70,125 | 1.68% | 33,692,400 |
| 2010-07-05 | 2010-06-30 | 38.146 | 822,375 | +2,024 | 1.55% | 31,370,220 |
| 2010-07-02 | 2010-06-29 | 37.553 | 820,351 | -5,060 | 1.55% | 30,806,593 |
| 2010-06-30 | 2010-06-28 | 40.320 | 825,411 | -10,119 | 1.56% | 33,280,572 |
| 2010-06-29 | 2010-06-25 | 41.704 | 835,530 | +2,530 | 1.58% | 34,844,550 |
| 2010-06-28 | 2010-06-24 | 42.692 | 833,000 | -10,119 | 1.57% | 35,562,240 |
| 2010-06-24 | 2010-06-22 | 42.692 | 843,119 | +7,589 | 1.59% | 35,994,238 |
| 2010-06-23 | 2010-06-21 | 43.878 | 835,530 | +5,060 | 1.58% | 36,661,090 |
| 2010-06-22 | 2010-06-18 | 42.692 | 830,470 | +5,059 | 1.57% | 35,454,230 |
| 2010-06-21 | 2010-06-17 | 43.878 | 825,411 | -2,529 | 1.56% | 36,217,093 |
| 2010-06-18 | 2010-06-15 | 43.680 | 827,940 | +8,297 | 1.56% | 36,164,419 |
| 2010-06-17 | 2010-06-14 | 43.680 | 819,643 | +10,119 | 1.55% | 35,802,006 |
| 2010-06-14 | 2010-06-10 | 43.878 | 809,524 | +5,060 | 1.53% | 35,520,008 |
| 2010-06-11 | 2010-06-09 | 43.087 | 804,464 | +1,518 | 1.52% | 34,661,988 |
| 2010-06-10 | 2010-06-08 | 44.668 | 802,946 | -2,530 | 1.51% | 35,866,181 |
| 2010-06-09 | 2010-06-07 | 45.064 | 805,476 | +3,541 | 1.52% | 36,297,591 |
| 2010-06-08 | 2010-06-04 | 43.285 | 801,935 | +2,530 | 1.51% | 34,711,521 |
| 2010-06-07 | 2010-06-03 | 37.948 | 799,405 | -2,530 | 1.51% | 30,336,009 |
| 2010-05-31 | 2010-05-27 | 36.367 | 801,935 | -5,059 | 1.51% | 29,164,017 |
| 2010-05-27 | 2010-05-25 | 32.414 | 806,994 | +5,059 | 1.52% | 26,157,998 |
| 2010-05-26 | 2010-05-24 | 36.762 | 801,935 | -2,630 | 1.51% | 29,481,018 |
| 2010-05-25 | 2010-05-20 | 37.158 | 804,565 | +108,273 | 1.52% | 29,895,742 |
| 2010-05-24 | 2010-05-19 | 40.320 | 696,292 | +93,703 | 1.31% | 28,074,493 |
| 2010-05-20 | 2010-05-18 | 42.099 | 602,589 | +45,535 | 1.14% | 25,368,288 |
| 2010-05-19 | 2010-05-17 | 43.878 | 557,054 | +2,530 | 1.05% | 24,442,219 |
| 2010-05-17 | 2010-05-13 | 47.040 | 554,524 | -2,530 | 1.05% | 26,084,809 |
| 2010-05-12 | 2010-05-10 | 45.261 | 557,054 | -2,732 | 1.05% | 25,212,919 |
| 2010-05-11 | 2010-05-07 | 42.099 | 559,786 | +3,036 | 1.06% | 23,566,332 |
| 2010-05-10 | 2010-05-06 | 42.494 | 556,750 | +13,054 | 1.05% | 23,658,600 |
| 2010-05-06 | 2010-05-04 | 49.807 | 543,696 | +21,351 | 1.03% | 27,079,899 |
| 2010-05-04 | 2010-04-30 | 53.562 | 522,345 | +86,922 | 0.98% | 27,978,027 |
| 2010-05-03 | 2010-04-29 | 51.586 | 435,423 | +96,131 | 0.82% | 22,461,680 |
| 2010-04-30 | 2010-04-28 | 53.562 | 339,292 | +20,238 | 0.64% | 18,173,278 |
| 2010-04-29 | 2010-04-27 | 54.353 | 319,054 | +14,875 | 0.60% | 17,341,523 |
| 2010-04-28 | 2010-04-26 | 54.353 | 304,179 | +103,417 | 0.57% | 16,533,023 |
| 2010-04-27 | 2010-04-23 | 52.772 | 200,762 | -303 | 0.38% | 10,594,565 |
| 2010-04-22 | 2010-04-20 | 55.934 | 201,065 | -1,215 | 0.38% | 11,246,393 |
| 2010-04-21 | 2010-04-19 | 55.144 | 202,280 | -303 | 0.38% | 11,154,433 |
| 2010-04-20 | 2010-04-16 | 56.527 | 202,583 | -10,119 | 0.38% | 11,451,421 |
| 2010-04-19 | 2010-04-15 | 57.911 | 212,702 | -10,119 | 0.40% | 12,317,698 |
| 2010-04-16 | 2010-04-14 | 56.725 | 222,821 | +5,261 | 0.42% | 12,639,456 |
| 2010-04-13 | 2010-04-09 | 59.887 | 217,560 | -6,779 | 0.41% | 13,029,029 |
| 2010-04-12 | 2010-04-08 | 58.108 | 224,339 | +303 | 0.42% | 13,035,943 |
| 2010-04-09 | 2010-04-07 | 53.562 | 224,036 | -4,958 | 0.42% | 11,999,895 |
| 2010-04-08 | 2010-04-01 | 51.388 | 228,994 | +5,970 | 0.43% | 11,767,598 |
| 2010-04-07 | 2010-03-31 | 49.214 | 223,024 | -1,821 | 0.42% | 10,975,929 |
| 2010-04-01 | 2010-03-30 | 52.969 | 224,845 | +41,083 | 0.44% | 11,909,907 |
| 2010-03-31 | 2010-03-29 | 47.435 | 183,762 | -101 | 0.36% | 8,716,805 |
| 2010-03-30 | 2010-03-26 | 47.633 | 183,863 | -5,768 | 0.36% | 8,757,935 |
| 2010-03-29 | 2010-03-25 | 48.226 | 189,631 | 0.37% | 9,145,122 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy