History of CCASS shareholding
Participant: PHILLIP SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.450 | 151,220 | +0 | 0.03% | 68,049 |
| 2025-10-13 | 2025-10-09 | 0.455 | 151,220 | +0 | 0.03% | 68,805 |
| 2025-10-10 | 2025-10-08 | 0.480 | 151,220 | +0 | 0.03% | 72,586 |
| 2025-10-09 | 2025-10-06 | 0.495 | 151,220 | +0 | 0.03% | 74,854 |
| 2025-10-08 | 2025-10-03 | 0.500 | 151,220 | +0 | 0.03% | 75,610 |
| 2025-10-06 | 2025-10-02 | 0.530 | 151,220 | +0 | 0.03% | 80,147 |
| 2025-10-03 | 2025-09-30 | 0.500 | 151,220 | +5,000 | 0.03% | 75,610 |
| 2025-09-22 | 2025-09-18 | 0.560 | 146,220 | +3,000 | 0.03% | 81,883 |
| 2025-09-19 | 2025-09-17 | 0.560 | 143,220 | -350,000 | 0.03% | 80,203 |
| 2025-09-18 | 2025-09-16 | 0.580 | 493,220 | +355,000 | 0.09% | 286,068 |
| 2025-09-17 | 2025-09-15 | 0.660 | 138,220 | +22,000 | 0.02% | 91,225 |
| 2025-09-05 | 2025-09-03 | 0.510 | 116,220 | -80,000 | 0.02% | 59,272 |
| 2025-09-04 | 2025-09-02 | 0.490 | 196,220 | +80,000 | 0.03% | 96,148 |
| 2025-08-28 | 2025-08-26 | 0.550 | 116,220 | -10,000 | 0.02% | 63,921 |
| 2025-08-25 | 2025-08-21 | 0.540 | 126,220 | -25,000 | 0.02% | 68,159 |
| 2025-08-22 | 2025-08-20 | 0.580 | 151,220 | +20,000 | 0.03% | 87,708 |
| 2025-08-21 | 2025-08-19 | 0.670 | 131,220 | -30,000 | 0.02% | 87,917 |
| 2025-08-19 | 2025-08-15 | 0.590 | 161,220 | -8,040 | 0.03% | 95,120 |
| 2025-08-11 | 2025-08-07 | 0.520 | 169,260 | -113,000 | 0.03% | 88,015 |
| 2025-08-07 | 2025-08-05 | 0.520 | 282,260 | +8,000 | 0.06% | 146,775 |
| 2025-07-31 | 2025-07-29 | 0.480 | 274,260 | +50,000 | 0.05% | 131,645 |
| 2025-07-24 | 2025-07-22 | 0.485 | 224,260 | +63,000 | 0.04% | 108,766 |
| 2025-07-15 | 2025-07-11 | 0.460 | 161,260 | +5,000 | 0.03% | 74,180 |
| 2025-07-07 | 2025-07-03 | 0.550 | 156,260 | -140,000 | 0.03% | 85,943 |
| 2025-07-04 | 2025-07-02 | 0.640 | 296,260 | +90,000 | 0.06% | 189,606 |
| 2025-07-03 | 2025-06-30 | 0.660 | 206,260 | +50,000 | 0.04% | 136,132 |
| 2025-06-26 | 2025-06-24 | 0.640 | 156,260 | -60,000 | 0.05% | 100,006 |
| 2025-06-25 | 2025-06-23 | 0.740 | 216,260 | +10,000 | 0.06% | 160,032 |
| 2025-06-24 | 2025-06-20 | 0.700 | 206,260 | -20,000 | 0.06% | 144,382 |
| 2025-06-23 | 2025-06-19 | 0.770 | 226,260 | +10,000 | 0.07% | 174,220 |
| 2025-06-20 | 2025-06-18 | 0.540 | 216,260 | +30,000 | 0.06% | 116,780 |
| 2025-06-17 | 2025-06-13 | 0.485 | 186,260 | +50,000 | 0.05% | 90,336 |
| 2025-06-04 | 2025-06-02 | 0.530 | 136,260 | -1,000 | 0.04% | 72,218 |
| 2025-05-13 | 2025-05-09 | 0.510 | 137,260 | +45,000 | 0.05% | 70,003 |
| 2025-04-29 | 2025-04-25 | 0.440 | 92,260 | -90,000 | 0.03% | 40,594 |
| 2025-04-25 | 2025-04-23 | 0.410 | 182,260 | -8,000 | 0.06% | 74,727 |
| 2025-04-23 | 2025-04-17 | 0.400 | 190,260 | -7,000 | 0.07% | 76,104 |
| 2025-03-21 | 2025-03-19 | 0.380 | 197,260 | +20,000 | 0.07% | 74,959 |
| 2025-03-13 | 2025-03-11 | 0.385 | 177,260 | +18,000 | 0.06% | 68,245 |
| 2025-03-12 | 2025-03-10 | 0.380 | 159,260 | +67,000 | 0.05% | 60,519 |
| 2025-01-02 | 2024-12-27 | 0.580 | 92,260 | +400 | 0.03% | 53,511 |
| 2024-11-26 | 2024-11-22 | 0.600 | 91,860 | -3,000 | 0.04% | 55,116 |
| 2024-11-14 | 2024-11-12 | 0.580 | 94,860 | -20,000 | 0.04% | 55,019 |
| 2024-10-04 | 2024-10-02 | 0.630 | 114,860 | +20,000 | 0.05% | 72,362 |
| 2024-06-12 | 2024-06-07 | 0.930 | 94,860 | -140,000 | 0.04% | 88,220 |
| 2024-06-11 | 2024-06-06 | 1.050 | 234,860 | +140,000 | 0.10% | 246,603 |
| 2024-06-07 | 2024-06-05 | 1.000 | 94,860 | -2,000 | 0.04% | 94,860 |
| 2024-06-06 | 2024-06-04 | 1.300 | 96,860 | -380,000 | 0.04% | 125,918 |
| 2024-06-05 | 2024-06-03 | 0.860 | 476,860 | +226,540 | 0.20% | 410,100 |
| 2024-05-20 | 2024-05-16 | 0.370 | 250,320 | +114,460 | 0.10% | 92,618 |
| 2024-04-11 | 2024-04-09 | 0.345 | 135,860 | -770 | 0.06% | 46,872 |
| 2024-02-26 | 2024-02-22 | 0.410 | 136,630 | -400 | 0.06% | 56,018 |
| 2024-01-22 | 2024-01-18 | 0.520 | 137,030 | -240 | 0.06% | 71,256 |
| 2023-07-06 | 2023-07-04 | 0.630 | 137,270 | -3,000 | 0.06% | 86,480 |
| 2023-07-05 | 2023-07-03 | 0.630 | 140,270 | +41,000 | 0.06% | 88,370 |
| 2023-06-27 | 2023-06-23 | 0.630 | 99,270 | +3,000 | 0.04% | 62,540 |
| 2023-04-25 | 2023-04-21 | 0.950 | 96,270 | -122,000 | 0.04% | 91,456 |
| 2023-04-21 | 2023-04-19 | 1.040 | 218,270 | +117,000 | 0.09% | 227,001 |
| 2023-04-20 | 2023-04-18 | 1.020 | 101,270 | -10,000 | 0.04% | 103,295 |
| 2023-04-18 | 2023-04-14 | 1.070 | 111,270 | -25,000 | 0.05% | 119,059 |
| 2023-04-17 | 2023-04-13 | 0.990 | 136,270 | +20,000 | 0.06% | 134,907 |
| 2023-04-14 | 2023-04-12 | 1.180 | 116,270 | -400,000 | 0.05% | 137,199 |
| 2023-04-13 | 2023-04-11 | 0.940 | 516,270 | +410,000 | 0.21% | 485,294 |
| 2023-04-06 | 2023-04-03 | 0.750 | 106,270 | -46,000 | 0.04% | 79,702 |
| 2023-04-04 | 2023-03-31 | 0.740 | 152,270 | +46,000 | 0.06% | 112,680 |
| 2023-03-21 | 2023-03-17 | 1.700 | 106,270 | +10,000 | 0.04% | 180,659 |
| 2023-01-12 | 2023-01-10 | 3.100 | 96,270 | +400 | 0.04% | 298,437 |
| 2022-12-14 | 2022-12-12 | 3.270 | 95,870 | -7,000 | 0.04% | 313,495 |
| 2022-12-13 | 2022-12-09 | 3.290 | 102,870 | -10,000 | 0.04% | 338,442 |
| 2022-12-02 | 2022-11-30 | 3.280 | 112,870 | +12,000 | 0.05% | 370,214 |
| 2022-11-08 | 2022-11-04 | 3.780 | 100,870 | +5,000 | 0.04% | 381,289 |
| 2022-09-19 | 2022-09-15 | 4.000 | 95,870 | +13,000 | 0.04% | 383,480 |
| 2022-07-27 | 2022-07-25 | 6.900 | 82,870 | -1,000 | 0.03% | 571,803 |
| 2022-06-28 | 2022-06-24 | 6.970 | 83,870 | +1,200 | 0.03% | 584,574 |
| 2022-06-13 | 2022-06-09 | 7.150 | 82,670 | +20 | 0.03% | 591,090 |
| 2022-06-07 | 2022-06-02 | 7.060 | 82,650 | +40 | 0.03% | 583,509 |
| 2022-04-19 | 2022-04-13 | 6.850 | 82,610 | -1,000 | 0.03% | 565,878 |
| 2022-03-17 | 2022-03-15 | 8.000 | 83,610 | -4,000 | 0.03% | 668,880 |
| 2022-03-16 | 2022-03-14 | 8.900 | 87,610 | -2,000 | 0.04% | 779,729 |
| 2022-03-15 | 2022-03-11 | 9.100 | 89,610 | -6,000 | 0.04% | 815,451 |
| 2022-03-14 | 2022-03-10 | 8.500 | 95,610 | -1,860 | 0.04% | 812,685 |
| 2022-03-11 | 2022-03-09 | 9.500 | 97,470 | -4,000 | 0.04% | 925,965 |
| 2022-03-09 | 2022-03-07 | 6.000 | 101,470 | -2,000 | 0.04% | 608,820 |
| 2022-02-14 | 2022-02-10 | 3.500 | 103,470 | +8,000 | 0.04% | 362,145 |
| 2021-09-15 | 2021-09-13 | 3.470 | 95,470 | +390 | 0.04% | 331,281 |
| 2021-09-14 | 2021-09-10 | 3.380 | 95,080 | +2,000 | 0.04% | 321,370 |
| 2021-08-05 | 2021-08-03 | 3.600 | 93,080 | -5,000 | 0.04% | 335,088 |
| 2021-08-02 | 2021-07-29 | 3.500 | 98,080 | -2,000 | 0.04% | 343,280 |
| 2021-07-22 | 2021-07-20 | 3.300 | 100,080 | -3,000 | 0.04% | 330,264 |
| 2021-07-08 | 2021-07-06 | 3.850 | 103,080 | -1,000 | 0.04% | 396,858 |
| 2021-07-02 | 2021-06-29 | 3.900 | 104,080 | -2,000 | 0.04% | 405,912 |
| 2021-06-17 | 2021-06-15 | 4.080 | 106,080 | -4,000 | 0.04% | 432,806 |
| 2021-06-11 | 2021-06-09 | 3.750 | 110,080 | -200 | 0.05% | 412,800 |
| 2021-06-07 | 2021-06-03 | 3.800 | 110,280 | +3,000 | 0.05% | 419,064 |
| 2021-06-02 | 2021-05-31 | 4.750 | 107,280 | -10,000 | 0.04% | 509,580 |
| 2021-06-01 | 2021-05-28 | 4.480 | 117,280 | +6,000 | 0.05% | 525,414 |
| 2021-05-28 | 2021-05-26 | 4.500 | 111,280 | -6,100 | 0.05% | 500,760 |
| 2021-05-27 | 2021-05-25 | 2.910 | 117,380 | -29,000 | 0.05% | 341,576 |
| 2021-04-20 | 2021-04-16 | 1.780 | 146,380 | +400 | 0.06% | 260,556 |
| 2021-03-25 | 2021-03-23 | 1.850 | 145,980 | -4,000 | 0.11% | 270,063 |
| 2021-03-09 | 2021-03-05 | 1.900 | 149,980 | +28,000 | 0.12% | 284,962 |
| 2021-02-25 | 2021-02-23 | 1.860 | 121,980 | -17,000 | 0.09% | 226,883 |
| 2021-01-25 | 2021-01-21 | 1.500 | 138,980 | +2,000 | 0.11% | 208,470 |
| 2020-09-21 | 2020-09-17 | 1.640 | 136,980 | +16,600 | 0.11% | 224,647 |
| 2020-09-08 | 2020-09-04 | 1.730 | 120,380 | -2,700 | 0.09% | 208,257 |
| 2020-08-24 | 2020-08-20 | 1.680 | 123,080 | +6,000 | 0.10% | 206,774 |
| 2020-07-21 | 2020-07-17 | 2.180 | 117,080 | +5,000 | 0.09% | 255,234 |
| 2020-07-10 | 2020-07-08 | 2.780 | 112,080 | -8,000 | 0.09% | 311,582 |
| 2020-07-09 | 2020-07-07 | 2.580 | 120,080 | +3,000 | 0.09% | 309,806 |
| 2020-07-03 | 2020-06-30 | 1.900 | 117,080 | -400 | 0.09% | 222,452 |
| 2020-07-02 | 2020-06-29 | 2.060 | 117,480 | -2,000 | 0.09% | 242,009 |
| 2020-06-22 | 2020-06-18 | 2.450 | 119,480 | -400 | 0.09% | 292,726 |
| 2020-06-19 | 2020-06-17 | 2.550 | 119,880 | +5,000 | 0.09% | 305,694 |
| 2020-05-22 | 2020-05-20 | 3.380 | 114,880 | -400 | 0.09% | 388,294 |
| 2020-05-19 | 2020-05-15 | 3.160 | 115,280 | -5,000 | 0.09% | 364,285 |
| 2020-05-18 | 2020-05-14 | 3.100 | 120,280 | -6,000 | 0.09% | 372,868 |
| 2020-05-15 | 2020-05-13 | 2.800 | 126,280 | +3,000 | 0.10% | 353,584 |
| 2020-05-12 | 2020-05-08 | 3.360 | 123,280 | -10,000 | 0.10% | 414,221 |
| 2020-05-11 | 2020-05-07 | 3.450 | 133,280 | +10,000 | 0.10% | 459,816 |
| 2020-05-08 | 2020-05-06 | 3.300 | 123,280 | -3,000 | 0.10% | 406,824 |
| 2020-05-07 | 2020-05-05 | 2.930 | 126,280 | -5,000 | 0.10% | 370,000 |
| 2020-05-06 | 2020-05-04 | 2.180 | 131,280 | -10,000 | 0.10% | 286,190 |
| 2020-04-24 | 2020-04-22 | 1.650 | 141,280 | -8,000 | 0.11% | 233,112 |
| 2020-04-23 | 2020-04-21 | 1.410 | 149,280 | +8,000 | 0.12% | 210,485 |
| 2020-04-15 | 2020-04-09 | 1.890 | 141,280 | -25,000 | 0.11% | 267,019 |
| 2020-04-14 | 2020-04-08 | 1.600 | 166,280 | -400 | 0.13% | 266,048 |
| 2020-04-08 | 2020-04-06 | 1.500 | 166,680 | -4,020 | 0.13% | 250,020 |
| 2020-04-07 | 2020-04-03 | 1.500 | 170,700 | +5,200 | 0.13% | 256,050 |
| 2020-04-06 | 2020-04-02 | 1.050 | 165,500 | -400 | 0.13% | 173,775 |
| 2020-03-12 | 2020-03-10 | 1.020 | 165,900 | -1,000 | 0.13% | 169,218 |
| 2020-02-17 | 2020-02-13 | 1.550 | 166,900 | -4,600 | 0.13% | 258,695 |
| 2020-02-07 | 2020-02-05 | 1.800 | 171,500 | +700 | 0.13% | 308,700 |
| 2020-02-06 | 2020-02-04 | 1.850 | 170,800 | -1,000 | 0.13% | 315,980 |
| 2020-02-03 | 2020-01-30 | 2.000 | 171,800 | -200 | 0.13% | 343,600 |
| 2020-01-29 | 2020-01-22 | 2.350 | 172,000 | +400 | 0.13% | 404,200 |
| 2020-01-21 | 2020-01-17 | 2.400 | 171,600 | -400 | 0.13% | 411,840 |
| 2020-01-20 | 2020-01-16 | 2.350 | 172,000 | -2,000 | 0.13% | 404,200 |
| 2020-01-08 | 2020-01-06 | 2.600 | 174,000 | -2,000 | 0.14% | 452,400 |
| 2019-12-11 | 2019-12-09 | 2.900 | 176,000 | -12,700 | 0.14% | 510,400 |
| 2019-11-13 | 2019-11-11 | 3.450 | 188,700 | -1,180 | 0.15% | 651,015 |
| 2019-11-07 | 2019-11-05 | 3.050 | 189,880 | +1,180 | 0.15% | 579,134 |
| 2019-11-06 | 2019-11-04 | 3.200 | 188,700 | +10,000 | 0.15% | 603,840 |
| 2019-09-27 | 2019-09-25 | 3.500 | 178,700 | +100 | 0.14% | 625,450 |
| 2019-09-23 | 2019-09-19 | 3.700 | 178,600 | -4,000 | 0.14% | 660,820 |
| 2019-09-19 | 2019-09-17 | 3.900 | 182,600 | +6,000 | 0.14% | 712,140 |
| 2019-09-18 | 2019-09-16 | 4.100 | 176,600 | -3,890 | 0.14% | 724,060 |
| 2019-09-16 | 2019-09-12 | 3.750 | 180,490 | +7,890 | 0.14% | 676,838 |
| 2019-09-11 | 2019-09-09 | 3.600 | 172,600 | +200 | 0.14% | 621,360 |
| 2019-09-09 | 2019-09-05 | 3.700 | 172,400 | -1,840 | 0.14% | 637,880 |
| 2019-09-03 | 2019-08-30 | 3.700 | 174,240 | -8,000 | 0.14% | 644,688 |
| 2019-09-02 | 2019-08-29 | 3.700 | 182,240 | +8,000 | 0.14% | 674,288 |
| 2019-08-27 | 2019-08-23 | 4.500 | 174,240 | +2,400 | 0.14% | 784,080 |
| 2019-08-26 | 2019-08-22 | 4.600 | 171,840 | -5,600 | 0.14% | 790,464 |
| 2019-08-23 | 2019-08-21 | 4.600 | 177,440 | +2,600 | 0.14% | 816,224 |
| 2019-08-22 | 2019-08-20 | 3.500 | 174,840 | +1,600 | 0.14% | 611,940 |
| 2019-07-29 | 2019-07-25 | 3.900 | 173,240 | +200 | 0.14% | 675,636 |
| 2019-07-11 | 2019-07-09 | 4.000 | 173,040 | -2,400 | 0.14% | 692,160 |
| 2019-07-09 | 2019-07-05 | 3.950 | 175,440 | -2,000 | 0.14% | 692,988 |
| 2019-06-26 | 2019-06-24 | 3.850 | 177,440 | +2,700 | 0.14% | 683,144 |
| 2019-06-20 | 2019-06-18 | 4.050 | 174,740 | -400 | 0.14% | 707,697 |
| 2019-06-19 | 2019-06-17 | 4.150 | 175,140 | -6,800 | 0.14% | 726,831 |
| 2019-06-14 | 2019-06-12 | 4.150 | 181,940 | -80 | 0.15% | 755,051 |
| 2019-06-12 | 2019-06-10 | 4.100 | 182,020 | +3,000 | 0.15% | 746,282 |
| 2019-06-11 | 2019-06-06 | 4.100 | 179,020 | +400 | 0.15% | 733,982 |
| 2019-06-03 | 2019-05-30 | 4.850 | 178,620 | +210 | 0.15% | 866,307 |
| 2019-05-30 | 2019-05-28 | 5.250 | 178,410 | +6,630 | 0.15% | 936,652 |
| 2019-05-22 | 2019-05-20 | 4.500 | 171,780 | +80 | 0.14% | 773,010 |
| 2019-05-07 | 2019-05-03 | 5.250 | 171,700 | -10,000 | 0.14% | 901,425 |
| 2019-04-17 | 2019-04-15 | 6.250 | 181,700 | +7,000 | 0.15% | 1,135,625 |
| 2019-04-16 | 2019-04-12 | 6.950 | 174,700 | -2,430 | 0.14% | 1,214,165 |
| 2019-04-15 | 2019-04-11 | 6.350 | 177,130 | +5,430 | 0.14% | 1,124,776 |
| 2019-04-11 | 2019-04-09 | 5.450 | 171,700 | -400 | 0.14% | 935,765 |
| 2019-04-03 | 2019-04-01 | 5.400 | 172,100 | -3,600 | 0.14% | 929,340 |
| 2019-03-29 | 2019-03-27 | 5.650 | 175,700 | +10 | 0.14% | 992,705 |
| 2019-03-12 | 2019-03-08 | 6.250 | 175,690 | -400 | 0.14% | 1,098,062 |
| 2019-03-07 | 2019-03-05 | 6.400 | 176,090 | -8,420 | 0.14% | 1,126,976 |
| 2019-03-06 | 2019-03-04 | 6.500 | 184,510 | +11,220 | 0.15% | 1,199,315 |
| 2019-03-05 | 2019-03-01 | 6.450 | 173,290 | +4,000 | 0.14% | 1,117,720 |
| 2019-01-23 | 2019-01-21 | 6.600 | 169,290 | -1,000 | 0.14% | 1,117,314 |
| 2018-12-11 | 2018-12-07 | 8.450 | 170,290 | -400 | 0.14% | 1,438,951 |
| 2018-12-06 | 2018-12-04 | 8.400 | 170,690 | +1,000 | 0.14% | 1,433,796 |
| 2018-11-20 | 2018-11-16 | 9.000 | 169,690 | -2,000 | 0.14% | 1,527,210 |
| 2018-11-05 | 2018-11-01 | 8.900 | 171,690 | -20 | 0.14% | 1,528,041 |
| 2018-11-01 | 2018-10-30 | 8.950 | 171,710 | +20 | 0.14% | 1,536,804 |
| 2018-10-31 | 2018-10-29 | 8.900 | 171,690 | -1,000 | 0.14% | 1,528,041 |
| 2018-10-29 | 2018-10-25 | 8.950 | 172,690 | -1,000 | 0.14% | 1,545,575 |
| 2018-10-24 | 2018-10-22 | 9.200 | 173,690 | +2,000 | 0.14% | 1,597,948 |
| 2018-09-17 | 2018-09-13 | 9.500 | 171,690 | -200 | 0.14% | 1,631,055 |
| 2018-07-30 | 2018-07-26 | 11.050 | 171,890 | +300 | 0.14% | 1,899,385 |
| 2018-07-18 | 2018-07-16 | 11.350 | 171,590 | -800 | 0.14% | 1,947,546 |
| 2018-07-05 | 2018-07-03 | 11.850 | 172,390 | +10,000 | 0.14% | 2,042,822 |
| 2018-06-19 | 2018-06-14 | 12.300 | 162,390 | -4,000 | 0.14% | 1,997,397 |
| 2018-06-12 | 2018-06-08 | 12.750 | 166,390 | -6,000 | 0.14% | 2,121,472 |
| 2018-06-08 | 2018-06-06 | 13.000 | 172,390 | +6,000 | 0.14% | 2,241,070 |
| 2018-05-23 | 2018-05-18 | 13.250 | 166,390 | -600 | 0.14% | 2,204,668 |
| 2018-05-21 | 2018-05-17 | 12.750 | 166,990 | -11,240 | 0.14% | 2,129,122 |
| 2018-05-18 | 2018-05-16 | 12.500 | 178,230 | +3,450 | 0.15% | 2,227,875 |
| 2018-05-15 | 2018-05-11 | 10.850 | 174,780 | +6,300 | 0.15% | 1,896,363 |
| 2018-05-14 | 2018-05-10 | 11.850 | 168,480 | -7,910 | 0.14% | 1,996,488 |
| 2018-05-07 | 2018-05-03 | 10.350 | 176,390 | +10,000 | 0.15% | 1,825,636 |
| 2018-04-24 | 2018-04-20 | 11.050 | 166,390 | -280 | 0.14% | 1,838,610 |
| 2018-04-06 | 2018-04-03 | 11.800 | 166,670 | -20,000 | 0.14% | 1,966,706 |
| 2018-04-03 | 2018-03-28 | 11.600 | 186,670 | -2,200 | 0.16% | 2,165,372 |
| 2018-03-28 | 2018-03-26 | 12.000 | 188,870 | +2,200 | 0.16% | 2,266,440 |
| 2018-02-28 | 2018-02-26 | 12.750 | 186,670 | -12,000 | 0.16% | 2,380,042 |
| 2018-02-21 | 2018-02-15 | 12.400 | 198,670 | -40 | 0.17% | 2,463,508 |
| 2018-02-20 | 2018-02-13 | 12.500 | 198,710 | +40 | 0.17% | 2,483,875 |
| 2018-02-09 | 2018-02-07 | 12.750 | 198,670 | -3,200 | 0.17% | 2,533,042 |
| 2018-02-08 | 2018-02-06 | 12.300 | 201,870 | -1,000 | 0.18% | 2,483,001 |
| 2018-02-05 | 2018-02-01 | 14.000 | 202,870 | +2,000 | 0.18% | 2,840,180 |
| 2018-02-02 | 2018-01-31 | 14.250 | 200,870 | +1,200 | 0.18% | 2,862,397 |
| 2018-02-01 | 2018-01-30 | 14.250 | 199,670 | +2,000 | 0.17% | 2,845,297 |
| 2018-01-31 | 2018-01-29 | 15.000 | 197,670 | +400 | 0.17% | 2,965,050 |
| 2018-01-30 | 2018-01-26 | 15.750 | 197,270 | +1,000 | 0.17% | 3,107,002 |
| 2018-01-29 | 2018-01-25 | 15.750 | 196,270 | -34,420 | 0.17% | 3,091,252 |
| 2018-01-26 | 2018-01-24 | 16.000 | 230,690 | -6,700 | 0.20% | 3,691,040 |
| 2018-01-22 | 2018-01-18 | 15.500 | 237,390 | +2,200 | 0.21% | 3,679,545 |
| 2018-01-19 | 2018-01-17 | 15.250 | 235,190 | +3,000 | 0.21% | 3,586,648 |
| 2018-01-18 | 2018-01-16 | 16.000 | 232,190 | +400 | 0.21% | 3,715,040 |
| 2018-01-17 | 2018-01-15 | 17.000 | 231,790 | +40,600 | 0.21% | 3,940,430 |
| 2018-01-16 | 2018-01-12 | 16.750 | 191,190 | -2,040 | 0.17% | 3,202,432 |
| 2018-01-05 | 2018-01-03 | 15.250 | 193,230 | +10,000 | 0.17% | 2,946,758 |
| 2018-01-03 | 2017-12-29 | 15.250 | 183,230 | -2,000 | 0.16% | 2,794,258 |
| 2018-01-02 | 2017-12-28 | 15.250 | 185,230 | +2,000 | 0.16% | 2,824,758 |
| 2017-12-29 | 2017-12-27 | 15.500 | 183,230 | -3,600 | 0.16% | 2,840,065 |
| 2017-12-28 | 2017-12-22 | 14.750 | 186,830 | +2,000 | 0.17% | 2,755,742 |
| 2017-12-27 | 2017-12-21 | 14.250 | 184,830 | -33,330 | 0.16% | 2,633,827 |
| 2017-12-20 | 2017-12-18 | 13.750 | 218,160 | +1,000 | 0.19% | 2,999,700 |
| 2017-12-19 | 2017-12-15 | 14.750 | 217,160 | +2,040 | 0.20% | 3,203,110 |
| 2017-12-15 | 2017-12-13 | 15.500 | 215,120 | -2,000 | 0.19% | 3,334,360 |
| 2017-12-08 | 2017-12-06 | 16.250 | 217,120 | -3,120 | 0.19% | 3,528,200 |
| 2017-12-07 | 2017-12-05 | 16.500 | 220,240 | -200 | 0.20% | 3,633,960 |
| 2017-12-06 | 2017-12-04 | 17.750 | 220,440 | -2,300 | 0.20% | 3,912,810 |
| 2017-12-05 | 2017-12-01 | 17.750 | 222,740 | +2,100 | 0.20% | 3,953,635 |
| 2017-12-04 | 2017-11-30 | 17.500 | 220,640 | +200 | 0.20% | 3,861,200 |
| 2017-12-01 | 2017-11-29 | 15.250 | 220,440 | +600 | 0.20% | 3,361,710 |
| 2017-11-24 | 2017-11-22 | 19.750 | 219,840 | -1,800 | 0.20% | 4,341,840 |
| 2017-11-23 | 2017-11-21 | 18.500 | 221,640 | +3,000 | 0.20% | 4,100,340 |
| 2017-11-22 | 2017-11-20 | 20.750 | 218,640 | -3,000 | 0.20% | 4,536,780 |
| 2017-11-21 | 2017-11-17 | 19.500 | 221,640 | +2,000 | 0.20% | 4,321,980 |
| 2017-11-20 | 2017-11-16 | 19.000 | 219,640 | -1,600 | 0.20% | 4,173,160 |
| 2017-11-16 | 2017-11-14 | 18.000 | 221,240 | -5,600 | 0.20% | 3,982,320 |
| 2017-11-15 | 2017-11-13 | 16.750 | 226,840 | -1,200 | 0.20% | 3,799,570 |
| 2017-11-14 | 2017-11-10 | 16.750 | 228,040 | +5,120 | 0.20% | 3,819,670 |
| 2017-11-13 | 2017-11-09 | 15.500 | 222,920 | +1,000 | 0.20% | 3,455,260 |
| 2017-11-10 | 2017-11-08 | 16.000 | 221,920 | +26,630 | 0.20% | 3,550,720 |
| 2017-10-25 | 2017-10-23 | 13.000 | 195,290 | -140 | 0.18% | 2,538,770 |
| 2017-10-23 | 2017-10-19 | 12.750 | 195,430 | -30,800 | 0.18% | 2,491,732 |
| 2017-10-17 | 2017-10-13 | 14.500 | 226,230 | +300 | 0.20% | 3,280,335 |
| 2017-10-11 | 2017-10-09 | 14.500 | 225,930 | -1,330 | 0.20% | 3,275,985 |
| 2017-10-09 | 2017-10-04 | 14.250 | 227,260 | -11,220 | 0.20% | 3,238,455 |
| 2017-10-06 | 2017-10-03 | 14.000 | 238,480 | +200 | 0.21% | 3,338,720 |
| 2017-10-04 | 2017-09-29 | 14.000 | 238,280 | +2,330 | 0.21% | 3,335,920 |
| 2017-10-03 | 2017-09-28 | 12.300 | 235,950 | -2,800 | 0.21% | 2,902,185 |
| 2017-09-29 | 2017-09-27 | 11.950 | 238,750 | +14,000 | 0.21% | 2,853,062 |
| 2017-09-25 | 2017-09-21 | 10.450 | 224,750 | -2,000 | 0.20% | 2,348,638 |
| 2017-09-22 | 2017-09-20 | 10.600 | 226,750 | -2,000 | 0.20% | 2,403,550 |
| 2017-09-21 | 2017-09-19 | 11.000 | 228,750 | +4,000 | 0.21% | 2,516,250 |
| 2017-09-19 | 2017-09-15 | 10.750 | 224,750 | -3,000 | 0.20% | 2,416,062 |
| 2017-09-18 | 2017-09-14 | 10.950 | 227,750 | +4,000 | 0.20% | 2,493,862 |
| 2017-09-11 | 2017-09-07 | 11.500 | 223,750 | -20 | 0.20% | 2,573,125 |
| 2017-09-07 | 2017-09-05 | 11.550 | 223,770 | +10 | 0.20% | 2,584,544 |
| 2017-09-06 | 2017-09-04 | 11.550 | 223,760 | +3,000 | 0.20% | 2,584,428 |
| 2017-09-04 | 2017-08-31 | 11.400 | 220,760 | +10 | 0.20% | 2,516,664 |
| 2017-08-28 | 2017-08-24 | 12.100 | 220,750 | -3,980 | 0.20% | 2,671,075 |
| 2017-08-18 | 2017-08-16 | 12.750 | 224,730 | -14,010 | 0.20% | 2,865,308 |
| 2017-08-17 | 2017-08-15 | 12.500 | 238,740 | -30,000 | 0.21% | 2,984,250 |
| 2017-08-16 | 2017-08-14 | 11.900 | 268,740 | -2,000 | 0.24% | 3,198,006 |
| 2017-08-11 | 2017-08-09 | 12.350 | 270,740 | -3,000 | 0.24% | 3,343,639 |
| 2017-08-09 | 2017-08-07 | 12.400 | 273,740 | -400 | 0.25% | 3,394,376 |
| 2017-08-08 | 2017-08-04 | 12.500 | 274,140 | +3,000 | 0.25% | 3,426,750 |
| 2017-08-04 | 2017-08-02 | 12.750 | 271,140 | +10 | 0.24% | 3,457,035 |
| 2017-08-02 | 2017-07-31 | 12.750 | 271,130 | -9,800 | 0.24% | 3,456,908 |
| 2017-07-24 | 2017-07-20 | 11.800 | 280,930 | +2,000 | 0.25% | 3,314,974 |
| 2017-07-14 | 2017-07-12 | 12.250 | 278,930 | -1,000 | 0.25% | 3,416,892 |
| 2017-07-13 | 2017-07-11 | 12.400 | 279,930 | +1,000 | 0.25% | 3,471,132 |
| 2017-07-10 | 2017-07-06 | 12.450 | 278,930 | +2,000 | 0.25% | 3,472,678 |
| 2017-06-30 | 2017-06-28 | 12.750 | 276,930 | -2,040 | 0.25% | 3,530,858 |
| 2017-06-19 | 2017-06-15 | 14.000 | 278,970 | -1,200 | 0.25% | 3,905,580 |
| 2017-06-13 | 2017-06-09 | 13.750 | 280,170 | +1,120 | 0.25% | 3,852,338 |
| 2017-06-12 | 2017-06-08 | 14.250 | 279,050 | -2,720 | 0.25% | 3,976,462 |
| 2017-06-09 | 2017-06-07 | 14.250 | 281,770 | +2,240 | 0.25% | 4,015,222 |
| 2017-06-06 | 2017-06-02 | 14.250 | 279,530 | +20 | 0.25% | 3,983,302 |
| 2017-06-02 | 2017-05-31 | 14.000 | 279,510 | +1,000 | 0.25% | 3,913,140 |
| 2017-06-01 | 2017-05-29 | 14.500 | 278,510 | +1,400 | 0.25% | 4,038,395 |
| 2017-05-31 | 2017-05-26 | 15.500 | 277,110 | -3,200 | 0.25% | 4,295,205 |
| 2017-05-25 | 2017-05-23 | 14.250 | 280,310 | +400 | 0.26% | 3,994,417 |
| 2017-05-24 | 2017-05-22 | 14.500 | 279,910 | -60 | 0.25% | 4,058,695 |
| 2017-05-19 | 2017-05-17 | 13.750 | 279,970 | -2,000 | 0.25% | 3,849,588 |
| 2017-05-18 | 2017-05-16 | 14.000 | 281,970 | -14,600 | 0.26% | 3,947,580 |
| 2017-05-15 | 2017-05-11 | 13.000 | 296,570 | -800 | 0.27% | 3,855,410 |
| 2017-05-12 | 2017-05-10 | 13.000 | 297,370 | +2,600 | 0.27% | 3,865,810 |
| 2017-05-11 | 2017-05-09 | 13.000 | 294,770 | +11,600 | 0.27% | 3,832,010 |
| 2017-05-10 | 2017-05-08 | 14.250 | 283,170 | -90 | 0.26% | 4,035,172 |
| 2017-05-05 | 2017-05-02 | 14.250 | 283,260 | +10,000 | 0.26% | 4,036,455 |
| 2017-05-02 | 2017-04-27 | 14.500 | 273,260 | -2,000 | 0.25% | 3,962,270 |
| 2017-04-28 | 2017-04-26 | 14.250 | 275,260 | -2,700 | 0.25% | 3,922,455 |
| 2017-04-27 | 2017-04-25 | 14.250 | 277,960 | +1,900 | 0.25% | 3,960,930 |
| 2017-04-21 | 2017-04-19 | 14.750 | 276,060 | -1,000 | 0.25% | 4,071,885 |
| 2017-04-20 | 2017-04-18 | 14.750 | 277,060 | +60 | 0.25% | 4,086,635 |
| 2017-04-19 | 2017-04-13 | 14.750 | 277,000 | -2,000 | 0.25% | 4,085,750 |
| 2017-04-12 | 2017-04-10 | 15.000 | 279,000 | +800 | 0.26% | 4,185,000 |
| 2017-04-11 | 2017-04-07 | 15.000 | 278,200 | -2,000 | 0.26% | 4,173,000 |
| 2017-04-10 | 2017-04-06 | 14.500 | 280,200 | -1,280 | 0.26% | 4,062,900 |
| 2017-04-07 | 2017-04-05 | 15.000 | 281,480 | +400 | 0.26% | 4,222,200 |
| 2017-04-06 | 2017-04-03 | 14.750 | 281,080 | +3,800 | 0.26% | 4,145,930 |
| 2017-04-05 | 2017-03-31 | 14.750 | 277,280 | -900 | 0.26% | 4,089,880 |
| 2017-04-03 | 2017-03-30 | 15.250 | 278,180 | +13,600 | 0.26% | 4,242,245 |
| 2017-03-31 | 2017-03-29 | 15.250 | 264,580 | +600 | 0.25% | 4,034,845 |
| 2017-03-30 | 2017-03-28 | 15.250 | 263,980 | -800 | 0.25% | 4,025,695 |
| 2017-03-29 | 2017-03-27 | 15.500 | 264,780 | -3,310 | 0.25% | 4,104,090 |
| 2017-03-27 | 2017-03-23 | 16.250 | 268,090 | +3,400 | 0.25% | 4,356,462 |
| 2017-03-23 | 2017-03-21 | 16.750 | 264,690 | -4,000 | 0.26% | 4,433,558 |
| 2017-03-22 | 2017-03-20 | 16.750 | 268,690 | -800 | 0.27% | 4,500,558 |
| 2017-03-21 | 2017-03-17 | 16.750 | 269,490 | -800 | 0.27% | 4,513,958 |
| 2017-03-20 | 2017-03-16 | 17.250 | 270,290 | +2,600 | 0.27% | 4,662,502 |
| 2017-03-16 | 2017-03-14 | 16.500 | 267,690 | +150 | 0.26% | 4,416,885 |
| 2017-03-15 | 2017-03-13 | 16.500 | 267,540 | -14,300 | 0.26% | 4,414,410 |
| 2017-03-14 | 2017-03-10 | 17.750 | 281,840 | -5,400 | 0.28% | 5,002,660 |
| 2017-03-13 | 2017-03-09 | 17.750 | 287,240 | -40,050 | 0.28% | 5,098,510 |
| 2017-03-10 | 2017-03-08 | 18.500 | 327,290 | +41,060 | 0.32% | 6,054,865 |
| 2017-03-09 | 2017-03-07 | 18.750 | 286,230 | +6,010 | 0.28% | 5,366,812 |
| 2017-03-08 | 2017-03-06 | 20.500 | 280,220 | +18,200 | 0.28% | 5,744,510 |
| 2017-03-07 | 2017-03-03 | 21.750 | 262,020 | -56,100 | 0.26% | 5,698,935 |
| 2017-03-06 | 2017-03-02 | 21.750 | 318,120 | +36,100 | 0.31% | 6,919,110 |
| 2017-03-03 | 2017-03-01 | 17.000 | 282,020 | +8,160 | 0.28% | 4,794,340 |
| 2017-03-01 | 2017-02-27 | 15.750 | 273,860 | -3,040 | 0.27% | 4,313,295 |
| 2017-02-28 | 2017-02-24 | 15.500 | 276,900 | -1,400 | 0.27% | 4,291,950 |
| 2017-02-27 | 2017-02-23 | 15.750 | 278,300 | -3,060 | 0.27% | 4,383,225 |
| 2017-02-24 | 2017-02-22 | 15.500 | 281,360 | -14,020 | 0.28% | 4,361,080 |
| 2017-02-23 | 2017-02-21 | 15.750 | 295,380 | +16,240 | 0.29% | 4,652,235 |
| 2017-02-22 | 2017-02-20 | 15.000 | 279,140 | +400 | 0.28% | 4,187,100 |
| 2017-02-21 | 2017-02-17 | 15.750 | 278,740 | +2,000 | 0.28% | 4,390,155 |
| 2017-02-20 | 2017-02-16 | 16.500 | 276,740 | +600 | 0.27% | 4,566,210 |
| 2017-02-17 | 2017-02-15 | 16.500 | 276,140 | -6,510 | 0.27% | 4,556,310 |
| 2017-02-16 | 2017-02-14 | 17.000 | 282,650 | +5,980 | 0.28% | 4,805,050 |
| 2017-02-15 | 2017-02-13 | 17.250 | 276,670 | +250 | 0.27% | 4,772,558 |
| 2017-02-14 | 2017-02-10 | 15.000 | 276,420 | +520 | 0.27% | 4,146,300 |
| 2017-02-13 | 2017-02-09 | 14.500 | 275,900 | +1,200 | 0.27% | 4,000,550 |
| 2017-02-07 | 2017-02-03 | 15.500 | 274,700 | +6,600 | 0.27% | 4,257,850 |
| 2017-02-06 | 2017-02-02 | 14.500 | 268,100 | +1,000 | 0.26% | 3,887,450 |
| 2017-02-03 | 2017-02-01 | 14.750 | 267,100 | +2,000 | 0.26% | 3,939,725 |
| 2017-01-20 | 2017-01-18 | 15.750 | 265,100 | +900 | 0.26% | 4,175,325 |
| 2017-01-19 | 2017-01-17 | 16.000 | 264,200 | -800 | 0.26% | 4,227,200 |
| 2017-01-18 | 2017-01-16 | 15.750 | 265,000 | +2,600 | 0.26% | 4,173,750 |
| 2017-01-17 | 2017-01-13 | 15.750 | 262,400 | +1,000 | 0.26% | 4,132,800 |
| 2017-01-16 | 2017-01-12 | 16.250 | 261,400 | -1,000 | 0.26% | 4,247,750 |
| 2017-01-13 | 2017-01-11 | 15.500 | 262,400 | +600 | 0.26% | 4,067,200 |
| 2017-01-11 | 2017-01-09 | 15.500 | 261,800 | -800 | 0.26% | 4,057,900 |
| 2017-01-10 | 2017-01-06 | 16.000 | 262,600 | -1,400 | 0.26% | 4,201,600 |
| 2017-01-06 | 2017-01-04 | 17.250 | 264,000 | -1,800 | 0.26% | 4,554,000 |
| 2017-01-05 | 2017-01-03 | 17.500 | 265,800 | +3,600 | 0.27% | 4,651,500 |
| 2017-01-04 | 2016-12-30 | 16.500 | 262,200 | -400 | 0.26% | 4,326,300 |
| 2017-01-03 | 2016-12-29 | 16.500 | 262,600 | +400 | 0.26% | 4,332,900 |
| 2016-12-23 | 2016-12-21 | 17.750 | 262,200 | +530 | 0.26% | 4,654,050 |
| 2016-12-22 | 2016-12-20 | 18.250 | 261,670 | +200 | 0.26% | 4,775,478 |
| 2016-12-19 | 2016-12-15 | 18.750 | 261,470 | +3,000 | 0.26% | 4,902,562 |
| 2016-12-14 | 2016-12-12 | 19.500 | 258,470 | -440 | 0.26% | 5,040,165 |
| 2016-12-13 | 2016-12-09 | 19.750 | 258,910 | -10 | 0.26% | 5,113,472 |
| 2016-12-09 | 2016-12-07 | 20.000 | 258,920 | +280 | 0.26% | 5,178,400 |
| 2016-12-07 | 2016-12-05 | 19.750 | 258,640 | +2,000 | 0.26% | 5,108,140 |
| 2016-12-06 | 2016-12-02 | 20.500 | 256,640 | +4,000 | 0.26% | 5,261,120 |
| 2016-12-05 | 2016-12-01 | 20.750 | 252,640 | -2,080 | 0.26% | 5,242,280 |
| 2016-11-30 | 2016-11-28 | 20.250 | 254,720 | +800 | 0.26% | 5,158,080 |
| 2016-11-29 | 2016-11-25 | 20.000 | 253,920 | +1,850 | 0.26% | 5,078,400 |
| 2016-11-21 | 2016-11-17 | 20.250 | 252,070 | +2,000 | 0.26% | 5,104,418 |
| 2016-11-18 | 2016-11-16 | 20.750 | 250,070 | +2,000 | 0.26% | 5,188,952 |
| 2016-11-16 | 2016-11-14 | 21.000 | 248,070 | -400 | 0.26% | 5,209,470 |
| 2016-11-15 | 2016-11-11 | 21.500 | 248,470 | +2,400 | 0.26% | 5,342,105 |
| 2016-11-11 | 2016-11-09 | 21.000 | 246,070 | +1,600 | 0.25% | 5,167,470 |
| 2016-11-04 | 2016-11-02 | 21.750 | 244,470 | -1,600 | 0.25% | 5,317,222 |
| 2016-11-01 | 2016-10-28 | 21.750 | 246,070 | -1,200 | 0.25% | 5,352,022 |
| 2016-10-31 | 2016-10-27 | 21.750 | 247,270 | +140 | 0.25% | 5,378,122 |
| 2016-10-28 | 2016-10-26 | 20.750 | 247,130 | +540 | 0.26% | 5,127,948 |
| 2016-10-27 | 2016-10-25 | 21.750 | 246,590 | +160 | 0.26% | 5,363,332 |
| 2016-10-26 | 2016-10-24 | 22.500 | 246,430 | +1,600 | 0.26% | 5,544,675 |
| 2016-10-25 | 2016-10-20 | 23.000 | 244,830 | +1,080 | 0.25% | 5,631,090 |
| 2016-10-18 | 2016-10-14 | 24.250 | 243,750 | -800 | 0.26% | 5,910,938 |
| 2016-10-13 | 2016-10-11 | 24.500 | 244,550 | -600 | 0.26% | 5,991,475 |
| 2016-10-12 | 2016-10-07 | 24.500 | 245,150 | -2,000 | 0.26% | 6,006,175 |
| 2016-10-11 | 2016-10-06 | 24.750 | 247,150 | -1,200 | 0.26% | 6,116,962 |
| 2016-10-07 | 2016-10-05 | 24.750 | 248,350 | -2,600 | 0.27% | 6,146,662 |
| 2016-10-06 | 2016-10-04 | 25.000 | 250,950 | -8,200 | 0.27% | 6,273,750 |
| 2016-10-05 | 2016-10-03 | 25.000 | 259,150 | +240 | 0.28% | 6,478,750 |
| 2016-10-04 | 2016-09-30 | 25.000 | 258,910 | +4,390 | 0.28% | 6,472,750 |
| 2016-10-03 | 2016-09-29 | 25.000 | 254,520 | +1,400 | 0.27% | 6,363,000 |
| 2016-09-30 | 2016-09-28 | 25.500 | 253,120 | +11,600 | 0.27% | 6,454,560 |
| 2016-09-28 | 2016-09-26 | 28.000 | 241,520 | +410 | 0.26% | 6,762,560 |
| 2016-09-22 | 2016-09-20 | 30.000 | 241,110 | -100 | 0.26% | 7,233,300 |
| 2016-09-21 | 2016-09-19 | 29.500 | 241,210 | -260 | 0.26% | 7,115,695 |
| 2016-09-20 | 2016-09-15 | 29.000 | 241,470 | +240 | 0.26% | 7,002,630 |
| 2016-09-14 | 2016-09-12 | 31.000 | 241,230 | -800 | 0.26% | 7,478,130 |
| 2016-09-13 | 2016-09-09 | 30.000 | 242,030 | -2,120 | 0.26% | 7,260,900 |
| 2016-09-12 | 2016-09-08 | 28.000 | 244,150 | -5,540 | 0.26% | 6,836,200 |
| 2016-09-09 | 2016-09-07 | 23.750 | 249,690 | -1,230 | 0.27% | 5,930,138 |
| 2016-09-08 | 2016-09-06 | 22.000 | 250,920 | +130 | 0.27% | 5,520,240 |
| 2016-09-07 | 2016-09-05 | 19.750 | 250,790 | +60 | 0.27% | 4,953,102 |
| 2016-09-05 | 2016-09-01 | 18.500 | 250,730 | -2,000 | 0.27% | 4,638,505 |
| 2016-09-02 | 2016-08-31 | 18.750 | 252,730 | -1,800 | 0.27% | 4,738,688 |
| 2016-09-01 | 2016-08-30 | 17.500 | 254,530 | -2,200 | 0.27% | 4,454,275 |
| 2016-08-31 | 2016-08-29 | 17.250 | 256,730 | +1,000 | 0.27% | 4,428,592 |
| 2016-08-29 | 2016-08-25 | 17.500 | 255,730 | -1,800 | 0.27% | 4,475,275 |
| 2016-08-26 | 2016-08-24 | 16.750 | 257,530 | -2,000 | 0.28% | 4,313,628 |
| 2016-08-25 | 2016-08-23 | 17.000 | 259,530 | +1,800 | 0.28% | 4,412,010 |
| 2016-08-24 | 2016-08-22 | 17.500 | 257,730 | +1,200 | 0.28% | 4,510,275 |
| 2016-08-23 | 2016-08-19 | 18.000 | 256,530 | -2,600 | 0.27% | 4,617,540 |
| 2016-08-19 | 2016-08-17 | 18.000 | 259,130 | +400 | 0.28% | 4,664,340 |
| 2016-08-18 | 2016-08-16 | 17.250 | 258,730 | +600 | 0.28% | 4,463,092 |
| 2016-08-16 | 2016-08-12 | 16.750 | 258,130 | -3,800 | 0.28% | 4,323,678 |
| 2016-08-15 | 2016-08-11 | 16.000 | 261,930 | -4,000 | 0.28% | 4,190,880 |
| 2016-08-12 | 2016-08-10 | 15.750 | 265,930 | +4,800 | 0.28% | 4,188,398 |
| 2016-08-11 | 2016-08-09 | 16.500 | 261,130 | -800 | 0.28% | 4,308,645 |
| 2016-08-10 | 2016-08-08 | 16.000 | 261,930 | +1,360 | 0.28% | 4,190,880 |
| 2016-08-09 | 2016-08-05 | 16.500 | 260,570 | +800 | 0.28% | 4,299,405 |
| 2016-08-08 | 2016-08-04 | 16.500 | 259,770 | +2,600 | 0.28% | 4,286,205 |
| 2016-08-05 | 2016-08-03 | 16.500 | 257,170 | +1,000 | 0.27% | 4,243,305 |
| 2016-08-03 | 2016-07-29 | 18.000 | 256,170 | -3,700 | 0.27% | 4,611,060 |
| 2016-08-01 | 2016-07-28 | 17.500 | 259,870 | +900 | 0.29% | 4,547,725 |
| 2016-07-27 | 2016-07-25 | 16.750 | 258,970 | +1,000 | 0.29% | 4,337,748 |
| 2016-07-25 | 2016-07-21 | 17.000 | 257,970 | +2,000 | 0.28% | 4,385,490 |
| 2016-07-22 | 2016-07-20 | 17.500 | 255,970 | +1,600 | 0.28% | 4,479,475 |
| 2016-07-21 | 2016-07-19 | 17.500 | 254,370 | -1,200 | 0.28% | 4,451,475 |
| 2016-07-19 | 2016-07-15 | 17.750 | 255,570 | +400 | 0.29% | 4,536,368 |
| 2016-07-18 | 2016-07-14 | 18.000 | 255,170 | -600 | 0.29% | 4,593,060 |
| 2016-07-15 | 2016-07-13 | 18.250 | 255,770 | +1,220 | 0.29% | 4,667,802 |
| 2016-07-14 | 2016-07-12 | 18.750 | 254,550 | -2,400 | 0.29% | 4,772,812 |
| 2016-07-13 | 2016-07-11 | 18.000 | 256,950 | +1,200 | 0.29% | 4,625,100 |
| 2016-07-12 | 2016-07-08 | 17.750 | 255,750 | -600 | 0.29% | 4,539,562 |
| 2016-07-11 | 2016-07-07 | 18.250 | 256,350 | +3,200 | 0.29% | 4,678,388 |
| 2016-07-08 | 2016-07-06 | 18.000 | 253,150 | -740 | 0.29% | 4,556,700 |
| 2016-07-07 | 2016-07-05 | 19.000 | 253,890 | -2,200 | 0.29% | 4,823,910 |
| 2016-07-06 | 2016-07-04 | 19.750 | 256,090 | +3,000 | 0.29% | 5,057,778 |
| 2016-07-05 | 2016-06-30 | 17.500 | 253,090 | +2,600 | 0.29% | 4,429,075 |
| 2016-07-04 | 2016-06-29 | 17.500 | 250,490 | +400 | 0.28% | 4,383,575 |
| 2016-06-29 | 2016-06-27 | 17.000 | 250,090 | -3,360 | 0.28% | 4,251,530 |
| 2016-06-28 | 2016-06-24 | 17.250 | 253,450 | +1,560 | 0.29% | 4,372,012 |
| 2016-06-27 | 2016-06-23 | 18.250 | 251,890 | +2,360 | 0.28% | 4,596,992 |
| 2016-06-24 | 2016-06-22 | 19.000 | 249,530 | +1,000 | 0.28% | 4,741,070 |
| 2016-06-22 | 2016-06-20 | 19.250 | 248,530 | -260 | 0.29% | 4,784,202 |
| 2016-06-21 | 2016-06-17 | 19.250 | 248,790 | +260 | 0.29% | 4,789,208 |
| 2016-06-16 | 2016-06-14 | 19.750 | 248,530 | -280 | 0.29% | 4,908,468 |
| 2016-06-10 | 2016-06-07 | 21.250 | 248,810 | +800 | 0.29% | 5,287,212 |
| 2016-06-08 | 2016-06-06 | 22.000 | 248,010 | +640 | 0.29% | 5,456,220 |
| 2016-06-07 | 2016-06-03 | 22.000 | 247,370 | -650 | 0.29% | 5,442,140 |
| 2016-06-06 | 2016-06-02 | 20.750 | 248,020 | -1,750 | 0.29% | 5,146,415 |
| 2016-06-03 | 2016-06-01 | 20.250 | 249,770 | +600 | 0.29% | 5,057,842 |
| 2016-06-02 | 2016-05-31 | 18.250 | 249,170 | -2,300 | 0.29% | 4,547,352 |
| 2016-05-31 | 2016-05-27 | 18.500 | 251,470 | +400 | 0.29% | 4,652,195 |
| 2016-05-25 | 2016-05-23 | 18.000 | 251,070 | -2,110 | 0.29% | 4,519,260 |
| 2016-05-20 | 2016-05-18 | 18.500 | 253,180 | -10,000 | 0.29% | 4,683,830 |
| 2016-05-19 | 2016-05-17 | 19.250 | 263,180 | -5,600 | 0.30% | 5,066,215 |
| 2016-05-17 | 2016-05-13 | 17.750 | 268,780 | -4,600 | 0.31% | 4,770,845 |
| 2016-05-16 | 2016-05-12 | 18.000 | 273,380 | -2,000 | 0.32% | 4,920,840 |
| 2016-05-13 | 2016-05-11 | 18.000 | 275,380 | -90 | 0.32% | 4,956,840 |
| 2016-05-12 | 2016-05-10 | 17.750 | 275,470 | +9,100 | 0.32% | 4,889,592 |
| 2016-05-11 | 2016-05-09 | 16.750 | 266,370 | +1,740 | 0.31% | 4,461,698 |
| 2016-05-10 | 2016-05-06 | 15.500 | 264,630 | +260 | 0.31% | 4,101,765 |
| 2016-05-06 | 2016-05-04 | 15.750 | 264,370 | +9,400 | 0.31% | 4,163,828 |
| 2016-05-05 | 2016-05-03 | 15.750 | 254,970 | -5,860 | 0.30% | 4,015,778 |
| 2016-05-04 | 2016-04-29 | 16.000 | 260,830 | -58,960 | 0.30% | 4,173,280 |
| 2016-05-03 | 2016-04-28 | 17.000 | 319,790 | +80,140 | 0.37% | 5,436,430 |
| 2016-04-29 | 2016-04-27 | 15.500 | 239,650 | +6,200 | 0.28% | 3,714,575 |
| 2016-04-28 | 2016-04-26 | 15.500 | 233,450 | +1,400 | 0.27% | 3,618,475 |
| 2016-04-27 | 2016-04-25 | 16.000 | 232,050 | -1,360 | 0.27% | 3,712,800 |
| 2016-04-26 | 2016-04-22 | 15.750 | 233,410 | -200 | 0.28% | 3,676,208 |
| 2016-04-25 | 2016-04-21 | 16.000 | 233,610 | -1,000 | 0.28% | 3,737,760 |
| 2016-04-22 | 2016-04-20 | 15.750 | 234,610 | -2,600 | 0.28% | 3,695,108 |
| 2016-04-19 | 2016-04-15 | 17.500 | 237,210 | +400 | 0.28% | 4,151,175 |
| 2016-04-18 | 2016-04-14 | 17.750 | 236,810 | -800 | 0.28% | 4,203,378 |
| 2016-04-15 | 2016-04-13 | 17.750 | 237,610 | +1,000 | 0.28% | 4,217,578 |
| 2016-04-12 | 2016-04-08 | 17.250 | 236,610 | +3,000 | 0.28% | 4,081,522 |
| 2016-04-08 | 2016-04-06 | 17.000 | 233,610 | +1,000 | 0.28% | 3,971,370 |
| 2016-04-07 | 2016-04-05 | 17.500 | 232,610 | -600 | 0.27% | 4,070,675 |
| 2016-04-06 | 2016-04-01 | 18.500 | 233,210 | -400 | 0.28% | 4,314,385 |
| 2016-04-05 | 2016-03-31 | 17.250 | 233,610 | +1,000 | 0.28% | 4,029,772 |
| 2016-04-01 | 2016-03-30 | 17.250 | 232,610 | -1,000 | 0.27% | 4,012,522 |
| 2016-03-30 | 2016-03-24 | 18.250 | 233,610 | +200 | 0.28% | 4,263,382 |
| 2016-03-22 | 2016-03-18 | 19.750 | 233,410 | +1,000 | 0.28% | 4,609,848 |
| 2016-03-21 | 2016-03-17 | 19.500 | 232,410 | -1,000 | 0.27% | 4,531,995 |
| 2016-03-18 | 2016-03-16 | 19.250 | 233,410 | +1,000 | 0.28% | 4,493,142 |
| 2016-03-17 | 2016-03-15 | 19.250 | 232,410 | +1,000 | 0.27% | 4,473,892 |
| 2016-03-15 | 2016-03-11 | 20.000 | 231,410 | +1,400 | 0.27% | 4,628,200 |
| 2016-03-09 | 2016-03-07 | 22.750 | 230,010 | +400 | 0.27% | 5,232,728 |
| 2016-03-08 | 2016-03-04 | 23.500 | 229,610 | +2,000 | 0.27% | 5,395,835 |
| 2016-03-01 | 2016-02-26 | 22.000 | 227,610 | +2,000 | 0.27% | 5,007,420 |
| 2016-02-29 | 2016-02-25 | 22.500 | 225,610 | +200 | 0.27% | 5,076,225 |
| 2016-02-25 | 2016-02-23 | 24.250 | 225,410 | -400 | 0.27% | 5,466,192 |
| 2016-02-19 | 2016-02-17 | 22.000 | 225,810 | -5,710 | 0.27% | 4,967,820 |
| 2016-02-18 | 2016-02-16 | 23.000 | 231,520 | +2,710 | 0.27% | 5,324,960 |
| 2016-02-17 | 2016-02-15 | 21.750 | 228,810 | +3,000 | 0.27% | 4,976,618 |
| 2016-02-12 | 2016-02-05 | 22.000 | 225,810 | +200 | 0.27% | 4,967,820 |
| 2016-02-03 | 2016-02-01 | 23.250 | 225,610 | +200 | 0.27% | 5,245,432 |
| 2016-02-02 | 2016-01-29 | 23.750 | 225,410 | +200 | 0.27% | 5,353,488 |
| 2016-01-25 | 2016-01-21 | 23.000 | 225,210 | -600 | 0.27% | 5,179,830 |
| 2016-01-22 | 2016-01-20 | 26.000 | 225,810 | -1,000 | 0.27% | 5,871,060 |
| 2016-01-20 | 2016-01-18 | 27.500 | 226,810 | -3,600 | 0.27% | 6,237,275 |
| 2016-01-19 | 2016-01-15 | 28.500 | 230,410 | +3,600 | 0.27% | 6,566,685 |
| 2016-01-15 | 2016-01-13 | 30.000 | 226,810 | -600 | 0.27% | 6,804,300 |
| 2016-01-11 | 2016-01-07 | 30.500 | 227,410 | -600 | 0.27% | 6,936,005 |
| 2016-01-07 | 2016-01-05 | 31.000 | 228,010 | +1,000 | 0.27% | 7,068,310 |
| 2016-01-04 | 2015-12-29 | 32.000 | 227,010 | -5,600 | 0.27% | 7,264,320 |
| 2015-12-29 | 2015-12-24 | 32.500 | 232,610 | -5,000 | 0.27% | 7,559,825 |
| 2015-12-23 | 2015-12-21 | 31.000 | 237,610 | +4,960 | 0.28% | 7,365,910 |
| 2015-12-14 | 2015-12-10 | 33.500 | 232,650 | -4,000 | 0.27% | 7,793,775 |
| 2015-12-02 | 2015-11-30 | 36.000 | 236,650 | -14,000 | 0.28% | 8,519,400 |
| 2015-11-30 | 2015-11-26 | 37.500 | 250,650 | -38,860 | 0.30% | 9,399,375 |
| 2015-11-27 | 2015-11-25 | 39.000 | 289,510 | +38,860 | 0.35% | 11,290,890 |
| 2015-11-26 | 2015-11-24 | 36.500 | 250,650 | +2,000 | 0.30% | 9,148,725 |
| 2015-11-20 | 2015-11-18 | 36.000 | 248,650 | -320 | 0.30% | 8,951,400 |
| 2015-11-19 | 2015-11-17 | 36.500 | 248,970 | -2,360 | 0.30% | 9,087,405 |
| 2015-11-17 | 2015-11-13 | 37.500 | 251,330 | +500 | 0.31% | 9,424,875 |
| 2015-11-16 | 2015-11-12 | 38.000 | 250,830 | -2,000 | 0.30% | 9,531,540 |
| 2015-11-11 | 2015-11-09 | 39.000 | 252,830 | -1,320 | 0.31% | 9,860,370 |
| 2015-11-10 | 2015-11-06 | 41.000 | 254,150 | +1,600 | 0.31% | 10,420,150 |
| 2015-11-09 | 2015-11-05 | 40.000 | 252,550 | +5,000 | 0.31% | 10,102,000 |
| 2015-11-03 | 2015-10-30 | 37.500 | 247,550 | -200 | 0.30% | 9,283,125 |
| 2015-10-30 | 2015-10-28 | 38.000 | 247,750 | -2,200 | 0.30% | 9,414,500 |
| 2015-10-28 | 2015-10-26 | 35.500 | 249,950 | -2,760 | 0.30% | 8,873,225 |
| 2015-10-23 | 2015-10-20 | 36.500 | 252,710 | -3,000 | 0.31% | 9,223,915 |
| 2015-10-22 | 2015-10-19 | 36.000 | 255,710 | +2,000 | 0.31% | 9,205,560 |
| 2015-10-19 | 2015-10-15 | 37.500 | 253,710 | -300 | 0.31% | 9,514,125 |
| 2015-10-14 | 2015-10-12 | 39.000 | 254,010 | -200 | 0.31% | 9,906,390 |
| 2015-10-13 | 2015-10-09 | 37.500 | 254,210 | +1,660 | 0.31% | 9,532,875 |
| 2015-10-12 | 2015-10-08 | 37.500 | 252,550 | +2,760 | 0.31% | 9,470,625 |
| 2015-10-09 | 2015-10-07 | 38.500 | 249,790 | -200 | 0.30% | 9,616,915 |
| 2015-10-08 | 2015-10-06 | 35.500 | 249,990 | +12,900 | 0.30% | 8,874,645 |
| 2015-10-07 | 2015-10-05 | 35.500 | 237,090 | -2,600 | 0.29% | 8,416,695 |
| 2015-10-06 | 2015-10-02 | 34.500 | 239,690 | -960 | 0.29% | 8,269,305 |
| 2015-09-30 | 2015-09-25 | 32.500 | 240,650 | +360 | 0.29% | 7,821,125 |
| 2015-09-25 | 2015-09-23 | 32.000 | 240,290 | +600 | 0.30% | 7,689,280 |
| 2015-09-18 | 2015-09-16 | 30.500 | 239,690 | -16,300 | 0.30% | 7,310,545 |
| 2015-09-16 | 2015-09-14 | 31.000 | 255,990 | -700 | 0.32% | 7,935,690 |
| 2015-09-15 | 2015-09-11 | 30.000 | 256,690 | +11,000 | 0.32% | 7,700,700 |
| 2015-09-11 | 2015-09-09 | 28.000 | 245,690 | -540 | 0.31% | 6,879,320 |
| 2015-09-02 | 2015-08-31 | 27.500 | 246,230 | +1,000 | 0.31% | 6,771,325 |
| 2015-09-01 | 2015-08-28 | 29.000 | 245,230 | +1,000 | 0.31% | 7,111,670 |
| 2015-08-31 | 2015-08-27 | 28.500 | 244,230 | +1,000 | 0.30% | 6,960,555 |
| 2015-08-27 | 2015-08-25 | 25.500 | 243,230 | -60 | 0.30% | 6,202,365 |
| 2015-08-26 | 2015-08-24 | 27.500 | 243,290 | +5,970 | 0.30% | 6,690,475 |
| 2015-08-25 | 2015-08-21 | 30.500 | 237,320 | -200 | 0.30% | 7,238,260 |
| 2015-08-24 | 2015-08-20 | 30.500 | 237,520 | -400 | 0.30% | 7,244,360 |
| 2015-08-20 | 2015-08-18 | 33.000 | 237,920 | -4,000 | 0.30% | 7,851,360 |
| 2015-08-19 | 2015-08-17 | 34.000 | 241,920 | -500 | 0.31% | 8,225,280 |
| 2015-08-12 | 2015-08-10 | 31.500 | 242,420 | +4,000 | 0.31% | 7,636,230 |
| 2015-08-05 | 2015-08-03 | 33.000 | 238,420 | -2,000 | 0.31% | 7,867,860 |
| 2015-08-03 | 2015-07-30 | 35.000 | 240,420 | +1,600 | 0.31% | 8,414,700 |
| 2015-07-30 | 2015-07-28 | 34.500 | 238,820 | +480 | 0.31% | 8,239,290 |
| 2015-07-29 | 2015-07-27 | 34.000 | 238,340 | +1,000 | 0.31% | 8,103,560 |
| 2015-07-28 | 2015-07-24 | 37.000 | 237,340 | +200 | 0.30% | 8,781,580 |
| 2015-07-24 | 2015-07-22 | 37.500 | 237,140 | +1,760 | 0.30% | 8,892,750 |
| 2015-07-23 | 2015-07-21 | 39.000 | 235,380 | -2,560 | 0.30% | 9,179,820 |
| 2015-07-22 | 2015-07-20 | 36.000 | 237,940 | -1,000 | 0.30% | 8,565,840 |
| 2015-07-20 | 2015-07-16 | 35.000 | 238,940 | +2,000 | 0.31% | 8,362,900 |
| 2015-07-17 | 2015-07-15 | 34.500 | 236,940 | +2,000 | 0.30% | 8,174,430 |
| 2015-07-16 | 2015-07-14 | 36.500 | 234,940 | +2,080 | 0.30% | 8,575,310 |
| 2015-07-15 | 2015-07-13 | 37.000 | 232,860 | +740 | 0.30% | 8,615,820 |
| 2015-07-14 | 2015-07-10 | 37.500 | 232,120 | -8,200 | 0.30% | 8,704,500 |
| 2015-07-13 | 2015-07-09 | 31.000 | 240,320 | -17,200 | 0.31% | 7,449,920 |
| 2015-07-10 | 2015-07-08 | 22.250 | 257,520 | +13,400 | 0.33% | 5,729,820 |
| 2015-07-09 | 2015-07-07 | 24.500 | 244,120 | -2,180 | 0.31% | 5,980,940 |
| 2015-07-08 | 2015-07-06 | 31.000 | 246,300 | +870 | 0.32% | 7,635,300 |
| 2015-07-07 | 2015-07-03 | 39.000 | 245,430 | +1,050 | 0.31% | 9,571,770 |
| 2015-07-06 | 2015-07-02 | 41.500 | 244,380 | +1,220 | 0.31% | 10,141,770 |
| 2015-07-03 | 2015-06-30 | 43.000 | 243,160 | -1,900 | 0.31% | 10,455,880 |
| 2015-07-02 | 2015-06-29 | 41.000 | 245,060 | -1,860 | 0.31% | 10,047,460 |
| 2015-06-30 | 2015-06-26 | 44.000 | 246,920 | +2,160 | 0.32% | 10,864,480 |
| 2015-06-29 | 2015-06-25 | 43.500 | 244,760 | -28,440 | 0.31% | 10,647,060 |
| 2015-06-25 | 2015-06-23 | 44.000 | 273,200 | -3,740 | 0.35% | 12,020,800 |
| 2015-06-24 | 2015-06-22 | 45.000 | 276,940 | -3,860 | 0.35% | 12,462,300 |
| 2015-06-23 | 2015-06-19 | 42.500 | 280,800 | -3,200 | 0.36% | 11,934,000 |
| 2015-06-22 | 2015-06-18 | 43.500 | 284,000 | -1,800 | 0.36% | 12,354,000 |
| 2015-06-19 | 2015-06-17 | 43.000 | 285,800 | +400 | 0.37% | 12,289,400 |
| 2015-06-18 | 2015-06-16 | 41.500 | 285,400 | +2,970 | 0.37% | 11,844,100 |
| 2015-06-17 | 2015-06-15 | 41.000 | 282,430 | +9,610 | 0.36% | 11,579,630 |
| 2015-06-16 | 2015-06-12 | 44.500 | 272,820 | +1,930 | 0.35% | 12,140,490 |
| 2015-06-15 | 2015-06-11 | 44.000 | 270,890 | -1,830 | 0.35% | 11,919,160 |
| 2015-06-12 | 2015-06-10 | 44.000 | 272,720 | +5,720 | 0.35% | 11,999,680 |
| 2015-06-11 | 2015-06-09 | 45.500 | 267,000 | -6,490 | 0.34% | 12,148,500 |
| 2015-06-10 | 2015-06-08 | 48.500 | 273,490 | +1,220 | 0.35% | 13,264,265 |
| 2015-06-09 | 2015-06-05 | 49.500 | 272,270 | +1,740 | 0.35% | 13,477,365 |
| 2015-06-08 | 2015-06-04 | 50.000 | 270,530 | +5,570 | 0.35% | 13,526,500 |
| 2015-06-05 | 2015-06-03 | 49.000 | 264,960 | -7,200 | 0.34% | 12,983,040 |
| 2015-06-04 | 2015-06-02 | 52.500 | 272,160 | -9,250 | 0.35% | 14,288,400 |
| 2015-06-03 | 2015-06-01 | 51.000 | 281,410 | +5,500 | 0.36% | 14,351,910 |
| 2015-06-02 | 2015-05-29 | 46.500 | 275,910 | -18,140 | 0.35% | 12,829,815 |
| 2015-06-01 | 2015-05-28 | 45.500 | 294,050 | -17,660 | 0.38% | 13,379,275 |
| 2015-05-29 | 2015-05-27 | 45.500 | 311,710 | +520 | 0.40% | 14,182,805 |
| 2015-05-28 | 2015-05-26 | 45.000 | 311,190 | -462,771 | 0.40% | 14,003,550 |
| 2015-05-27 | 2015-05-22 | 45.500 | 773,961 | +4,500 | 0.99% | 35,215,226 |
| 2015-05-26 | 2015-05-21 | 44.000 | 769,461 | +1,980 | 0.99% | 33,856,284 |
| 2015-05-22 | 2015-05-20 | 44.000 | 767,481 | +2,040 | 0.98% | 33,769,164 |
| 2015-05-21 | 2015-05-19 | 45.500 | 765,441 | -5,640 | 0.98% | 34,827,566 |
| 2015-05-20 | 2015-05-18 | 45.500 | 771,081 | +2,500 | 0.99% | 35,084,186 |
| 2015-05-19 | 2015-05-15 | 40.000 | 768,581 | -16,600 | 0.99% | 30,743,240 |
| 2015-05-18 | 2015-05-14 | 36.500 | 785,181 | -3,600 | 1.01% | 28,659,106 |
| 2015-05-15 | 2015-05-13 | 36.000 | 788,781 | +1,800 | 1.01% | 28,396,116 |
| 2015-05-14 | 2015-05-12 | 36.500 | 786,981 | +7,600 | 1.01% | 28,724,806 |
| 2015-05-13 | 2015-05-11 | 37.000 | 779,381 | -9,080 | 1.00% | 28,837,097 |
| 2015-05-12 | 2015-05-08 | 36.000 | 788,461 | +8,900 | 1.01% | 28,384,596 |
| 2015-05-11 | 2015-05-07 | 33.000 | 779,561 | +160 | 1.00% | 25,725,513 |
| 2015-05-08 | 2015-05-06 | 34.500 | 779,401 | -1,200 | 1.00% | 26,889,334 |
| 2015-05-07 | 2015-05-05 | 35.500 | 780,601 | -6,020 | 1.00% | 27,711,336 |
| 2015-05-06 | 2015-05-04 | 36.500 | 786,621 | -42,400 | 1.01% | 28,711,666 |
| 2015-05-05 | 2015-04-30 | 34.500 | 829,021 | +12,130 | 1.06% | 28,601,224 |
| 2015-05-04 | 2015-04-29 | 36.000 | 816,891 | -109,310 | 1.05% | 29,408,076 |
| 2015-04-30 | 2015-04-28 | 37.000 | 926,201 | -34,280 | 1.19% | 34,269,437 |
| 2015-04-29 | 2015-04-27 | 33.500 | 960,481 | -15,980 | 1.23% | 32,176,114 |
| 2015-04-28 | 2015-04-24 | 31.000 | 976,461 | +23,000 | 1.25% | 30,270,291 |
| 2015-04-27 | 2015-04-23 | 31.500 | 953,461 | +3,360 | 1.22% | 30,034,022 |
| 2015-04-24 | 2015-04-22 | 31.000 | 950,101 | +20,820 | 1.22% | 29,453,131 |
| 2015-04-23 | 2015-04-21 | 28.500 | 929,281 | -6,740 | 1.19% | 26,484,508 |
| 2015-04-22 | 2015-04-20 | 25.500 | 936,021 | -11,890 | 1.20% | 23,868,536 |
| 2015-04-21 | 2015-04-17 | 27.000 | 947,911 | -50,040 | 1.22% | 25,593,597 |
| 2015-04-20 | 2015-04-16 | 28.500 | 997,951 | +88,890 | 1.28% | 28,441,603 |
| 2015-04-17 | 2015-04-15 | 22.250 | 909,061 | -23,230 | 1.17% | 20,226,607 |
| 2015-04-16 | 2015-04-14 | 19.500 | 932,291 | +751 | 1.20% | 18,179,674 |
| 2015-04-15 | 2015-04-13 | 20.000 | 931,540 | -36,300 | 1.19% | 18,630,800 |
| 2015-04-14 | 2015-04-10 | 17.500 | 967,840 | +4,760 | 1.24% | 16,937,200 |
| 2015-04-13 | 2015-04-09 | 18.500 | 963,080 | +13,000 | 1.23% | 17,816,980 |
| 2015-04-10 | 2015-04-08 | 18.750 | 950,080 | -2,380 | 1.22% | 17,814,000 |
| 2015-04-09 | 2015-04-02 | 18.750 | 952,460 | -84,160 | 1.22% | 17,858,625 |
| 2015-04-08 | 2015-04-01 | 19.250 | 1,036,620 | +274,060 | 1.33% | 19,954,935 |
| 2015-04-02 | 2015-03-31 | 15.750 | 762,560 | +5,200 | 0.98% | 12,010,320 |
| 2015-04-01 | 2015-03-30 | 15.750 | 757,360 | +8,600 | 0.97% | 11,928,420 |
| 2015-03-31 | 2015-03-27 | 16.250 | 748,760 | +4,000 | 0.96% | 12,167,350 |
| 2015-03-30 | 2015-03-26 | 17.250 | 744,760 | +3,000 | 0.96% | 12,847,110 |
| 2015-03-27 | 2015-03-25 | 17.000 | 741,760 | +2,000 | 0.95% | 12,609,920 |
| 2015-03-26 | 2015-03-24 | 17.500 | 739,760 | +400 | 0.95% | 12,945,800 |
| 2015-03-25 | 2015-03-23 | 17.750 | 739,360 | +1,500 | 0.95% | 13,123,640 |
| 2015-03-24 | 2015-03-20 | 18.500 | 737,860 | -1,000 | 0.95% | 13,650,410 |
| 2015-03-23 | 2015-03-19 | 18.250 | 738,860 | -39,620 | 0.95% | 13,484,195 |
| 2015-03-20 | 2015-03-18 | 18.250 | 778,480 | +46,920 | 1.00% | 14,207,260 |
| 2015-03-18 | 2015-03-16 | 17.250 | 731,560 | -2,200 | 0.94% | 12,619,410 |
| 2015-03-17 | 2015-03-13 | 17.500 | 733,760 | -1,000 | 0.94% | 12,840,800 |
| 2015-03-16 | 2015-03-12 | 17.500 | 734,760 | +5,000 | 0.94% | 12,858,300 |
| 2015-03-13 | 2015-03-11 | 17.500 | 729,760 | +80 | 0.94% | 12,770,800 |
| 2015-03-12 | 2015-03-10 | 18.000 | 729,680 | +1,000 | 0.94% | 13,134,240 |
| 2015-03-10 | 2015-03-06 | 19.000 | 728,680 | -600 | 0.93% | 13,844,920 |
| 2015-03-05 | 2015-03-03 | 19.250 | 729,280 | -1,400 | 0.94% | 14,038,640 |
| 2015-03-04 | 2015-03-02 | 20.000 | 730,680 | +2,000 | 0.94% | 14,613,600 |
| 2015-03-03 | 2015-02-27 | 21.250 | 728,680 | +8,300 | 0.93% | 15,484,450 |
| 2015-03-02 | 2015-02-26 | 23.750 | 720,380 | -1,200 | 0.92% | 17,109,025 |
| 2015-02-27 | 2015-02-25 | 23.000 | 721,580 | +800 | 0.93% | 16,596,340 |
| 2015-02-23 | 2015-02-16 | 25.000 | 720,780 | +1,200 | 0.92% | 18,019,500 |
| 2015-02-17 | 2015-02-13 | 25.500 | 719,580 | -1,200 | 0.92% | 18,349,290 |
| 2015-02-03 | 2015-01-30 | 29.500 | 720,780 | -800 | 0.92% | 21,263,010 |
| 2015-02-02 | 2015-01-29 | 29.500 | 721,580 | +800 | 0.93% | 21,286,610 |
| 2015-01-30 | 2015-01-28 | 29.500 | 720,780 | +400 | 0.92% | 21,263,010 |
| 2015-01-23 | 2015-01-21 | 30.000 | 720,380 | +800 | 0.92% | 21,611,400 |
| 2015-01-22 | 2015-01-20 | 31.500 | 719,580 | +1,200 | 0.92% | 22,666,770 |
| 2015-01-20 | 2015-01-16 | 33.000 | 718,380 | -760 | 0.92% | 23,706,540 |
| 2015-01-14 | 2015-01-12 | 33.500 | 719,140 | -3,600 | 0.92% | 24,091,190 |
| 2015-01-09 | 2015-01-07 | 31.500 | 722,740 | +400 | 0.93% | 22,766,310 |
| 2015-01-08 | 2015-01-06 | 32.000 | 722,340 | -4,200 | 0.93% | 23,114,880 |
| 2015-01-07 | 2015-01-05 | 32.500 | 726,540 | +2,800 | 0.93% | 23,612,550 |
| 2015-01-05 | 2014-12-31 | 30.000 | 723,740 | -500 | 0.93% | 21,712,200 |
| 2015-01-02 | 2014-12-29 | 33.000 | 724,240 | +3,600 | 0.93% | 23,899,920 |
| 2014-12-30 | 2014-12-24 | 34.000 | 720,640 | -200 | 0.93% | 24,501,760 |
| 2014-12-23 | 2014-12-19 | 28.000 | 720,840 | +1,200 | 0.93% | 20,183,520 |
| 2014-12-22 | 2014-12-18 | 27.500 | 719,640 | -1,480 | 0.92% | 19,790,100 |
| 2014-12-19 | 2014-12-17 | 29.000 | 721,120 | +1,680 | 0.93% | 20,912,480 |
| 2014-12-18 | 2014-12-16 | 30.000 | 719,440 | -2,500 | 0.92% | 21,583,200 |
| 2014-12-17 | 2014-12-15 | 28.000 | 721,940 | +1,400 | 0.93% | 20,214,320 |
| 2014-12-16 | 2014-12-12 | 29.000 | 720,540 | +900 | 0.92% | 20,895,660 |
| 2014-12-15 | 2014-12-11 | 29.500 | 719,640 | +11,360 | 0.92% | 21,229,380 |
| 2014-12-12 | 2014-12-10 | 31.000 | 708,280 | -2,000 | 0.91% | 21,956,680 |
| 2014-12-11 | 2014-12-09 | 30.500 | 710,280 | +600 | 0.91% | 21,663,540 |
| 2014-12-04 | 2014-12-02 | 34.000 | 709,680 | -8,000 | 0.91% | 24,129,120 |
| 2014-12-03 | 2014-12-01 | 35.500 | 717,680 | -600 | 0.92% | 25,477,640 |
| 2014-12-02 | 2014-11-28 | 36.000 | 718,280 | +4,640 | 0.92% | 25,858,080 |
| 2014-12-01 | 2014-11-27 | 39.000 | 713,640 | +1,000 | 0.92% | 27,831,960 |
| 2014-11-27 | 2014-11-25 | 38.500 | 712,640 | +1,300 | 0.91% | 27,436,640 |
| 2014-11-25 | 2014-11-21 | 40.000 | 711,340 | +200 | 0.91% | 28,453,600 |
| 2014-11-21 | 2014-11-19 | 39.000 | 711,140 | -600 | 0.91% | 27,734,460 |
| 2014-11-20 | 2014-11-18 | 38.500 | 711,740 | +590 | 0.91% | 27,401,990 |
| 2014-11-19 | 2014-11-17 | 40.000 | 711,150 | -400 | 0.91% | 28,446,000 |
| 2014-11-18 | 2014-11-14 | 40.500 | 711,550 | -4,440 | 0.91% | 28,817,775 |
| 2014-11-17 | 2014-11-13 | 40.000 | 715,990 | +2,000 | 0.92% | 28,639,600 |
| 2014-11-13 | 2014-11-11 | 40.500 | 713,990 | -8,000 | 0.92% | 28,916,595 |
| 2014-11-12 | 2014-11-10 | 41.500 | 721,990 | -5,000 | 0.93% | 29,962,585 |
| 2014-11-11 | 2014-11-07 | 40.500 | 726,990 | +2,160 | 0.93% | 29,443,095 |
| 2014-11-10 | 2014-11-06 | 44.000 | 724,830 | +280 | 0.93% | 31,892,520 |
| 2014-11-07 | 2014-11-05 | 44.500 | 724,550 | -400 | 0.93% | 32,242,475 |
| 2014-11-05 | 2014-11-03 | 44.500 | 724,950 | -1,590 | 0.93% | 32,260,275 |
| 2014-11-04 | 2014-10-31 | 44.000 | 726,540 | +590 | 0.93% | 31,967,760 |
| 2014-11-03 | 2014-10-30 | 44.500 | 725,950 | +1,200 | 0.93% | 32,304,775 |
| 2014-10-31 | 2014-10-29 | 45.500 | 724,750 | -720 | 0.93% | 32,976,125 |
| 2014-10-30 | 2014-10-28 | 44.500 | 725,470 | +1,000 | 0.93% | 32,283,415 |
| 2014-10-29 | 2014-10-27 | 45.500 | 724,470 | -3,600 | 0.93% | 32,963,385 |
| 2014-10-28 | 2014-10-24 | 47.000 | 728,070 | +1,000 | 0.93% | 34,219,290 |
| 2014-10-27 | 2014-10-23 | 47.000 | 727,070 | -1,600 | 0.93% | 34,172,290 |
| 2014-10-23 | 2014-10-21 | 47.500 | 728,670 | -11,200 | 0.94% | 34,611,825 |
| 2014-10-22 | 2014-10-20 | 49.000 | 739,870 | +1,000 | 0.95% | 36,253,630 |
| 2014-10-21 | 2014-10-17 | 49.500 | 738,870 | -5,600 | 0.95% | 36,574,065 |
| 2014-10-20 | 2014-10-16 | 50.000 | 744,470 | +7,600 | 0.96% | 37,223,500 |
| 2014-10-17 | 2014-10-15 | 48.000 | 736,870 | -600 | 0.95% | 35,369,760 |
| 2014-10-10 | 2014-10-08 | 51.000 | 737,470 | +600 | 0.95% | 37,610,970 |
| 2014-10-08 | 2014-10-06 | 51.000 | 736,870 | -1,000 | 0.95% | 37,580,370 |
| 2014-10-07 | 2014-10-03 | 51.000 | 737,870 | -1,380 | 0.95% | 37,631,370 |
| 2014-10-06 | 2014-09-30 | 51.500 | 739,250 | -500 | 0.95% | 38,071,375 |
| 2014-10-03 | 2014-09-29 | 52.000 | 739,750 | -4,620 | 0.95% | 38,467,000 |
| 2014-09-30 | 2014-09-26 | 54.000 | 744,370 | +700 | 0.96% | 40,195,980 |
| 2014-09-29 | 2014-09-25 | 53.500 | 743,670 | -280 | 0.96% | 39,786,345 |
| 2014-09-26 | 2014-09-24 | 51.000 | 743,950 | -240 | 0.96% | 37,941,450 |
| 2014-09-25 | 2014-09-23 | 51.000 | 744,190 | -3,060 | 0.96% | 37,953,690 |
| 2014-09-24 | 2014-09-22 | 49.000 | 747,250 | -4,340 | 0.96% | 36,615,250 |
| 2014-09-23 | 2014-09-19 | 50.500 | 751,590 | +3,000 | 0.97% | 37,955,295 |
| 2014-09-22 | 2014-09-18 | 49.000 | 748,590 | -7,500 | 0.96% | 36,680,910 |
| 2014-09-19 | 2014-09-17 | 49.500 | 756,090 | -4,500 | 0.97% | 37,426,455 |
| 2014-09-18 | 2014-09-16 | 50.500 | 760,590 | +5,400 | 0.98% | 38,409,795 |
| 2014-09-17 | 2014-09-15 | 49.000 | 755,190 | +600 | 0.97% | 37,004,310 |
| 2014-09-16 | 2014-09-12 | 49.000 | 754,590 | -440 | 0.97% | 36,974,910 |
| 2014-09-15 | 2014-09-11 | 47.000 | 755,030 | -14,000 | 0.97% | 35,486,410 |
| 2014-09-12 | 2014-09-10 | 48.500 | 769,030 | -1,100 | 0.99% | 37,297,955 |
| 2014-09-11 | 2014-09-08 | 48.500 | 770,130 | +4,640 | 0.99% | 37,351,305 |
| 2014-09-10 | 2014-09-05 | 49.000 | 765,490 | +16,500 | 0.98% | 37,509,010 |
| 2014-09-08 | 2014-09-04 | 47.000 | 748,990 | +40 | 0.96% | 35,202,530 |
| 2014-09-05 | 2014-09-03 | 45.000 | 748,950 | -14,240 | 0.96% | 33,702,750 |
| 2014-09-04 | 2014-09-02 | 45.000 | 763,190 | +240 | 0.98% | 34,343,550 |
| 2014-09-01 | 2014-08-28 | 46.000 | 762,950 | -4,690 | 0.98% | 35,095,700 |
| 2014-08-29 | 2014-08-27 | 45.500 | 767,640 | -710 | 0.99% | 34,927,620 |
| 2014-08-28 | 2014-08-26 | 45.500 | 768,350 | +560 | 0.99% | 34,959,925 |
| 2014-08-27 | 2014-08-25 | 44.500 | 767,790 | +820 | 0.99% | 34,166,655 |
| 2014-08-26 | 2014-08-22 | 46.000 | 766,970 | +3,400 | 0.99% | 35,280,620 |
| 2014-08-25 | 2014-08-21 | 48.500 | 763,570 | -820 | 0.98% | 37,033,145 |
| 2014-08-22 | 2014-08-20 | 47.500 | 764,390 | -800 | 0.98% | 36,308,525 |
| 2014-08-21 | 2014-08-19 | 48.000 | 765,190 | +5,000 | 0.98% | 36,729,120 |
| 2014-08-20 | 2014-08-18 | 49.500 | 760,190 | +341,189 | 0.98% | 37,629,405 |
| 2014-08-19 | 2014-08-15 | 49.500 | 419,001 | +2,411 | 0.54% | 20,740,550 |
| 2014-08-18 | 2014-08-14 | 48.000 | 416,590 | +3,400 | 0.54% | 19,996,320 |
| 2014-08-15 | 2014-08-13 | 50.000 | 413,190 | +3,200 | 0.53% | 20,659,500 |
| 2014-08-14 | 2014-08-12 | 52.000 | 409,990 | -9,600 | 0.53% | 21,319,480 |
| 2014-08-13 | 2014-08-11 | 53.500 | 419,590 | -12,970 | 0.54% | 22,448,065 |
| 2014-08-12 | 2014-08-08 | 55.500 | 432,560 | -2,360 | 0.56% | 24,007,080 |
| 2014-08-11 | 2014-08-07 | 56.000 | 434,920 | +12,000 | 0.56% | 24,355,520 |
| 2014-08-08 | 2014-08-06 | 54.500 | 422,920 | -400 | 0.54% | 23,049,140 |
| 2014-08-07 | 2014-08-05 | 55.000 | 423,320 | +480 | 0.54% | 23,282,600 |
| 2014-08-06 | 2014-08-04 | 57.000 | 422,840 | +4,200 | 0.54% | 24,101,880 |
| 2014-08-05 | 2014-08-01 | 57.500 | 418,640 | +4,880 | 0.54% | 24,071,800 |
| 2014-08-04 | 2014-07-31 | 59.000 | 413,760 | +11,560 | 0.53% | 24,411,840 |
| 2014-08-01 | 2014-07-30 | 53.500 | 402,200 | -11,260 | 0.52% | 21,517,700 |
| 2014-07-31 | 2014-07-29 | 58.500 | 413,460 | -99,420 | 0.53% | 24,187,410 |
| 2014-07-30 | 2014-07-28 | 47.500 | 512,880 | +21,000 | 0.66% | 24,361,800 |
| 2014-07-29 | 2014-07-25 | 46.000 | 491,880 | -2,200 | 0.63% | 22,626,480 |
| 2014-07-28 | 2014-07-24 | 45.000 | 494,080 | -1,000 | 0.63% | 22,233,600 |
| 2014-07-25 | 2014-07-23 | 45.000 | 495,080 | -5,600 | 0.64% | 22,278,600 |
| 2014-07-24 | 2014-07-22 | 47.000 | 500,680 | -3,600 | 0.64% | 23,531,960 |
| 2014-07-23 | 2014-07-21 | 46.000 | 504,280 | +9,320 | 0.65% | 23,196,880 |
| 2014-07-22 | 2014-07-18 | 44.000 | 494,960 | +3,900 | 0.64% | 21,778,240 |
| 2014-07-21 | 2014-07-17 | 41.000 | 491,060 | +260 | 0.63% | 20,133,460 |
| 2014-07-18 | 2014-07-16 | 42.500 | 490,800 | -600 | 0.63% | 20,859,000 |
| 2014-07-17 | 2014-07-15 | 41.500 | 491,400 | -400 | 0.63% | 20,393,100 |
| 2014-07-16 | 2014-07-14 | 42.500 | 491,800 | -16,350 | 0.63% | 20,901,500 |
| 2014-07-15 | 2014-07-11 | 40.500 | 508,150 | -4,850 | 0.65% | 20,580,075 |
| 2014-07-14 | 2014-07-10 | 41.000 | 513,000 | -5,000 | 0.66% | 21,033,000 |
| 2014-07-11 | 2014-07-09 | 40.500 | 518,000 | -13,600 | 0.67% | 20,979,000 |
| 2014-07-10 | 2014-07-08 | 41.500 | 531,600 | -1,200 | 0.68% | 22,061,400 |
| 2014-07-09 | 2014-07-07 | 41.500 | 532,800 | +1,800 | 0.68% | 22,111,200 |
| 2014-07-08 | 2014-07-04 | 43.000 | 531,000 | +5,270 | 0.68% | 22,833,000 |
| 2014-07-07 | 2014-07-03 | 41.500 | 525,730 | -1,160 | 0.68% | 21,817,795 |
| 2014-07-04 | 2014-07-02 | 38.500 | 526,890 | -910 | 0.68% | 20,285,265 |
| 2014-07-03 | 2014-06-30 | 39.000 | 527,800 | +1,440 | 0.68% | 20,584,200 |
| 2014-07-02 | 2014-06-27 | 39.500 | 526,360 | -200 | 0.68% | 20,791,220 |
| 2014-06-30 | 2014-06-26 | 39.500 | 526,560 | -40,340 | 0.68% | 20,799,120 |
| 2014-06-27 | 2014-06-25 | 35.000 | 566,900 | +21,280 | 0.73% | 19,841,500 |
| 2014-06-26 | 2014-06-24 | 33.000 | 545,620 | +40,660 | 0.70% | 18,005,460 |
| 2014-06-25 | 2014-06-23 | 39.000 | 504,960 | +800 | 0.65% | 19,693,440 |
| 2014-06-24 | 2014-06-20 | 37.000 | 504,160 | -1,480 | 0.65% | 18,653,920 |
| 2014-06-23 | 2014-06-19 | 44.500 | 505,640 | -9,160 | 0.78% | 22,500,980 |
| 2014-06-20 | 2014-06-18 | 47.000 | 514,800 | +1,480 | 0.79% | 24,195,600 |
| 2014-06-19 | 2014-06-17 | 48.000 | 513,320 | +800 | 0.79% | 24,639,360 |
| 2014-06-18 | 2014-06-16 | 53.000 | 512,520 | +500 | 0.79% | 27,163,560 |
| 2014-06-16 | 2014-06-12 | 60.500 | 512,020 | -6,800 | 0.79% | 30,977,210 |
| 2014-06-13 | 2014-06-11 | 60.000 | 518,820 | -600 | 0.80% | 31,129,200 |
| 2014-06-12 | 2014-06-10 | 61.000 | 519,420 | -400 | 0.80% | 31,684,620 |
| 2014-06-11 | 2014-06-09 | 60.000 | 519,820 | +900 | 0.80% | 31,189,200 |
| 2014-06-10 | 2014-06-06 | 58.000 | 518,920 | +2,860 | 0.80% | 30,097,360 |
| 2014-06-09 | 2014-06-05 | 56.500 | 516,060 | -1,420 | 0.79% | 29,157,390 |
| 2014-06-06 | 2014-06-04 | 53.500 | 517,480 | +19,000 | 0.80% | 27,685,180 |
| 2014-06-05 | 2014-06-03 | 53.500 | 498,480 | +52,800 | 0.77% | 26,668,680 |
| 2014-06-04 | 2014-05-30 | 53.000 | 445,680 | +14,000 | 0.69% | 23,621,040 |
| 2014-05-30 | 2014-05-28 | 51.500 | 431,680 | +3,800 | 0.66% | 22,231,520 |
| 2014-05-29 | 2014-05-27 | 49.500 | 427,880 | +900 | 0.66% | 21,180,060 |
| 2014-05-28 | 2014-05-26 | 46.500 | 426,980 | -1,000 | 0.66% | 19,854,570 |
| 2014-05-27 | 2014-05-23 | 47.000 | 427,980 | +1,700 | 0.66% | 20,115,060 |
| 2014-05-26 | 2014-05-22 | 47.500 | 426,280 | +190 | 0.66% | 20,248,300 |
| 2014-05-23 | 2014-05-21 | 48.000 | 426,090 | -2,000 | 0.66% | 20,452,320 |
| 2014-05-22 | 2014-05-20 | 48.500 | 428,090 | -460 | 0.66% | 20,762,365 |
| 2014-05-21 | 2014-05-19 | 48.500 | 428,550 | -1,200 | 0.66% | 20,784,675 |
| 2014-05-20 | 2014-05-16 | 49.000 | 429,750 | -1,000 | 0.66% | 21,057,750 |
| 2014-05-19 | 2014-05-15 | 47.000 | 430,750 | +1,600 | 0.66% | 20,245,250 |
| 2014-05-15 | 2014-05-13 | 45.500 | 429,150 | -4,000 | 0.66% | 19,526,325 |
| 2014-05-13 | 2014-05-09 | 45.500 | 433,150 | +6,000 | 0.67% | 19,708,325 |
| 2014-05-12 | 2014-05-08 | 42.000 | 427,150 | -600 | 0.66% | 17,940,300 |
| 2014-05-09 | 2014-05-07 | 41.000 | 427,750 | +4,000 | 0.66% | 17,537,750 |
| 2014-05-08 | 2014-05-05 | 40.500 | 423,750 | +600 | 0.65% | 17,161,875 |
| 2014-04-28 | 2014-04-24 | 42.500 | 423,150 | +1,200 | 0.65% | 17,983,875 |
| 2014-04-24 | 2014-04-22 | 45.500 | 421,950 | -400 | 0.65% | 19,198,725 |
| 2014-04-22 | 2014-04-16 | 45.500 | 422,350 | -200 | 0.65% | 19,216,925 |
| 2014-04-17 | 2014-04-15 | 46.000 | 422,550 | +400 | 0.65% | 19,437,300 |
| 2014-04-15 | 2014-04-11 | 50.000 | 422,150 | +400 | 0.65% | 21,107,500 |
| 2014-04-14 | 2014-04-10 | 51.000 | 421,750 | -1,460 | 0.65% | 21,509,250 |
| 2014-04-11 | 2014-04-09 | 49.500 | 423,210 | -11,340 | 0.65% | 20,948,895 |
| 2014-04-10 | 2014-04-08 | 45.500 | 434,550 | +12,060 | 0.67% | 19,772,025 |
| 2014-04-09 | 2014-04-07 | 46.500 | 422,490 | -1,300 | 0.65% | 19,645,785 |
| 2014-04-08 | 2014-04-04 | 55.000 | 423,790 | +4,440 | 0.65% | 23,308,450 |
| 2014-04-07 | 2014-04-03 | 61.000 | 419,350 | +2,100 | 0.65% | 25,580,350 |
| 2014-04-04 | 2014-04-02 | 64.000 | 417,250 | +2,400 | 0.64% | 26,704,000 |
| 2014-04-03 | 2014-04-01 | 63.000 | 414,850 | +400 | 0.64% | 26,135,550 |
| 2014-04-01 | 2014-03-28 | 67.500 | 414,450 | -2,440 | 0.64% | 27,975,375 |
| 2014-03-31 | 2014-03-27 | 66.500 | 416,890 | +490 | 0.64% | 27,723,185 |
| 2014-03-26 | 2014-03-24 | 69.500 | 416,400 | -200 | 0.64% | 28,939,800 |
| 2014-03-25 | 2014-03-21 | 71.500 | 416,600 | -100 | 0.64% | 29,786,900 |
| 2014-03-21 | 2014-03-19 | 72.500 | 416,700 | -400 | 0.64% | 30,210,750 |
| 2014-03-18 | 2014-03-14 | 69.000 | 417,100 | -1,400 | 0.64% | 28,779,900 |
| 2014-03-17 | 2014-03-13 | 68.000 | 418,500 | -4,000 | 0.64% | 28,458,000 |
| 2014-03-14 | 2014-03-12 | 68.500 | 422,500 | +2,540 | 0.65% | 28,941,250 |
| 2014-03-13 | 2014-03-11 | 68.500 | 419,960 | -1,430 | 0.65% | 28,767,260 |
| 2014-03-12 | 2014-03-10 | 67.000 | 421,390 | -800 | 0.65% | 28,233,130 |
| 2014-03-11 | 2014-03-07 | 68.000 | 422,190 | -1,880 | 0.65% | 28,708,920 |
| 2014-03-10 | 2014-03-06 | 66.500 | 424,070 | +200 | 0.65% | 28,200,655 |
| 2014-03-06 | 2014-03-04 | 68.000 | 423,870 | -200 | 0.65% | 28,823,160 |
| 2014-03-05 | 2014-03-03 | 66.500 | 424,070 | +1,060 | 0.65% | 28,200,655 |
| 2014-03-04 | 2014-02-28 | 66.500 | 423,010 | -1,990 | 0.65% | 28,130,165 |
| 2014-03-03 | 2014-02-27 | 68.500 | 425,000 | -260 | 0.65% | 29,112,500 |
| 2014-02-26 | 2014-02-24 | 71.500 | 425,260 | -4,610 | 0.66% | 30,406,090 |
| 2014-02-25 | 2014-02-21 | 73.000 | 429,870 | -4,020 | 0.67% | 31,380,510 |
| 2014-02-24 | 2014-02-20 | 74.500 | 433,890 | +7,130 | 0.68% | 32,324,805 |
| 2014-02-21 | 2014-02-19 | 78.000 | 426,760 | +520 | 0.67% | 33,287,280 |
| 2014-02-20 | 2014-02-18 | 80.000 | 426,240 | -8,760 | 0.67% | 34,099,200 |
| 2014-02-19 | 2014-02-17 | 78.000 | 435,000 | -8,230 | 0.68% | 33,930,000 |
| 2014-02-18 | 2014-02-14 | 74.500 | 443,230 | -10,900 | 0.69% | 33,020,635 |
| 2014-02-17 | 2014-02-13 | 75.000 | 454,130 | -3,790 | 0.71% | 34,059,750 |
| 2014-02-14 | 2014-02-12 | 75.500 | 457,920 | +800 | 0.71% | 34,572,960 |
| 2014-02-06 | 2014-02-04 | 74.500 | 457,120 | +800 | 0.72% | 34,055,440 |
| 2014-02-05 | 2014-01-30 | 77.000 | 456,320 | +40 | 0.72% | 35,136,640 |
| 2014-02-04 | 2014-01-28 | 76.000 | 456,280 | +500 | 0.72% | 34,677,280 |
| 2014-01-29 | 2014-01-27 | 75.500 | 455,780 | -400 | 0.72% | 34,411,390 |
| 2014-01-27 | 2014-01-23 | 78.500 | 456,180 | -500 | 0.72% | 35,810,130 |
| 2014-01-24 | 2014-01-22 | 79.500 | 456,680 | +500 | 0.72% | 36,306,060 |
| 2014-01-23 | 2014-01-21 | 80.500 | 456,180 | +600 | 0.72% | 36,722,490 |
| 2014-01-22 | 2014-01-20 | 80.500 | 455,580 | -22,010 | 0.72% | 36,674,190 |
| 2014-01-21 | 2014-01-17 | 81.500 | 477,590 | -700 | 0.76% | 38,923,585 |
| 2014-01-20 | 2014-01-16 | 77.000 | 478,290 | +60 | 0.77% | 36,828,330 |
| 2014-01-16 | 2014-01-14 | 78.000 | 478,230 | +25,300 | 0.77% | 37,301,940 |
| 2014-01-15 | 2014-01-13 | 80.000 | 452,930 | +460 | 0.73% | 36,234,400 |
| 2014-01-14 | 2014-01-10 | 81.000 | 452,470 | +5,600 | 0.74% | 36,650,070 |
| 2014-01-13 | 2014-01-09 | 78.500 | 446,870 | +1,860 | 0.73% | 35,079,295 |
| 2014-01-10 | 2014-01-08 | 79.500 | 445,010 | -3,000 | 0.73% | 35,378,295 |
| 2014-01-09 | 2014-01-07 | 78.000 | 448,010 | -280 | 0.73% | 34,944,780 |
| 2014-01-07 | 2014-01-03 | 81.500 | 448,290 | -5,500 | 0.73% | 36,535,635 |
| 2014-01-06 | 2014-01-02 | 80.500 | 453,790 | -4,600 | 0.74% | 36,530,095 |
| 2014-01-03 | 2013-12-31 | 85.000 | 458,390 | -65,490 | 0.75% | 38,963,150 |
| 2014-01-02 | 2013-12-27 | 79.500 | 523,880 | -33,200 | 0.85% | 41,648,460 |
| 2013-12-30 | 2013-12-24 | 79.000 | 557,080 | -800 | 0.93% | 44,009,320 |
| 2013-12-27 | 2013-12-20 | 78.500 | 557,880 | +800 | 0.93% | 43,793,580 |
| 2013-12-23 | 2013-12-19 | 75.500 | 557,080 | -800 | 0.93% | 42,059,540 |
| 2013-12-20 | 2013-12-18 | 75.000 | 557,880 | -400 | 0.93% | 41,841,000 |
| 2013-12-19 | 2013-12-17 | 74.000 | 558,280 | +300 | 0.93% | 41,312,720 |
| 2013-12-18 | 2013-12-16 | 74.000 | 557,980 | +800 | 0.93% | 41,290,520 |
| 2013-12-17 | 2013-12-13 | 74.000 | 557,180 | -40 | 0.93% | 41,231,320 |
| 2013-12-16 | 2013-12-12 | 75.500 | 557,220 | +4,960 | 0.93% | 42,070,110 |
| 2013-12-12 | 2013-12-10 | 81.000 | 552,260 | -2,090 | 0.92% | 44,733,060 |
| 2013-12-11 | 2013-12-09 | 86.500 | 554,350 | +800 | 0.93% | 47,951,275 |
| 2013-12-10 | 2013-12-06 | 88.500 | 553,550 | -2,000 | 0.92% | 48,989,175 |
| 2013-12-09 | 2013-12-05 | 88.500 | 555,550 | +1,480 | 0.93% | 49,166,175 |
| 2013-12-06 | 2013-12-04 | 90.500 | 554,070 | +1,180 | 0.96% | 50,143,335 |
| 2013-12-05 | 2013-12-03 | 94.000 | 552,890 | -7,050 | 0.96% | 51,971,660 |
| 2013-12-04 | 2013-12-02 | 89.000 | 559,940 | +640 | 0.97% | 49,834,660 |
| 2013-12-03 | 2013-11-29 | 93.000 | 559,300 | +400 | 0.97% | 52,014,900 |
| 2013-12-02 | 2013-11-28 | 94.500 | 558,900 | +4,810 | 0.97% | 52,816,050 |
| 2013-11-29 | 2013-11-27 | 99.000 | 554,090 | -3,920 | 0.96% | 54,854,910 |
| 2013-11-28 | 2013-11-26 | 95.000 | 558,010 | +17,500 | 0.97% | 53,010,950 |
| 2013-11-27 | 2013-11-25 | 95.500 | 540,510 | -1,700 | 0.94% | 51,618,705 |
| 2013-11-26 | 2013-11-22 | 95.500 | 542,210 | +700 | 0.94% | 51,781,055 |
| 2013-11-25 | 2013-11-21 | 95.000 | 541,510 | +1,130 | 0.94% | 51,443,450 |
| 2013-11-22 | 2013-11-20 | 96.500 | 540,380 | +1,270 | 0.94% | 52,146,670 |
| 2013-11-20 | 2013-11-18 | 93.000 | 539,110 | +130 | 0.93% | 50,137,230 |
| 2013-11-19 | 2013-11-15 | 94.500 | 538,980 | +110 | 0.93% | 50,933,610 |
| 2013-11-18 | 2013-11-14 | 88.500 | 538,870 | +680 | 0.93% | 47,689,995 |
| 2013-11-15 | 2013-11-13 | 86.500 | 538,190 | +200 | 0.93% | 46,553,435 |
| 2013-11-14 | 2013-11-12 | 91.000 | 537,990 | +200 | 0.93% | 48,957,090 |
| 2013-11-13 | 2013-11-11 | 93.000 | 537,790 | -500 | 0.93% | 50,014,470 |
| 2013-11-12 | 2013-11-08 | 98.500 | 538,290 | -100 | 0.93% | 53,021,565 |
| 2013-11-11 | 2013-11-07 | 100.000 | 538,390 | -23,300 | 0.93% | 53,839,000 |
| 2013-11-08 | 2013-11-06 | 98.000 | 561,690 | -4,560 | 0.97% | 55,045,620 |
| 2013-11-07 | 2013-11-05 | 98.500 | 566,250 | +4,420 | 0.98% | 55,775,625 |
| 2013-11-06 | 2013-11-04 | 97.500 | 561,830 | -20,200 | 0.97% | 54,778,425 |
| 2013-11-05 | 2013-11-01 | 90.500 | 582,030 | +3,000 | 1.01% | 52,673,715 |
| 2013-11-04 | 2013-10-31 | 86.000 | 579,030 | +640 | 1.00% | 49,796,580 |
| 2013-11-01 | 2013-10-30 | 87.500 | 578,390 | +1,200 | 1.00% | 50,609,125 |
| 2013-10-30 | 2013-10-28 | 84.000 | 577,190 | -2,000 | 1.00% | 48,483,960 |
| 2013-10-28 | 2013-10-24 | 83.500 | 579,190 | -1,800 | 1.00% | 48,362,365 |
| 2013-10-25 | 2013-10-23 | 83.000 | 580,990 | +1,200 | 1.01% | 48,222,170 |
| 2013-10-24 | 2013-10-22 | 84.500 | 579,790 | -1,000 | 1.00% | 48,992,255 |
| 2013-10-22 | 2013-10-18 | 87.000 | 580,790 | -70 | 1.01% | 50,528,730 |
| 2013-10-21 | 2013-10-17 | 89.500 | 580,860 | -2,150 | 1.01% | 51,986,970 |
| 2013-10-18 | 2013-10-16 | 86.500 | 583,010 | -12,580 | 1.01% | 50,430,365 |
| 2013-10-17 | 2013-10-15 | 87.000 | 595,590 | +320 | 1.03% | 51,816,330 |
| 2013-10-16 | 2013-10-11 | 88.500 | 595,270 | -1,000 | 1.03% | 52,681,395 |
| 2013-10-15 | 2013-10-10 | 88.500 | 596,270 | +8,090 | 1.03% | 52,769,895 |
| 2013-10-11 | 2013-10-09 | 91.000 | 588,180 | -3,400 | 1.02% | 53,524,380 |
| 2013-10-10 | 2013-10-08 | 91.500 | 591,580 | -5,600 | 1.03% | 54,129,570 |
| 2013-10-09 | 2013-10-07 | 91.000 | 597,180 | +2,200 | 1.03% | 54,343,380 |
| 2013-10-08 | 2013-10-04 | 93.000 | 594,980 | -3,520 | 1.03% | 55,333,140 |
| 2013-10-07 | 2013-10-03 | 94.000 | 598,500 | +3,840 | 1.04% | 56,259,000 |
| 2013-09-30 | 2013-09-26 | 94.500 | 594,660 | -600 | 1.03% | 56,195,370 |
| 2013-09-27 | 2013-09-25 | 95.500 | 595,260 | +1,840 | 1.03% | 56,847,330 |
| 2013-09-26 | 2013-09-24 | 96.500 | 593,420 | +2,000 | 1.03% | 57,265,030 |
| 2013-09-24 | 2013-09-19 | 94.000 | 591,420 | +880 | 1.03% | 55,593,480 |
| 2013-09-23 | 2013-09-18 | 93.000 | 590,540 | -200 | 1.02% | 54,920,220 |
| 2013-09-19 | 2013-09-17 | 95.500 | 590,740 | -2,000 | 1.02% | 56,415,670 |
| 2013-09-18 | 2013-09-16 | 97.500 | 592,740 | +790 | 1.03% | 57,792,150 |
| 2013-09-17 | 2013-09-13 | 96.500 | 591,950 | +380 | 1.03% | 57,123,175 |
| 2013-09-16 | 2013-09-12 | 98.500 | 591,570 | -760 | 1.03% | 58,269,645 |
| 2013-09-13 | 2013-09-11 | 98.500 | 592,330 | +440 | 1.03% | 58,344,505 |
| 2013-09-12 | 2013-09-10 | 99.000 | 591,890 | +1,200 | 1.03% | 58,597,110 |
| 2013-09-11 | 2013-09-09 | 100.500 | 590,690 | -9,890 | 1.02% | 59,364,345 |
| 2013-09-10 | 2013-09-06 | 99.000 | 600,580 | -930 | 1.04% | 59,457,420 |
| 2013-09-09 | 2013-09-05 | 100.500 | 601,510 | -10,960 | 1.04% | 60,451,755 |
| 2013-09-06 | 2013-09-04 | 99.000 | 612,470 | +38,419 | 1.06% | 60,634,530 |
| 2013-09-05 | 2013-09-03 | 94.500 | 574,051 | -600 | 1.00% | 54,247,820 |
| 2013-09-04 | 2013-09-02 | 93.000 | 574,651 | -880 | 1.00% | 53,442,543 |
| 2013-09-03 | 2013-08-30 | 92.000 | 575,531 | -1,260 | 1.00% | 52,948,852 |
| 2013-09-02 | 2013-08-29 | 89.500 | 576,791 | -500 | 1.00% | 51,622,794 |
| 2013-08-30 | 2013-08-28 | 86.000 | 577,291 | +4,000 | 1.00% | 49,647,026 |
| 2013-08-28 | 2013-08-26 | 91.000 | 573,291 | -500 | 0.99% | 52,169,481 |
| 2013-08-27 | 2013-08-23 | 90.500 | 573,791 | +800 | 0.99% | 51,928,086 |
| 2013-08-26 | 2013-08-22 | 92.500 | 572,991 | +4,400 | 0.99% | 53,001,668 |
| 2013-08-23 | 2013-08-21 | 89.000 | 568,591 | +2,200 | 0.99% | 50,604,599 |
| 2013-08-22 | 2013-08-20 | 90.000 | 566,391 | -5,240 | 0.98% | 50,975,190 |
| 2013-08-21 | 2013-08-19 | 89.500 | 571,631 | -9,840 | 0.99% | 51,160,974 |
| 2013-08-20 | 2013-08-16 | 94.500 | 581,471 | -9,780 | 1.01% | 54,949,010 |
| 2013-08-19 | 2013-08-15 | 97.000 | 591,251 | -10,860 | 1.03% | 57,351,347 |
| 2013-08-16 | 2013-08-13 | 94.000 | 602,111 | -8,090 | 1.04% | 56,598,434 |
| 2013-08-15 | 2013-08-12 | 88.000 | 610,201 | -2,120 | 1.06% | 53,697,688 |
| 2013-08-13 | 2013-08-09 | 87.500 | 612,321 | +1,010 | 1.06% | 53,578,088 |
| 2013-08-12 | 2013-08-08 | 90.000 | 611,311 | -15,600 | 1.06% | 55,017,990 |
| 2013-08-09 | 2013-08-07 | 86.500 | 626,911 | -21,600 | 1.09% | 54,227,802 |
| 2013-08-08 | 2013-08-06 | 84.500 | 648,511 | -23,700 | 1.12% | 54,799,180 |
| 2013-08-07 | 2013-08-05 | 81.000 | 672,211 | -16,650 | 1.17% | 54,449,091 |
| 2013-08-06 | 2013-08-02 | 77.000 | 688,861 | -14,980 | 1.19% | 53,042,297 |
| 2013-08-05 | 2013-08-01 | 75.000 | 703,841 | -9,870 | 1.22% | 52,788,075 |
| 2013-08-02 | 2013-07-31 | 75.000 | 713,711 | -4,400 | 1.24% | 53,528,325 |
| 2013-08-01 | 2013-07-30 | 75.500 | 718,111 | -9,100 | 1.24% | 54,217,380 |
| 2013-07-30 | 2013-07-26 | 77.000 | 727,211 | +200 | 1.26% | 55,995,247 |
| 2013-07-29 | 2013-07-25 | 78.500 | 727,011 | +200 | 1.26% | 57,070,364 |
| 2013-07-25 | 2013-07-23 | 80.000 | 726,811 | -200 | 1.26% | 58,144,880 |
| 2013-07-24 | 2013-07-22 | 76.500 | 727,011 | -200 | 1.26% | 55,616,342 |
| 2013-07-22 | 2013-07-18 | 77.500 | 727,211 | +200 | 1.26% | 56,358,852 |
| 2013-07-19 | 2013-07-17 | 78.500 | 727,011 | +40 | 1.26% | 57,070,364 |
| 2013-07-17 | 2013-07-15 | 80.500 | 726,971 | -200 | 1.26% | 58,521,166 |
| 2013-07-16 | 2013-07-12 | 79.500 | 727,171 | -200 | 1.26% | 57,810,094 |
| 2013-07-15 | 2013-07-11 | 77.500 | 727,371 | -2,000 | 1.26% | 56,371,252 |
| 2013-07-12 | 2013-07-10 | 70.000 | 729,371 | +800 | 1.26% | 51,055,970 |
| 2013-07-11 | 2013-07-09 | 71.000 | 728,571 | +600 | 1.26% | 51,728,541 |
| 2013-07-10 | 2013-07-08 | 72.500 | 727,971 | -240 | 1.26% | 52,777,898 |
| 2013-07-09 | 2013-07-05 | 75.000 | 728,211 | +400 | 1.26% | 54,615,825 |
| 2013-07-08 | 2013-07-04 | 73.500 | 727,811 | -300 | 1.26% | 53,494,108 |
| 2013-07-04 | 2013-07-02 | 76.500 | 728,111 | +680 | 1.26% | 55,700,492 |
| 2013-07-03 | 2013-06-28 | 77.500 | 727,431 | -9,410 | 1.26% | 56,375,902 |
| 2013-07-02 | 2013-06-27 | 78.000 | 736,841 | -11,170 | 1.28% | 57,473,598 |
| 2013-06-28 | 2013-06-26 | 78.000 | 748,011 | +19,380 | 1.30% | 58,344,858 |
| 2013-06-27 | 2013-06-25 | 80.500 | 728,631 | +410 | 1.26% | 58,654,796 |
| 2013-06-26 | 2013-06-24 | 80.500 | 728,221 | -720 | 1.26% | 58,621,790 |
| 2013-06-25 | 2013-06-21 | 85.000 | 728,941 | +1,040 | 1.26% | 61,959,985 |
| 2013-06-24 | 2013-06-20 | 83.500 | 727,901 | +800 | 1.26% | 60,779,734 |
| 2013-06-21 | 2013-06-19 | 85.500 | 727,101 | -940 | 1.26% | 62,167,136 |
| 2013-06-20 | 2013-06-18 | 91.500 | 728,041 | +400 | 1.26% | 66,615,752 |
| 2013-06-18 | 2013-06-14 | 92.500 | 727,641 | -120 | 1.26% | 67,306,792 |
| 2013-06-17 | 2013-06-13 | 92.000 | 727,761 | +140 | 1.26% | 66,954,012 |
| 2013-06-11 | 2013-06-07 | 94.500 | 727,621 | -440 | 1.27% | 68,760,184 |
| 2013-06-10 | 2013-06-06 | 93.000 | 728,061 | -20 | 1.27% | 67,709,673 |
| 2013-06-06 | 2013-06-04 | 94.500 | 728,081 | -800 | 1.27% | 68,803,654 |
| 2013-06-04 | 2013-05-31 | 95.000 | 728,881 | +800 | 1.27% | 69,243,695 |
| 2013-06-03 | 2013-05-30 | 94.500 | 728,081 | -660 | 1.27% | 68,803,654 |
| 2013-05-31 | 2013-05-29 | 95.000 | 728,741 | -440 | 1.27% | 69,230,395 |
| 2013-05-30 | 2013-05-28 | 95.000 | 729,181 | +520 | 1.27% | 69,272,195 |
| 2013-05-29 | 2013-05-27 | 95.500 | 728,661 | +1,180 | 1.27% | 69,587,126 |
| 2013-05-28 | 2013-05-24 | 96.500 | 727,481 | +200 | 1.26% | 70,201,916 |
| 2013-05-27 | 2013-05-23 | 97.000 | 727,281 | -3,540 | 1.26% | 70,546,257 |
| 2013-05-24 | 2013-05-22 | 96.000 | 730,821 | -2,190 | 1.27% | 70,158,816 |
| 2013-05-23 | 2013-05-21 | 97.500 | 733,011 | -1,630 | 1.27% | 71,468,572 |
| 2013-05-22 | 2013-05-20 | 98.500 | 734,641 | -1,680 | 1.28% | 72,362,138 |
| 2013-05-21 | 2013-05-16 | 99.000 | 736,321 | -120 | 1.28% | 72,895,779 |
| 2013-05-20 | 2013-05-15 | 95.000 | 736,441 | -200 | 1.28% | 69,961,895 |
| 2013-05-16 | 2013-05-14 | 94.500 | 736,641 | +860 | 1.28% | 69,612,574 |
| 2013-05-15 | 2013-05-13 | 100.000 | 735,781 | -2,800 | 1.28% | 73,578,100 |
| 2013-05-14 | 2013-05-10 | 101.000 | 738,581 | -4,360 | 1.28% | 74,596,681 |
| 2013-05-13 | 2013-05-09 | 102.000 | 742,941 | -2,050 | 1.29% | 75,779,982 |
| 2013-05-10 | 2013-05-08 | 101.000 | 744,991 | -8,830 | 1.30% | 75,244,091 |
| 2013-05-09 | 2013-05-07 | 104.500 | 753,821 | -4,590 | 1.31% | 78,774,294 |
| 2013-05-08 | 2013-05-06 | 99.000 | 758,411 | -5,160 | 1.32% | 75,082,689 |
| 2013-05-07 | 2013-05-03 | 97.500 | 763,571 | -840 | 1.33% | 74,448,172 |
| 2013-05-06 | 2013-05-02 | 95.500 | 764,411 | -3,680 | 1.33% | 73,001,250 |
| 2013-05-03 | 2013-04-30 | 95.000 | 768,091 | +5,380 | 1.34% | 72,968,645 |
| 2013-05-02 | 2013-04-29 | 95.000 | 762,711 | +200 | 1.33% | 72,457,545 |
| 2013-04-30 | 2013-04-26 | 95.500 | 762,511 | -200 | 1.33% | 72,819,800 |
| 2013-04-29 | 2013-04-25 | 96.000 | 762,711 | +5,900 | 1.33% | 73,220,256 |
| 2013-04-24 | 2013-04-22 | 95.500 | 756,811 | +400 | 1.32% | 72,275,450 |
| 2013-04-23 | 2013-04-19 | 96.000 | 756,411 | +1,740 | 1.32% | 72,615,456 |
| 2013-04-22 | 2013-04-18 | 95.000 | 754,671 | -12,950 | 1.31% | 71,693,745 |
| 2013-04-19 | 2013-04-17 | 97.500 | 767,621 | +21,400 | 1.34% | 74,843,048 |
| 2013-04-17 | 2013-04-15 | 100.000 | 746,221 | -790 | 1.30% | 74,622,100 |
| 2013-04-16 | 2013-04-12 | 105.500 | 747,011 | +10,450 | 1.30% | 78,809,660 |
| 2013-04-15 | 2013-04-11 | 107.000 | 736,561 | +3,510 | 1.28% | 78,812,027 |
| 2013-04-12 | 2013-04-10 | 97.000 | 733,051 | -8,020 | 1.28% | 71,105,947 |
| 2013-04-08 | 2013-04-03 | 95.000 | 741,071 | -2,580 | 1.29% | 70,401,745 |
| 2013-04-05 | 2013-04-02 | 97.500 | 743,651 | -320 | 1.29% | 72,505,972 |
| 2013-04-02 | 2013-03-27 | 106.000 | 743,971 | -5,080 | 1.30% | 78,860,926 |
| 2013-03-28 | 2013-03-26 | 104.000 | 749,051 | -6,400 | 1.31% | 77,901,304 |
| 2013-03-27 | 2013-03-25 | 107.000 | 755,451 | +40 | 1.32% | 80,833,257 |
| 2013-03-26 | 2013-03-22 | 108.000 | 755,411 | -2,070 | 1.32% | 81,584,388 |
| 2013-03-25 | 2013-03-21 | 110.500 | 757,481 | -740 | 1.32% | 83,701,650 |
| 2013-03-22 | 2013-03-20 | 108.500 | 758,221 | -6,650 | 1.32% | 82,266,978 |
| 2013-03-20 | 2013-03-18 | 109.500 | 764,871 | +2,200 | 1.34% | 83,753,374 |
| 2013-03-19 | 2013-03-15 | 120.500 | 762,671 | -3,930 | 1.33% | 91,901,856 |
| 2013-03-18 | 2013-03-14 | 123.500 | 766,601 | +560 | 1.34% | 94,675,224 |
| 2013-03-15 | 2013-03-13 | 122.500 | 766,041 | -9,960 | 1.34% | 93,840,023 |
| 2013-03-14 | 2013-03-12 | 130.500 | 776,001 | +2,870 | 1.36% | 101,268,130 |
| 2013-03-13 | 2013-03-11 | 134.000 | 773,131 | +3,990 | 1.35% | 103,599,554 |
| 2013-03-12 | 2013-03-08 | 135.500 | 769,141 | +930 | 1.34% | 104,218,606 |
| 2013-03-11 | 2013-03-07 | 130.500 | 768,211 | -290 | 1.34% | 100,251,536 |
| 2013-03-08 | 2013-03-06 | 129.500 | 768,501 | -42,900 | 1.34% | 99,520,880 |
| 2013-03-07 | 2013-03-05 | 129.500 | 811,401 | +1,430 | 1.42% | 105,076,430 |
| 2013-03-06 | 2013-03-04 | 130.500 | 809,971 | +2,020 | 1.41% | 105,701,216 |
| 2013-03-04 | 2013-02-28 | 132.500 | 807,951 | -3,392 | 1.41% | 107,053,508 |
| 2013-03-01 | 2013-02-27 | 129.000 | 811,343 | +1,280 | 1.42% | 104,663,247 |
| 2013-02-28 | 2013-02-26 | 131.500 | 810,063 | -65,228 | 1.41% | 106,523,284 |
| 2013-02-27 | 2013-02-25 | 139.000 | 875,291 | -280 | 1.53% | 121,665,449 |
| 2013-02-26 | 2013-02-22 | 141.000 | 875,571 | +560 | 1.53% | 123,455,511 |
| 2013-02-25 | 2013-02-21 | 139.500 | 875,011 | -11,280 | 1.53% | 122,064,034 |
| 2013-02-22 | 2013-02-20 | 141.500 | 886,291 | -200 | 1.55% | 125,410,176 |
| 2013-02-21 | 2013-02-19 | 141.500 | 886,491 | -2,750 | 1.55% | 125,438,476 |
| 2013-02-20 | 2013-02-18 | 144.500 | 889,241 | -4,530 | 1.55% | 128,495,324 |
| 2013-02-19 | 2013-02-15 | 145.000 | 893,771 | +7,760 | 1.56% | 129,596,795 |
| 2013-02-18 | 2013-02-14 | 144.000 | 886,011 | +2,600 | 1.55% | 127,585,584 |
| 2013-02-15 | 2013-02-08 | 145.000 | 883,411 | +4,880 | 1.54% | 128,094,595 |
| 2013-02-14 | 2013-02-07 | 144.500 | 878,531 | +160 | 1.53% | 126,947,730 |
| 2013-02-08 | 2013-02-06 | 147.500 | 878,371 | -6,940 | 1.53% | 129,559,722 |
| 2013-02-07 | 2013-02-05 | 147.500 | 885,311 | -15,780 | 1.55% | 130,583,372 |
| 2013-02-06 | 2013-02-04 | 152.500 | 901,091 | -1,660 | 1.57% | 137,416,378 |
| 2013-02-05 | 2013-02-01 | 155.500 | 902,751 | -4,980 | 1.58% | 140,377,780 |
| 2013-02-04 | 2013-01-31 | 158.000 | 907,731 | +340 | 1.59% | 143,421,498 |
| 2013-02-01 | 2013-01-30 | 154.000 | 907,391 | +340 | 1.58% | 139,738,214 |
| 2013-01-31 | 2013-01-29 | 154.500 | 907,051 | +400 | 1.58% | 140,139,380 |
| 2013-01-30 | 2013-01-28 | 154.000 | 906,651 | +2,360 | 1.58% | 139,624,254 |
| 2013-01-29 | 2013-01-25 | 154.500 | 904,291 | -560 | 1.58% | 139,712,960 |
| 2013-01-28 | 2013-01-24 | 157.500 | 904,851 | -9,140 | 1.58% | 142,514,032 |
| 2013-01-25 | 2013-01-23 | 162.000 | 913,991 | -610 | 1.60% | 148,066,542 |
| 2013-01-24 | 2013-01-22 | 167.500 | 914,601 | +1,360 | 1.60% | 153,195,668 |
| 2013-01-23 | 2013-01-21 | 171.000 | 913,241 | +2,000 | 1.60% | 156,164,211 |
| 2013-01-22 | 2013-01-18 | 166.000 | 911,241 | -2,770 | 1.60% | 151,266,006 |
| 2013-01-21 | 2013-01-17 | 162.500 | 914,011 | +14,080 | 1.60% | 148,526,788 |
| 2013-01-18 | 2013-01-16 | 158.000 | 899,931 | -1,900 | 1.58% | 142,189,098 |
| 2013-01-17 | 2013-01-15 | 157.500 | 901,831 | +4,490 | 1.58% | 142,038,382 |
| 2013-01-16 | 2013-01-14 | 162.000 | 897,341 | +2,340 | 1.57% | 145,369,242 |
| 2013-01-15 | 2013-01-11 | 155.500 | 895,001 | -4,500 | 1.57% | 139,172,656 |
| 2013-01-14 | 2013-01-10 | 157.500 | 899,501 | -1,970 | 1.57% | 141,671,408 |
| 2013-01-11 | 2013-01-09 | 163.500 | 901,471 | +4,940 | 1.58% | 147,390,508 |
| 2013-01-10 | 2013-01-08 | 163.000 | 896,531 | +10,020 | 1.57% | 146,134,553 |
| 2013-01-09 | 2013-01-07 | 171.000 | 886,511 | +25,400 | 1.55% | 151,593,381 |
| 2013-01-08 | 2013-01-04 | 165.500 | 861,111 | +21,070 | 1.52% | 142,513,870 |
| 2013-01-07 | 2013-01-03 | 162.000 | 840,041 | -20,830 | 1.48% | 136,086,642 |
| 2013-01-04 | 2013-01-02 | 157.500 | 860,871 | -48,610 | 1.52% | 135,587,182 |
| 2013-01-03 | 2012-12-31 | 154.500 | 909,481 | +21,840 | 1.61% | 140,514,814 |
| 2013-01-02 | 2012-12-27 | 149.500 | 887,641 | -7,030 | 1.57% | 132,702,330 |
| 2012-12-28 | 2012-12-24 | 151.500 | 894,671 | -8,820 | 1.59% | 135,542,656 |
| 2012-12-27 | 2012-12-20 | 153.000 | 903,491 | -8,270 | 1.60% | 138,234,123 |
| 2012-12-21 | 2012-12-19 | 145.000 | 911,761 | +10 | 1.62% | 132,205,345 |
| 2012-12-20 | 2012-12-18 | 140.000 | 911,751 | +2,760 | 1.62% | 127,645,140 |
| 2012-12-19 | 2012-12-17 | 141.000 | 908,991 | +3,210 | 1.61% | 128,167,731 |
| 2012-12-18 | 2012-12-14 | 137.500 | 905,781 | -10,980 | 1.61% | 124,544,888 |
| 2012-12-17 | 2012-12-13 | 140.500 | 916,761 | +7,320 | 1.63% | 128,804,920 |
| 2012-12-14 | 2012-12-12 | 139.500 | 909,441 | -1,920 | 1.61% | 126,867,020 |
| 2012-12-13 | 2012-12-11 | 142.000 | 911,361 | +8,760 | 1.62% | 129,413,262 |
| 2012-12-12 | 2012-12-10 | 145.000 | 902,601 | -4,820 | 1.60% | 130,877,145 |
| 2012-12-11 | 2012-12-07 | 133.500 | 907,421 | +2,810 | 1.61% | 121,140,704 |
| 2012-12-10 | 2012-12-06 | 135.000 | 904,611 | +1,400 | 1.61% | 122,122,485 |
| 2012-12-07 | 2012-12-05 | 137.000 | 903,211 | -1,640 | 1.60% | 123,739,907 |
| 2012-12-06 | 2012-12-04 | 136.500 | 904,851 | +2,540 | 1.61% | 123,512,162 |
| 2012-12-05 | 2012-12-03 | 139.000 | 902,311 | +2,000 | 1.60% | 125,421,229 |
| 2012-12-04 | 2012-11-30 | 144.000 | 900,311 | +3,050 | 1.60% | 129,644,784 |
| 2012-12-03 | 2012-11-29 | 143.500 | 897,261 | -13,060 | 1.59% | 128,756,954 |
| 2012-11-30 | 2012-11-28 | 137.500 | 910,321 | +2,520 | 1.62% | 125,169,138 |
| 2012-11-29 | 2012-11-27 | 140.500 | 907,801 | +1,670 | 1.61% | 127,546,040 |
| 2012-11-28 | 2012-11-26 | 140.500 | 906,131 | +11,000 | 1.61% | 127,311,406 |
| 2012-11-27 | 2012-11-23 | 145.500 | 895,131 | +2,660 | 1.59% | 130,241,560 |
| 2012-11-26 | 2012-11-22 | 147.000 | 892,471 | -1,020 | 1.58% | 131,193,237 |
| 2012-11-23 | 2012-11-21 | 149.500 | 893,491 | +310 | 1.59% | 133,576,904 |
| 2012-11-22 | 2012-11-20 | 145.500 | 893,181 | -10,110 | 1.59% | 129,957,836 |
| 2012-11-21 | 2012-11-19 | 152.000 | 903,291 | -410 | 1.60% | 137,300,232 |
| 2012-11-20 | 2012-11-16 | 155.500 | 903,701 | +26,520 | 1.60% | 140,525,506 |
| 2012-11-19 | 2012-11-15 | 168.000 | 877,181 | -3,810 | 1.56% | 147,366,408 |
| 2012-11-16 | 2012-11-14 | 180.000 | 880,991 | +2,700 | 1.56% | 158,578,380 |
| 2012-11-15 | 2012-11-13 | 176.500 | 878,291 | -2,310 | 1.56% | 155,018,362 |
| 2012-11-14 | 2012-11-12 | 187.000 | 880,601 | -1,970 | 1.56% | 164,672,387 |
| 2012-11-13 | 2012-11-09 | 167.500 | 882,571 | -1,870 | 1.57% | 147,830,642 |
| 2012-11-12 | 2012-11-08 | 151.500 | 884,441 | +7,590 | 1.57% | 133,992,812 |
| 2012-11-09 | 2012-11-07 | 154.500 | 876,851 | -5,400 | 1.56% | 135,473,480 |
| 2012-11-08 | 2012-11-06 | 150.000 | 882,251 | +9,650 | 1.57% | 132,337,650 |
| 2012-11-07 | 2012-11-05 | 145.500 | 872,601 | -1,570 | 1.55% | 126,963,446 |
| 2012-11-06 | 2012-11-02 | 140.000 | 874,171 | -3,400 | 1.55% | 122,383,940 |
| 2012-11-05 | 2012-11-01 | 131.000 | 877,571 | -2,470 | 1.56% | 114,961,801 |
| 2012-11-02 | 2012-10-31 | 131.000 | 880,041 | +6,020 | 1.56% | 115,285,371 |
| 2012-11-01 | 2012-10-30 | 132.000 | 874,021 | -3,700 | 1.55% | 115,370,772 |
| 2012-10-31 | 2012-10-29 | 131.000 | 877,721 | +2,860 | 1.56% | 114,981,451 |
| 2012-10-30 | 2012-10-26 | 134.000 | 874,861 | +7,080 | 1.55% | 117,231,374 |
| 2012-10-29 | 2012-10-25 | 137.000 | 867,781 | -1,340 | 1.54% | 118,885,997 |
| 2012-10-26 | 2012-10-24 | 139.500 | 869,121 | +2,940 | 1.54% | 121,242,380 |
| 2012-10-25 | 2012-10-22 | 144.000 | 866,181 | +18,710 | 1.54% | 124,730,064 |
| 2012-10-24 | 2012-10-19 | 145.500 | 847,471 | +69,950 | 1.50% | 123,307,030 |
| 2012-10-22 | 2012-10-18 | 138.000 | 777,521 | +12,520 | 1.38% | 107,297,898 |
| 2012-10-19 | 2012-10-17 | 134.500 | 765,001 | +1,000 | 1.36% | 102,892,634 |
| 2012-10-17 | 2012-10-15 | 137.000 | 764,001 | +1,420 | 1.36% | 104,668,137 |
| 2012-10-16 | 2012-10-12 | 147.000 | 762,581 | +1,000 | 1.35% | 112,099,407 |
| 2012-10-15 | 2012-10-11 | 148.500 | 761,581 | -460 | 1.35% | 113,094,778 |
| 2012-10-12 | 2012-10-10 | 148.500 | 762,041 | -37,620 | 1.35% | 113,163,088 |
| 2012-10-11 | 2012-10-09 | 148.000 | 799,661 | -78,680 | 1.41% | 118,349,828 |
| 2012-10-10 | 2012-10-08 | 152.000 | 878,341 | -41,480 | 1.55% | 133,507,832 |
| 2012-10-09 | 2012-10-05 | 147.000 | 919,821 | -340,210 | 1.63% | 135,213,687 |
| 2012-10-08 | 2012-10-04 | 156.500 | 1,260,031 | -2,080 | 2.23% | 197,194,852 |
| 2012-10-05 | 2012-10-03 | 160.000 | 1,262,111 | -200 | 2.23% | 201,937,760 |
| 2012-10-04 | 2012-09-28 | 161.500 | 1,262,311 | +16,500 | 2.20% | 203,863,226 |
| 2012-10-03 | 2012-09-27 | 149.000 | 1,245,811 | -21,060 | 2.17% | 185,625,839 |
| 2012-09-28 | 2012-09-26 | 140.000 | 1,266,871 | +278,260 | 2.21% | 177,361,940 |
| 2012-09-27 | 2012-09-25 | 159.000 | 988,611 | +79,990 | 1.73% | 157,189,149 |
| 2012-09-26 | 2012-09-24 | 167.000 | 908,621 | -1,600 | 1.58% | 151,739,707 |
| 2012-09-25 | 2012-09-21 | 166.000 | 910,221 | +1,770 | 1.59% | 151,096,686 |
| 2012-09-24 | 2012-09-20 | 172.000 | 908,451 | -400 | 1.58% | 156,253,572 |
| 2012-09-21 | 2012-09-19 | 174.500 | 908,851 | -4,920 | 1.58% | 158,594,500 |
| 2012-09-20 | 2012-09-18 | 177.500 | 913,771 | +6,270 | 1.59% | 162,194,352 |
| 2012-09-19 | 2012-09-17 | 172.500 | 907,501 | -2,910 | 1.58% | 156,543,922 |
| 2012-09-18 | 2012-09-14 | 163.000 | 910,411 | -18,410 | 1.59% | 148,396,993 |
| 2012-09-17 | 2012-09-13 | 183.500 | 928,821 | +320 | 1.62% | 170,438,654 |
| 2012-09-14 | 2012-09-12 | 207.000 | 928,501 | +828,131 | 1.62% | 192,199,707 |
| 2012-09-07 | 2012-09-05 | 220.000 | 100,370 | -1,000 | 0.18% | 22,081,400 |
| 2012-08-21 | 2012-08-17 | 225.000 | 101,370 | -2,000 | 0.18% | 22,808,250 |
| 2012-08-16 | 2012-08-14 | 223.500 | 103,370 | -1,000 | 0.18% | 23,103,195 |
| 2012-08-15 | 2012-08-13 | 225.000 | 104,370 | -1,130 | 0.18% | 23,483,250 |
| 2012-08-14 | 2012-08-10 | 225.000 | 105,500 | -6,890 | 0.18% | 23,737,500 |
| 2012-08-13 | 2012-08-09 | 225.000 | 112,390 | -1,800 | 0.20% | 25,287,750 |
| 2012-08-10 | 2012-08-08 | 225.000 | 114,190 | -2,460 | 0.20% | 25,692,750 |
| 2012-08-09 | 2012-08-07 | 225.000 | 116,650 | -2,020 | 0.20% | 26,246,250 |
| 2012-08-08 | 2012-08-06 | 227.000 | 118,670 | -1,100 | 0.21% | 26,938,090 |
| 2012-08-03 | 2012-08-01 | 227.000 | 119,770 | -200 | 0.21% | 27,187,790 |
| 2012-08-02 | 2012-07-31 | 231.500 | 119,970 | -7,370 | 0.21% | 27,773,055 |
| 2012-08-01 | 2012-07-30 | 228.000 | 127,340 | +111,750 | 0.22% | 29,033,520 |
| 2012-07-03 | 2012-06-28 | 229.000 | 15,590 | +1,200 | 0.03% | 3,570,110 |
| 2012-06-26 | 2012-06-22 | 230.000 | 14,390 | +540 | 0.03% | 3,309,700 |
| 2012-06-11 | 2012-06-07 | 228.500 | 13,850 | -600 | 0.02% | 3,164,725 |
| 2012-06-06 | 2012-06-04 | 223.500 | 14,450 | -1,160 | 0.03% | 3,229,575 |
| 2012-06-05 | 2012-06-01 | 227.000 | 15,610 | -640 | 0.03% | 3,543,470 |
| 2012-06-04 | 2012-05-31 | 228.500 | 16,250 | -4,350 | 0.03% | 3,713,125 |
| 2012-06-01 | 2012-05-30 | 230.000 | 20,600 | -1,280 | 0.04% | 4,738,000 |
| 2012-05-31 | 2012-05-29 | 231.000 | 21,880 | -1,760 | 0.04% | 5,054,280 |
| 2012-05-22 | 2012-05-18 | 232.500 | 23,640 | -10 | 0.04% | 5,496,300 |
| 2012-05-18 | 2012-05-16 | 230.000 | 23,650 | -60 | 0.04% | 5,439,500 |
| 2012-05-11 | 2012-05-09 | 232.500 | 23,710 | -200 | 0.04% | 5,512,575 |
| 2012-05-08 | 2012-05-04 | 237.000 | 23,910 | -200 | 0.04% | 5,666,670 |
| 2012-05-04 | 2012-05-02 | 235.000 | 24,110 | +150 | 0.04% | 5,665,850 |
| 2012-04-27 | 2012-04-25 | 235.000 | 23,960 | -180 | 0.04% | 5,630,600 |
| 2012-04-24 | 2012-04-20 | 236.500 | 24,140 | -20 | 0.04% | 5,709,110 |
| 2012-04-20 | 2012-04-18 | 239.000 | 24,160 | -340 | 0.04% | 5,774,240 |
| 2012-04-19 | 2012-04-17 | 237.500 | 24,500 | -90 | 0.04% | 5,818,750 |
| 2012-04-18 | 2012-04-16 | 240.500 | 24,590 | -60 | 0.04% | 5,913,895 |
| 2012-04-16 | 2012-04-12 | 242.500 | 24,650 | -140 | 0.04% | 5,977,625 |
| 2012-04-13 | 2012-04-11 | 241.500 | 24,790 | +940 | 0.04% | 5,986,785 |
| 2012-04-12 | 2012-04-10 | 245.500 | 23,850 | +1,000 | 0.04% | 5,855,175 |
| 2012-04-11 | 2012-04-05 | 239.000 | 22,850 | -160 | 0.04% | 5,461,150 |
| 2012-04-10 | 2012-04-03 | 239.000 | 23,010 | -40 | 0.04% | 5,499,390 |
| 2012-04-03 | 2012-03-30 | 239.500 | 23,050 | -2,400 | 0.04% | 5,520,475 |
| 2012-04-02 | 2012-03-29 | 238.000 | 25,450 | -200 | 0.04% | 6,057,100 |
| 2012-03-30 | 2012-03-28 | 239.000 | 25,650 | +400 | 0.05% | 6,130,350 |
| 2012-03-29 | 2012-03-27 | 236.000 | 25,250 | -200 | 0.04% | 5,959,000 |
| 2012-03-28 | 2012-03-26 | 232.500 | 25,450 | -800 | 0.04% | 5,917,125 |
| 2012-03-26 | 2012-03-22 | 229.000 | 26,250 | -140 | 0.05% | 6,011,250 |
| 2012-03-23 | 2012-03-21 | 229.500 | 26,390 | +540 | 0.05% | 6,056,505 |
| 2012-03-22 | 2012-03-20 | 234.000 | 25,850 | -110 | 0.05% | 6,048,900 |
| 2012-03-21 | 2012-03-19 | 235.500 | 25,960 | -200 | 0.05% | 6,113,580 |
| 2012-03-19 | 2012-03-15 | 236.500 | 26,160 | -2,320 | 0.05% | 6,186,840 |
| 2012-03-16 | 2012-03-14 | 236.000 | 28,480 | +200 | 0.05% | 6,721,280 |
| 2012-03-15 | 2012-03-13 | 240.000 | 28,280 | +320 | 0.05% | 6,787,200 |
| 2012-03-14 | 2012-03-12 | 233.000 | 27,960 | +400 | 0.05% | 6,514,680 |
| 2012-03-12 | 2012-03-08 | 224.500 | 27,560 | -200 | 0.05% | 6,187,220 |
| 2012-03-09 | 2012-03-07 | 223.000 | 27,760 | +100 | 0.05% | 6,190,480 |
| 2012-03-07 | 2012-03-05 | 231.500 | 27,660 | -2,020 | 0.05% | 6,403,290 |
| 2012-03-06 | 2012-03-02 | 235.000 | 29,680 | +3,720 | 0.05% | 6,974,800 |
| 2012-03-05 | 2012-03-01 | 235.000 | 25,960 | 0.05% | 6,100,600 |
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