History of CCASS shareholding
Participant: CHINA MERCHANTS SECURITIES (HK) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.450 | 669,870 | +0 | 0.12% | 301,442 |
| 2025-10-13 | 2025-10-09 | 0.455 | 669,870 | +0 | 0.12% | 304,791 |
| 2025-10-10 | 2025-10-08 | 0.480 | 669,870 | +50,000 | 0.12% | 321,538 |
| 2025-10-08 | 2025-10-03 | 0.500 | 619,870 | +70,000 | 0.11% | 309,935 |
| 2025-10-03 | 2025-09-30 | 0.500 | 549,870 | +20,000 | 0.10% | 274,935 |
| 2025-09-17 | 2025-09-15 | 0.660 | 529,870 | -140,000 | 0.09% | 349,714 |
| 2025-09-15 | 2025-09-11 | 0.500 | 669,870 | +40,000 | 0.12% | 334,935 |
| 2025-09-03 | 2025-09-01 | 0.510 | 629,870 | +50,000 | 0.11% | 321,234 |
| 2025-09-01 | 2025-08-28 | 0.530 | 579,870 | +60,000 | 0.10% | 307,331 |
| 2025-08-26 | 2025-08-22 | 0.580 | 519,870 | -6,000 | 0.09% | 301,525 |
| 2025-08-22 | 2025-08-20 | 0.580 | 525,870 | +206,000 | 0.09% | 305,005 |
| 2025-08-18 | 2025-08-14 | 0.560 | 319,870 | -50,000 | 0.06% | 179,127 |
| 2025-08-12 | 2025-08-08 | 0.500 | 369,870 | +50,000 | 0.07% | 184,935 |
| 2025-06-26 | 2025-06-24 | 0.640 | 319,870 | -85,000 | 0.09% | 204,717 |
| 2025-06-23 | 2025-06-19 | 0.770 | 404,870 | -206,000 | 0.12% | 311,750 |
| 2025-06-20 | 2025-06-18 | 0.540 | 610,870 | -100,000 | 0.18% | 329,870 |
| 2025-06-18 | 2025-06-16 | 0.510 | 710,870 | +106,000 | 0.21% | 362,544 |
| 2025-06-17 | 2025-06-13 | 0.485 | 604,870 | +5,000 | 0.18% | 293,362 |
| 2025-05-27 | 2025-05-23 | 0.580 | 599,870 | -15,000 | 0.18% | 347,925 |
| 2025-05-26 | 2025-05-22 | 0.560 | 614,870 | -67,000 | 0.18% | 344,327 |
| 2025-05-23 | 2025-05-21 | 0.550 | 681,870 | -33,000 | 0.20% | 375,029 |
| 2025-05-13 | 2025-05-09 | 0.510 | 714,870 | +395,000 | 0.24% | 364,584 |
| 2025-04-29 | 2025-04-25 | 0.440 | 319,870 | -10 | 0.11% | 140,743 |
| 2025-02-20 | 2025-02-18 | 0.425 | 319,880 | -50,000 | 0.11% | 135,949 |
| 2024-10-08 | 2024-10-04 | 0.660 | 369,880 | +50,000 | 0.15% | 244,121 |
| 2024-09-12 | 2024-09-10 | 0.490 | 319,880 | -1,400 | 0.13% | 156,741 |
| 2024-07-05 | 2024-07-03 | 0.660 | 321,280 | +5,000 | 0.13% | 212,045 |
| 2024-06-13 | 2024-06-11 | 0.770 | 316,280 | -20,000 | 0.13% | 243,536 |
| 2024-06-12 | 2024-06-07 | 0.930 | 336,280 | -30,000 | 0.14% | 312,740 |
| 2024-06-07 | 2024-06-05 | 1.000 | 366,280 | -4,000 | 0.15% | 366,280 |
| 2024-03-26 | 2024-03-22 | 0.380 | 370,280 | +10,000 | 0.15% | 140,706 |
| 2024-03-12 | 2024-03-08 | 0.350 | 360,280 | +20,000 | 0.15% | 126,098 |
| 2024-03-04 | 2024-02-29 | 0.400 | 340,280 | +10,000 | 0.14% | 136,112 |
| 2024-02-27 | 2024-02-23 | 0.425 | 330,280 | +10,000 | 0.14% | 140,369 |
| 2023-11-10 | 2023-11-08 | 0.540 | 320,280 | +1,000 | 0.13% | 172,951 |
| 2023-09-12 | 2023-09-07 | 0.650 | 319,280 | -10,000 | 0.13% | 207,532 |
| 2023-06-12 | 2023-06-08 | 0.690 | 329,280 | -3,000 | 0.14% | 227,203 |
| 2023-05-25 | 2023-05-23 | 0.710 | 332,280 | -14,000 | 0.14% | 235,919 |
| 2023-05-22 | 2023-05-18 | 0.730 | 346,280 | -2,000 | 0.14% | 252,784 |
| 2023-05-15 | 2023-05-11 | 0.760 | 348,280 | -2,000 | 0.14% | 264,693 |
| 2023-05-12 | 2023-05-10 | 0.720 | 350,280 | +2,000 | 0.14% | 252,202 |
| 2023-04-20 | 2023-04-18 | 1.020 | 348,280 | +10,000 | 0.14% | 355,246 |
| 2023-04-19 | 2023-04-17 | 1.130 | 338,280 | +16,000 | 0.14% | 382,256 |
| 2023-04-14 | 2023-04-12 | 1.180 | 322,280 | +7,000 | 0.13% | 380,290 |
| 2023-03-30 | 2023-03-28 | 0.800 | 315,280 | +8,000 | 0.13% | 252,224 |
| 2023-02-22 | 2023-02-20 | 3.590 | 307,280 | +5,000 | 0.13% | 1,103,135 |
| 2023-02-17 | 2023-02-15 | 3.450 | 302,280 | -3,000 | 0.12% | 1,042,866 |
| 2023-02-14 | 2023-02-10 | 2.890 | 305,280 | +3,000 | 0.13% | 882,259 |
| 2023-01-05 | 2023-01-03 | 3.250 | 302,280 | -50 | 0.12% | 982,410 |
| 2022-07-29 | 2022-07-27 | 6.600 | 302,330 | -760 | 0.12% | 1,995,378 |
| 2022-03-28 | 2022-03-24 | 7.800 | 303,090 | -80 | 0.12% | 2,364,102 |
| 2022-03-18 | 2022-03-16 | 7.100 | 303,170 | +5,000 | 0.12% | 2,152,507 |
| 2022-03-17 | 2022-03-15 | 8.000 | 298,170 | -7,000 | 0.12% | 2,385,360 |
| 2022-03-15 | 2022-03-11 | 9.100 | 305,170 | -2,990 | 0.13% | 2,777,047 |
| 2022-03-14 | 2022-03-10 | 8.500 | 308,160 | -60,000 | 0.13% | 2,619,360 |
| 2022-03-11 | 2022-03-09 | 9.500 | 368,160 | +57,000 | 0.15% | 3,497,520 |
| 2022-03-09 | 2022-03-07 | 6.000 | 311,160 | -8,000 | 0.13% | 1,866,960 |
| 2022-02-28 | 2022-02-24 | 4.600 | 319,160 | -3,000 | 0.13% | 1,468,136 |
| 2022-02-24 | 2022-02-22 | 4.890 | 322,160 | -2,000 | 0.13% | 1,575,362 |
| 2022-02-23 | 2022-02-21 | 5.220 | 324,160 | -1,000 | 0.13% | 1,692,115 |
| 2022-02-22 | 2022-02-18 | 4.450 | 325,160 | -3,000 | 0.13% | 1,446,962 |
| 2022-01-07 | 2022-01-05 | 2.840 | 328,160 | -1,000 | 0.13% | 931,974 |
| 2021-10-20 | 2021-10-18 | 3.330 | 329,160 | +2,000 | 0.14% | 1,096,103 |
| 2021-10-05 | 2021-09-30 | 3.200 | 327,160 | -8,000 | 0.13% | 1,046,912 |
| 2021-10-04 | 2021-09-29 | 3.200 | 335,160 | -8,000 | 0.14% | 1,072,512 |
| 2021-09-28 | 2021-09-24 | 3.250 | 343,160 | +7,030 | 0.14% | 1,115,270 |
| 2021-09-14 | 2021-09-10 | 3.380 | 336,130 | -26,000 | 0.14% | 1,136,119 |
| 2021-09-03 | 2021-09-01 | 3.200 | 362,130 | +16,010 | 0.15% | 1,158,816 |
| 2021-08-13 | 2021-08-11 | 3.800 | 346,120 | -3,000 | 0.14% | 1,315,256 |
| 2021-08-09 | 2021-08-05 | 3.700 | 349,120 | -780 | 0.14% | 1,291,744 |
| 2021-06-01 | 2021-05-28 | 4.480 | 349,900 | -3,000 | 0.14% | 1,567,552 |
| 2021-05-31 | 2021-05-27 | 4.320 | 352,900 | -400 | 0.14% | 1,524,528 |
| 2021-05-28 | 2021-05-26 | 4.500 | 353,300 | -6,000 | 0.15% | 1,589,850 |
| 2021-03-09 | 2021-03-05 | 1.900 | 359,300 | +8,000 | 0.28% | 682,670 |
| 2021-02-17 | 2021-02-11 | 1.620 | 351,300 | +2,000 | 0.27% | 569,106 |
| 2021-01-06 | 2021-01-04 | 1.560 | 349,300 | +5,000 | 0.27% | 544,908 |
| 2020-12-09 | 2020-12-07 | 1.560 | 344,300 | -1,000 | 0.27% | 537,108 |
| 2020-07-22 | 2020-07-20 | 2.100 | 345,300 | -13,000 | 0.27% | 725,130 |
| 2020-06-09 | 2020-06-05 | 2.840 | 358,300 | -3,000 | 0.28% | 1,017,572 |
| 2020-05-22 | 2020-05-20 | 3.380 | 361,300 | -40,000 | 0.28% | 1,221,194 |
| 2020-05-11 | 2020-05-07 | 3.450 | 401,300 | -3,000 | 0.31% | 1,384,485 |
| 2020-05-08 | 2020-05-06 | 3.300 | 404,300 | -2,000 | 0.31% | 1,334,190 |
| 2020-05-06 | 2020-05-04 | 2.180 | 406,300 | -2,000 | 0.31% | 885,734 |
| 2020-04-16 | 2020-04-14 | 2.030 | 408,300 | -20,000 | 0.32% | 828,849 |
| 2020-04-15 | 2020-04-09 | 1.890 | 428,300 | -80,000 | 0.33% | 809,487 |
| 2020-04-09 | 2020-04-07 | 1.550 | 508,300 | -39,000 | 0.39% | 787,865 |
| 2020-04-08 | 2020-04-06 | 1.500 | 547,300 | -24,000 | 0.42% | 820,950 |
| 2020-04-07 | 2020-04-03 | 1.500 | 571,300 | -97,000 | 0.44% | 856,950 |
| 2020-04-01 | 2020-03-30 | 0.550 | 668,300 | -3,000 | 0.52% | 367,565 |
| 2020-03-11 | 2020-03-09 | 1.060 | 671,300 | -1,200 | 0.52% | 711,578 |
| 2020-02-24 | 2020-02-20 | 1.500 | 672,500 | +2,000 | 0.52% | 1,008,750 |
| 2020-02-20 | 2020-02-18 | 1.700 | 670,500 | -13,640 | 0.52% | 1,139,850 |
| 2020-02-17 | 2020-02-13 | 1.550 | 684,140 | +20,000 | 0.53% | 1,060,417 |
| 2020-02-10 | 2020-02-06 | 1.750 | 664,140 | +1,000 | 0.52% | 1,162,245 |
| 2020-01-22 | 2020-01-20 | 2.350 | 663,140 | -270 | 0.52% | 1,558,379 |
| 2020-01-21 | 2020-01-17 | 2.400 | 663,410 | +60,000 | 0.52% | 1,592,184 |
| 2020-01-20 | 2020-01-16 | 2.350 | 603,410 | +40,000 | 0.47% | 1,418,014 |
| 2020-01-17 | 2020-01-15 | 2.400 | 563,410 | +20,000 | 0.44% | 1,352,184 |
| 2020-01-14 | 2020-01-10 | 2.400 | 543,410 | +80,000 | 0.42% | 1,304,184 |
| 2020-01-08 | 2020-01-06 | 2.600 | 463,410 | +40,000 | 0.36% | 1,204,866 |
| 2020-01-03 | 2019-12-31 | 2.650 | 423,410 | -36,090 | 0.33% | 1,122,036 |
| 2020-01-02 | 2019-12-27 | 2.850 | 459,500 | +36,090 | 0.36% | 1,309,575 |
| 2019-12-30 | 2019-12-24 | 2.750 | 423,410 | +20,000 | 0.33% | 1,164,378 |
| 2019-12-16 | 2019-12-12 | 2.900 | 403,410 | +2,000 | 0.31% | 1,169,889 |
| 2019-12-09 | 2019-12-05 | 2.900 | 401,410 | -690 | 0.32% | 1,164,089 |
| 2019-11-15 | 2019-11-13 | 3.150 | 402,100 | -6,000 | 0.32% | 1,266,615 |
| 2019-11-14 | 2019-11-12 | 3.300 | 408,100 | -41,960 | 0.32% | 1,346,730 |
| 2019-11-13 | 2019-11-11 | 3.450 | 450,060 | -44,000 | 0.35% | 1,552,707 |
| 2019-11-11 | 2019-11-07 | 2.900 | 494,060 | -20,000 | 0.39% | 1,432,774 |
| 2019-11-07 | 2019-11-05 | 3.050 | 514,060 | +24,000 | 0.40% | 1,567,883 |
| 2019-11-05 | 2019-11-01 | 3.000 | 490,060 | -20,000 | 0.39% | 1,470,180 |
| 2019-11-04 | 2019-10-31 | 3.050 | 510,060 | -10,000 | 0.40% | 1,555,683 |
| 2019-11-01 | 2019-10-30 | 3.100 | 520,060 | -12,000 | 0.41% | 1,612,186 |
| 2019-10-31 | 2019-10-29 | 3.150 | 532,060 | -10,000 | 0.42% | 1,675,989 |
| 2019-10-30 | 2019-10-28 | 3.150 | 542,060 | -10,000 | 0.43% | 1,707,489 |
| 2019-10-28 | 2019-10-24 | 3.200 | 552,060 | -10,000 | 0.43% | 1,766,592 |
| 2019-10-22 | 2019-10-18 | 3.250 | 562,060 | +7,680 | 0.44% | 1,826,695 |
| 2019-10-15 | 2019-10-11 | 3.500 | 554,380 | +150 | 0.44% | 1,940,330 |
| 2019-09-27 | 2019-09-25 | 3.500 | 554,230 | -25,150 | 0.44% | 1,939,805 |
| 2019-09-26 | 2019-09-24 | 3.450 | 579,380 | +3,680 | 0.46% | 1,998,861 |
| 2019-09-19 | 2019-09-17 | 3.900 | 575,700 | +1,560 | 0.46% | 2,245,230 |
| 2019-09-18 | 2019-09-16 | 4.100 | 574,140 | +14,060 | 0.45% | 2,353,974 |
| 2019-09-10 | 2019-09-06 | 3.650 | 560,080 | -13,750 | 0.44% | 2,044,292 |
| 2019-09-04 | 2019-09-02 | 3.600 | 573,830 | +540 | 0.45% | 2,065,788 |
| 2019-08-27 | 2019-08-23 | 4.500 | 573,290 | -10,650 | 0.45% | 2,579,805 |
| 2019-08-23 | 2019-08-21 | 4.600 | 583,940 | -26,880 | 0.46% | 2,686,124 |
| 2019-08-09 | 2019-08-07 | 4.000 | 610,820 | -12,000 | 0.50% | 2,443,280 |
| 2019-08-08 | 2019-08-06 | 3.950 | 622,820 | -12,000 | 0.51% | 2,460,139 |
| 2019-08-07 | 2019-08-05 | 3.600 | 634,820 | +12,000 | 0.52% | 2,285,352 |
| 2019-07-23 | 2019-07-19 | 4.000 | 622,820 | -3,400 | 0.51% | 2,491,280 |
| 2019-07-18 | 2019-07-16 | 4.000 | 626,220 | +12,000 | 0.51% | 2,504,880 |
| 2019-07-17 | 2019-07-15 | 4.100 | 614,220 | -8,600 | 0.50% | 2,518,302 |
| 2019-07-04 | 2019-07-02 | 4.050 | 622,820 | -3,600 | 0.51% | 2,522,421 |
| 2019-07-03 | 2019-06-28 | 4.000 | 626,420 | -2,220 | 0.51% | 2,505,680 |
| 2019-06-27 | 2019-06-25 | 4.050 | 628,640 | +6,880 | 0.51% | 2,545,992 |
| 2019-06-20 | 2019-06-18 | 4.050 | 621,760 | +12,000 | 0.51% | 2,518,128 |
| 2019-06-19 | 2019-06-17 | 4.150 | 609,760 | +3,600 | 0.50% | 2,530,504 |
| 2019-06-17 | 2019-06-13 | 4.100 | 606,160 | -870 | 0.49% | 2,485,256 |
| 2019-06-03 | 2019-05-30 | 4.850 | 607,030 | +20,000 | 0.49% | 2,944,096 |
| 2019-05-31 | 2019-05-29 | 4.800 | 587,030 | -2,200 | 0.48% | 2,817,744 |
| 2019-05-30 | 2019-05-28 | 5.250 | 589,230 | -34,200 | 0.48% | 3,093,458 |
| 2019-05-29 | 2019-05-27 | 3.950 | 623,430 | -1,000 | 0.51% | 2,462,548 |
| 2019-05-28 | 2019-05-24 | 4.000 | 624,430 | +4,000 | 0.51% | 2,497,720 |
| 2019-05-23 | 2019-05-21 | 4.250 | 620,430 | -10,440 | 0.51% | 2,636,828 |
| 2019-05-14 | 2019-05-09 | 4.600 | 630,870 | -20 | 0.51% | 2,902,002 |
| 2019-05-02 | 2019-04-29 | 5.500 | 630,890 | -200 | 0.51% | 3,469,895 |
| 2019-04-30 | 2019-04-26 | 5.400 | 631,090 | -400 | 0.51% | 3,407,886 |
| 2019-04-25 | 2019-04-23 | 6.050 | 631,490 | -2,280 | 0.51% | 3,820,514 |
| 2019-04-24 | 2019-04-18 | 6.100 | 633,770 | +5,660 | 0.52% | 3,865,997 |
| 2019-04-17 | 2019-04-15 | 6.250 | 628,110 | -14,070 | 0.51% | 3,925,688 |
| 2019-04-16 | 2019-04-12 | 6.950 | 642,180 | -62,820 | 0.52% | 4,463,151 |
| 2019-04-15 | 2019-04-11 | 6.350 | 705,000 | -10 | 0.57% | 4,476,750 |
| 2019-04-09 | 2019-04-04 | 5.500 | 705,010 | -1,980 | 0.57% | 3,877,555 |
| 2019-04-01 | 2019-03-28 | 5.550 | 706,990 | -16,000 | 0.58% | 3,923,794 |
| 2019-03-27 | 2019-03-25 | 5.500 | 722,990 | -220 | 0.59% | 3,976,445 |
| 2019-03-25 | 2019-03-21 | 5.700 | 723,210 | +4,000 | 0.59% | 4,122,297 |
| 2019-03-21 | 2019-03-19 | 6.000 | 719,210 | +7,930 | 0.59% | 4,315,260 |
| 2019-03-20 | 2019-03-18 | 6.100 | 711,280 | +3,000 | 0.58% | 4,338,808 |
| 2019-03-19 | 2019-03-15 | 6.250 | 708,280 | +10,800 | 0.58% | 4,426,750 |
| 2019-03-13 | 2019-03-11 | 6.150 | 697,480 | +14,100 | 0.57% | 4,289,502 |
| 2019-03-07 | 2019-03-05 | 6.400 | 683,380 | +420 | 0.56% | 4,373,632 |
| 2019-03-06 | 2019-03-04 | 6.500 | 682,960 | -10,400 | 0.56% | 4,439,240 |
| 2019-03-05 | 2019-03-01 | 6.450 | 693,360 | +8,330 | 0.57% | 4,472,172 |
| 2019-02-27 | 2019-02-25 | 6.450 | 685,030 | -7,600 | 0.56% | 4,418,444 |
| 2019-02-26 | 2019-02-22 | 6.500 | 692,630 | +2,280 | 0.56% | 4,502,095 |
| 2019-02-25 | 2019-02-21 | 6.500 | 690,350 | +26,000 | 0.56% | 4,487,275 |
| 2019-02-22 | 2019-02-20 | 6.400 | 664,350 | +6,190 | 0.54% | 4,251,840 |
| 2019-02-20 | 2019-02-18 | 6.450 | 658,160 | -4,260 | 0.54% | 4,245,132 |
| 2019-02-19 | 2019-02-15 | 6.400 | 662,420 | +10,000 | 0.54% | 4,239,488 |
| 2019-02-15 | 2019-02-13 | 6.400 | 652,420 | +10,000 | 0.53% | 4,175,488 |
| 2019-01-30 | 2019-01-28 | 6.500 | 642,420 | +5,440 | 0.52% | 4,175,730 |
| 2018-12-04 | 2018-11-30 | 8.450 | 636,980 | -16,000 | 0.53% | 5,382,481 |
| 2018-11-28 | 2018-11-26 | 8.500 | 652,980 | -4,000 | 0.54% | 5,550,330 |
| 2018-11-08 | 2018-11-06 | 8.950 | 656,980 | +400 | 0.55% | 5,879,971 |
| 2018-10-08 | 2018-10-04 | 9.750 | 656,580 | +400 | 0.55% | 6,401,655 |
| 2018-10-03 | 2018-09-28 | 10.250 | 656,180 | +10,000 | 0.55% | 6,725,845 |
| 2018-09-28 | 2018-09-26 | 9.700 | 646,180 | +10,000 | 0.54% | 6,267,946 |
| 2018-09-10 | 2018-09-06 | 9.800 | 636,180 | +1,000 | 0.53% | 6,234,564 |
| 2018-08-29 | 2018-08-27 | 9.750 | 635,180 | -1,000 | 0.53% | 6,193,005 |
| 2018-08-13 | 2018-08-09 | 10.200 | 636,180 | +601 | 0.53% | 6,489,036 |
| 2018-08-10 | 2018-08-08 | 10.150 | 635,579 | +2,399 | 0.53% | 6,451,127 |
| 2018-08-09 | 2018-08-07 | 10.300 | 633,180 | +1,400 | 0.53% | 6,521,754 |
| 2018-07-27 | 2018-07-25 | 11.000 | 631,780 | -3,520 | 0.53% | 6,949,580 |
| 2018-06-15 | 2018-06-13 | 12.400 | 635,300 | -800 | 0.53% | 7,877,720 |
| 2018-06-04 | 2018-05-31 | 13.500 | 636,100 | +5,530 | 0.53% | 8,587,350 |
| 2018-05-30 | 2018-05-28 | 13.250 | 630,570 | +1,000 | 0.53% | 8,355,052 |
| 2018-05-24 | 2018-05-21 | 13.500 | 629,570 | -1,790 | 0.53% | 8,499,195 |
| 2018-05-21 | 2018-05-17 | 12.750 | 631,360 | -9,210 | 0.53% | 8,049,840 |
| 2018-05-16 | 2018-05-14 | 11.200 | 640,570 | -4,140 | 0.54% | 7,174,384 |
| 2018-05-14 | 2018-05-10 | 11.850 | 644,710 | +11,920 | 0.54% | 7,639,814 |
| 2018-05-09 | 2018-05-07 | 10.400 | 632,790 | +4,140 | 0.53% | 6,581,016 |
| 2018-05-07 | 2018-05-03 | 10.350 | 628,650 | +8,000 | 0.53% | 6,506,528 |
| 2018-04-23 | 2018-04-19 | 11.250 | 620,650 | +1,320 | 0.52% | 6,982,312 |
| 2018-04-20 | 2018-04-18 | 11.250 | 619,330 | +2,000 | 0.52% | 6,967,462 |
| 2018-03-20 | 2018-03-16 | 12.750 | 617,330 | -2,130 | 0.52% | 7,870,958 |
| 2018-03-16 | 2018-03-14 | 12.500 | 619,460 | -2,120 | 0.52% | 7,743,250 |
| 2018-02-23 | 2018-02-21 | 13.000 | 621,580 | -6,160 | 0.53% | 8,080,540 |
| 2018-02-21 | 2018-02-15 | 12.400 | 627,740 | +31,390 | 0.54% | 7,783,976 |
| 2018-02-20 | 2018-02-13 | 12.500 | 596,350 | +6,160 | 0.51% | 7,454,375 |
| 2018-02-07 | 2018-02-05 | 13.500 | 590,190 | -12,150 | 0.52% | 7,967,565 |
| 2018-02-06 | 2018-02-02 | 14.000 | 602,340 | +3,550 | 0.53% | 8,432,760 |
| 2018-02-05 | 2018-02-01 | 14.000 | 598,790 | -8,550 | 0.52% | 8,383,060 |
| 2018-02-01 | 2018-01-30 | 14.250 | 607,340 | +4,280 | 0.53% | 8,654,595 |
| 2018-01-30 | 2018-01-26 | 15.750 | 603,060 | +4,170 | 0.53% | 9,498,195 |
| 2018-01-29 | 2018-01-25 | 15.750 | 598,890 | +1,560 | 0.52% | 9,432,518 |
| 2018-01-26 | 2018-01-24 | 16.000 | 597,330 | +1,660 | 0.52% | 9,557,280 |
| 2018-01-18 | 2018-01-16 | 16.000 | 595,670 | +6,830 | 0.53% | 9,530,720 |
| 2018-01-17 | 2018-01-15 | 17.000 | 588,840 | -5,660 | 0.52% | 10,010,280 |
| 2018-01-16 | 2018-01-12 | 16.750 | 594,500 | +1,090 | 0.53% | 9,957,875 |
| 2018-01-10 | 2018-01-08 | 15.250 | 593,410 | +230 | 0.53% | 9,049,502 |
| 2018-01-05 | 2018-01-03 | 15.250 | 593,180 | +180 | 0.53% | 9,045,995 |
| 2017-12-21 | 2017-12-19 | 14.000 | 593,000 | +7,000 | 0.53% | 8,302,000 |
| 2017-12-20 | 2017-12-18 | 13.750 | 586,000 | +19,560 | 0.52% | 8,057,500 |
| 2017-12-19 | 2017-12-15 | 14.750 | 566,440 | +3,060 | 0.51% | 8,354,990 |
| 2017-12-18 | 2017-12-14 | 15.250 | 563,380 | +13,420 | 0.51% | 8,591,545 |
| 2017-12-15 | 2017-12-13 | 15.500 | 549,960 | +11,930 | 0.49% | 8,524,380 |
| 2017-12-11 | 2017-12-07 | 16.000 | 538,030 | -10,000 | 0.48% | 8,608,480 |
| 2017-12-07 | 2017-12-05 | 16.500 | 548,030 | -550 | 0.49% | 9,042,495 |
| 2017-12-06 | 2017-12-04 | 17.750 | 548,580 | -5,430 | 0.49% | 9,737,295 |
| 2017-12-01 | 2017-11-29 | 15.250 | 554,010 | +2,070 | 0.50% | 8,448,652 |
| 2017-11-30 | 2017-11-28 | 17.250 | 551,940 | +4,970 | 0.50% | 9,520,965 |
| 2017-11-29 | 2017-11-27 | 19.000 | 546,970 | -240 | 0.49% | 10,392,430 |
| 2017-11-28 | 2017-11-24 | 19.000 | 547,210 | -220 | 0.49% | 10,396,990 |
| 2017-11-24 | 2017-11-22 | 19.750 | 547,430 | -5,410 | 0.49% | 10,811,742 |
| 2017-11-23 | 2017-11-21 | 18.500 | 552,840 | +15,830 | 0.50% | 10,227,540 |
| 2017-11-22 | 2017-11-20 | 20.750 | 537,010 | -1,710 | 0.48% | 11,142,958 |
| 2017-11-21 | 2017-11-17 | 19.500 | 538,720 | -4,000 | 0.48% | 10,505,040 |
| 2017-11-17 | 2017-11-15 | 18.750 | 542,720 | -10,000 | 0.49% | 10,176,000 |
| 2017-11-16 | 2017-11-14 | 18.000 | 552,720 | -9,880 | 0.50% | 9,948,960 |
| 2017-11-15 | 2017-11-13 | 16.750 | 562,600 | -27,000 | 0.51% | 9,423,550 |
| 2017-11-14 | 2017-11-10 | 16.750 | 589,600 | -35,450 | 0.53% | 9,875,800 |
| 2017-11-13 | 2017-11-09 | 15.500 | 625,050 | +15,000 | 0.56% | 9,688,275 |
| 2017-11-10 | 2017-11-08 | 16.000 | 610,050 | -8,680 | 0.55% | 9,760,800 |
| 2017-11-08 | 2017-11-06 | 12.750 | 618,730 | -3,000 | 0.56% | 7,888,808 |
| 2017-11-06 | 2017-11-02 | 13.250 | 621,730 | +2,400 | 0.56% | 8,237,922 |
| 2017-11-02 | 2017-10-31 | 13.500 | 619,330 | +7,000 | 0.56% | 8,360,955 |
| 2017-11-01 | 2017-10-30 | 13.500 | 612,330 | +690 | 0.55% | 8,266,455 |
| 2017-10-30 | 2017-10-26 | 13.750 | 611,640 | -2,000 | 0.55% | 8,410,050 |
| 2017-10-25 | 2017-10-23 | 13.000 | 613,640 | +2,000 | 0.55% | 7,977,320 |
| 2017-10-20 | 2017-10-18 | 12.750 | 611,640 | +6,000 | 0.55% | 7,798,410 |
| 2017-10-19 | 2017-10-17 | 13.250 | 605,640 | +5,980 | 0.54% | 8,024,730 |
| 2017-10-18 | 2017-10-16 | 13.750 | 599,660 | -12,600 | 0.54% | 8,245,325 |
| 2017-10-13 | 2017-10-11 | 14.750 | 612,260 | -2,000 | 0.55% | 9,030,835 |
| 2017-10-12 | 2017-10-10 | 14.500 | 614,260 | -18,000 | 0.55% | 8,906,770 |
| 2017-10-11 | 2017-10-09 | 14.500 | 632,260 | -36,590 | 0.57% | 9,167,770 |
| 2017-10-10 | 2017-10-06 | 13.750 | 668,850 | -2,000 | 0.60% | 9,196,688 |
| 2017-10-04 | 2017-09-29 | 14.000 | 670,850 | -16,710 | 0.60% | 9,391,900 |
| 2017-10-03 | 2017-09-28 | 12.300 | 687,560 | -36,290 | 0.62% | 8,456,988 |
| 2017-09-29 | 2017-09-27 | 11.950 | 723,850 | -58,490 | 0.65% | 8,650,008 |
| 2017-09-28 | 2017-09-26 | 10.000 | 782,340 | +5,000 | 0.70% | 7,823,400 |
| 2017-09-27 | 2017-09-25 | 10.100 | 777,340 | +14,840 | 0.70% | 7,851,134 |
| 2017-09-25 | 2017-09-21 | 10.450 | 762,500 | +960 | 0.69% | 7,968,125 |
| 2017-09-22 | 2017-09-20 | 10.600 | 761,540 | +8,000 | 0.69% | 8,072,324 |
| 2017-09-20 | 2017-09-18 | 10.400 | 753,540 | +60,000 | 0.68% | 7,836,816 |
| 2017-09-19 | 2017-09-15 | 10.750 | 693,540 | +10,000 | 0.62% | 7,455,555 |
| 2017-09-15 | 2017-09-13 | 11.100 | 683,540 | -460 | 0.61% | 7,587,294 |
| 2017-09-08 | 2017-09-06 | 11.500 | 684,000 | +1,520 | 0.62% | 7,866,000 |
| 2017-09-04 | 2017-08-31 | 11.400 | 682,480 | +12,000 | 0.61% | 7,780,272 |
| 2017-09-01 | 2017-08-30 | 11.450 | 670,480 | +14,800 | 0.60% | 7,676,996 |
| 2017-08-31 | 2017-08-29 | 11.600 | 655,680 | +6,000 | 0.59% | 7,605,888 |
| 2017-08-30 | 2017-08-28 | 11.750 | 649,680 | -6,100 | 0.58% | 7,633,740 |
| 2017-08-29 | 2017-08-25 | 11.850 | 655,780 | +6,000 | 0.59% | 7,770,993 |
| 2017-08-28 | 2017-08-24 | 12.100 | 649,780 | +4,000 | 0.58% | 7,862,338 |
| 2017-08-24 | 2017-08-21 | 12.350 | 645,780 | +6,340 | 0.58% | 7,975,383 |
| 2017-08-22 | 2017-08-18 | 12.400 | 639,440 | +10,500 | 0.58% | 7,929,056 |
| 2017-08-21 | 2017-08-17 | 12.400 | 628,940 | -19,540 | 0.57% | 7,798,856 |
| 2017-08-17 | 2017-08-15 | 12.500 | 648,480 | -13,460 | 0.58% | 8,106,000 |
| 2017-08-16 | 2017-08-14 | 11.900 | 661,940 | -5,620 | 0.60% | 7,877,086 |
| 2017-08-15 | 2017-08-11 | 11.750 | 667,560 | +37,340 | 0.60% | 7,843,830 |
| 2017-08-14 | 2017-08-10 | 11.850 | 630,220 | -10,370 | 0.57% | 7,468,107 |
| 2017-08-07 | 2017-08-03 | 12.350 | 640,590 | +6,000 | 0.58% | 7,911,286 |
| 2017-08-03 | 2017-08-01 | 13.000 | 634,590 | -4,000 | 0.57% | 8,249,670 |
| 2017-08-02 | 2017-07-31 | 12.750 | 638,590 | -15,330 | 0.57% | 8,142,022 |
| 2017-08-01 | 2017-07-28 | 13.500 | 653,920 | -31,210 | 0.59% | 8,827,920 |
| 2017-07-26 | 2017-07-24 | 11.600 | 685,130 | +2,000 | 0.62% | 7,947,508 |
| 2017-07-24 | 2017-07-20 | 11.800 | 683,130 | +7,400 | 0.61% | 8,060,934 |
| 2017-07-20 | 2017-07-18 | 11.550 | 675,730 | +8,000 | 0.61% | 7,804,682 |
| 2017-07-18 | 2017-07-14 | 12.000 | 667,730 | +8,000 | 0.60% | 8,012,760 |
| 2017-07-14 | 2017-07-12 | 12.250 | 659,730 | +8,800 | 0.59% | 8,081,692 |
| 2017-07-13 | 2017-07-11 | 12.400 | 650,930 | +10,000 | 0.59% | 8,071,532 |
| 2017-07-04 | 2017-06-30 | 12.500 | 640,930 | +2,000 | 0.58% | 8,011,625 |
| 2017-07-03 | 2017-06-29 | 12.500 | 638,930 | +4,000 | 0.57% | 7,986,625 |
| 2017-06-30 | 2017-06-28 | 12.750 | 634,930 | -15,550 | 0.57% | 8,095,358 |
| 2017-06-21 | 2017-06-19 | 13.250 | 650,480 | -11,600 | 0.59% | 8,618,860 |
| 2017-06-20 | 2017-06-16 | 13.500 | 662,080 | -53,710 | 0.60% | 8,938,080 |
| 2017-06-15 | 2017-06-13 | 14.250 | 715,790 | -800 | 0.64% | 10,200,007 |
| 2017-06-13 | 2017-06-09 | 13.750 | 716,590 | -1,960 | 0.64% | 9,853,113 |
| 2017-06-09 | 2017-06-07 | 14.250 | 718,550 | -400 | 0.65% | 10,239,337 |
| 2017-06-07 | 2017-06-05 | 14.000 | 718,950 | +7,210 | 0.65% | 10,065,300 |
| 2017-06-06 | 2017-06-02 | 14.250 | 711,740 | +8,790 | 0.65% | 10,142,295 |
| 2017-06-01 | 2017-05-29 | 14.500 | 702,950 | +4,000 | 0.64% | 10,192,775 |
| 2017-05-31 | 2017-05-26 | 15.500 | 698,950 | -1,000 | 0.64% | 10,833,725 |
| 2017-05-24 | 2017-05-22 | 14.500 | 699,950 | +1,870 | 0.64% | 10,149,275 |
| 2017-05-18 | 2017-05-16 | 14.000 | 698,080 | -6,000 | 0.64% | 9,773,120 |
| 2017-05-17 | 2017-05-15 | 14.000 | 704,080 | +54,000 | 0.64% | 9,857,120 |
| 2017-05-12 | 2017-05-10 | 13.000 | 650,080 | -800 | 0.59% | 8,451,040 |
| 2017-05-11 | 2017-05-09 | 13.000 | 650,880 | +10,300 | 0.59% | 8,461,440 |
| 2017-05-09 | 2017-05-05 | 14.000 | 640,580 | -1,050 | 0.58% | 8,968,120 |
| 2017-05-08 | 2017-05-04 | 14.500 | 641,630 | -700 | 0.58% | 9,303,635 |
| 2017-05-05 | 2017-05-02 | 14.250 | 642,330 | +4,200 | 0.58% | 9,153,202 |
| 2017-04-27 | 2017-04-25 | 14.250 | 638,130 | +4,700 | 0.58% | 9,093,352 |
| 2017-04-24 | 2017-04-20 | 14.500 | 633,430 | +1,400 | 0.58% | 9,184,735 |
| 2017-04-18 | 2017-04-12 | 15.000 | 632,030 | +4,400 | 0.58% | 9,480,450 |
| 2017-04-13 | 2017-04-11 | 14.500 | 627,630 | -230 | 0.57% | 9,100,635 |
| 2017-04-12 | 2017-04-10 | 15.000 | 627,860 | +400 | 0.59% | 9,417,900 |
| 2017-04-10 | 2017-04-06 | 14.500 | 627,460 | -510 | 0.59% | 9,098,170 |
| 2017-04-07 | 2017-04-05 | 15.000 | 627,970 | +11,670 | 0.59% | 9,419,550 |
| 2017-04-06 | 2017-04-03 | 14.750 | 616,300 | +8,000 | 0.58% | 9,090,425 |
| 2017-04-05 | 2017-03-31 | 14.750 | 608,300 | +8,800 | 0.57% | 8,972,425 |
| 2017-04-03 | 2017-03-30 | 15.250 | 599,500 | +200 | 0.56% | 9,142,375 |
| 2017-03-28 | 2017-03-24 | 15.000 | 599,300 | +7,370 | 0.56% | 8,989,500 |
| 2017-03-24 | 2017-03-22 | 17.000 | 591,930 | -350 | 0.56% | 10,062,810 |
| 2017-03-23 | 2017-03-21 | 16.750 | 592,280 | +3,590 | 0.58% | 9,920,690 |
| 2017-03-22 | 2017-03-20 | 16.750 | 588,690 | +4,850 | 0.58% | 9,860,558 |
| 2017-03-21 | 2017-03-17 | 16.750 | 583,840 | -1,400 | 0.58% | 9,779,320 |
| 2017-03-20 | 2017-03-16 | 17.250 | 585,240 | -2,410 | 0.58% | 10,095,390 |
| 2017-03-15 | 2017-03-13 | 16.500 | 587,650 | +5,770 | 0.58% | 9,696,225 |
| 2017-03-14 | 2017-03-10 | 17.750 | 581,880 | -17,600 | 0.57% | 10,328,370 |
| 2017-03-10 | 2017-03-08 | 18.500 | 599,480 | +6,760 | 0.59% | 11,090,380 |
| 2017-03-09 | 2017-03-07 | 18.750 | 592,720 | -10,550 | 0.59% | 11,113,500 |
| 2017-03-08 | 2017-03-06 | 20.500 | 603,270 | -47,850 | 0.60% | 12,367,035 |
| 2017-03-07 | 2017-03-03 | 21.750 | 651,120 | -72,120 | 0.64% | 14,161,860 |
| 2017-03-06 | 2017-03-02 | 21.750 | 723,240 | +106,390 | 0.71% | 15,730,470 |
| 2017-03-03 | 2017-03-01 | 17.000 | 616,850 | +39,730 | 0.61% | 10,486,450 |
| 2017-03-02 | 2017-02-28 | 15.500 | 577,120 | +1,820 | 0.57% | 8,945,360 |
| 2017-02-28 | 2017-02-24 | 15.500 | 575,300 | -13,000 | 0.57% | 8,917,150 |
| 2017-02-27 | 2017-02-23 | 15.750 | 588,300 | -2,010 | 0.58% | 9,265,725 |
| 2017-02-20 | 2017-02-16 | 16.500 | 590,310 | +250 | 0.58% | 9,740,115 |
| 2017-02-16 | 2017-02-14 | 17.000 | 590,060 | -2,520 | 0.58% | 10,031,020 |
| 2017-02-15 | 2017-02-13 | 17.250 | 592,580 | +4,390 | 0.59% | 10,222,005 |
| 2017-02-10 | 2017-02-08 | 14.750 | 588,190 | +9,330 | 0.58% | 8,675,802 |
| 2017-02-06 | 2017-02-02 | 14.500 | 578,860 | -4,000 | 0.57% | 8,393,470 |
| 2017-01-26 | 2017-01-24 | 15.250 | 582,860 | -10,000 | 0.58% | 8,888,615 |
| 2017-01-24 | 2017-01-20 | 15.750 | 592,860 | +4,810 | 0.59% | 9,337,545 |
| 2017-01-20 | 2017-01-18 | 15.750 | 588,050 | +2,000 | 0.59% | 9,261,788 |
| 2017-01-19 | 2017-01-17 | 16.000 | 586,050 | +4,000 | 0.59% | 9,376,800 |
| 2017-01-18 | 2017-01-16 | 15.750 | 582,050 | +1,680 | 0.58% | 9,167,288 |
| 2017-01-16 | 2017-01-12 | 16.250 | 580,370 | +8,000 | 0.58% | 9,431,012 |
| 2017-01-13 | 2017-01-11 | 15.500 | 572,370 | +800 | 0.57% | 8,871,735 |
| 2017-01-11 | 2017-01-09 | 15.500 | 571,570 | +2,920 | 0.57% | 8,859,335 |
| 2017-01-10 | 2017-01-06 | 16.000 | 568,650 | +170 | 0.57% | 9,098,400 |
| 2017-01-06 | 2017-01-04 | 17.250 | 568,480 | +770 | 0.57% | 9,806,280 |
| 2017-01-05 | 2017-01-03 | 17.500 | 567,710 | +1,200 | 0.57% | 9,934,925 |
| 2016-12-30 | 2016-12-28 | 17.250 | 566,510 | +11,400 | 0.57% | 9,772,298 |
| 2016-12-29 | 2016-12-23 | 16.500 | 555,110 | +3,200 | 0.55% | 9,159,315 |
| 2016-12-28 | 2016-12-22 | 17.000 | 551,910 | +2,600 | 0.55% | 9,382,470 |
| 2016-12-08 | 2016-12-06 | 19.000 | 549,310 | +1,340 | 0.55% | 10,436,890 |
| 2016-12-07 | 2016-12-05 | 19.750 | 547,970 | -29,570 | 0.55% | 10,822,408 |
| 2016-12-05 | 2016-12-01 | 20.750 | 577,540 | -8,000 | 0.58% | 11,983,955 |
| 2016-12-02 | 2016-11-30 | 19.500 | 585,540 | -14,600 | 0.59% | 11,418,030 |
| 2016-11-30 | 2016-11-28 | 20.250 | 600,140 | +12,410 | 0.62% | 12,152,835 |
| 2016-11-29 | 2016-11-25 | 20.000 | 587,730 | +12,000 | 0.61% | 11,754,600 |
| 2016-11-25 | 2016-11-23 | 21.000 | 575,730 | +12,800 | 0.59% | 12,090,330 |
| 2016-11-24 | 2016-11-22 | 21.000 | 562,930 | -22,150 | 0.58% | 11,821,530 |
| 2016-11-23 | 2016-11-21 | 21.500 | 585,080 | +6,000 | 0.60% | 12,579,220 |
| 2016-11-22 | 2016-11-18 | 21.250 | 579,080 | -4,000 | 0.60% | 12,305,450 |
| 2016-11-18 | 2016-11-16 | 20.750 | 583,080 | +2,090 | 0.60% | 12,098,910 |
| 2016-11-16 | 2016-11-14 | 21.000 | 580,990 | -12,000 | 0.60% | 12,200,790 |
| 2016-11-11 | 2016-11-09 | 21.000 | 592,990 | +5,040 | 0.61% | 12,452,790 |
| 2016-11-07 | 2016-11-03 | 21.250 | 587,950 | -105,400 | 0.61% | 12,493,938 |
| 2016-11-04 | 2016-11-02 | 21.750 | 693,350 | +750 | 0.71% | 15,080,362 |
| 2016-11-03 | 2016-11-01 | 22.750 | 692,600 | +6,800 | 0.71% | 15,756,650 |
| 2016-11-02 | 2016-10-31 | 22.500 | 685,800 | +960 | 0.71% | 15,430,500 |
| 2016-11-01 | 2016-10-28 | 21.750 | 684,840 | +330 | 0.71% | 14,895,270 |
| 2016-10-31 | 2016-10-27 | 21.750 | 684,510 | +9,460 | 0.71% | 14,888,092 |
| 2016-10-27 | 2016-10-25 | 21.750 | 675,050 | +4,210 | 0.70% | 14,682,338 |
| 2016-10-25 | 2016-10-20 | 23.000 | 670,840 | +1,600 | 0.69% | 15,429,320 |
| 2016-10-18 | 2016-10-14 | 24.250 | 669,240 | -690 | 0.72% | 16,229,070 |
| 2016-10-13 | 2016-10-11 | 24.500 | 669,930 | +1,410 | 0.72% | 16,413,285 |
| 2016-10-03 | 2016-09-29 | 25.000 | 668,520 | +1,130 | 0.71% | 16,713,000 |
| 2016-09-30 | 2016-09-28 | 25.500 | 667,390 | -12,000 | 0.71% | 17,018,445 |
| 2016-09-28 | 2016-09-26 | 28.000 | 679,390 | -600 | 0.73% | 19,022,920 |
| 2016-09-23 | 2016-09-21 | 30.000 | 679,990 | -1,800 | 0.73% | 20,399,700 |
| 2016-09-22 | 2016-09-20 | 30.000 | 681,790 | +570 | 0.73% | 20,453,700 |
| 2016-09-21 | 2016-09-19 | 29.500 | 681,220 | -400 | 0.73% | 20,095,990 |
| 2016-09-20 | 2016-09-15 | 29.000 | 681,620 | +400 | 0.73% | 19,766,980 |
| 2016-09-19 | 2016-09-14 | 27.500 | 681,220 | -8,300 | 0.73% | 18,733,550 |
| 2016-09-14 | 2016-09-12 | 31.000 | 689,520 | +11,220 | 0.74% | 21,375,120 |
| 2016-09-13 | 2016-09-09 | 30.000 | 678,300 | +13,020 | 0.72% | 20,349,000 |
| 2016-09-12 | 2016-09-08 | 28.000 | 665,280 | -2,930 | 0.71% | 18,627,840 |
| 2016-09-09 | 2016-09-07 | 23.750 | 668,210 | -83,610 | 0.71% | 15,869,988 |
| 2016-09-08 | 2016-09-06 | 22.000 | 751,820 | +3,480 | 0.80% | 16,540,040 |
| 2016-09-07 | 2016-09-05 | 19.750 | 748,340 | +11,600 | 0.80% | 14,779,715 |
| 2016-09-06 | 2016-09-02 | 18.000 | 736,740 | -1,990 | 0.79% | 13,261,320 |
| 2016-09-05 | 2016-09-01 | 18.500 | 738,730 | +8,820 | 0.79% | 13,666,505 |
| 2016-09-01 | 2016-08-30 | 17.500 | 729,910 | +1,060 | 0.78% | 12,773,425 |
| 2016-08-31 | 2016-08-29 | 17.250 | 728,850 | -10,000 | 0.78% | 12,572,662 |
| 2016-08-30 | 2016-08-26 | 17.500 | 738,850 | +650 | 0.79% | 12,929,875 |
| 2016-08-23 | 2016-08-19 | 18.000 | 738,200 | -38,000 | 0.79% | 13,287,600 |
| 2016-08-17 | 2016-08-15 | 17.500 | 776,200 | -1,000 | 0.83% | 13,583,500 |
| 2016-08-16 | 2016-08-12 | 16.750 | 777,200 | +71,000 | 0.83% | 13,018,100 |
| 2016-08-15 | 2016-08-11 | 16.000 | 706,200 | +38,000 | 0.75% | 11,299,200 |
| 2016-08-10 | 2016-08-08 | 16.000 | 668,200 | +2,000 | 0.71% | 10,691,200 |
| 2016-08-08 | 2016-08-04 | 16.500 | 666,200 | +40,000 | 0.71% | 10,992,300 |
| 2016-07-25 | 2016-07-21 | 17.000 | 626,200 | +10,540 | 0.69% | 10,645,400 |
| 2016-07-18 | 2016-07-14 | 18.000 | 615,660 | -7,990 | 0.69% | 11,081,880 |
| 2016-07-14 | 2016-07-12 | 18.750 | 623,650 | +2,000 | 0.70% | 11,693,438 |
| 2016-07-08 | 2016-07-06 | 18.000 | 621,650 | +28,000 | 0.70% | 11,189,700 |
| 2016-07-07 | 2016-07-05 | 19.000 | 593,650 | +8,000 | 0.67% | 11,279,350 |
| 2016-07-06 | 2016-07-04 | 19.750 | 585,650 | +25,000 | 0.66% | 11,566,588 |
| 2016-06-28 | 2016-06-24 | 17.250 | 560,650 | +2,920 | 0.63% | 9,671,212 |
| 2016-06-27 | 2016-06-23 | 18.250 | 557,730 | +2,000 | 0.63% | 10,178,572 |
| 2016-06-24 | 2016-06-22 | 19.000 | 555,730 | +8,940 | 0.63% | 10,558,870 |
| 2016-06-23 | 2016-06-21 | 19.500 | 546,790 | +18,060 | 0.62% | 10,662,405 |
| 2016-06-20 | 2016-06-16 | 20.250 | 528,730 | +20,000 | 0.61% | 10,706,782 |
| 2016-06-17 | 2016-06-15 | 22.000 | 508,730 | -20,000 | 0.59% | 11,192,060 |
| 2016-06-13 | 2016-06-08 | 20.250 | 528,730 | +2,000 | 0.61% | 10,706,782 |
| 2016-06-08 | 2016-06-06 | 22.000 | 526,730 | -11,040 | 0.61% | 11,588,060 |
| 2016-06-07 | 2016-06-03 | 22.000 | 537,770 | -1,600 | 0.62% | 11,830,940 |
| 2016-06-06 | 2016-06-02 | 20.750 | 539,370 | +2,360 | 0.62% | 11,191,928 |
| 2016-06-03 | 2016-06-01 | 20.250 | 537,010 | +81,700 | 0.62% | 10,874,452 |
| 2016-05-27 | 2016-05-25 | 18.500 | 455,310 | +35,140 | 0.53% | 8,423,235 |
| 2016-05-19 | 2016-05-17 | 19.250 | 420,170 | -9,270 | 0.49% | 8,088,272 |
| 2016-05-18 | 2016-05-16 | 17.500 | 429,440 | -1,520 | 0.50% | 7,515,200 |
| 2016-05-16 | 2016-05-12 | 18.000 | 430,960 | +18,040 | 0.50% | 7,757,280 |
| 2016-05-12 | 2016-05-10 | 17.750 | 412,920 | +20,800 | 0.48% | 7,329,330 |
| 2016-05-10 | 2016-05-06 | 15.500 | 392,120 | -4,000 | 0.45% | 6,077,860 |
| 2016-05-09 | 2016-05-05 | 15.750 | 396,120 | -3,440 | 0.46% | 6,238,890 |
| 2016-05-06 | 2016-05-04 | 15.750 | 399,560 | -1,410 | 0.46% | 6,293,070 |
| 2016-05-04 | 2016-04-29 | 16.000 | 400,970 | +10,960 | 0.46% | 6,415,520 |
| 2016-05-03 | 2016-04-28 | 17.000 | 390,010 | +6,590 | 0.45% | 6,630,170 |
| 2016-04-29 | 2016-04-27 | 15.500 | 383,420 | +2,360 | 0.44% | 5,943,010 |
| 2016-04-27 | 2016-04-25 | 16.000 | 381,060 | +2,400 | 0.44% | 6,096,960 |
| 2016-04-25 | 2016-04-21 | 16.000 | 378,660 | +1,400 | 0.45% | 6,058,560 |
| 2016-04-20 | 2016-04-18 | 16.250 | 377,260 | +1,480 | 0.45% | 6,130,475 |
| 2016-04-18 | 2016-04-14 | 17.750 | 375,780 | +10,000 | 0.44% | 6,670,095 |
| 2016-04-15 | 2016-04-13 | 17.750 | 365,780 | +2,000 | 0.43% | 6,492,595 |
| 2016-04-11 | 2016-04-07 | 17.000 | 363,780 | +3,320 | 0.43% | 6,184,260 |
| 2016-04-06 | 2016-04-01 | 18.500 | 360,460 | +1,160 | 0.43% | 6,668,510 |
| 2016-04-05 | 2016-03-31 | 17.250 | 359,300 | +4,000 | 0.42% | 6,197,925 |
| 2016-03-24 | 2016-03-22 | 18.500 | 355,300 | +2,000 | 0.42% | 6,573,050 |
| 2016-03-22 | 2016-03-18 | 19.750 | 353,300 | +8,270 | 0.42% | 6,977,675 |
| 2016-03-17 | 2016-03-15 | 19.250 | 345,030 | -1,100 | 0.41% | 6,641,828 |
| 2016-03-15 | 2016-03-11 | 20.000 | 346,130 | +3,200 | 0.41% | 6,922,600 |
| 2016-03-10 | 2016-03-08 | 23.250 | 342,930 | +50 | 0.41% | 7,973,122 |
| 2016-03-09 | 2016-03-07 | 22.750 | 342,880 | -3,920 | 0.41% | 7,800,520 |
| 2016-03-07 | 2016-03-03 | 23.000 | 346,800 | +5,200 | 0.41% | 7,976,400 |
| 2016-02-26 | 2016-02-24 | 23.250 | 341,600 | -40 | 0.40% | 7,942,200 |
| 2016-02-25 | 2016-02-23 | 24.250 | 341,640 | +10,500 | 0.40% | 8,284,770 |
| 2016-02-23 | 2016-02-19 | 23.500 | 331,140 | +4,390 | 0.39% | 7,781,790 |
| 2016-02-16 | 2016-02-12 | 20.750 | 326,750 | -200 | 0.39% | 6,780,062 |
| 2016-02-11 | 2016-02-04 | 22.000 | 326,950 | -9,990 | 0.39% | 7,192,900 |
| 2016-02-05 | 2016-02-03 | 21.750 | 336,940 | -12,280 | 0.40% | 7,328,445 |
| 2016-01-28 | 2016-01-26 | 22.750 | 349,220 | -8,000 | 0.41% | 7,944,755 |
| 2016-01-27 | 2016-01-25 | 24.500 | 357,220 | +12,280 | 0.42% | 8,751,890 |
| 2016-01-26 | 2016-01-22 | 23.750 | 344,940 | -2,000 | 0.41% | 8,192,325 |
| 2016-01-25 | 2016-01-21 | 23.000 | 346,940 | -2,540 | 0.41% | 7,979,620 |
| 2016-01-22 | 2016-01-20 | 26.000 | 349,480 | -12,490 | 0.41% | 9,086,480 |
| 2016-01-21 | 2016-01-19 | 27.000 | 361,970 | -1,220 | 0.43% | 9,773,190 |
| 2016-01-20 | 2016-01-18 | 27.500 | 363,190 | +11,290 | 0.43% | 9,987,725 |
| 2016-01-19 | 2016-01-15 | 28.500 | 351,900 | -5,350 | 0.42% | 10,029,150 |
| 2016-01-18 | 2016-01-14 | 29.000 | 357,250 | -4,000 | 0.42% | 10,360,250 |
| 2016-01-13 | 2016-01-11 | 30.000 | 361,250 | -1,120 | 0.43% | 10,837,500 |
| 2016-01-12 | 2016-01-08 | 30.500 | 362,370 | +1,220 | 0.43% | 11,052,285 |
| 2016-01-11 | 2016-01-07 | 30.500 | 361,150 | -26,110 | 0.43% | 11,015,075 |
| 2015-12-30 | 2015-12-28 | 32.500 | 387,260 | +5,200 | 0.46% | 12,585,950 |
| 2015-12-29 | 2015-12-24 | 32.500 | 382,060 | -2,000 | 0.45% | 12,416,950 |
| 2015-12-28 | 2015-12-22 | 31.500 | 384,060 | -4,660 | 0.45% | 12,097,890 |
| 2015-12-22 | 2015-12-18 | 32.000 | 388,720 | +160 | 0.46% | 12,439,040 |
| 2015-12-21 | 2015-12-17 | 31.000 | 388,560 | +3,460 | 0.46% | 12,045,360 |
| 2015-12-17 | 2015-12-15 | 32.500 | 385,100 | +8,100 | 0.46% | 12,515,750 |
| 2015-12-15 | 2015-12-11 | 32.500 | 377,000 | -7,710 | 0.45% | 12,252,500 |
| 2015-12-14 | 2015-12-10 | 33.500 | 384,710 | -1,910 | 0.45% | 12,887,785 |
| 2015-12-11 | 2015-12-09 | 34.000 | 386,620 | +2,310 | 0.46% | 13,145,080 |
| 2015-12-10 | 2015-12-08 | 36.000 | 384,310 | -14,430 | 0.45% | 13,835,160 |
| 2015-12-09 | 2015-12-07 | 35.000 | 398,740 | +840 | 0.47% | 13,955,900 |
| 2015-12-08 | 2015-12-04 | 36.500 | 397,900 | +7,000 | 0.47% | 14,523,350 |
| 2015-12-07 | 2015-12-03 | 37.000 | 390,900 | -2,800 | 0.46% | 14,463,300 |
| 2015-12-04 | 2015-12-02 | 37.500 | 393,700 | -160 | 0.47% | 14,763,750 |
| 2015-12-02 | 2015-11-30 | 36.000 | 393,860 | -9,660 | 0.47% | 14,178,960 |
| 2015-11-27 | 2015-11-25 | 39.000 | 403,520 | +1,530 | 0.49% | 15,737,280 |
| 2015-11-25 | 2015-11-23 | 35.500 | 401,990 | +3,780 | 0.48% | 14,270,645 |
| 2015-11-24 | 2015-11-20 | 35.500 | 398,210 | +1,190 | 0.48% | 14,136,455 |
| 2015-11-23 | 2015-11-19 | 36.000 | 397,020 | +400 | 0.48% | 14,292,720 |
| 2015-11-17 | 2015-11-13 | 37.500 | 396,620 | +1,770 | 0.48% | 14,873,250 |
| 2015-11-13 | 2015-11-11 | 38.000 | 394,850 | -1,400 | 0.48% | 15,004,300 |
| 2015-11-11 | 2015-11-09 | 39.000 | 396,250 | +200 | 0.48% | 15,453,750 |
| 2015-11-10 | 2015-11-06 | 41.000 | 396,050 | -5,710 | 0.48% | 16,238,050 |
| 2015-11-09 | 2015-11-05 | 40.000 | 401,760 | -1,440 | 0.49% | 16,070,400 |
| 2015-11-05 | 2015-11-03 | 36.000 | 403,200 | -1,600 | 0.49% | 14,515,200 |
| 2015-11-04 | 2015-11-02 | 36.500 | 404,800 | +6,000 | 0.49% | 14,775,200 |
| 2015-11-03 | 2015-10-30 | 37.500 | 398,800 | -4,200 | 0.48% | 14,955,000 |
| 2015-11-02 | 2015-10-29 | 37.500 | 403,000 | +1,210 | 0.49% | 15,112,500 |
| 2015-10-30 | 2015-10-28 | 38.000 | 401,790 | -3,550 | 0.49% | 15,268,020 |
| 2015-10-29 | 2015-10-27 | 35.500 | 405,340 | +7,660 | 0.49% | 14,389,570 |
| 2015-10-27 | 2015-10-23 | 35.500 | 397,680 | -8,040 | 0.48% | 14,117,640 |
| 2015-10-26 | 2015-10-22 | 34.500 | 405,720 | +7,940 | 0.49% | 13,997,340 |
| 2015-10-22 | 2015-10-19 | 36.000 | 397,780 | -1,960 | 0.48% | 14,320,080 |
| 2015-10-20 | 2015-10-16 | 37.000 | 399,740 | -600 | 0.49% | 14,790,380 |
| 2015-10-19 | 2015-10-15 | 37.500 | 400,340 | +7,600 | 0.49% | 15,012,750 |
| 2015-10-16 | 2015-10-14 | 37.000 | 392,740 | -1,040 | 0.48% | 14,531,380 |
| 2015-10-15 | 2015-10-13 | 37.500 | 393,780 | -12,290 | 0.48% | 14,766,750 |
| 2015-10-14 | 2015-10-12 | 39.000 | 406,070 | +770 | 0.49% | 15,836,730 |
| 2015-10-09 | 2015-10-07 | 38.500 | 405,300 | -3,450 | 0.49% | 15,604,050 |
| 2015-10-08 | 2015-10-06 | 35.500 | 408,750 | -5,020 | 0.50% | 14,510,625 |
| 2015-10-07 | 2015-10-05 | 35.500 | 413,770 | -980 | 0.50% | 14,688,835 |
| 2015-09-22 | 2015-09-18 | 31.000 | 414,750 | -2,000 | 0.52% | 12,857,250 |
| 2015-09-16 | 2015-09-14 | 31.000 | 416,750 | -1,190 | 0.52% | 12,919,250 |
| 2015-09-15 | 2015-09-11 | 30.000 | 417,940 | -2,790 | 0.52% | 12,538,200 |
| 2015-09-14 | 2015-09-10 | 26.500 | 420,730 | +7,580 | 0.52% | 11,149,345 |
| 2015-09-11 | 2015-09-09 | 28.000 | 413,150 | -200 | 0.51% | 11,568,200 |
| 2015-09-10 | 2015-09-08 | 27.000 | 413,350 | -400 | 0.51% | 11,160,450 |
| 2015-09-09 | 2015-09-07 | 25.500 | 413,750 | -790 | 0.52% | 10,550,625 |
| 2015-09-07 | 2015-09-02 | 26.500 | 414,540 | -2,600 | 0.52% | 10,985,310 |
| 2015-09-04 | 2015-09-01 | 27.500 | 417,140 | +2,600 | 0.52% | 11,471,350 |
| 2015-09-01 | 2015-08-28 | 29.000 | 414,540 | +650 | 0.52% | 12,021,660 |
| 2015-08-31 | 2015-08-27 | 28.500 | 413,890 | -1,590 | 0.52% | 11,795,865 |
| 2015-08-28 | 2015-08-26 | 25.500 | 415,480 | -6,830 | 0.52% | 10,594,740 |
| 2015-08-27 | 2015-08-25 | 25.500 | 422,310 | -5,250 | 0.53% | 10,768,905 |
| 2015-08-26 | 2015-08-24 | 27.500 | 427,560 | -4,970 | 0.53% | 11,757,900 |
| 2015-08-25 | 2015-08-21 | 30.500 | 432,530 | -3,030 | 0.54% | 13,192,165 |
| 2015-08-24 | 2015-08-20 | 30.500 | 435,560 | -3,400 | 0.54% | 13,284,580 |
| 2015-08-21 | 2015-08-19 | 32.500 | 438,960 | +1,590 | 0.55% | 14,266,200 |
| 2015-08-20 | 2015-08-18 | 33.000 | 437,370 | -14,980 | 0.54% | 14,433,210 |
| 2015-08-19 | 2015-08-17 | 34.000 | 452,350 | -22,570 | 0.58% | 15,379,900 |
| 2015-08-18 | 2015-08-14 | 29.500 | 474,920 | +330 | 0.61% | 14,010,140 |
| 2015-08-17 | 2015-08-13 | 30.000 | 474,590 | +17,200 | 0.61% | 14,237,700 |
| 2015-08-13 | 2015-08-11 | 32.000 | 457,390 | +2,000 | 0.59% | 14,636,480 |
| 2015-08-12 | 2015-08-10 | 31.500 | 455,390 | -7,000 | 0.58% | 14,344,785 |
| 2015-08-10 | 2015-08-06 | 30.000 | 462,390 | +230 | 0.59% | 13,871,700 |
| 2015-08-06 | 2015-08-04 | 32.500 | 462,160 | -8,730 | 0.59% | 15,020,200 |
| 2015-08-05 | 2015-08-03 | 33.000 | 470,890 | -18,400 | 0.60% | 15,539,370 |
| 2015-08-04 | 2015-07-31 | 34.000 | 489,290 | -4,840 | 0.63% | 16,635,860 |
| 2015-08-03 | 2015-07-30 | 35.000 | 494,130 | -30,750 | 0.63% | 17,294,550 |
| 2015-07-30 | 2015-07-28 | 34.500 | 524,880 | -16,470 | 0.67% | 18,108,360 |
| 2015-07-29 | 2015-07-27 | 34.000 | 541,350 | -35,740 | 0.69% | 18,405,900 |
| 2015-07-28 | 2015-07-24 | 37.000 | 577,090 | +30 | 0.74% | 21,352,330 |
| 2015-07-24 | 2015-07-22 | 37.500 | 577,060 | +4,620 | 0.74% | 21,639,750 |
| 2015-07-23 | 2015-07-21 | 39.000 | 572,440 | -41,950 | 0.73% | 22,325,160 |
| 2015-07-22 | 2015-07-20 | 36.000 | 614,390 | +2,930 | 0.79% | 22,118,040 |
| 2015-07-20 | 2015-07-16 | 35.000 | 611,460 | +190 | 0.78% | 21,401,100 |
| 2015-07-17 | 2015-07-15 | 34.500 | 611,270 | -136,400 | 0.78% | 21,088,815 |
| 2015-07-16 | 2015-07-14 | 36.500 | 747,670 | -239,160 | 0.96% | 27,289,955 |
| 2015-07-15 | 2015-07-13 | 37.000 | 986,830 | -16,310 | 1.26% | 36,512,710 |
| 2015-07-14 | 2015-07-10 | 37.500 | 1,003,140 | +23,110 | 1.29% | 37,617,750 |
| 2015-07-13 | 2015-07-09 | 31.000 | 980,030 | +197,400 | 1.26% | 30,380,930 |
| 2015-07-10 | 2015-07-08 | 22.250 | 782,630 | +42,010 | 1.00% | 17,413,518 |
| 2015-07-09 | 2015-07-07 | 24.500 | 740,620 | -3,630 | 0.95% | 18,145,190 |
| 2015-07-08 | 2015-07-06 | 31.000 | 744,250 | +7,800 | 0.95% | 23,071,750 |
| 2015-07-07 | 2015-07-03 | 39.000 | 736,450 | -9,060 | 0.94% | 28,721,550 |
| 2015-07-02 | 2015-06-29 | 41.000 | 745,510 | -50,400 | 0.96% | 30,565,910 |
| 2015-06-30 | 2015-06-26 | 44.000 | 795,910 | +15,150 | 1.02% | 35,020,040 |
| 2015-06-29 | 2015-06-25 | 43.500 | 780,760 | -19,240 | 1.00% | 33,963,060 |
| 2015-06-26 | 2015-06-24 | 44.000 | 800,000 | +13,960 | 1.03% | 35,200,000 |
| 2015-06-25 | 2015-06-23 | 44.000 | 786,040 | +16,240 | 1.01% | 34,585,760 |
| 2015-06-24 | 2015-06-22 | 45.000 | 769,800 | +12,000 | 0.99% | 34,641,000 |
| 2015-06-23 | 2015-06-19 | 42.500 | 757,800 | +2,000 | 0.97% | 32,206,500 |
| 2015-06-22 | 2015-06-18 | 43.500 | 755,800 | +760 | 0.97% | 32,877,300 |
| 2015-06-19 | 2015-06-17 | 43.000 | 755,040 | +3,150 | 0.97% | 32,466,720 |
| 2015-06-18 | 2015-06-16 | 41.500 | 751,890 | -4,270 | 0.96% | 31,203,435 |
| 2015-06-17 | 2015-06-15 | 41.000 | 756,160 | -9,300 | 0.97% | 31,002,560 |
| 2015-06-16 | 2015-06-12 | 44.500 | 765,460 | +2,560 | 0.98% | 34,062,970 |
| 2015-06-12 | 2015-06-10 | 44.000 | 762,900 | -3,060 | 0.98% | 33,567,600 |
| 2015-06-11 | 2015-06-09 | 45.500 | 765,960 | -6,260 | 0.98% | 34,851,180 |
| 2015-06-10 | 2015-06-08 | 48.500 | 772,220 | -960 | 0.99% | 37,452,670 |
| 2015-06-09 | 2015-06-05 | 49.500 | 773,180 | +6,510 | 0.99% | 38,272,410 |
| 2015-06-08 | 2015-06-04 | 50.000 | 766,670 | -21,750 | 0.98% | 38,333,500 |
| 2015-06-05 | 2015-06-03 | 49.000 | 788,420 | -52,170 | 1.01% | 38,632,580 |
| 2015-06-04 | 2015-06-02 | 52.500 | 840,590 | +31,620 | 1.08% | 44,130,975 |
| 2015-06-03 | 2015-06-01 | 51.000 | 808,970 | -28,120 | 1.04% | 41,257,470 |
| 2015-06-02 | 2015-05-29 | 46.500 | 837,090 | -9,660 | 1.07% | 38,924,685 |
| 2015-06-01 | 2015-05-28 | 45.500 | 846,750 | -72,330 | 1.09% | 38,527,125 |
| 2015-05-29 | 2015-05-27 | 45.500 | 919,080 | +60,190 | 1.18% | 41,818,140 |
| 2015-05-28 | 2015-05-26 | 45.000 | 858,890 | +34,210 | 1.10% | 38,650,050 |
| 2015-05-27 | 2015-05-22 | 45.500 | 824,680 | -17,780 | 1.06% | 37,522,940 |
| 2015-05-26 | 2015-05-21 | 44.000 | 842,460 | +210 | 1.08% | 37,068,240 |
| 2015-05-22 | 2015-05-20 | 44.000 | 842,250 | +21,410 | 1.08% | 37,059,000 |
| 2015-05-21 | 2015-05-19 | 45.500 | 820,840 | +48,430 | 1.05% | 37,348,220 |
| 2015-05-20 | 2015-05-18 | 45.500 | 772,410 | -15,220 | 0.99% | 35,144,655 |
| 2015-05-19 | 2015-05-15 | 40.000 | 787,630 | +41,720 | 1.01% | 31,505,200 |
| 2015-05-18 | 2015-05-14 | 36.500 | 745,910 | +57,480 | 0.96% | 27,225,715 |
| 2015-05-15 | 2015-05-13 | 36.000 | 688,430 | +3,170 | 0.88% | 24,783,480 |
| 2015-05-14 | 2015-05-12 | 36.500 | 685,260 | -4,400 | 0.88% | 25,011,990 |
| 2015-05-13 | 2015-05-11 | 37.000 | 689,660 | +21,180 | 0.88% | 25,517,420 |
| 2015-05-12 | 2015-05-08 | 36.000 | 668,480 | -12,900 | 0.86% | 24,065,280 |
| 2015-05-11 | 2015-05-07 | 33.000 | 681,380 | +3,720 | 0.87% | 22,485,540 |
| 2015-05-08 | 2015-05-06 | 34.500 | 677,660 | +23,600 | 0.87% | 23,379,270 |
| 2015-05-07 | 2015-05-05 | 35.500 | 654,060 | +28,860 | 0.84% | 23,219,130 |
| 2015-05-06 | 2015-05-04 | 36.500 | 625,200 | +85,080 | 0.80% | 22,819,800 |
| 2015-05-05 | 2015-04-30 | 34.500 | 540,120 | -8,560 | 0.69% | 18,634,140 |
| 2015-05-04 | 2015-04-29 | 36.000 | 548,680 | +2,690 | 0.70% | 19,752,480 |
| 2015-04-30 | 2015-04-28 | 37.000 | 545,990 | +25,620 | 0.70% | 20,201,630 |
| 2015-04-29 | 2015-04-27 | 33.500 | 520,370 | +1,920 | 0.67% | 17,432,395 |
| 2015-04-28 | 2015-04-24 | 31.000 | 518,450 | -1,113,460 | 0.66% | 16,071,950 |
| 2015-04-27 | 2015-04-23 | 31.500 | 1,631,910 | -575,180 | 2.09% | 51,405,165 |
| 2015-04-24 | 2015-04-22 | 31.000 | 2,207,090 | -391,060 | 2.83% | 68,419,790 |
| 2015-04-23 | 2015-04-21 | 28.500 | 2,598,150 | -18,180 | 3.33% | 74,047,275 |
| 2015-04-22 | 2015-04-20 | 25.500 | 2,616,330 | +1,320 | 3.35% | 66,716,415 |
| 2015-04-21 | 2015-04-17 | 27.000 | 2,615,010 | +75,240 | 3.35% | 70,605,270 |
| 2015-04-20 | 2015-04-16 | 28.500 | 2,539,770 | -71,300 | 3.26% | 72,383,445 |
| 2015-04-17 | 2015-04-15 | 22.250 | 2,611,070 | +70,630 | 3.35% | 58,096,308 |
| 2015-04-16 | 2015-04-14 | 19.500 | 2,540,440 | +21,600 | 3.26% | 49,538,580 |
| 2015-04-15 | 2015-04-13 | 20.000 | 2,518,840 | +110,200 | 3.23% | 50,376,800 |
| 2015-04-14 | 2015-04-10 | 17.500 | 2,408,640 | +18,950 | 3.09% | 42,151,200 |
| 2015-04-13 | 2015-04-09 | 18.500 | 2,389,690 | +18,440 | 3.06% | 44,209,265 |
| 2015-04-10 | 2015-04-08 | 18.750 | 2,371,250 | +5,100 | 3.04% | 44,460,938 |
| 2015-04-09 | 2015-04-02 | 18.750 | 2,366,150 | -18,750 | 3.03% | 44,365,312 |
| 2015-04-08 | 2015-04-01 | 19.250 | 2,384,900 | +15,720 | 3.06% | 45,909,325 |
| 2015-04-02 | 2015-03-31 | 15.750 | 2,369,180 | -3,230 | 3.04% | 37,314,585 |
| 2015-04-01 | 2015-03-30 | 15.750 | 2,372,410 | -22,740 | 3.04% | 37,365,458 |
| 2015-03-31 | 2015-03-27 | 16.250 | 2,395,150 | +27,450 | 3.07% | 38,921,188 |
| 2015-03-30 | 2015-03-26 | 17.250 | 2,367,700 | +2,000 | 3.04% | 40,842,825 |
| 2015-03-27 | 2015-03-25 | 17.000 | 2,365,700 | +8,000 | 3.03% | 40,216,900 |
| 2015-03-26 | 2015-03-24 | 17.500 | 2,357,700 | -400 | 3.02% | 41,259,750 |
| 2015-03-25 | 2015-03-23 | 17.750 | 2,358,100 | -3,190 | 3.02% | 41,856,275 |
| 2015-03-24 | 2015-03-20 | 18.500 | 2,361,290 | +5,910 | 3.03% | 43,683,865 |
| 2015-03-23 | 2015-03-19 | 18.250 | 2,355,380 | -1,980 | 3.02% | 42,985,685 |
| 2015-03-20 | 2015-03-18 | 18.250 | 2,357,360 | -16,330 | 3.02% | 43,021,820 |
| 2015-03-19 | 2015-03-17 | 17.250 | 2,373,690 | +15,070 | 3.04% | 40,946,152 |
| 2015-03-18 | 2015-03-16 | 17.250 | 2,358,620 | -570 | 3.03% | 40,686,195 |
| 2015-03-17 | 2015-03-13 | 17.500 | 2,359,190 | -22,860 | 3.03% | 41,285,825 |
| 2015-03-16 | 2015-03-12 | 17.500 | 2,382,050 | -600 | 3.06% | 41,685,875 |
| 2015-03-12 | 2015-03-10 | 18.000 | 2,382,650 | +3,200 | 3.06% | 42,887,700 |
| 2015-03-10 | 2015-03-06 | 19.000 | 2,379,450 | -24,000 | 3.05% | 45,209,550 |
| 2015-03-09 | 2015-03-05 | 18.500 | 2,403,450 | -10,310 | 3.08% | 44,463,825 |
| 2015-03-06 | 2015-03-04 | 19.250 | 2,413,760 | +5,000 | 3.10% | 46,464,880 |
| 2015-03-05 | 2015-03-03 | 19.250 | 2,408,760 | +18,310 | 3.09% | 46,368,630 |
| 2015-03-04 | 2015-03-02 | 20.000 | 2,390,450 | +38,240 | 3.07% | 47,809,000 |
| 2015-03-03 | 2015-02-27 | 21.250 | 2,352,210 | +15,070 | 3.02% | 49,984,462 |
| 2015-03-02 | 2015-02-26 | 23.750 | 2,337,140 | +37,190 | 3.00% | 55,507,075 |
| 2015-02-27 | 2015-02-25 | 23.000 | 2,299,950 | +13,390 | 2.95% | 52,898,850 |
| 2015-02-26 | 2015-02-24 | 24.250 | 2,286,560 | +6,490 | 2.93% | 55,449,080 |
| 2015-02-25 | 2015-02-23 | 25.000 | 2,280,070 | +9,710 | 2.93% | 57,001,750 |
| 2015-02-23 | 2015-02-16 | 25.000 | 2,270,360 | +4,410 | 2.91% | 56,759,000 |
| 2015-02-16 | 2015-02-12 | 26.000 | 2,265,950 | +2,400 | 2.91% | 58,914,700 |
| 2015-02-13 | 2015-02-11 | 27.000 | 2,263,550 | +60 | 2.90% | 61,115,850 |
| 2015-02-11 | 2015-02-09 | 27.000 | 2,263,490 | +3,000 | 2.90% | 61,114,230 |
| 2015-02-09 | 2015-02-05 | 28.000 | 2,260,490 | -15,820 | 2.90% | 63,293,720 |
| 2015-02-06 | 2015-02-04 | 28.500 | 2,276,310 | +26,450 | 2.92% | 64,874,835 |
| 2015-02-05 | 2015-02-03 | 29.500 | 2,249,860 | -4,800 | 2.89% | 66,370,870 |
| 2015-02-04 | 2015-02-02 | 28.500 | 2,254,660 | -5,910 | 2.89% | 64,257,810 |
| 2015-02-03 | 2015-01-30 | 29.500 | 2,260,570 | +3,070 | 2.90% | 66,686,815 |
| 2015-02-02 | 2015-01-29 | 29.500 | 2,257,500 | +2,480 | 2.90% | 66,596,250 |
| 2015-01-30 | 2015-01-28 | 29.500 | 2,255,020 | +11,200 | 2.89% | 66,523,090 |
| 2015-01-28 | 2015-01-26 | 31.000 | 2,243,820 | +1,200 | 2.88% | 69,558,420 |
| 2015-01-27 | 2015-01-23 | 29.000 | 2,242,620 | +16,650 | 2.88% | 65,035,980 |
| 2015-01-26 | 2015-01-22 | 30.000 | 2,225,970 | +5,350 | 2.86% | 66,779,100 |
| 2015-01-23 | 2015-01-21 | 30.000 | 2,220,620 | +4,180 | 2.85% | 66,618,600 |
| 2015-01-22 | 2015-01-20 | 31.500 | 2,216,440 | -1,810 | 2.84% | 69,817,860 |
| 2015-01-21 | 2015-01-19 | 32.000 | 2,218,250 | +3,000 | 2.85% | 70,984,000 |
| 2015-01-20 | 2015-01-16 | 33.000 | 2,215,250 | -6,000 | 2.84% | 73,103,250 |
| 2015-01-19 | 2015-01-15 | 31.000 | 2,221,250 | +10,170 | 2.85% | 68,858,750 |
| 2015-01-16 | 2015-01-14 | 32.500 | 2,211,080 | +8,310 | 2.84% | 71,860,100 |
| 2015-01-15 | 2015-01-13 | 33.000 | 2,202,770 | +6,560 | 2.83% | 72,691,410 |
| 2015-01-14 | 2015-01-12 | 33.500 | 2,196,210 | -5,610 | 2.82% | 73,573,035 |
| 2015-01-13 | 2015-01-09 | 32.000 | 2,201,820 | +400 | 2.83% | 70,458,240 |
| 2015-01-12 | 2015-01-08 | 31.500 | 2,201,420 | -200 | 2.83% | 69,344,730 |
| 2015-01-09 | 2015-01-07 | 31.500 | 2,201,620 | -2,350 | 2.83% | 69,351,030 |
| 2015-01-08 | 2015-01-06 | 32.000 | 2,203,970 | -9,650 | 2.83% | 70,527,040 |
| 2015-01-07 | 2015-01-05 | 32.500 | 2,213,620 | +650 | 2.84% | 71,942,650 |
| 2015-01-05 | 2014-12-31 | 30.000 | 2,212,970 | -10,010 | 2.84% | 66,389,100 |
| 2015-01-02 | 2014-12-29 | 33.000 | 2,222,980 | -2,220 | 2.85% | 73,358,340 |
| 2014-12-30 | 2014-12-24 | 34.000 | 2,225,200 | +7,310 | 2.86% | 75,656,800 |
| 2014-12-29 | 2014-12-22 | 28.500 | 2,217,890 | -190 | 2.85% | 63,209,865 |
| 2014-12-23 | 2014-12-19 | 28.000 | 2,218,080 | -1,600 | 2.85% | 62,106,240 |
| 2014-12-22 | 2014-12-18 | 27.500 | 2,219,680 | +2,800 | 2.85% | 61,041,200 |
| 2014-12-19 | 2014-12-17 | 29.000 | 2,216,880 | +3,400 | 2.85% | 64,289,520 |
| 2014-12-18 | 2014-12-16 | 30.000 | 2,213,480 | -4,700 | 2.84% | 66,404,400 |
| 2014-12-17 | 2014-12-15 | 28.000 | 2,218,180 | +1,590 | 2.85% | 62,109,040 |
| 2014-12-16 | 2014-12-12 | 29.000 | 2,216,590 | +3,200 | 2.85% | 64,281,110 |
| 2014-12-15 | 2014-12-11 | 29.500 | 2,213,390 | +1,980 | 2.84% | 65,295,005 |
| 2014-12-12 | 2014-12-10 | 31.000 | 2,211,410 | +2,070 | 2.84% | 68,553,710 |
| 2014-12-11 | 2014-12-09 | 30.500 | 2,209,340 | +6,440 | 2.84% | 67,384,870 |
| 2014-12-10 | 2014-12-08 | 33.500 | 2,202,900 | +3,100 | 2.83% | 73,797,150 |
| 2014-12-09 | 2014-12-05 | 34.500 | 2,199,800 | +4,590 | 2.82% | 75,893,100 |
| 2014-12-08 | 2014-12-04 | 34.500 | 2,195,210 | -180 | 2.82% | 75,734,745 |
| 2014-12-05 | 2014-12-03 | 35.000 | 2,195,390 | +3,400 | 2.82% | 76,838,650 |
| 2014-12-04 | 2014-12-02 | 34.000 | 2,191,990 | +1,000 | 2.81% | 74,527,660 |
| 2014-12-03 | 2014-12-01 | 35.500 | 2,190,990 | +7,000 | 2.81% | 77,780,145 |
| 2014-12-02 | 2014-11-28 | 36.000 | 2,183,990 | -10,840 | 2.80% | 78,623,640 |
| 2014-12-01 | 2014-11-27 | 39.000 | 2,194,830 | +800 | 2.82% | 85,598,370 |
| 2014-11-25 | 2014-11-21 | 40.000 | 2,194,030 | -9,600 | 2.82% | 87,761,200 |
| 2014-11-21 | 2014-11-19 | 39.000 | 2,203,630 | -9,680 | 2.83% | 85,941,570 |
| 2014-11-20 | 2014-11-18 | 38.500 | 2,213,310 | -10,180 | 2.84% | 85,212,435 |
| 2014-11-19 | 2014-11-17 | 40.000 | 2,223,490 | -3,440 | 2.85% | 88,939,600 |
| 2014-11-18 | 2014-11-14 | 40.500 | 2,226,930 | +640 | 2.86% | 90,190,665 |
| 2014-11-17 | 2014-11-13 | 40.000 | 2,226,290 | +1,200 | 2.86% | 89,051,600 |
| 2014-11-13 | 2014-11-11 | 40.500 | 2,225,090 | +3,310 | 2.86% | 90,116,145 |
| 2014-11-11 | 2014-11-07 | 40.500 | 2,221,780 | +6,100 | 2.85% | 89,982,090 |
| 2014-11-10 | 2014-11-06 | 44.000 | 2,215,680 | +720 | 2.84% | 97,489,920 |
| 2014-11-07 | 2014-11-05 | 44.500 | 2,214,960 | +460 | 2.84% | 98,565,720 |
| 2014-11-06 | 2014-11-04 | 44.500 | 2,214,500 | +2,000,200 | 2.84% | 98,545,250 |
| 2014-11-05 | 2014-11-03 | 44.500 | 214,300 | -2,440 | 0.28% | 9,536,350 |
| 2014-11-03 | 2014-10-30 | 44.500 | 216,740 | +2,390 | 0.28% | 9,644,930 |
| 2014-10-30 | 2014-10-28 | 44.500 | 214,350 | +800 | 0.28% | 9,538,575 |
| 2014-10-29 | 2014-10-27 | 45.500 | 213,550 | +2,400 | 0.27% | 9,716,525 |
| 2014-10-28 | 2014-10-24 | 47.000 | 211,150 | +800 | 0.27% | 9,924,050 |
| 2014-10-27 | 2014-10-23 | 47.000 | 210,350 | +1,610 | 0.27% | 9,886,450 |
| 2014-10-24 | 2014-10-22 | 48.500 | 208,740 | -4,000 | 0.27% | 10,123,890 |
| 2014-10-23 | 2014-10-21 | 47.500 | 212,740 | -800 | 0.27% | 10,105,150 |
| 2014-10-21 | 2014-10-17 | 49.500 | 213,540 | -1,200 | 0.27% | 10,570,230 |
| 2014-10-20 | 2014-10-16 | 50.000 | 214,740 | -7,580 | 0.28% | 10,737,000 |
| 2014-10-17 | 2014-10-15 | 48.000 | 222,320 | -38,890 | 0.29% | 10,671,360 |
| 2014-10-16 | 2014-10-14 | 49.000 | 261,210 | -400 | 0.34% | 12,799,290 |
| 2014-10-15 | 2014-10-13 | 50.000 | 261,610 | -8,520 | 0.34% | 13,080,500 |
| 2014-10-14 | 2014-10-10 | 49.500 | 270,130 | +200 | 0.35% | 13,371,435 |
| 2014-10-13 | 2014-10-09 | 51.500 | 269,930 | -1,000 | 0.35% | 13,901,395 |
| 2014-10-10 | 2014-10-08 | 51.000 | 270,930 | -14,500 | 0.35% | 13,817,430 |
| 2014-10-09 | 2014-10-07 | 51.500 | 285,430 | -4,800 | 0.37% | 14,699,645 |
| 2014-10-08 | 2014-10-06 | 51.000 | 290,230 | -4,000 | 0.37% | 14,801,730 |
| 2014-10-07 | 2014-10-03 | 51.000 | 294,230 | +800 | 0.38% | 15,005,730 |
| 2014-10-06 | 2014-09-30 | 51.500 | 293,430 | -3,400 | 0.38% | 15,111,645 |
| 2014-10-03 | 2014-09-29 | 52.000 | 296,830 | +400 | 0.38% | 15,435,160 |
| 2014-09-30 | 2014-09-26 | 54.000 | 296,430 | +800 | 0.38% | 16,007,220 |
| 2014-09-29 | 2014-09-25 | 53.500 | 295,630 | -9,200 | 0.38% | 15,816,205 |
| 2014-09-26 | 2014-09-24 | 51.000 | 304,830 | -6,600 | 0.39% | 15,546,330 |
| 2014-09-25 | 2014-09-23 | 51.000 | 311,430 | -4,000 | 0.40% | 15,882,930 |
| 2014-09-23 | 2014-09-19 | 50.500 | 315,430 | -1,600 | 0.41% | 15,929,215 |
| 2014-09-22 | 2014-09-18 | 49.000 | 317,030 | +1,000 | 0.41% | 15,534,470 |
| 2014-09-19 | 2014-09-17 | 49.500 | 316,030 | +2,000 | 0.41% | 15,643,485 |
| 2014-09-18 | 2014-09-16 | 50.500 | 314,030 | -4,800 | 0.40% | 15,858,515 |
| 2014-09-17 | 2014-09-15 | 49.000 | 318,830 | +7,730 | 0.41% | 15,622,670 |
| 2014-09-12 | 2014-09-10 | 48.500 | 311,100 | -960 | 0.40% | 15,088,350 |
| 2014-09-11 | 2014-09-08 | 48.500 | 312,060 | -760 | 0.40% | 15,134,910 |
| 2014-09-10 | 2014-09-05 | 49.000 | 312,820 | +16,310 | 0.40% | 15,328,180 |
| 2014-09-08 | 2014-09-04 | 47.000 | 296,510 | -880 | 0.38% | 13,935,970 |
| 2014-09-02 | 2014-08-29 | 45.500 | 297,390 | +1,600 | 0.38% | 13,531,245 |
| 2014-08-29 | 2014-08-27 | 45.500 | 295,790 | +800 | 0.38% | 13,458,445 |
| 2014-08-28 | 2014-08-26 | 45.500 | 294,990 | +4,140 | 0.38% | 13,422,045 |
| 2014-08-27 | 2014-08-25 | 44.500 | 290,850 | +9,910 | 0.37% | 12,942,825 |
| 2014-08-26 | 2014-08-22 | 46.000 | 280,940 | -4,390 | 0.36% | 12,923,240 |
| 2014-08-22 | 2014-08-20 | 47.500 | 285,330 | +200 | 0.37% | 13,553,175 |
| 2014-08-21 | 2014-08-19 | 48.000 | 285,130 | +1,800 | 0.37% | 13,686,240 |
| 2014-08-20 | 2014-08-18 | 49.500 | 283,330 | +700 | 0.36% | 14,024,835 |
| 2014-08-19 | 2014-08-15 | 49.500 | 282,630 | -800 | 0.36% | 13,990,185 |
| 2014-08-18 | 2014-08-14 | 48.000 | 283,430 | +600 | 0.36% | 13,604,640 |
| 2014-08-15 | 2014-08-13 | 50.000 | 282,830 | +40 | 0.36% | 14,141,500 |
| 2014-08-14 | 2014-08-12 | 52.000 | 282,790 | -6,010 | 0.36% | 14,705,080 |
| 2014-08-13 | 2014-08-11 | 53.500 | 288,800 | -3,250 | 0.37% | 15,450,800 |
| 2014-08-12 | 2014-08-08 | 55.500 | 292,050 | +4,740 | 0.38% | 16,208,775 |
| 2014-08-11 | 2014-08-07 | 56.000 | 287,310 | +640 | 0.37% | 16,089,360 |
| 2014-08-08 | 2014-08-06 | 54.500 | 286,670 | +800 | 0.37% | 15,623,515 |
| 2014-08-07 | 2014-08-05 | 55.000 | 285,870 | +20,660 | 0.37% | 15,722,850 |
| 2014-08-06 | 2014-08-04 | 57.000 | 265,210 | +10 | 0.34% | 15,116,970 |
| 2014-08-05 | 2014-08-01 | 57.500 | 265,200 | +19,720 | 0.34% | 15,249,000 |
| 2014-08-04 | 2014-07-31 | 59.000 | 245,480 | +2,790 | 0.32% | 14,483,320 |
| 2014-08-01 | 2014-07-30 | 53.500 | 242,690 | +7,130 | 0.31% | 12,983,915 |
| 2014-07-31 | 2014-07-29 | 58.500 | 235,560 | -970 | 0.30% | 13,780,260 |
| 2014-07-30 | 2014-07-28 | 47.500 | 236,530 | -16,500 | 0.30% | 11,235,175 |
| 2014-07-29 | 2014-07-25 | 46.000 | 253,030 | +890 | 0.33% | 11,639,380 |
| 2014-07-28 | 2014-07-24 | 45.000 | 252,140 | -960 | 0.32% | 11,346,300 |
| 2014-07-25 | 2014-07-23 | 45.000 | 253,100 | +2,980 | 0.33% | 11,389,500 |
| 2014-07-24 | 2014-07-22 | 47.000 | 250,120 | +18,260 | 0.32% | 11,755,640 |
| 2014-07-23 | 2014-07-21 | 46.000 | 231,860 | +1,240 | 0.30% | 10,665,560 |
| 2014-07-22 | 2014-07-18 | 44.000 | 230,620 | -3,600 | 0.30% | 10,147,280 |
| 2014-07-21 | 2014-07-17 | 41.000 | 234,220 | +1,330 | 0.30% | 9,603,020 |
| 2014-07-17 | 2014-07-15 | 41.500 | 232,890 | -2,000 | 0.30% | 9,664,935 |
| 2014-07-16 | 2014-07-14 | 42.500 | 234,890 | -13,800 | 0.30% | 9,982,825 |
| 2014-07-11 | 2014-07-09 | 40.500 | 248,690 | +1,800 | 0.32% | 10,071,945 |
| 2014-07-10 | 2014-07-08 | 41.500 | 246,890 | -2,900 | 0.32% | 10,245,935 |
| 2014-07-09 | 2014-07-07 | 41.500 | 249,790 | +800 | 0.32% | 10,366,285 |
| 2014-07-08 | 2014-07-04 | 43.000 | 248,990 | -2,400 | 0.32% | 10,706,570 |
| 2014-07-07 | 2014-07-03 | 41.500 | 251,390 | -7,880 | 0.32% | 10,432,685 |
| 2014-07-04 | 2014-07-02 | 38.500 | 259,270 | -8,540 | 0.33% | 9,981,895 |
| 2014-07-03 | 2014-06-30 | 39.000 | 267,810 | -1,600 | 0.34% | 10,444,590 |
| 2014-07-02 | 2014-06-27 | 39.500 | 269,410 | -5,580 | 0.35% | 10,641,695 |
| 2014-06-30 | 2014-06-26 | 39.500 | 274,990 | -3,610 | 0.35% | 10,862,105 |
| 2014-06-27 | 2014-06-25 | 35.000 | 278,600 | -380 | 0.36% | 9,751,000 |
| 2014-06-26 | 2014-06-24 | 33.000 | 278,980 | +18,440 | 0.36% | 9,206,340 |
| 2014-06-24 | 2014-06-20 | 37.000 | 260,540 | +27,280 | 0.33% | 9,639,980 |
| 2014-06-23 | 2014-06-19 | 44.500 | 233,260 | +8,200 | 0.36% | 10,380,070 |
| 2014-06-20 | 2014-06-18 | 47.000 | 225,060 | -16,540 | 0.35% | 10,577,820 |
| 2014-06-19 | 2014-06-17 | 48.000 | 241,600 | +22,390 | 0.37% | 11,596,800 |
| 2014-06-18 | 2014-06-16 | 53.000 | 219,210 | +13,230 | 0.34% | 11,618,130 |
| 2014-06-17 | 2014-06-13 | 58.000 | 205,980 | -350 | 0.32% | 11,946,840 |
| 2014-06-16 | 2014-06-12 | 60.500 | 206,330 | +720 | 0.32% | 12,482,965 |
| 2014-06-12 | 2014-06-10 | 61.000 | 205,610 | -5,460 | 0.32% | 12,542,210 |
| 2014-06-11 | 2014-06-09 | 60.000 | 211,070 | -16,060 | 0.32% | 12,664,200 |
| 2014-06-10 | 2014-06-06 | 58.000 | 227,130 | -3,600 | 0.35% | 13,173,540 |
| 2014-06-09 | 2014-06-05 | 56.500 | 230,730 | -10,800 | 0.35% | 13,036,245 |
| 2014-06-06 | 2014-06-04 | 53.500 | 241,530 | +2,060 | 0.37% | 12,921,855 |
| 2014-06-05 | 2014-06-03 | 53.500 | 239,470 | -4,800 | 0.37% | 12,811,645 |
| 2014-06-04 | 2014-05-30 | 53.000 | 244,270 | -660 | 0.38% | 12,946,310 |
| 2014-06-03 | 2014-05-29 | 50.500 | 244,930 | +1,100 | 0.38% | 12,368,965 |
| 2014-05-30 | 2014-05-28 | 51.500 | 243,830 | -13,440 | 0.38% | 12,557,245 |
| 2014-05-29 | 2014-05-27 | 49.500 | 257,270 | -800 | 0.40% | 12,734,865 |
| 2014-05-28 | 2014-05-26 | 46.500 | 258,070 | +5,070 | 0.40% | 12,000,255 |
| 2014-05-27 | 2014-05-23 | 47.000 | 253,000 | +6,980 | 0.39% | 11,891,000 |
| 2014-05-26 | 2014-05-22 | 47.500 | 246,020 | +15,930 | 0.38% | 11,685,950 |
| 2014-05-23 | 2014-05-21 | 48.000 | 230,090 | -850 | 0.35% | 11,044,320 |
| 2014-05-21 | 2014-05-19 | 48.500 | 230,940 | +1,160 | 0.36% | 11,200,590 |
| 2014-05-20 | 2014-05-16 | 49.000 | 229,780 | -2,520 | 0.35% | 11,259,220 |
| 2014-05-19 | 2014-05-15 | 47.000 | 232,300 | +80 | 0.36% | 10,918,100 |
| 2014-05-15 | 2014-05-13 | 45.500 | 232,220 | -2,000 | 0.36% | 10,566,010 |
| 2014-05-13 | 2014-05-09 | 45.500 | 234,220 | -440 | 0.36% | 10,657,010 |
| 2014-05-12 | 2014-05-08 | 42.000 | 234,660 | -1,060 | 0.36% | 9,855,720 |
| 2014-05-09 | 2014-05-07 | 41.000 | 235,720 | -2,390 | 0.36% | 9,664,520 |
| 2014-05-07 | 2014-05-02 | 41.000 | 238,110 | +4,400 | 0.37% | 9,762,510 |
| 2014-05-05 | 2014-04-30 | 40.000 | 233,710 | -480 | 0.36% | 9,348,400 |
| 2014-05-02 | 2014-04-29 | 41.000 | 234,190 | +1,170 | 0.36% | 9,601,790 |
| 2014-04-30 | 2014-04-28 | 40.500 | 233,020 | +2,200 | 0.36% | 9,437,310 |
| 2014-04-29 | 2014-04-25 | 42.000 | 230,820 | +1,410 | 0.36% | 9,694,440 |
| 2014-04-28 | 2014-04-24 | 42.500 | 229,410 | -2,930 | 0.35% | 9,749,925 |
| 2014-04-25 | 2014-04-23 | 43.500 | 232,340 | +5,240 | 0.36% | 10,106,790 |
| 2014-04-24 | 2014-04-22 | 45.500 | 227,100 | -1,500 | 0.35% | 10,333,050 |
| 2014-04-17 | 2014-04-15 | 46.000 | 228,600 | +1,070 | 0.35% | 10,515,600 |
| 2014-04-15 | 2014-04-11 | 50.000 | 227,530 | -40 | 0.35% | 11,376,500 |
| 2014-04-14 | 2014-04-10 | 51.000 | 227,570 | +26,720 | 0.35% | 11,606,070 |
| 2014-04-11 | 2014-04-09 | 49.500 | 200,850 | -17,740 | 0.31% | 9,942,075 |
| 2014-04-10 | 2014-04-08 | 45.500 | 218,590 | -1,480 | 0.34% | 9,945,845 |
| 2014-04-09 | 2014-04-07 | 46.500 | 220,070 | -48,340 | 0.34% | 10,233,255 |
| 2014-04-08 | 2014-04-04 | 55.000 | 268,410 | -67,430 | 0.41% | 14,762,550 |
| 2014-04-07 | 2014-04-03 | 61.000 | 335,840 | -1,900 | 0.52% | 20,486,240 |
| 2014-04-03 | 2014-04-01 | 63.000 | 337,740 | -9,000 | 0.52% | 21,277,620 |
| 2014-04-02 | 2014-03-31 | 64.500 | 346,740 | +1,000 | 0.53% | 22,364,730 |
| 2014-04-01 | 2014-03-28 | 67.500 | 345,740 | -1,860 | 0.53% | 23,337,450 |
| 2014-03-31 | 2014-03-27 | 66.500 | 347,600 | -2,660 | 0.53% | 23,115,400 |
| 2014-03-28 | 2014-03-26 | 67.500 | 350,260 | +5,300 | 0.54% | 23,642,550 |
| 2014-03-25 | 2014-03-21 | 71.500 | 344,960 | -800 | 0.53% | 24,664,640 |
| 2014-03-24 | 2014-03-20 | 69.000 | 345,760 | +2,600 | 0.53% | 23,857,440 |
| 2014-03-21 | 2014-03-19 | 72.500 | 343,160 | -1,230 | 0.53% | 24,879,100 |
| 2014-03-20 | 2014-03-18 | 71.500 | 344,390 | +750 | 0.53% | 24,623,885 |
| 2014-03-19 | 2014-03-17 | 68.500 | 343,640 | -240 | 0.53% | 23,539,340 |
| 2014-03-18 | 2014-03-14 | 69.000 | 343,880 | +320 | 0.53% | 23,727,720 |
| 2014-03-14 | 2014-03-12 | 68.500 | 343,560 | -2,330 | 0.53% | 23,533,860 |
| 2014-03-13 | 2014-03-11 | 68.500 | 345,890 | +1,600 | 0.53% | 23,693,465 |
| 2014-03-12 | 2014-03-10 | 67.000 | 344,290 | +2,240 | 0.53% | 23,067,430 |
| 2014-03-11 | 2014-03-07 | 68.000 | 342,050 | -680 | 0.53% | 23,259,400 |
| 2014-03-10 | 2014-03-06 | 66.500 | 342,730 | +740 | 0.53% | 22,791,545 |
| 2014-03-07 | 2014-03-05 | 64.500 | 341,990 | +1,950 | 0.53% | 22,058,355 |
| 2014-03-06 | 2014-03-04 | 68.000 | 340,040 | -690 | 0.52% | 23,122,720 |
| 2014-03-05 | 2014-03-03 | 66.500 | 340,730 | +920 | 0.52% | 22,658,545 |
| 2014-03-04 | 2014-02-28 | 66.500 | 339,810 | -7,220 | 0.52% | 22,597,365 |
| 2014-03-03 | 2014-02-27 | 68.500 | 347,030 | -1,890 | 0.53% | 23,771,555 |
| 2014-02-28 | 2014-02-26 | 70.500 | 348,920 | +1,180 | 0.54% | 24,598,860 |
| 2014-02-27 | 2014-02-25 | 70.500 | 347,740 | -390 | 0.54% | 24,515,670 |
| 2014-02-26 | 2014-02-24 | 71.500 | 348,130 | +9,780 | 0.54% | 24,891,295 |
| 2014-02-25 | 2014-02-21 | 73.000 | 338,350 | +2,000 | 0.53% | 24,699,550 |
| 2014-02-24 | 2014-02-20 | 74.500 | 336,350 | +6,180 | 0.53% | 25,058,075 |
| 2014-02-21 | 2014-02-19 | 78.000 | 330,170 | +8,550 | 0.52% | 25,753,260 |
| 2014-02-20 | 2014-02-18 | 80.000 | 321,620 | -8,150 | 0.50% | 25,729,600 |
| 2014-02-17 | 2014-02-13 | 75.000 | 329,770 | +3,220 | 0.51% | 24,732,750 |
| 2014-02-14 | 2014-02-12 | 75.500 | 326,550 | +340 | 0.51% | 24,654,525 |
| 2014-02-13 | 2014-02-11 | 75.500 | 326,210 | -200 | 0.51% | 24,628,855 |
| 2014-02-07 | 2014-02-05 | 73.000 | 326,410 | +2,790 | 0.51% | 23,827,930 |
| 2014-02-06 | 2014-02-04 | 74.500 | 323,620 | +120 | 0.51% | 24,109,690 |
| 2014-02-05 | 2014-01-30 | 77.000 | 323,500 | +26,400 | 0.51% | 24,909,500 |
| 2014-02-04 | 2014-01-28 | 76.000 | 297,100 | +14,430 | 0.47% | 22,579,600 |
| 2014-01-29 | 2014-01-27 | 75.500 | 282,670 | +12,940 | 0.45% | 21,341,585 |
| 2014-01-28 | 2014-01-24 | 79.000 | 269,730 | +34,800 | 0.43% | 21,308,670 |
| 2014-01-27 | 2014-01-23 | 78.500 | 234,930 | +11,000 | 0.37% | 18,442,005 |
| 2014-01-24 | 2014-01-22 | 79.500 | 223,930 | +2,630 | 0.35% | 17,802,435 |
| 2014-01-23 | 2014-01-21 | 80.500 | 221,300 | +570 | 0.35% | 17,814,650 |
| 2014-01-22 | 2014-01-20 | 80.500 | 220,730 | -180 | 0.35% | 17,768,765 |
| 2014-01-21 | 2014-01-17 | 81.500 | 220,910 | +21,160 | 0.35% | 18,004,165 |
| 2014-01-20 | 2014-01-16 | 77.000 | 199,750 | +5,370 | 0.32% | 15,380,750 |
| 2014-01-17 | 2014-01-15 | 77.000 | 194,380 | +12,600 | 0.31% | 14,967,260 |
| 2014-01-16 | 2014-01-14 | 78.000 | 181,780 | +5,090 | 0.29% | 14,178,840 |
| 2014-01-15 | 2014-01-13 | 80.000 | 176,690 | -300 | 0.28% | 14,135,200 |
| 2014-01-14 | 2014-01-10 | 81.000 | 176,990 | +1,380 | 0.29% | 14,336,190 |
| 2014-01-10 | 2014-01-08 | 79.500 | 175,610 | +2,740 | 0.29% | 13,960,995 |
| 2014-01-09 | 2014-01-07 | 78.000 | 172,870 | +4,000 | 0.28% | 13,483,860 |
| 2014-01-07 | 2014-01-03 | 81.500 | 168,870 | -3,140 | 0.28% | 13,762,905 |
| 2014-01-06 | 2014-01-02 | 80.500 | 172,010 | +10,610 | 0.28% | 13,846,805 |
| 2014-01-03 | 2013-12-31 | 85.000 | 161,400 | -600 | 0.26% | 13,719,000 |
| 2014-01-02 | 2013-12-27 | 79.500 | 162,000 | +10,550 | 0.26% | 12,879,000 |
| 2013-12-30 | 2013-12-24 | 79.000 | 151,450 | -940 | 0.25% | 11,964,550 |
| 2013-12-27 | 2013-12-20 | 78.500 | 152,390 | -2,110 | 0.25% | 11,962,615 |
| 2013-12-23 | 2013-12-19 | 75.500 | 154,500 | -540 | 0.26% | 11,664,750 |
| 2013-12-20 | 2013-12-18 | 75.000 | 155,040 | +2,520 | 0.26% | 11,628,000 |
| 2013-12-19 | 2013-12-17 | 74.000 | 152,520 | +16,470 | 0.25% | 11,286,480 |
| 2013-12-18 | 2013-12-16 | 74.000 | 136,050 | -10,100 | 0.23% | 10,067,700 |
| 2013-12-17 | 2013-12-13 | 74.000 | 146,150 | +12,710 | 0.24% | 10,815,100 |
| 2013-12-16 | 2013-12-12 | 75.500 | 133,440 | +13,740 | 0.22% | 10,074,720 |
| 2013-12-13 | 2013-12-11 | 81.000 | 119,700 | +3,400 | 0.20% | 9,695,700 |
| 2013-12-12 | 2013-12-10 | 81.000 | 116,300 | +5,700 | 0.19% | 9,420,300 |
| 2013-12-10 | 2013-12-06 | 88.500 | 110,600 | +1,580 | 0.18% | 9,788,100 |
| 2013-12-09 | 2013-12-05 | 88.500 | 109,020 | +15,130 | 0.18% | 9,648,270 |
| 2013-12-06 | 2013-12-04 | 90.500 | 93,890 | +960 | 0.16% | 8,497,045 |
| 2013-12-05 | 2013-12-03 | 94.000 | 92,930 | +1,630 | 0.16% | 8,735,420 |
| 2013-12-04 | 2013-12-02 | 89.000 | 91,300 | -1,530 | 0.16% | 8,125,700 |
| 2013-12-03 | 2013-11-29 | 93.000 | 92,830 | -3,530 | 0.16% | 8,633,190 |
| 2013-12-02 | 2013-11-28 | 94.500 | 96,360 | -20,400 | 0.17% | 9,106,020 |
| 2013-11-29 | 2013-11-27 | 99.000 | 116,760 | -2,380 | 0.20% | 11,559,240 |
| 2013-11-28 | 2013-11-26 | 95.000 | 119,140 | -8,900 | 0.21% | 11,318,300 |
| 2013-11-27 | 2013-11-25 | 95.500 | 128,040 | -4,590 | 0.22% | 12,227,820 |
| 2013-11-26 | 2013-11-22 | 95.500 | 132,630 | +600 | 0.23% | 12,666,165 |
| 2013-11-25 | 2013-11-21 | 95.000 | 132,030 | +1,360 | 0.23% | 12,542,850 |
| 2013-11-22 | 2013-11-20 | 96.500 | 130,670 | +4,240 | 0.23% | 12,609,655 |
| 2013-11-21 | 2013-11-19 | 93.000 | 126,430 | +5,190 | 0.22% | 11,757,990 |
| 2013-11-20 | 2013-11-18 | 93.000 | 121,240 | -430 | 0.21% | 11,275,320 |
| 2013-11-19 | 2013-11-15 | 94.500 | 121,670 | +2,000 | 0.21% | 11,497,815 |
| 2013-11-18 | 2013-11-14 | 88.500 | 119,670 | +26,320 | 0.21% | 10,590,795 |
| 2013-11-15 | 2013-11-13 | 86.500 | 93,350 | -8,810 | 0.16% | 8,074,775 |
| 2013-11-13 | 2013-11-11 | 93.000 | 102,160 | +4,100 | 0.18% | 9,500,880 |
| 2013-11-12 | 2013-11-08 | 98.500 | 98,060 | -8,820 | 0.17% | 9,658,910 |
| 2013-11-11 | 2013-11-07 | 100.000 | 106,880 | +1,330 | 0.19% | 10,688,000 |
| 2013-11-08 | 2013-11-06 | 98.000 | 105,550 | +2,000 | 0.18% | 10,343,900 |
| 2013-11-07 | 2013-11-05 | 98.500 | 103,550 | +3,740 | 0.18% | 10,199,675 |
| 2013-11-06 | 2013-11-04 | 97.500 | 99,810 | +4,100 | 0.17% | 9,731,475 |
| 2013-11-05 | 2013-11-01 | 90.500 | 95,710 | -590 | 0.17% | 8,661,755 |
| 2013-11-04 | 2013-10-31 | 86.000 | 96,300 | +2,790 | 0.17% | 8,281,800 |
| 2013-11-01 | 2013-10-30 | 87.500 | 93,510 | +1,460 | 0.16% | 8,182,125 |
| 2013-10-31 | 2013-10-29 | 83.000 | 92,050 | +730 | 0.16% | 7,640,150 |
| 2013-10-29 | 2013-10-25 | 83.000 | 91,320 | -550 | 0.16% | 7,579,560 |
| 2013-10-25 | 2013-10-23 | 83.000 | 91,870 | +970 | 0.16% | 7,625,210 |
| 2013-10-24 | 2013-10-22 | 84.500 | 90,900 | -7,650 | 0.16% | 7,681,050 |
| 2013-10-22 | 2013-10-18 | 87.000 | 98,550 | +400 | 0.17% | 8,573,850 |
| 2013-10-21 | 2013-10-17 | 89.500 | 98,150 | +8,370 | 0.17% | 8,784,425 |
| 2013-10-18 | 2013-10-16 | 86.500 | 89,780 | -630 | 0.16% | 7,765,970 |
| 2013-10-17 | 2013-10-15 | 87.000 | 90,410 | -2,080 | 0.16% | 7,865,670 |
| 2013-10-16 | 2013-10-11 | 88.500 | 92,490 | -5,620 | 0.16% | 8,185,365 |
| 2013-10-15 | 2013-10-10 | 88.500 | 98,110 | +400 | 0.17% | 8,682,735 |
| 2013-10-10 | 2013-10-08 | 91.500 | 97,710 | -700 | 0.17% | 8,940,465 |
| 2013-10-09 | 2013-10-07 | 91.000 | 98,410 | -4,600 | 0.17% | 8,955,310 |
| 2013-10-07 | 2013-10-03 | 94.000 | 103,010 | -4,560 | 0.18% | 9,682,940 |
| 2013-10-03 | 2013-09-30 | 92.000 | 107,570 | +1,600 | 0.19% | 9,896,440 |
| 2013-09-30 | 2013-09-26 | 94.500 | 105,970 | +600 | 0.18% | 10,014,165 |
| 2013-09-27 | 2013-09-25 | 95.500 | 105,370 | -8,850 | 0.18% | 10,062,835 |
| 2013-09-26 | 2013-09-24 | 96.500 | 114,220 | +1,400 | 0.20% | 11,022,230 |
| 2013-09-24 | 2013-09-19 | 94.000 | 112,820 | -5,290 | 0.20% | 10,605,080 |
| 2013-09-23 | 2013-09-18 | 93.000 | 118,110 | -2,720 | 0.20% | 10,984,230 |
| 2013-09-19 | 2013-09-17 | 95.500 | 120,830 | -7,040 | 0.21% | 11,539,265 |
| 2013-09-17 | 2013-09-13 | 96.500 | 127,870 | +560 | 0.22% | 12,339,455 |
| 2013-09-13 | 2013-09-11 | 98.500 | 127,310 | -360 | 0.22% | 12,540,035 |
| 2013-09-12 | 2013-09-10 | 99.000 | 127,670 | +340 | 0.22% | 12,639,330 |
| 2013-09-11 | 2013-09-09 | 100.500 | 127,330 | +2,800 | 0.22% | 12,796,665 |
| 2013-09-09 | 2013-09-05 | 100.500 | 124,530 | +5,080 | 0.22% | 12,515,265 |
| 2013-09-06 | 2013-09-04 | 99.000 | 119,450 | -1,000 | 0.21% | 11,825,550 |
| 2013-09-05 | 2013-09-03 | 94.500 | 120,450 | -1,000 | 0.21% | 11,382,525 |
| 2013-09-04 | 2013-09-02 | 93.000 | 121,450 | +3,180 | 0.21% | 11,294,850 |
| 2013-09-03 | 2013-08-30 | 92.000 | 118,270 | -9,800 | 0.21% | 10,880,840 |
| 2013-09-02 | 2013-08-29 | 89.500 | 128,070 | +800 | 0.22% | 11,462,265 |
| 2013-08-30 | 2013-08-28 | 86.000 | 127,270 | +1,200 | 0.22% | 10,945,220 |
| 2013-08-29 | 2013-08-27 | 89.000 | 126,070 | +1,110 | 0.22% | 11,220,230 |
| 2013-08-28 | 2013-08-26 | 91.000 | 124,960 | +6,150 | 0.22% | 11,371,360 |
| 2013-08-27 | 2013-08-23 | 90.500 | 118,810 | -620 | 0.21% | 10,752,305 |
| 2013-08-26 | 2013-08-22 | 92.500 | 119,430 | -170 | 0.21% | 11,047,275 |
| 2013-08-22 | 2013-08-20 | 90.000 | 119,600 | +1,840 | 0.21% | 10,764,000 |
| 2013-08-21 | 2013-08-19 | 89.500 | 117,760 | -2,820 | 0.20% | 10,539,520 |
| 2013-08-19 | 2013-08-15 | 97.000 | 120,580 | +6,900 | 0.21% | 11,696,260 |
| 2013-08-16 | 2013-08-13 | 94.000 | 113,680 | -2,900 | 0.20% | 10,685,920 |
| 2013-08-15 | 2013-08-12 | 88.000 | 116,580 | +480 | 0.20% | 10,259,040 |
| 2013-08-13 | 2013-08-09 | 87.500 | 116,100 | +1,250 | 0.20% | 10,158,750 |
| 2013-08-12 | 2013-08-08 | 90.000 | 114,850 | +14,520 | 0.20% | 10,336,500 |
| 2013-08-09 | 2013-08-07 | 86.500 | 100,330 | +18,680 | 0.17% | 8,678,545 |
| 2013-08-08 | 2013-08-06 | 84.500 | 81,650 | +860 | 0.14% | 6,899,425 |
| 2013-08-07 | 2013-08-05 | 81.000 | 80,790 | +5,370 | 0.14% | 6,543,990 |
| 2013-08-06 | 2013-08-02 | 77.000 | 75,420 | -820 | 0.13% | 5,807,340 |
| 2013-08-05 | 2013-08-01 | 75.000 | 76,240 | +2,400 | 0.13% | 5,718,000 |
| 2013-08-02 | 2013-07-31 | 75.000 | 73,840 | +1,510 | 0.13% | 5,538,000 |
| 2013-08-01 | 2013-07-30 | 75.500 | 72,330 | +1,000 | 0.13% | 5,460,915 |
| 2013-07-30 | 2013-07-26 | 77.000 | 71,330 | +1,000 | 0.12% | 5,492,410 |
| 2013-07-29 | 2013-07-25 | 78.500 | 70,330 | +1,610 | 0.12% | 5,520,905 |
| 2013-07-25 | 2013-07-23 | 80.000 | 68,720 | +4,200 | 0.12% | 5,497,600 |
| 2013-07-24 | 2013-07-22 | 76.500 | 64,520 | -400 | 0.11% | 4,935,780 |
| 2013-07-23 | 2013-07-19 | 77.000 | 64,920 | +800 | 0.11% | 4,998,840 |
| 2013-07-22 | 2013-07-18 | 77.500 | 64,120 | +340 | 0.11% | 4,969,300 |
| 2013-07-19 | 2013-07-17 | 78.500 | 63,780 | +1,000 | 0.11% | 5,006,730 |
| 2013-07-18 | 2013-07-16 | 79.500 | 62,780 | -7,800 | 0.11% | 4,991,010 |
| 2013-07-17 | 2013-07-15 | 80.500 | 70,580 | -200 | 0.12% | 5,681,690 |
| 2013-07-16 | 2013-07-12 | 79.500 | 70,780 | +1,900 | 0.12% | 5,627,010 |
| 2013-07-15 | 2013-07-11 | 77.500 | 68,880 | -6,820 | 0.12% | 5,338,200 |
| 2013-07-12 | 2013-07-10 | 70.000 | 75,700 | -2,330 | 0.13% | 5,299,000 |
| 2013-07-10 | 2013-07-08 | 72.500 | 78,030 | +620 | 0.14% | 5,657,175 |
| 2013-07-09 | 2013-07-05 | 75.000 | 77,410 | +4,000 | 0.13% | 5,805,750 |
| 2013-07-08 | 2013-07-04 | 73.500 | 73,410 | +1,520 | 0.13% | 5,395,635 |
| 2013-07-05 | 2013-07-03 | 74.500 | 71,890 | -920 | 0.12% | 5,355,805 |
| 2013-07-04 | 2013-07-02 | 76.500 | 72,810 | +620 | 0.13% | 5,569,965 |
| 2013-07-03 | 2013-06-28 | 77.500 | 72,190 | +760 | 0.13% | 5,594,725 |
| 2013-07-02 | 2013-06-27 | 78.000 | 71,430 | +1,030 | 0.12% | 5,571,540 |
| 2013-06-28 | 2013-06-26 | 78.000 | 70,400 | +560 | 0.12% | 5,491,200 |
| 2013-06-27 | 2013-06-25 | 80.500 | 69,840 | -2,240 | 0.12% | 5,622,120 |
| 2013-06-26 | 2013-06-24 | 80.500 | 72,080 | -1,980 | 0.13% | 5,802,440 |
| 2013-06-24 | 2013-06-20 | 83.500 | 74,060 | +1,300 | 0.13% | 6,184,010 |
| 2013-06-21 | 2013-06-19 | 85.500 | 72,760 | +230 | 0.13% | 6,220,980 |
| 2013-06-20 | 2013-06-18 | 91.500 | 72,530 | +10,090 | 0.13% | 6,636,495 |
| 2013-06-18 | 2013-06-14 | 92.500 | 62,440 | -560 | 0.11% | 5,775,700 |
| 2013-06-17 | 2013-06-13 | 92.000 | 63,000 | -720 | 0.11% | 5,796,000 |
| 2013-06-11 | 2013-06-07 | 94.500 | 63,720 | -40 | 0.11% | 6,021,540 |
| 2013-06-07 | 2013-06-05 | 93.500 | 63,760 | -6,000 | 0.11% | 5,961,560 |
| 2013-06-06 | 2013-06-04 | 94.500 | 69,760 | -5,700 | 0.12% | 6,592,320 |
| 2013-06-05 | 2013-06-03 | 94.500 | 75,460 | +640 | 0.13% | 7,130,970 |
| 2013-06-04 | 2013-05-31 | 95.000 | 74,820 | +2,180 | 0.13% | 7,107,900 |
| 2013-06-03 | 2013-05-30 | 94.500 | 72,640 | +570 | 0.13% | 6,864,480 |
| 2013-05-30 | 2013-05-28 | 95.000 | 72,070 | +210 | 0.13% | 6,846,650 |
| 2013-05-29 | 2013-05-27 | 95.500 | 71,860 | +280 | 0.12% | 6,862,630 |
| 2013-05-28 | 2013-05-24 | 96.500 | 71,580 | -550 | 0.12% | 6,907,470 |
| 2013-05-27 | 2013-05-23 | 97.000 | 72,130 | +20 | 0.13% | 6,996,610 |
| 2013-05-24 | 2013-05-22 | 96.000 | 72,110 | +570 | 0.13% | 6,922,560 |
| 2013-05-23 | 2013-05-21 | 97.500 | 71,540 | +100 | 0.12% | 6,975,150 |
| 2013-05-22 | 2013-05-20 | 98.500 | 71,440 | +1,620 | 0.12% | 7,036,840 |
| 2013-05-21 | 2013-05-16 | 99.000 | 69,820 | -6,410 | 0.12% | 6,912,180 |
| 2013-05-20 | 2013-05-15 | 95.000 | 76,230 | -3,200 | 0.13% | 7,241,850 |
| 2013-05-16 | 2013-05-14 | 94.500 | 79,430 | -7,290 | 0.14% | 7,506,135 |
| 2013-05-15 | 2013-05-13 | 100.000 | 86,720 | +100 | 0.15% | 8,672,000 |
| 2013-05-14 | 2013-05-10 | 101.000 | 86,620 | +1,160 | 0.15% | 8,748,620 |
| 2013-05-13 | 2013-05-09 | 102.000 | 85,460 | -35,970 | 0.15% | 8,716,920 |
| 2013-05-10 | 2013-05-08 | 101.000 | 121,430 | -200 | 0.21% | 12,264,430 |
| 2013-05-09 | 2013-05-07 | 104.500 | 121,630 | -22,520 | 0.21% | 12,710,335 |
| 2013-05-08 | 2013-05-06 | 99.000 | 144,150 | -2,700 | 0.25% | 14,270,850 |
| 2013-05-06 | 2013-05-02 | 95.500 | 146,850 | +1,430 | 0.26% | 14,024,175 |
| 2013-04-30 | 2013-04-26 | 95.500 | 145,420 | -540 | 0.25% | 13,887,610 |
| 2013-04-29 | 2013-04-25 | 96.000 | 145,960 | +1,930 | 0.25% | 14,012,160 |
| 2013-04-26 | 2013-04-24 | 95.500 | 144,030 | -5,480 | 0.25% | 13,754,865 |
| 2013-04-25 | 2013-04-23 | 95.000 | 149,510 | -13,640 | 0.26% | 14,203,450 |
| 2013-04-23 | 2013-04-19 | 96.000 | 163,150 | -40 | 0.28% | 15,662,400 |
| 2013-04-22 | 2013-04-18 | 95.000 | 163,190 | +1,380 | 0.28% | 15,503,050 |
| 2013-04-18 | 2013-04-16 | 99.500 | 161,810 | -810 | 0.28% | 16,100,095 |
| 2013-04-17 | 2013-04-15 | 100.000 | 162,620 | +250 | 0.28% | 16,262,000 |
| 2013-04-16 | 2013-04-12 | 105.500 | 162,370 | -16,600 | 0.28% | 17,130,035 |
| 2013-04-15 | 2013-04-11 | 107.000 | 178,970 | +3,660 | 0.31% | 19,149,790 |
| 2013-04-12 | 2013-04-10 | 97.000 | 175,310 | +580 | 0.31% | 17,005,070 |
| 2013-04-10 | 2013-04-08 | 95.000 | 174,730 | -900 | 0.30% | 16,599,350 |
| 2013-04-09 | 2013-04-05 | 95.000 | 175,630 | +1,280 | 0.31% | 16,684,850 |
| 2013-04-08 | 2013-04-03 | 95.000 | 174,350 | -21,640 | 0.30% | 16,563,250 |
| 2013-04-05 | 2013-04-02 | 97.500 | 195,990 | -15,620 | 0.34% | 19,109,025 |
| 2013-04-03 | 2013-03-28 | 103.500 | 211,610 | +3,460 | 0.37% | 21,901,635 |
| 2013-04-02 | 2013-03-27 | 106.000 | 208,150 | -6,290 | 0.36% | 22,063,900 |
| 2013-03-28 | 2013-03-26 | 104.000 | 214,440 | -5,230 | 0.37% | 22,301,760 |
| 2013-03-27 | 2013-03-25 | 107.000 | 219,670 | +3,520 | 0.38% | 23,504,690 |
| 2013-03-25 | 2013-03-21 | 110.500 | 216,150 | -30,000 | 0.38% | 23,884,575 |
| 2013-03-22 | 2013-03-20 | 108.500 | 246,150 | -6,640 | 0.43% | 26,707,275 |
| 2013-03-21 | 2013-03-19 | 110.000 | 252,790 | -57,960 | 0.44% | 27,806,900 |
| 2013-03-20 | 2013-03-18 | 109.500 | 310,750 | +11,110 | 0.54% | 34,027,125 |
| 2013-03-19 | 2013-03-15 | 120.500 | 299,640 | -1,410 | 0.52% | 36,106,620 |
| 2013-03-18 | 2013-03-14 | 123.500 | 301,050 | +7,780 | 0.53% | 37,179,675 |
| 2013-03-15 | 2013-03-13 | 122.500 | 293,270 | -2,060 | 0.51% | 35,925,575 |
| 2013-03-14 | 2013-03-12 | 130.500 | 295,330 | +5,610 | 0.52% | 38,540,565 |
| 2013-03-13 | 2013-03-11 | 134.000 | 289,720 | -3,430 | 0.51% | 38,822,480 |
| 2013-03-12 | 2013-03-08 | 135.500 | 293,150 | -13,200 | 0.51% | 39,721,825 |
| 2013-03-11 | 2013-03-07 | 130.500 | 306,350 | +450 | 0.54% | 39,978,675 |
| 2013-03-08 | 2013-03-06 | 129.500 | 305,900 | -420 | 0.53% | 39,614,050 |
| 2013-03-07 | 2013-03-05 | 129.500 | 306,320 | -600 | 0.53% | 39,668,440 |
| 2013-03-06 | 2013-03-04 | 130.500 | 306,920 | -200 | 0.54% | 40,053,060 |
| 2013-03-05 | 2013-03-01 | 134.500 | 307,120 | -7,920 | 0.54% | 41,307,640 |
| 2013-03-04 | 2013-02-28 | 132.500 | 315,040 | -1,770 | 0.55% | 41,742,800 |
| 2013-03-01 | 2013-02-27 | 129.000 | 316,810 | -5,910 | 0.55% | 40,868,490 |
| 2013-02-28 | 2013-02-26 | 131.500 | 322,720 | -42,470 | 0.56% | 42,437,680 |
| 2013-02-27 | 2013-02-25 | 139.000 | 365,190 | -1,000 | 0.64% | 50,761,410 |
| 2013-02-26 | 2013-02-22 | 141.000 | 366,190 | -1,000 | 0.64% | 51,632,790 |
| 2013-02-25 | 2013-02-21 | 139.500 | 367,190 | -200 | 0.64% | 51,223,005 |
| 2013-02-22 | 2013-02-20 | 141.500 | 367,390 | +1,170 | 0.64% | 51,985,685 |
| 2013-02-21 | 2013-02-19 | 141.500 | 366,220 | -19,960 | 0.64% | 51,820,130 |
| 2013-02-20 | 2013-02-18 | 144.500 | 386,180 | -21,710 | 0.67% | 55,803,010 |
| 2013-02-19 | 2013-02-15 | 145.000 | 407,890 | -24,090 | 0.71% | 59,144,050 |
| 2013-02-18 | 2013-02-14 | 144.000 | 431,980 | -4,390 | 0.75% | 62,205,120 |
| 2013-02-15 | 2013-02-08 | 145.000 | 436,370 | -3,440 | 0.76% | 63,273,650 |
| 2013-02-14 | 2013-02-07 | 144.500 | 439,810 | -13,600 | 0.77% | 63,552,545 |
| 2013-02-08 | 2013-02-06 | 147.500 | 453,410 | +2,500 | 0.79% | 66,877,975 |
| 2013-02-07 | 2013-02-05 | 147.500 | 450,910 | +9,020 | 0.79% | 66,509,225 |
| 2013-02-06 | 2013-02-04 | 152.500 | 441,890 | +4,040 | 0.77% | 67,388,225 |
| 2013-02-04 | 2013-01-31 | 158.000 | 437,850 | -200 | 0.76% | 69,180,300 |
| 2013-02-01 | 2013-01-30 | 154.000 | 438,050 | +830 | 0.77% | 67,459,700 |
| 2013-01-30 | 2013-01-28 | 154.000 | 437,220 | -6,060 | 0.76% | 67,331,880 |
| 2013-01-29 | 2013-01-25 | 154.500 | 443,280 | +5,000 | 0.77% | 68,486,760 |
| 2013-01-28 | 2013-01-24 | 157.500 | 438,280 | +24,050 | 0.77% | 69,029,100 |
| 2013-01-25 | 2013-01-23 | 162.000 | 414,230 | +1,920 | 0.72% | 67,105,260 |
| 2013-01-24 | 2013-01-22 | 167.500 | 412,310 | +42,370 | 0.72% | 69,061,925 |
| 2013-01-23 | 2013-01-21 | 171.000 | 369,940 | +7,650 | 0.65% | 63,259,740 |
| 2013-01-22 | 2013-01-18 | 166.000 | 362,290 | +850 | 0.63% | 60,140,140 |
| 2013-01-21 | 2013-01-17 | 162.500 | 361,440 | +10,730 | 0.63% | 58,734,000 |
| 2013-01-18 | 2013-01-16 | 158.000 | 350,710 | +1,180 | 0.61% | 55,412,180 |
| 2013-01-17 | 2013-01-15 | 157.500 | 349,530 | +11,670 | 0.61% | 55,050,975 |
| 2013-01-16 | 2013-01-14 | 162.000 | 337,860 | -1,110 | 0.59% | 54,733,320 |
| 2013-01-15 | 2013-01-11 | 155.500 | 338,970 | -2,040 | 0.59% | 52,709,835 |
| 2013-01-14 | 2013-01-10 | 157.500 | 341,010 | +1,340 | 0.60% | 53,709,075 |
| 2013-01-11 | 2013-01-09 | 163.500 | 339,670 | -260 | 0.59% | 55,536,045 |
| 2013-01-10 | 2013-01-08 | 163.000 | 339,930 | -2,280 | 0.60% | 55,408,590 |
| 2013-01-09 | 2013-01-07 | 171.000 | 342,210 | +25,820 | 0.60% | 58,517,910 |
| 2013-01-08 | 2013-01-04 | 165.500 | 316,390 | +66,020 | 0.56% | 52,362,545 |
| 2013-01-07 | 2013-01-03 | 162.000 | 250,370 | +12,140 | 0.44% | 40,559,940 |
| 2013-01-04 | 2013-01-02 | 157.500 | 238,230 | +112,910 | 0.42% | 37,521,225 |
| 2013-01-03 | 2012-12-31 | 154.500 | 125,320 | +14,480 | 0.22% | 19,361,940 |
| 2013-01-02 | 2012-12-27 | 149.500 | 110,840 | +2,000 | 0.20% | 16,570,580 |
| 2012-12-28 | 2012-12-24 | 151.500 | 108,840 | -13,170 | 0.19% | 16,489,260 |
| 2012-12-27 | 2012-12-20 | 153.000 | 122,010 | +15,620 | 0.22% | 18,667,530 |
| 2012-12-21 | 2012-12-19 | 145.000 | 106,390 | +2,480 | 0.19% | 15,426,550 |
| 2012-12-20 | 2012-12-18 | 140.000 | 103,910 | -290 | 0.18% | 14,547,400 |
| 2012-12-19 | 2012-12-17 | 141.000 | 104,200 | +1,110 | 0.18% | 14,692,200 |
| 2012-12-17 | 2012-12-13 | 140.500 | 103,090 | -27,200 | 0.18% | 14,484,145 |
| 2012-12-14 | 2012-12-12 | 139.500 | 130,290 | -8,720 | 0.23% | 18,175,455 |
| 2012-12-13 | 2012-12-11 | 142.000 | 139,010 | +2,680 | 0.25% | 19,739,420 |
| 2012-12-12 | 2012-12-10 | 145.000 | 136,330 | -610 | 0.24% | 19,767,850 |
| 2012-12-11 | 2012-12-07 | 133.500 | 136,940 | +2,650 | 0.24% | 18,281,490 |
| 2012-12-10 | 2012-12-06 | 135.000 | 134,290 | -3,700 | 0.24% | 18,129,150 |
| 2012-12-07 | 2012-12-05 | 137.000 | 137,990 | +7,240 | 0.24% | 18,904,630 |
| 2012-12-06 | 2012-12-04 | 136.500 | 130,750 | +2,300 | 0.23% | 17,847,375 |
| 2012-12-04 | 2012-11-30 | 144.000 | 128,450 | +2,200 | 0.23% | 18,496,800 |
| 2012-12-03 | 2012-11-29 | 143.500 | 126,250 | +16,520 | 0.22% | 18,116,875 |
| 2012-11-30 | 2012-11-28 | 137.500 | 109,730 | +980 | 0.19% | 15,087,875 |
| 2012-11-29 | 2012-11-27 | 140.500 | 108,750 | +5,000 | 0.19% | 15,279,375 |
| 2012-11-28 | 2012-11-26 | 140.500 | 103,750 | +1,730 | 0.18% | 14,576,875 |
| 2012-11-27 | 2012-11-23 | 145.500 | 102,020 | -4,510 | 0.18% | 14,843,910 |
| 2012-11-26 | 2012-11-22 | 147.000 | 106,530 | -140 | 0.19% | 15,659,910 |
| 2012-11-23 | 2012-11-21 | 149.500 | 106,670 | +80 | 0.19% | 15,947,165 |
| 2012-11-22 | 2012-11-20 | 145.500 | 106,590 | +2,320 | 0.19% | 15,508,845 |
| 2012-11-21 | 2012-11-19 | 152.000 | 104,270 | +1,380 | 0.19% | 15,849,040 |
| 2012-11-20 | 2012-11-16 | 155.500 | 102,890 | +4,060 | 0.18% | 15,999,395 |
| 2012-11-19 | 2012-11-15 | 168.000 | 98,830 | +1,950 | 0.18% | 16,603,440 |
| 2012-11-16 | 2012-11-14 | 180.000 | 96,880 | +3,120 | 0.17% | 17,438,400 |
| 2012-11-15 | 2012-11-13 | 176.500 | 93,760 | +11,550 | 0.17% | 16,548,640 |
| 2012-11-14 | 2012-11-12 | 187.000 | 82,210 | -4,080 | 0.15% | 15,373,270 |
| 2012-11-13 | 2012-11-09 | 167.500 | 86,290 | -7,550 | 0.15% | 14,453,575 |
| 2012-11-12 | 2012-11-08 | 151.500 | 93,840 | -110 | 0.17% | 14,216,760 |
| 2012-11-09 | 2012-11-07 | 154.500 | 93,950 | -1,400 | 0.17% | 14,515,275 |
| 2012-11-08 | 2012-11-06 | 150.000 | 95,350 | -540 | 0.17% | 14,302,500 |
| 2012-11-07 | 2012-11-05 | 145.500 | 95,890 | -1,710 | 0.17% | 13,951,995 |
| 2012-11-06 | 2012-11-02 | 140.000 | 97,600 | +4,210 | 0.17% | 13,664,000 |
| 2012-11-05 | 2012-11-01 | 131.000 | 93,390 | +3,040 | 0.17% | 12,234,090 |
| 2012-11-02 | 2012-10-31 | 131.000 | 90,350 | +2,000 | 0.16% | 11,835,850 |
| 2012-11-01 | 2012-10-30 | 132.000 | 88,350 | +1,000 | 0.16% | 11,662,200 |
| 2012-10-31 | 2012-10-29 | 131.000 | 87,350 | +2,000 | 0.16% | 11,442,850 |
| 2012-10-30 | 2012-10-26 | 134.000 | 85,350 | +200 | 0.15% | 11,436,900 |
| 2012-10-29 | 2012-10-25 | 137.000 | 85,150 | +40 | 0.15% | 11,665,550 |
| 2012-10-26 | 2012-10-24 | 139.500 | 85,110 | -1,000 | 0.15% | 11,872,845 |
| 2012-10-25 | 2012-10-22 | 144.000 | 86,110 | +2,800 | 0.15% | 12,399,840 |
| 2012-10-24 | 2012-10-19 | 145.500 | 83,310 | +6,180 | 0.15% | 12,121,605 |
| 2012-10-22 | 2012-10-18 | 138.000 | 77,130 | +7,000 | 0.14% | 10,643,940 |
| 2012-10-19 | 2012-10-17 | 134.500 | 70,130 | +5,000 | 0.12% | 9,432,485 |
| 2012-10-18 | 2012-10-16 | 136.000 | 65,130 | +13,000 | 0.12% | 8,857,680 |
| 2012-10-17 | 2012-10-15 | 137.000 | 52,130 | +200 | 0.09% | 7,141,810 |
| 2012-10-16 | 2012-10-12 | 147.000 | 51,930 | +1,000 | 0.09% | 7,633,710 |
| 2012-10-12 | 2012-10-10 | 148.500 | 50,930 | +40 | 0.09% | 7,563,105 |
| 2012-10-11 | 2012-10-09 | 148.000 | 50,890 | +1,800 | 0.09% | 7,531,720 |
| 2012-10-10 | 2012-10-08 | 152.000 | 49,090 | -900 | 0.09% | 7,461,680 |
| 2012-10-09 | 2012-10-05 | 147.000 | 49,990 | +600 | 0.09% | 7,348,530 |
| 2012-10-04 | 2012-09-28 | 161.500 | 49,390 | -16,970 | 0.09% | 7,976,485 |
| 2012-10-03 | 2012-09-27 | 149.000 | 66,360 | -600 | 0.12% | 9,887,640 |
| 2012-09-28 | 2012-09-26 | 140.000 | 66,960 | +440 | 0.12% | 9,374,400 |
| 2012-09-26 | 2012-09-24 | 167.000 | 66,520 | +600 | 0.12% | 11,108,840 |
| 2012-09-25 | 2012-09-21 | 166.000 | 65,920 | +400 | 0.11% | 10,942,720 |
| 2012-09-24 | 2012-09-20 | 172.000 | 65,520 | +850 | 0.11% | 11,269,440 |
| 2012-09-20 | 2012-09-18 | 177.500 | 64,670 | +800 | 0.11% | 11,478,925 |
| 2012-09-19 | 2012-09-17 | 172.500 | 63,870 | +200 | 0.11% | 11,017,575 |
| 2012-09-18 | 2012-09-14 | 163.000 | 63,670 | +7,520 | 0.11% | 10,378,210 |
| 2012-09-17 | 2012-09-13 | 183.500 | 56,150 | +3,040 | 0.10% | 10,303,525 |
| 2012-09-14 | 2012-09-12 | 207.000 | 53,110 | +1,550 | 0.09% | 10,993,770 |
| 2012-09-13 | 2012-09-11 | 215.500 | 51,560 | +530 | 0.09% | 11,111,180 |
| 2012-09-11 | 2012-09-07 | 219.500 | 51,030 | +600 | 0.09% | 11,201,085 |
| 2012-09-04 | 2012-08-31 | 222.000 | 50,430 | +1,510 | 0.09% | 11,195,460 |
| 2012-08-28 | 2012-08-24 | 220.000 | 48,920 | -180 | 0.09% | 10,762,400 |
| 2012-08-27 | 2012-08-23 | 220.000 | 49,100 | -1,700 | 0.09% | 10,802,000 |
| 2012-08-16 | 2012-08-14 | 223.500 | 50,800 | +270 | 0.09% | 11,353,800 |
| 2012-08-09 | 2012-08-07 | 225.000 | 50,530 | -1,710 | 0.09% | 11,369,250 |
| 2012-08-03 | 2012-08-01 | 227.000 | 52,240 | +160 | 0.09% | 11,858,480 |
| 2012-07-27 | 2012-07-25 | 227.500 | 52,080 | +40 | 0.09% | 11,848,200 |
| 2012-07-13 | 2012-07-11 | 227.000 | 52,040 | +240 | 0.09% | 11,813,080 |
| 2012-07-12 | 2012-07-10 | 227.500 | 51,800 | +150 | 0.09% | 11,784,500 |
| 2012-07-11 | 2012-07-09 | 227.500 | 51,650 | +80 | 0.09% | 11,750,375 |
| 2012-07-09 | 2012-07-05 | 227.000 | 51,570 | +30 | 0.09% | 11,706,390 |
| 2012-07-04 | 2012-06-29 | 230.500 | 51,540 | +5,490 | 0.09% | 11,879,970 |
| 2012-07-03 | 2012-06-28 | 229.000 | 46,050 | +9,690 | 0.08% | 10,545,450 |
| 2012-06-29 | 2012-06-27 | 228.500 | 36,360 | +600 | 0.06% | 8,308,260 |
| 2012-06-28 | 2012-06-26 | 227.500 | 35,760 | +1,180 | 0.06% | 8,135,400 |
| 2012-06-01 | 2012-05-30 | 230.000 | 34,580 | +1,200 | 0.06% | 7,953,400 |
| 2012-05-22 | 2012-05-18 | 232.500 | 33,380 | -100 | 0.06% | 7,760,850 |
| 2012-05-15 | 2012-05-11 | 234.500 | 33,480 | +1,000 | 0.06% | 7,851,060 |
| 2012-05-14 | 2012-05-10 | 234.000 | 32,480 | +560 | 0.06% | 7,600,320 |
| 2012-05-11 | 2012-05-09 | 232.500 | 31,920 | +2,600 | 0.06% | 7,421,400 |
| 2012-05-02 | 2012-04-27 | 235.500 | 29,320 | +170 | 0.05% | 6,904,860 |
| 2012-04-30 | 2012-04-26 | 235.500 | 29,150 | +5,490 | 0.05% | 6,864,825 |
| 2012-04-27 | 2012-04-25 | 235.000 | 23,660 | -40 | 0.04% | 5,560,100 |
| 2012-04-20 | 2012-04-18 | 239.000 | 23,700 | +1,000 | 0.04% | 5,664,300 |
| 2012-04-19 | 2012-04-17 | 237.500 | 22,700 | -200 | 0.04% | 5,391,250 |
| 2012-04-18 | 2012-04-16 | 240.500 | 22,900 | -300 | 0.04% | 5,507,450 |
| 2012-04-17 | 2012-04-13 | 244.500 | 23,200 | +1,340 | 0.04% | 5,672,400 |
| 2012-04-16 | 2012-04-12 | 242.500 | 21,860 | +2,000 | 0.04% | 5,301,050 |
| 2012-04-12 | 2012-04-10 | 245.500 | 19,860 | +4,600 | 0.03% | 4,875,630 |
| 2012-03-30 | 2012-03-28 | 239.000 | 15,260 | +5,120 | 0.03% | 3,647,140 |
| 2012-03-27 | 2012-03-23 | 229.000 | 10,140 | +700 | 0.02% | 2,322,060 |
| 2012-03-26 | 2012-03-22 | 229.000 | 9,440 | +1,000 | 0.02% | 2,161,760 |
| 2012-03-23 | 2012-03-21 | 229.500 | 8,440 | -2,000 | 0.01% | 1,936,980 |
| 2012-03-21 | 2012-03-19 | 235.500 | 10,440 | +1,730 | 0.02% | 2,458,620 |
| 2012-03-20 | 2012-03-16 | 237.000 | 8,710 | +5,440 | 0.02% | 2,064,270 |
| 2012-03-15 | 2012-03-13 | 240.000 | 3,270 | +1,040 | 0.01% | 784,800 |
| 2012-03-13 | 2012-03-09 | 232.000 | 2,230 | +1,030 | 0.00% | 517,360 |
| 2012-03-09 | 2012-03-07 | 223.000 | 1,200 | -120 | 0.00% | 267,600 |
| 2012-03-05 | 2012-03-01 | 235.000 | 1,320 | 0.00% | 310,200 |
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