History of CCASS shareholding
Participant: KGI ASIA LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.450 | 858,850 | +0 | 0.15% | 386,482 |
| 2025-10-13 | 2025-10-09 | 0.455 | 858,850 | +0 | 0.15% | 390,777 |
| 2025-10-10 | 2025-10-08 | 0.480 | 858,850 | +100,000 | 0.15% | 412,248 |
| 2025-09-23 | 2025-09-19 | 0.540 | 758,850 | -30,000 | 0.13% | 409,779 |
| 2025-09-17 | 2025-09-15 | 0.660 | 788,850 | +50,000 | 0.14% | 520,641 |
| 2025-09-05 | 2025-09-03 | 0.510 | 738,850 | +105,000 | 0.13% | 376,814 |
| 2025-09-04 | 2025-09-02 | 0.490 | 633,850 | +10,000 | 0.11% | 310,586 |
| 2025-08-19 | 2025-08-15 | 0.590 | 623,850 | +3,000 | 0.11% | 368,072 |
| 2025-08-15 | 2025-08-13 | 0.500 | 620,850 | +40,000 | 0.11% | 310,425 |
| 2025-08-04 | 2025-07-31 | 0.600 | 580,850 | +67,000 | 0.12% | 348,510 |
| 2025-08-01 | 2025-07-30 | 0.480 | 513,850 | +20,000 | 0.10% | 246,648 |
| 2025-07-28 | 2025-07-24 | 0.480 | 493,850 | -70,000 | 0.10% | 237,048 |
| 2025-07-25 | 2025-07-23 | 0.495 | 563,850 | -7,000 | 0.11% | 279,106 |
| 2025-07-24 | 2025-07-22 | 0.485 | 570,850 | +7,000 | 0.11% | 276,862 |
| 2025-07-22 | 2025-07-18 | 0.510 | 563,850 | -30,000 | 0.11% | 287,564 |
| 2025-07-21 | 2025-07-17 | 0.510 | 593,850 | +30,000 | 0.12% | 302,864 |
| 2025-07-15 | 2025-07-11 | 0.460 | 563,850 | -7,000 | 0.11% | 259,371 |
| 2025-07-11 | 2025-07-09 | 0.465 | 570,850 | -50,000 | 0.11% | 265,445 |
| 2025-07-10 | 2025-07-08 | 0.450 | 620,850 | +5,000 | 0.12% | 279,382 |
| 2025-07-09 | 2025-07-07 | 0.475 | 615,850 | +5,000 | 0.12% | 292,529 |
| 2025-07-08 | 2025-07-04 | 0.480 | 610,850 | +50,000 | 0.12% | 293,208 |
| 2025-07-03 | 2025-06-30 | 0.660 | 560,850 | -3,000 | 0.11% | 370,161 |
| 2025-06-27 | 2025-06-25 | 0.670 | 563,850 | +53,000 | 0.17% | 377,780 |
| 2025-06-26 | 2025-06-24 | 0.640 | 510,850 | +222,000 | 0.15% | 326,944 |
| 2025-06-24 | 2025-06-20 | 0.700 | 288,850 | -215,000 | 0.08% | 202,195 |
| 2025-06-23 | 2025-06-19 | 0.770 | 503,850 | -10,000 | 0.15% | 387,964 |
| 2025-06-18 | 2025-06-16 | 0.510 | 513,850 | -20,000 | 0.15% | 262,064 |
| 2025-06-17 | 2025-06-13 | 0.485 | 533,850 | +20,000 | 0.16% | 258,917 |
| 2025-06-10 | 2025-06-06 | 0.455 | 513,850 | -600 | 0.15% | 233,802 |
| 2025-05-16 | 2025-05-14 | 0.620 | 514,450 | +20,000 | 0.18% | 318,959 |
| 2025-03-17 | 2025-03-13 | 0.410 | 494,450 | +44,000 | 0.17% | 202,724 |
| 2024-07-16 | 2024-07-12 | 0.560 | 450,450 | +20,000 | 0.19% | 252,252 |
| 2024-07-15 | 2024-07-11 | 0.610 | 430,450 | +30,000 | 0.18% | 262,574 |
| 2024-06-26 | 2024-06-24 | 0.620 | 400,450 | -16,000 | 0.16% | 248,279 |
| 2024-06-25 | 2024-06-21 | 0.650 | 416,450 | +16,000 | 0.17% | 270,692 |
| 2024-06-24 | 2024-06-20 | 0.630 | 400,450 | -10,000 | 0.16% | 252,284 |
| 2024-06-21 | 2024-06-19 | 0.660 | 410,450 | +65,000 | 0.17% | 270,897 |
| 2024-06-18 | 2024-06-14 | 0.840 | 345,450 | -6,000 | 0.14% | 290,178 |
| 2024-06-17 | 2024-06-13 | 0.810 | 351,450 | +16,000 | 0.14% | 284,674 |
| 2024-06-14 | 2024-06-12 | 0.820 | 335,450 | -84,000 | 0.14% | 275,069 |
| 2024-06-13 | 2024-06-11 | 0.770 | 419,450 | +104,000 | 0.17% | 322,976 |
| 2024-06-12 | 2024-06-07 | 0.930 | 315,450 | -55,000 | 0.13% | 293,368 |
| 2024-06-11 | 2024-06-06 | 1.050 | 370,450 | -30,000 | 0.15% | 388,972 |
| 2024-06-07 | 2024-06-05 | 1.000 | 400,450 | -47,000 | 0.16% | 400,450 |
| 2024-06-06 | 2024-06-04 | 1.300 | 447,450 | -265,000 | 0.18% | 581,685 |
| 2024-06-05 | 2024-06-03 | 0.860 | 712,450 | +32,000 | 0.29% | 612,707 |
| 2024-05-31 | 2024-05-29 | 0.295 | 680,450 | -10,000 | 0.28% | 200,733 |
| 2024-05-30 | 2024-05-28 | 0.335 | 690,450 | +10,000 | 0.28% | 231,301 |
| 2024-05-24 | 2024-05-22 | 0.305 | 680,450 | +44,000 | 0.28% | 207,537 |
| 2024-05-23 | 2024-05-21 | 0.310 | 636,450 | +50,000 | 0.26% | 197,300 |
| 2024-05-17 | 2024-05-14 | 0.355 | 586,450 | +95,000 | 0.24% | 208,190 |
| 2024-05-16 | 2024-05-13 | 0.365 | 491,450 | +30,000 | 0.20% | 179,379 |
| 2024-05-13 | 2024-05-09 | 0.375 | 461,450 | +81,000 | 0.19% | 173,044 |
| 2023-10-05 | 2023-10-03 | 0.610 | 380,450 | -50,000 | 0.16% | 232,074 |
| 2023-08-16 | 2023-08-14 | 0.660 | 430,450 | -10,000 | 0.18% | 284,097 |
| 2023-08-14 | 2023-08-10 | 0.640 | 440,450 | -20,000 | 0.18% | 281,888 |
| 2023-08-09 | 2023-08-07 | 0.610 | 460,450 | +130,000 | 0.19% | 280,874 |
| 2023-07-28 | 2023-07-26 | 0.640 | 330,450 | -30,000 | 0.14% | 211,488 |
| 2023-07-27 | 2023-07-25 | 0.620 | 360,450 | +70,000 | 0.15% | 223,479 |
| 2023-07-25 | 2023-07-21 | 0.650 | 290,450 | -20,000 | 0.12% | 188,792 |
| 2023-07-24 | 2023-07-20 | 0.620 | 310,450 | -10,000 | 0.13% | 192,479 |
| 2023-07-21 | 2023-07-19 | 0.590 | 320,450 | +81,000 | 0.13% | 189,066 |
| 2023-07-20 | 2023-07-18 | 0.630 | 239,450 | +9,000 | 0.10% | 150,854 |
| 2023-07-13 | 2023-07-11 | 0.650 | 230,450 | -30,000 | 0.09% | 149,792 |
| 2023-07-05 | 2023-07-03 | 0.630 | 260,450 | +30,000 | 0.11% | 164,084 |
| 2023-06-29 | 2023-06-27 | 0.640 | 230,450 | +50,000 | 0.09% | 147,488 |
| 2023-06-28 | 2023-06-26 | 0.620 | 180,450 | +50,000 | 0.07% | 111,879 |
| 2023-05-03 | 2023-04-28 | 0.930 | 130,450 | +50,000 | 0.05% | 121,318 |
| 2023-05-02 | 2023-04-27 | 0.820 | 80,450 | +6,000 | 0.03% | 65,969 |
| 2023-03-13 | 2023-03-09 | 1.900 | 74,450 | -1,000 | 0.03% | 141,455 |
| 2023-03-10 | 2023-03-08 | 2.080 | 75,450 | +20,000 | 0.03% | 156,936 |
| 2022-10-06 | 2022-10-03 | 4.360 | 55,450 | +400 | 0.02% | 241,762 |
| 2022-08-16 | 2022-08-12 | 6.650 | 55,050 | -2,000 | 0.02% | 366,082 |
| 2022-03-30 | 2022-03-28 | 7.550 | 57,050 | -2,000 | 0.02% | 430,728 |
| 2022-03-23 | 2022-03-21 | 7.660 | 59,050 | -5,000 | 0.02% | 452,323 |
| 2022-03-22 | 2022-03-18 | 7.800 | 64,050 | +5,000 | 0.03% | 499,590 |
| 2022-03-16 | 2022-03-14 | 8.900 | 59,050 | -8,000 | 0.02% | 525,545 |
| 2022-03-15 | 2022-03-11 | 9.100 | 67,050 | -800 | 0.03% | 610,155 |
| 2022-03-14 | 2022-03-10 | 8.500 | 67,850 | -5,000 | 0.03% | 576,725 |
| 2022-03-11 | 2022-03-09 | 9.500 | 72,850 | -101,130 | 0.03% | 692,075 |
| 2022-03-10 | 2022-03-08 | 7.200 | 173,980 | -3,100 | 0.07% | 1,252,656 |
| 2022-03-09 | 2022-03-07 | 6.000 | 177,080 | -27,000 | 0.07% | 1,062,480 |
| 2022-02-24 | 2022-02-22 | 4.890 | 204,080 | -200 | 0.08% | 997,951 |
| 2021-09-20 | 2021-09-16 | 3.500 | 204,280 | -1,000 | 0.08% | 714,980 |
| 2021-09-16 | 2021-09-14 | 3.480 | 205,280 | -1,000 | 0.08% | 714,374 |
| 2021-09-15 | 2021-09-13 | 3.470 | 206,280 | +2,000 | 0.08% | 715,792 |
| 2021-09-02 | 2021-08-31 | 3.200 | 204,280 | -1,000 | 0.08% | 653,696 |
| 2021-08-27 | 2021-08-25 | 3.100 | 205,280 | +1,000 | 0.08% | 636,368 |
| 2021-07-27 | 2021-07-23 | 3.450 | 204,280 | -1,000 | 0.08% | 704,766 |
| 2021-07-26 | 2021-07-22 | 3.380 | 205,280 | +1,000 | 0.08% | 693,846 |
| 2021-07-20 | 2021-07-16 | 3.540 | 204,280 | -600 | 0.08% | 723,151 |
| 2021-06-23 | 2021-06-21 | 3.710 | 204,880 | +12,000 | 0.08% | 760,105 |
| 2021-06-15 | 2021-06-10 | 3.600 | 192,880 | +14,000 | 0.08% | 694,368 |
| 2021-06-02 | 2021-05-31 | 4.750 | 178,880 | -15,000 | 0.07% | 849,680 |
| 2021-05-28 | 2021-05-26 | 4.500 | 193,880 | -17,000 | 0.08% | 872,460 |
| 2021-05-27 | 2021-05-25 | 2.910 | 210,880 | +17,000 | 0.09% | 613,661 |
| 2021-04-28 | 2021-04-26 | 1.780 | 193,880 | -200 | 0.08% | 345,106 |
| 2021-04-26 | 2021-04-22 | 1.790 | 194,080 | +2,000 | 0.08% | 347,403 |
| 2021-03-10 | 2021-03-08 | 1.900 | 192,080 | -10,000 | 0.15% | 364,952 |
| 2021-03-09 | 2021-03-05 | 1.900 | 202,080 | +10,000 | 0.16% | 383,952 |
| 2021-03-05 | 2021-03-03 | 1.770 | 192,080 | +90,930 | 0.15% | 339,982 |
| 2021-03-02 | 2021-02-26 | 1.710 | 101,150 | -7,000 | 0.08% | 172,966 |
| 2021-02-23 | 2021-02-19 | 1.740 | 108,150 | -3,000 | 0.08% | 188,181 |
| 2021-02-22 | 2021-02-18 | 1.760 | 111,150 | +10,000 | 0.09% | 195,624 |
| 2020-10-12 | 2020-10-08 | 1.560 | 101,150 | -1,000 | 0.08% | 157,794 |
| 2020-07-29 | 2020-07-27 | 1.970 | 102,150 | -3,200 | 0.08% | 201,236 |
| 2020-07-10 | 2020-07-08 | 2.780 | 105,350 | -22,000 | 0.08% | 292,873 |
| 2020-07-09 | 2020-07-07 | 2.580 | 127,350 | +21,600 | 0.10% | 328,563 |
| 2020-06-29 | 2020-06-24 | 2.330 | 105,750 | -6,000 | 0.08% | 246,398 |
| 2020-06-11 | 2020-06-09 | 2.700 | 111,750 | +6,000 | 0.09% | 301,725 |
| 2020-05-15 | 2020-05-13 | 2.800 | 105,750 | -2,000 | 0.08% | 296,100 |
| 2020-05-08 | 2020-05-06 | 3.300 | 107,750 | -2,000 | 0.08% | 355,575 |
| 2020-05-07 | 2020-05-05 | 2.930 | 109,750 | -4,200 | 0.08% | 321,568 |
| 2020-04-29 | 2020-04-27 | 1.820 | 113,950 | -10,000 | 0.09% | 207,389 |
| 2020-04-27 | 2020-04-23 | 1.750 | 123,950 | +10,000 | 0.10% | 216,912 |
| 2020-04-24 | 2020-04-22 | 1.650 | 113,950 | -10,000 | 0.09% | 188,018 |
| 2020-04-16 | 2020-04-14 | 2.030 | 123,950 | -8,800 | 0.10% | 251,618 |
| 2020-04-15 | 2020-04-09 | 1.890 | 132,750 | +1,600 | 0.10% | 250,898 |
| 2020-04-14 | 2020-04-08 | 1.600 | 131,150 | -10,000 | 0.10% | 209,840 |
| 2020-04-09 | 2020-04-07 | 1.550 | 141,150 | -4,000 | 0.11% | 218,782 |
| 2020-04-08 | 2020-04-06 | 1.500 | 145,150 | -30,000 | 0.11% | 217,725 |
| 2020-04-07 | 2020-04-03 | 1.500 | 175,150 | +48,200 | 0.14% | 262,725 |
| 2020-02-26 | 2020-02-24 | 1.500 | 126,950 | -2,160 | 0.10% | 190,425 |
| 2020-02-25 | 2020-02-21 | 1.500 | 129,110 | +160 | 0.10% | 193,665 |
| 2020-02-24 | 2020-02-20 | 1.500 | 128,950 | -2,000 | 0.10% | 193,425 |
| 2020-02-21 | 2020-02-19 | 1.450 | 130,950 | +4,700 | 0.10% | 189,878 |
| 2020-02-20 | 2020-02-18 | 1.700 | 126,250 | -3,360 | 0.10% | 214,625 |
| 2020-02-03 | 2020-01-30 | 2.000 | 129,610 | -2,000 | 0.10% | 259,220 |
| 2020-01-20 | 2020-01-16 | 2.350 | 131,610 | -9,000 | 0.10% | 309,284 |
| 2020-01-10 | 2020-01-08 | 2.400 | 140,610 | -10,000 | 0.11% | 337,464 |
| 2020-01-07 | 2020-01-03 | 2.700 | 150,610 | +2,000 | 0.12% | 406,647 |
| 2020-01-02 | 2019-12-27 | 2.850 | 148,610 | +2,200 | 0.12% | 423,538 |
| 2019-11-04 | 2019-10-31 | 3.050 | 146,410 | +1,000 | 0.12% | 446,550 |
| 2019-10-11 | 2019-10-09 | 3.450 | 145,410 | -4,000 | 0.12% | 501,664 |
| 2019-10-03 | 2019-09-30 | 3.550 | 149,410 | +5,000 | 0.12% | 530,406 |
| 2019-09-27 | 2019-09-25 | 3.500 | 144,410 | -4,000 | 0.11% | 505,435 |
| 2019-09-24 | 2019-09-20 | 3.600 | 148,410 | -2,000 | 0.12% | 534,276 |
| 2019-09-20 | 2019-09-18 | 3.900 | 150,410 | -2,000 | 0.12% | 586,599 |
| 2019-09-19 | 2019-09-17 | 3.900 | 152,410 | -12,000 | 0.12% | 594,399 |
| 2019-09-18 | 2019-09-16 | 4.100 | 164,410 | +39,100 | 0.13% | 674,081 |
| 2019-09-06 | 2019-09-04 | 3.650 | 125,310 | -6,610 | 0.10% | 457,382 |
| 2019-09-04 | 2019-09-02 | 3.600 | 131,920 | -14,000 | 0.10% | 474,912 |
| 2019-09-03 | 2019-08-30 | 3.700 | 145,920 | -2,000 | 0.12% | 539,904 |
| 2019-08-30 | 2019-08-28 | 4.050 | 147,920 | +6,200 | 0.12% | 599,076 |
| 2019-08-29 | 2019-08-27 | 4.200 | 141,720 | +410 | 0.11% | 595,224 |
| 2019-08-28 | 2019-08-26 | 4.200 | 141,310 | +7,300 | 0.11% | 593,502 |
| 2019-08-23 | 2019-08-21 | 4.600 | 134,010 | +90 | 0.11% | 616,446 |
| 2019-08-07 | 2019-08-05 | 3.600 | 133,920 | -4,960 | 0.11% | 482,112 |
| 2019-06-20 | 2019-06-18 | 4.050 | 138,880 | +2,000 | 0.11% | 562,464 |
| 2019-06-03 | 2019-05-30 | 4.850 | 136,880 | +400 | 0.11% | 663,868 |
| 2019-05-31 | 2019-05-29 | 4.800 | 136,480 | +200 | 0.11% | 655,104 |
| 2019-05-30 | 2019-05-28 | 5.250 | 136,280 | -200 | 0.11% | 715,470 |
| 2019-05-29 | 2019-05-27 | 3.950 | 136,480 | -200 | 0.11% | 539,096 |
| 2019-05-21 | 2019-05-17 | 4.500 | 136,680 | -2,000 | 0.11% | 615,060 |
| 2019-05-10 | 2019-05-08 | 4.800 | 138,680 | +600 | 0.11% | 665,664 |
| 2019-05-08 | 2019-05-06 | 5.050 | 138,080 | -9,210 | 0.11% | 697,304 |
| 2019-04-29 | 2019-04-25 | 5.400 | 147,290 | -400 | 0.12% | 795,366 |
| 2019-04-24 | 2019-04-18 | 6.100 | 147,690 | +200 | 0.12% | 900,909 |
| 2019-04-17 | 2019-04-15 | 6.250 | 147,490 | -4,000 | 0.12% | 921,812 |
| 2019-04-16 | 2019-04-12 | 6.950 | 151,490 | -6,590 | 0.12% | 1,052,856 |
| 2019-04-15 | 2019-04-11 | 6.350 | 158,080 | +22,200 | 0.13% | 1,003,808 |
| 2019-04-04 | 2019-04-02 | 5.500 | 135,880 | +2,740 | 0.11% | 747,340 |
| 2019-04-03 | 2019-04-01 | 5.400 | 133,140 | +2,000 | 0.11% | 718,956 |
| 2019-03-22 | 2019-03-20 | 5.800 | 131,140 | -12,000 | 0.11% | 760,612 |
| 2019-03-07 | 2019-03-05 | 6.400 | 143,140 | +3,000 | 0.12% | 916,096 |
| 2019-02-26 | 2019-02-22 | 6.500 | 140,140 | -21,180 | 0.11% | 910,910 |
| 2019-01-31 | 2019-01-29 | 6.450 | 161,320 | -200 | 0.13% | 1,040,514 |
| 2019-01-23 | 2019-01-21 | 6.600 | 161,520 | -4,000 | 0.13% | 1,066,032 |
| 2019-01-18 | 2019-01-16 | 6.850 | 165,520 | +6,000 | 0.13% | 1,133,812 |
| 2019-01-15 | 2019-01-11 | 7.350 | 159,520 | -2,000 | 0.13% | 1,172,472 |
| 2019-01-14 | 2019-01-10 | 7.200 | 161,520 | +2,000 | 0.13% | 1,162,944 |
| 2018-10-16 | 2018-10-12 | 9.400 | 159,520 | -600 | 0.13% | 1,499,488 |
| 2018-10-09 | 2018-10-05 | 9.300 | 160,120 | -9,000 | 0.13% | 1,489,116 |
| 2018-10-08 | 2018-10-04 | 9.750 | 169,120 | -7,620 | 0.14% | 1,648,920 |
| 2018-10-05 | 2018-10-03 | 9.950 | 176,740 | +1,000 | 0.15% | 1,758,563 |
| 2018-10-04 | 2018-10-02 | 10.500 | 175,740 | +12,310 | 0.15% | 1,845,270 |
| 2018-10-03 | 2018-09-28 | 10.250 | 163,430 | -100 | 0.14% | 1,675,158 |
| 2018-09-26 | 2018-09-21 | 9.750 | 163,530 | +2,010 | 0.14% | 1,594,418 |
| 2018-09-12 | 2018-09-10 | 9.600 | 161,520 | -3,320 | 0.13% | 1,550,592 |
| 2018-09-03 | 2018-08-30 | 9.750 | 164,840 | +630 | 0.14% | 1,607,190 |
| 2018-08-17 | 2018-08-15 | 9.600 | 164,210 | -1,380 | 0.14% | 1,576,416 |
| 2018-08-16 | 2018-08-14 | 9.800 | 165,590 | +3,000 | 0.14% | 1,622,782 |
| 2018-08-10 | 2018-08-08 | 10.150 | 162,590 | +80 | 0.14% | 1,650,288 |
| 2018-08-09 | 2018-08-07 | 10.300 | 162,510 | -400 | 0.14% | 1,673,853 |
| 2018-08-02 | 2018-07-31 | 10.650 | 162,910 | -1,000 | 0.14% | 1,734,992 |
| 2018-07-31 | 2018-07-27 | 10.750 | 163,910 | +1,000 | 0.14% | 1,762,032 |
| 2018-07-23 | 2018-07-19 | 11.200 | 162,910 | -200 | 0.14% | 1,824,592 |
| 2018-06-19 | 2018-06-14 | 12.300 | 163,110 | +1,780 | 0.14% | 2,006,253 |
| 2018-06-07 | 2018-06-05 | 13.250 | 161,330 | +3,000 | 0.14% | 2,137,622 |
| 2018-06-06 | 2018-06-04 | 13.250 | 158,330 | -1,200 | 0.13% | 2,097,872 |
| 2018-06-05 | 2018-06-01 | 13.750 | 159,530 | -850 | 0.13% | 2,193,538 |
| 2018-06-04 | 2018-05-31 | 13.500 | 160,380 | +1,200 | 0.13% | 2,165,130 |
| 2018-05-30 | 2018-05-28 | 13.250 | 159,180 | -5,000 | 0.13% | 2,109,135 |
| 2018-05-28 | 2018-05-24 | 12.500 | 164,180 | +3,000 | 0.14% | 2,052,250 |
| 2018-05-25 | 2018-05-23 | 12.500 | 161,180 | -3,200 | 0.14% | 2,014,750 |
| 2018-05-24 | 2018-05-21 | 13.500 | 164,380 | -60,000 | 0.14% | 2,219,130 |
| 2018-05-23 | 2018-05-18 | 13.250 | 224,380 | +350 | 0.19% | 2,973,035 |
| 2018-05-21 | 2018-05-17 | 12.750 | 224,030 | +1,700 | 0.19% | 2,856,382 |
| 2018-05-18 | 2018-05-16 | 12.500 | 222,330 | -1,400 | 0.19% | 2,779,125 |
| 2018-05-16 | 2018-05-14 | 11.200 | 223,730 | +3,000 | 0.19% | 2,505,776 |
| 2018-05-15 | 2018-05-11 | 10.850 | 220,730 | +3,000 | 0.19% | 2,394,920 |
| 2018-05-14 | 2018-05-10 | 11.850 | 217,730 | +4,000 | 0.18% | 2,580,100 |
| 2018-05-09 | 2018-05-07 | 10.400 | 213,730 | +4,000 | 0.18% | 2,222,792 |
| 2018-05-04 | 2018-05-02 | 10.800 | 209,730 | +120 | 0.18% | 2,265,084 |
| 2018-05-03 | 2018-04-30 | 10.900 | 209,610 | +4,250 | 0.18% | 2,284,749 |
| 2018-04-18 | 2018-04-16 | 11.500 | 205,360 | -8,000 | 0.17% | 2,361,640 |
| 2018-04-17 | 2018-04-13 | 11.400 | 213,360 | -2,000 | 0.18% | 2,432,304 |
| 2018-04-13 | 2018-04-11 | 11.500 | 215,360 | -4,000 | 0.18% | 2,476,640 |
| 2018-04-10 | 2018-04-06 | 11.400 | 219,360 | -2,000 | 0.18% | 2,500,704 |
| 2018-03-27 | 2018-03-23 | 11.300 | 221,360 | +400 | 0.19% | 2,501,368 |
| 2018-03-22 | 2018-03-20 | 12.450 | 220,960 | +2,000 | 0.19% | 2,750,952 |
| 2018-03-21 | 2018-03-19 | 12.500 | 218,960 | +2,000 | 0.18% | 2,737,000 |
| 2018-03-20 | 2018-03-16 | 12.750 | 216,960 | +4,000 | 0.18% | 2,766,240 |
| 2018-03-07 | 2018-03-05 | 12.750 | 212,960 | -4,000 | 0.18% | 2,715,240 |
| 2018-03-05 | 2018-03-01 | 12.750 | 216,960 | +2,000 | 0.19% | 2,766,240 |
| 2018-02-13 | 2018-02-09 | 12.100 | 214,960 | -4,600 | 0.18% | 2,601,016 |
| 2018-02-08 | 2018-02-06 | 12.300 | 219,560 | -2,200 | 0.19% | 2,700,588 |
| 2018-02-05 | 2018-02-01 | 14.000 | 221,760 | +1,080 | 0.19% | 3,104,640 |
| 2018-02-02 | 2018-01-31 | 14.250 | 220,680 | -10,600 | 0.19% | 3,144,690 |
| 2018-02-01 | 2018-01-30 | 14.250 | 231,280 | +1,000 | 0.20% | 3,295,740 |
| 2018-01-31 | 2018-01-29 | 15.000 | 230,280 | -800 | 0.20% | 3,454,200 |
| 2018-01-30 | 2018-01-26 | 15.750 | 231,080 | -13,000 | 0.20% | 3,639,510 |
| 2018-01-29 | 2018-01-25 | 15.750 | 244,080 | +25,240 | 0.21% | 3,844,260 |
| 2018-01-26 | 2018-01-24 | 16.000 | 218,840 | +2,600 | 0.19% | 3,501,440 |
| 2018-01-22 | 2018-01-18 | 15.500 | 216,240 | -1,200 | 0.19% | 3,351,720 |
| 2018-01-18 | 2018-01-16 | 16.000 | 217,440 | +600 | 0.19% | 3,479,040 |
| 2018-01-17 | 2018-01-15 | 17.000 | 216,840 | +4,200 | 0.19% | 3,686,280 |
| 2018-01-16 | 2018-01-12 | 16.750 | 212,640 | +7,000 | 0.19% | 3,561,720 |
| 2018-01-15 | 2018-01-11 | 14.750 | 205,640 | +1,000 | 0.18% | 3,033,190 |
| 2018-01-12 | 2018-01-10 | 15.250 | 204,640 | +2,000 | 0.18% | 3,120,760 |
| 2018-01-10 | 2018-01-08 | 15.250 | 202,640 | +1,000 | 0.18% | 3,090,260 |
| 2018-01-09 | 2018-01-05 | 16.000 | 201,640 | -3,940 | 0.18% | 3,226,240 |
| 2018-01-08 | 2018-01-04 | 15.750 | 205,580 | +8,140 | 0.18% | 3,237,885 |
| 2018-01-05 | 2018-01-03 | 15.250 | 197,440 | +1,000 | 0.18% | 3,010,960 |
| 2018-01-04 | 2018-01-02 | 15.000 | 196,440 | +800 | 0.17% | 2,946,600 |
| 2017-12-28 | 2017-12-22 | 14.750 | 195,640 | -1,600 | 0.17% | 2,885,690 |
| 2017-12-27 | 2017-12-21 | 14.250 | 197,240 | +1,400 | 0.18% | 2,810,670 |
| 2017-12-18 | 2017-12-14 | 15.250 | 195,840 | +1,200 | 0.18% | 2,986,560 |
| 2017-12-14 | 2017-12-12 | 16.250 | 194,640 | +3,000 | 0.17% | 3,162,900 |
| 2017-12-06 | 2017-12-04 | 17.750 | 191,640 | -2,000 | 0.17% | 3,401,610 |
| 2017-11-29 | 2017-11-27 | 19.000 | 193,640 | +4,000 | 0.17% | 3,679,160 |
| 2017-11-23 | 2017-11-21 | 18.500 | 189,640 | -6,000 | 0.17% | 3,508,340 |
| 2017-11-22 | 2017-11-20 | 20.750 | 195,640 | +200 | 0.18% | 4,059,530 |
| 2017-11-21 | 2017-11-17 | 19.500 | 195,440 | -2,000 | 0.18% | 3,811,080 |
| 2017-11-20 | 2017-11-16 | 19.000 | 197,440 | -3,000 | 0.18% | 3,751,360 |
| 2017-11-17 | 2017-11-15 | 18.750 | 200,440 | -1,200 | 0.18% | 3,758,250 |
| 2017-11-16 | 2017-11-14 | 18.000 | 201,640 | -5,840 | 0.18% | 3,629,520 |
| 2017-11-15 | 2017-11-13 | 16.750 | 207,480 | +1,040 | 0.19% | 3,475,290 |
| 2017-11-14 | 2017-11-10 | 16.750 | 206,440 | -6,000 | 0.19% | 3,457,870 |
| 2017-11-13 | 2017-11-09 | 15.500 | 212,440 | +9,300 | 0.19% | 3,292,820 |
| 2017-11-10 | 2017-11-08 | 16.000 | 203,140 | -10,600 | 0.18% | 3,250,240 |
| 2017-11-06 | 2017-11-02 | 13.250 | 213,740 | -200 | 0.19% | 2,832,055 |
| 2017-10-23 | 2017-10-19 | 12.750 | 213,940 | +1,000 | 0.19% | 2,727,735 |
| 2017-10-19 | 2017-10-17 | 13.250 | 212,940 | -1,000 | 0.19% | 2,821,455 |
| 2017-10-18 | 2017-10-16 | 13.750 | 213,940 | +1,000 | 0.19% | 2,941,675 |
| 2017-10-16 | 2017-10-12 | 15.000 | 212,940 | +1,000 | 0.19% | 3,194,100 |
| 2017-10-12 | 2017-10-10 | 14.500 | 211,940 | -500 | 0.19% | 3,073,130 |
| 2017-10-11 | 2017-10-09 | 14.500 | 212,440 | -3,000 | 0.19% | 3,080,380 |
| 2017-10-10 | 2017-10-06 | 13.750 | 215,440 | -7,000 | 0.19% | 2,962,300 |
| 2017-10-09 | 2017-10-04 | 14.250 | 222,440 | -1,500 | 0.20% | 3,169,770 |
| 2017-10-06 | 2017-10-03 | 14.000 | 223,940 | -11,000 | 0.20% | 3,135,160 |
| 2017-10-04 | 2017-09-29 | 14.000 | 234,940 | -1,640 | 0.21% | 3,289,160 |
| 2017-10-03 | 2017-09-28 | 12.300 | 236,580 | -102,000 | 0.21% | 2,909,934 |
| 2017-09-29 | 2017-09-27 | 11.950 | 338,580 | +87,640 | 0.30% | 4,046,031 |
| 2017-09-28 | 2017-09-26 | 10.000 | 250,940 | +2,800 | 0.23% | 2,509,400 |
| 2017-09-27 | 2017-09-25 | 10.100 | 248,140 | +1,000 | 0.22% | 2,506,214 |
| 2017-09-26 | 2017-09-22 | 10.100 | 247,140 | +2,000 | 0.22% | 2,496,114 |
| 2017-09-25 | 2017-09-21 | 10.450 | 245,140 | +3,000 | 0.22% | 2,561,713 |
| 2017-09-21 | 2017-09-19 | 11.000 | 242,140 | +1,000 | 0.22% | 2,663,540 |
| 2017-09-20 | 2017-09-18 | 10.400 | 241,140 | +17,800 | 0.22% | 2,507,856 |
| 2017-09-19 | 2017-09-15 | 10.750 | 223,340 | +6,000 | 0.20% | 2,400,905 |
| 2017-09-12 | 2017-09-08 | 11.450 | 217,340 | -3,200 | 0.20% | 2,488,543 |
| 2017-09-11 | 2017-09-07 | 11.500 | 220,540 | +3,200 | 0.20% | 2,536,210 |
| 2017-09-07 | 2017-09-05 | 11.550 | 217,340 | -2,400 | 0.20% | 2,510,277 |
| 2017-09-01 | 2017-08-30 | 11.450 | 219,740 | +2,400 | 0.20% | 2,516,023 |
| 2017-08-31 | 2017-08-29 | 11.600 | 217,340 | +400 | 0.20% | 2,521,144 |
| 2017-08-29 | 2017-08-25 | 11.850 | 216,940 | -1,600 | 0.20% | 2,570,739 |
| 2017-08-22 | 2017-08-18 | 12.400 | 218,540 | -4,000 | 0.20% | 2,709,896 |
| 2017-08-18 | 2017-08-16 | 12.750 | 222,540 | -3,100 | 0.20% | 2,837,385 |
| 2017-08-17 | 2017-08-15 | 12.500 | 225,640 | +920 | 0.20% | 2,820,500 |
| 2017-08-14 | 2017-08-10 | 11.850 | 224,720 | -30 | 0.20% | 2,662,932 |
| 2017-08-07 | 2017-08-03 | 12.350 | 224,750 | +200 | 0.20% | 2,775,662 |
| 2017-08-02 | 2017-07-31 | 12.750 | 224,550 | -3,100 | 0.20% | 2,863,012 |
| 2017-08-01 | 2017-07-28 | 13.500 | 227,650 | +7,600 | 0.20% | 3,073,275 |
| 2017-07-31 | 2017-07-27 | 12.000 | 220,050 | -6,000 | 0.20% | 2,640,600 |
| 2017-07-28 | 2017-07-26 | 12.150 | 226,050 | +4,000 | 0.20% | 2,746,508 |
| 2017-07-27 | 2017-07-25 | 11.650 | 222,050 | -2,000 | 0.20% | 2,586,882 |
| 2017-07-24 | 2017-07-20 | 11.800 | 224,050 | +6,000 | 0.20% | 2,643,790 |
| 2017-07-21 | 2017-07-19 | 11.950 | 218,050 | -500 | 0.20% | 2,605,698 |
| 2017-07-19 | 2017-07-17 | 11.800 | 218,550 | -2,000 | 0.20% | 2,578,890 |
| 2017-07-12 | 2017-07-10 | 12.250 | 220,550 | +2,000 | 0.20% | 2,701,738 |
| 2017-07-10 | 2017-07-06 | 12.450 | 218,550 | -1,000 | 0.20% | 2,720,948 |
| 2017-07-05 | 2017-07-03 | 12.500 | 219,550 | -3,100 | 0.20% | 2,744,375 |
| 2017-07-04 | 2017-06-30 | 12.500 | 222,650 | -10,800 | 0.20% | 2,783,125 |
| 2017-07-03 | 2017-06-29 | 12.500 | 233,450 | -480 | 0.21% | 2,918,125 |
| 2017-06-30 | 2017-06-28 | 12.750 | 233,930 | +1,000 | 0.21% | 2,982,608 |
| 2017-06-29 | 2017-06-27 | 12.750 | 232,930 | -8,000 | 0.21% | 2,969,858 |
| 2017-06-28 | 2017-06-26 | 13.250 | 240,930 | +2,000 | 0.22% | 3,192,322 |
| 2017-06-26 | 2017-06-22 | 13.250 | 238,930 | +800 | 0.21% | 3,165,822 |
| 2017-06-23 | 2017-06-21 | 13.500 | 238,130 | +2,000 | 0.21% | 3,214,755 |
| 2017-06-22 | 2017-06-20 | 13.250 | 236,130 | +500 | 0.21% | 3,128,722 |
| 2017-06-20 | 2017-06-16 | 13.500 | 235,630 | +1,600 | 0.21% | 3,181,005 |
| 2017-06-19 | 2017-06-15 | 14.000 | 234,030 | +1,000 | 0.21% | 3,276,420 |
| 2017-06-16 | 2017-06-14 | 14.250 | 233,030 | +180 | 0.21% | 3,320,677 |
| 2017-06-12 | 2017-06-08 | 14.250 | 232,850 | +2,000 | 0.21% | 3,318,112 |
| 2017-06-09 | 2017-06-07 | 14.250 | 230,850 | -4,000 | 0.21% | 3,289,612 |
| 2017-06-08 | 2017-06-06 | 14.500 | 234,850 | -4,000 | 0.21% | 3,405,325 |
| 2017-06-07 | 2017-06-05 | 14.000 | 238,850 | +2,000 | 0.21% | 3,343,900 |
| 2017-06-06 | 2017-06-02 | 14.250 | 236,850 | +2,000 | 0.22% | 3,375,112 |
| 2017-06-02 | 2017-05-31 | 14.000 | 234,850 | -3,180 | 0.21% | 3,287,900 |
| 2017-06-01 | 2017-05-29 | 14.500 | 238,030 | -7,110 | 0.22% | 3,451,435 |
| 2017-05-31 | 2017-05-26 | 15.500 | 245,140 | +1,890 | 0.22% | 3,799,670 |
| 2017-05-29 | 2017-05-25 | 14.000 | 243,250 | +1,000 | 0.22% | 3,405,500 |
| 2017-05-26 | 2017-05-24 | 14.000 | 242,250 | +1,000 | 0.22% | 3,391,500 |
| 2017-05-25 | 2017-05-23 | 14.250 | 241,250 | -3,000 | 0.22% | 3,437,812 |
| 2017-05-24 | 2017-05-22 | 14.500 | 244,250 | -2,600 | 0.22% | 3,541,625 |
| 2017-05-23 | 2017-05-19 | 13.500 | 246,850 | +400 | 0.22% | 3,332,475 |
| 2017-05-19 | 2017-05-17 | 13.750 | 246,450 | -2,000 | 0.22% | 3,388,688 |
| 2017-05-17 | 2017-05-15 | 14.000 | 248,450 | +1,600 | 0.23% | 3,478,300 |
| 2017-05-16 | 2017-05-12 | 13.000 | 246,850 | -2,000 | 0.22% | 3,209,050 |
| 2017-05-15 | 2017-05-11 | 13.000 | 248,850 | +4,000 | 0.23% | 3,235,050 |
| 2017-05-12 | 2017-05-10 | 13.000 | 244,850 | -4,000 | 0.22% | 3,183,050 |
| 2017-05-11 | 2017-05-09 | 13.000 | 248,850 | -19,800 | 0.23% | 3,235,050 |
| 2017-05-09 | 2017-05-05 | 14.000 | 268,650 | -2,000 | 0.24% | 3,761,100 |
| 2017-05-08 | 2017-05-04 | 14.500 | 270,650 | -400 | 0.25% | 3,924,425 |
| 2017-05-05 | 2017-05-02 | 14.250 | 271,050 | +4,000 | 0.25% | 3,862,462 |
| 2017-04-28 | 2017-04-26 | 14.250 | 267,050 | +8,000 | 0.24% | 3,805,462 |
| 2017-04-25 | 2017-04-21 | 14.750 | 259,050 | +2,580 | 0.24% | 3,820,988 |
| 2017-04-24 | 2017-04-20 | 14.500 | 256,470 | +2,000 | 0.23% | 3,718,815 |
| 2017-04-21 | 2017-04-19 | 14.750 | 254,470 | -3,000 | 0.23% | 3,753,432 |
| 2017-04-12 | 2017-04-10 | 15.000 | 257,470 | +1,200 | 0.24% | 3,862,050 |
| 2017-04-10 | 2017-04-06 | 14.500 | 256,270 | -2,000 | 0.24% | 3,715,915 |
| 2017-04-07 | 2017-04-05 | 15.000 | 258,270 | +8,000 | 0.24% | 3,874,050 |
| 2017-04-05 | 2017-03-31 | 14.750 | 250,270 | -6,000 | 0.23% | 3,691,482 |
| 2017-04-03 | 2017-03-30 | 15.250 | 256,270 | -2,000 | 0.24% | 3,908,118 |
| 2017-03-28 | 2017-03-24 | 15.000 | 258,270 | +5,000 | 0.24% | 3,874,050 |
| 2017-03-27 | 2017-03-23 | 16.250 | 253,270 | -2,000 | 0.24% | 4,115,638 |
| 2017-03-24 | 2017-03-22 | 17.000 | 255,270 | -400 | 0.24% | 4,339,590 |
| 2017-03-23 | 2017-03-21 | 16.750 | 255,670 | +1,000 | 0.25% | 4,282,472 |
| 2017-03-22 | 2017-03-20 | 16.750 | 254,670 | +4,000 | 0.25% | 4,265,722 |
| 2017-03-21 | 2017-03-17 | 16.750 | 250,670 | -37,510 | 0.25% | 4,198,722 |
| 2017-03-20 | 2017-03-16 | 17.250 | 288,180 | -6,090 | 0.28% | 4,971,105 |
| 2017-03-17 | 2017-03-15 | 16.250 | 294,270 | +5,000 | 0.29% | 4,781,888 |
| 2017-03-16 | 2017-03-14 | 16.500 | 289,270 | +2,200 | 0.29% | 4,772,955 |
| 2017-03-15 | 2017-03-13 | 16.500 | 287,070 | +200 | 0.28% | 4,736,655 |
| 2017-03-14 | 2017-03-10 | 17.750 | 286,870 | -5,400 | 0.28% | 5,091,942 |
| 2017-03-13 | 2017-03-09 | 17.750 | 292,270 | -57,600 | 0.29% | 5,187,792 |
| 2017-03-10 | 2017-03-08 | 18.500 | 349,870 | +70,200 | 0.35% | 6,472,595 |
| 2017-03-09 | 2017-03-07 | 18.750 | 279,670 | -20,600 | 0.28% | 5,243,812 |
| 2017-03-08 | 2017-03-06 | 20.500 | 300,270 | +64,600 | 0.30% | 6,155,535 |
| 2017-03-07 | 2017-03-03 | 21.750 | 235,670 | -4,680 | 0.23% | 5,125,822 |
| 2017-03-06 | 2017-03-02 | 21.750 | 240,350 | +21,610 | 0.24% | 5,227,612 |
| 2017-03-03 | 2017-03-01 | 17.000 | 218,740 | +3,010 | 0.22% | 3,718,580 |
| 2017-03-02 | 2017-02-28 | 15.500 | 215,730 | +2,000 | 0.21% | 3,343,815 |
| 2017-03-01 | 2017-02-27 | 15.750 | 213,730 | -2,880 | 0.21% | 3,366,248 |
| 2017-02-24 | 2017-02-22 | 15.500 | 216,610 | +3,800 | 0.21% | 3,357,455 |
| 2017-02-23 | 2017-02-21 | 15.750 | 212,810 | -2,880 | 0.21% | 3,351,758 |
| 2017-02-22 | 2017-02-20 | 15.000 | 215,690 | +3,000 | 0.21% | 3,235,350 |
| 2017-02-20 | 2017-02-16 | 16.500 | 212,690 | +4,000 | 0.21% | 3,509,385 |
| 2017-02-17 | 2017-02-15 | 16.500 | 208,690 | +2,600 | 0.21% | 3,443,385 |
| 2017-02-16 | 2017-02-14 | 17.000 | 206,090 | -45,250 | 0.20% | 3,503,530 |
| 2017-02-15 | 2017-02-13 | 17.250 | 251,340 | +40,650 | 0.25% | 4,335,615 |
| 2017-02-13 | 2017-02-09 | 14.500 | 210,690 | +3,000 | 0.21% | 3,055,005 |
| 2017-02-09 | 2017-02-07 | 15.000 | 207,690 | -3,000 | 0.21% | 3,115,350 |
| 2017-02-07 | 2017-02-03 | 15.500 | 210,690 | +1,000 | 0.21% | 3,265,695 |
| 2017-02-06 | 2017-02-02 | 14.500 | 209,690 | -1,600 | 0.21% | 3,040,505 |
| 2017-02-02 | 2017-01-27 | 15.000 | 211,290 | +1,000 | 0.21% | 3,169,350 |
| 2017-01-26 | 2017-01-24 | 15.250 | 210,290 | +1,600 | 0.21% | 3,206,922 |
| 2017-01-20 | 2017-01-18 | 15.750 | 208,690 | -3,480 | 0.21% | 3,286,868 |
| 2017-01-17 | 2017-01-13 | 15.750 | 212,170 | +1,480 | 0.21% | 3,341,678 |
| 2017-01-16 | 2017-01-12 | 16.250 | 210,690 | -440 | 0.21% | 3,423,712 |
| 2017-01-11 | 2017-01-09 | 15.500 | 211,130 | +4,040 | 0.21% | 3,272,515 |
| 2017-01-10 | 2017-01-06 | 16.000 | 207,090 | -160 | 0.21% | 3,313,440 |
| 2017-01-06 | 2017-01-04 | 17.250 | 207,250 | -20,000 | 0.21% | 3,575,062 |
| 2017-01-05 | 2017-01-03 | 17.500 | 227,250 | +21,600 | 0.23% | 3,976,875 |
| 2017-01-03 | 2016-12-29 | 16.500 | 205,650 | -2,000 | 0.21% | 3,393,225 |
| 2016-12-21 | 2016-12-19 | 18.750 | 207,650 | +550 | 0.21% | 3,893,438 |
| 2016-12-15 | 2016-12-13 | 19.500 | 207,100 | -520 | 0.21% | 4,038,450 |
| 2016-12-14 | 2016-12-12 | 19.500 | 207,620 | -550 | 0.21% | 4,048,590 |
| 2016-12-13 | 2016-12-09 | 19.750 | 208,170 | +2,000 | 0.21% | 4,111,358 |
| 2016-12-12 | 2016-12-08 | 19.500 | 206,170 | -2,000 | 0.21% | 4,020,315 |
| 2016-12-08 | 2016-12-06 | 19.000 | 208,170 | -600 | 0.21% | 3,955,230 |
| 2016-12-07 | 2016-12-05 | 19.750 | 208,770 | +1,000 | 0.21% | 4,123,208 |
| 2016-12-06 | 2016-12-02 | 20.500 | 207,770 | +400 | 0.21% | 4,259,285 |
| 2016-12-05 | 2016-12-01 | 20.750 | 207,370 | +40 | 0.21% | 4,302,928 |
| 2016-11-30 | 2016-11-28 | 20.250 | 207,330 | +1,600 | 0.21% | 4,198,432 |
| 2016-11-24 | 2016-11-22 | 21.000 | 205,730 | +1,000 | 0.21% | 4,320,330 |
| 2016-11-23 | 2016-11-21 | 21.500 | 204,730 | -2,000 | 0.21% | 4,401,695 |
| 2016-11-22 | 2016-11-18 | 21.250 | 206,730 | +1,000 | 0.21% | 4,393,012 |
| 2016-11-21 | 2016-11-17 | 20.250 | 205,730 | +1,600 | 0.21% | 4,166,032 |
| 2016-11-18 | 2016-11-16 | 20.750 | 204,130 | -1,000 | 0.21% | 4,235,698 |
| 2016-11-16 | 2016-11-14 | 21.000 | 205,130 | +2,000 | 0.21% | 4,307,730 |
| 2016-11-11 | 2016-11-09 | 21.000 | 203,130 | -4,000 | 0.21% | 4,265,730 |
| 2016-11-10 | 2016-11-08 | 21.000 | 207,130 | +4,000 | 0.21% | 4,349,730 |
| 2016-11-09 | 2016-11-07 | 21.500 | 203,130 | -4,000 | 0.21% | 4,367,295 |
| 2016-11-04 | 2016-11-02 | 21.750 | 207,130 | +4,000 | 0.21% | 4,505,078 |
| 2016-11-02 | 2016-10-31 | 22.500 | 203,130 | -2,000 | 0.21% | 4,570,425 |
| 2016-11-01 | 2016-10-28 | 21.750 | 205,130 | -3,000 | 0.21% | 4,461,578 |
| 2016-10-31 | 2016-10-27 | 21.750 | 208,130 | -16,130 | 0.21% | 4,526,828 |
| 2016-10-28 | 2016-10-26 | 20.750 | 224,260 | +7,640 | 0.23% | 4,653,395 |
| 2016-10-27 | 2016-10-25 | 21.750 | 216,620 | +2,000 | 0.22% | 4,711,485 |
| 2016-10-26 | 2016-10-24 | 22.500 | 214,620 | +2,210 | 0.22% | 4,828,950 |
| 2016-10-25 | 2016-10-20 | 23.000 | 212,410 | +10,000 | 0.22% | 4,885,430 |
| 2016-10-20 | 2016-10-18 | 24.250 | 202,410 | +100 | 0.22% | 4,908,442 |
| 2016-10-14 | 2016-10-12 | 24.500 | 202,310 | -4,800 | 0.22% | 4,956,595 |
| 2016-10-13 | 2016-10-11 | 24.500 | 207,110 | +4,600 | 0.22% | 5,074,195 |
| 2016-10-12 | 2016-10-07 | 24.500 | 202,510 | +2,000 | 0.22% | 4,961,495 |
| 2016-10-11 | 2016-10-06 | 24.750 | 200,510 | -800 | 0.21% | 4,962,622 |
| 2016-10-07 | 2016-10-05 | 24.750 | 201,310 | -2,280 | 0.22% | 4,982,422 |
| 2016-10-06 | 2016-10-04 | 25.000 | 203,590 | -13,920 | 0.22% | 5,089,750 |
| 2016-10-05 | 2016-10-03 | 25.000 | 217,510 | +4,000 | 0.23% | 5,437,750 |
| 2016-10-04 | 2016-09-30 | 25.000 | 213,510 | +14,030 | 0.23% | 5,337,750 |
| 2016-10-03 | 2016-09-29 | 25.000 | 199,480 | -2,350 | 0.21% | 4,987,000 |
| 2016-09-30 | 2016-09-28 | 25.500 | 201,830 | +10,200 | 0.22% | 5,146,665 |
| 2016-09-26 | 2016-09-22 | 29.500 | 191,630 | +4,720 | 0.20% | 5,653,085 |
| 2016-09-23 | 2016-09-21 | 30.000 | 186,910 | -9,720 | 0.20% | 5,607,300 |
| 2016-09-22 | 2016-09-20 | 30.000 | 196,630 | +5,720 | 0.21% | 5,898,900 |
| 2016-09-21 | 2016-09-19 | 29.500 | 190,910 | +2,700 | 0.20% | 5,631,845 |
| 2016-09-20 | 2016-09-15 | 29.000 | 188,210 | -1,400 | 0.20% | 5,458,090 |
| 2016-09-19 | 2016-09-14 | 27.500 | 189,610 | +5,300 | 0.20% | 5,214,275 |
| 2016-09-14 | 2016-09-12 | 31.000 | 184,310 | +4,000 | 0.20% | 5,713,610 |
| 2016-09-13 | 2016-09-09 | 30.000 | 180,310 | -2,040 | 0.19% | 5,409,300 |
| 2016-09-12 | 2016-09-08 | 28.000 | 182,350 | -1,260 | 0.19% | 5,105,800 |
| 2016-09-09 | 2016-09-07 | 23.750 | 183,610 | -4,160 | 0.20% | 4,360,738 |
| 2016-09-08 | 2016-09-06 | 22.000 | 187,770 | -2,700 | 0.20% | 4,130,940 |
| 2016-09-07 | 2016-09-05 | 19.750 | 190,470 | -3,600 | 0.20% | 3,761,782 |
| 2016-09-06 | 2016-09-02 | 18.000 | 194,070 | -4,400 | 0.21% | 3,493,260 |
| 2016-09-05 | 2016-09-01 | 18.500 | 198,470 | -6,400 | 0.21% | 3,671,695 |
| 2016-09-02 | 2016-08-31 | 18.750 | 204,870 | +11,400 | 0.22% | 3,841,312 |
| 2016-09-01 | 2016-08-30 | 17.500 | 193,470 | -400 | 0.21% | 3,385,725 |
| 2016-08-31 | 2016-08-29 | 17.250 | 193,870 | +1,600 | 0.21% | 3,344,258 |
| 2016-08-24 | 2016-08-22 | 17.500 | 192,270 | -700 | 0.21% | 3,364,725 |
| 2016-08-23 | 2016-08-19 | 18.000 | 192,970 | +600 | 0.21% | 3,473,460 |
| 2016-08-19 | 2016-08-17 | 18.000 | 192,370 | +2,000 | 0.21% | 3,462,660 |
| 2016-08-18 | 2016-08-16 | 17.250 | 190,370 | -4,800 | 0.20% | 3,283,882 |
| 2016-08-17 | 2016-08-15 | 17.500 | 195,170 | +2,200 | 0.21% | 3,415,475 |
| 2016-08-16 | 2016-08-12 | 16.750 | 192,970 | -2,520 | 0.21% | 3,232,248 |
| 2016-08-15 | 2016-08-11 | 16.000 | 195,490 | -80 | 0.21% | 3,127,840 |
| 2016-08-12 | 2016-08-10 | 15.750 | 195,570 | +1,200 | 0.21% | 3,080,228 |
| 2016-08-08 | 2016-08-04 | 16.500 | 194,370 | +4,000 | 0.21% | 3,207,105 |
| 2016-08-05 | 2016-08-03 | 16.500 | 190,370 | -2,000 | 0.20% | 3,141,105 |
| 2016-08-04 | 2016-08-01 | 17.500 | 192,370 | +2,000 | 0.21% | 3,366,475 |
| 2016-08-03 | 2016-07-29 | 18.000 | 190,370 | -2,060 | 0.20% | 3,426,660 |
| 2016-08-01 | 2016-07-28 | 17.500 | 192,430 | +2,060 | 0.21% | 3,367,525 |
| 2016-07-28 | 2016-07-26 | 16.750 | 190,370 | +2,700 | 0.21% | 3,188,698 |
| 2016-07-26 | 2016-07-22 | 17.000 | 187,670 | +2,000 | 0.21% | 3,190,390 |
| 2016-07-21 | 2016-07-19 | 17.500 | 185,670 | -1,620 | 0.21% | 3,249,225 |
| 2016-07-20 | 2016-07-18 | 17.750 | 187,290 | +1,660 | 0.21% | 3,324,398 |
| 2016-07-19 | 2016-07-15 | 17.750 | 185,630 | -2,580 | 0.21% | 3,294,932 |
| 2016-07-15 | 2016-07-13 | 18.250 | 188,210 | -1,600 | 0.21% | 3,434,832 |
| 2016-07-13 | 2016-07-11 | 18.000 | 189,810 | +1,600 | 0.21% | 3,416,580 |
| 2016-07-08 | 2016-07-06 | 18.000 | 188,210 | -800 | 0.21% | 3,387,780 |
| 2016-07-07 | 2016-07-05 | 19.000 | 189,010 | -990 | 0.21% | 3,591,190 |
| 2016-07-06 | 2016-07-04 | 19.750 | 190,000 | +1,790 | 0.21% | 3,752,500 |
| 2016-06-28 | 2016-06-24 | 17.250 | 188,210 | -1,600 | 0.21% | 3,246,622 |
| 2016-06-27 | 2016-06-23 | 18.250 | 189,810 | -2,400 | 0.21% | 3,464,032 |
| 2016-06-24 | 2016-06-22 | 19.000 | 192,210 | +6,000 | 0.22% | 3,651,990 |
| 2016-06-20 | 2016-06-16 | 20.250 | 186,210 | +400 | 0.21% | 3,770,752 |
| 2016-06-16 | 2016-06-14 | 19.750 | 185,810 | +1,000 | 0.21% | 3,669,748 |
| 2016-06-14 | 2016-06-10 | 20.000 | 184,810 | -900 | 0.21% | 3,696,200 |
| 2016-06-13 | 2016-06-08 | 20.250 | 185,710 | -1,000 | 0.21% | 3,760,628 |
| 2016-06-10 | 2016-06-07 | 21.250 | 186,710 | -4,760 | 0.22% | 3,967,588 |
| 2016-06-08 | 2016-06-06 | 22.000 | 191,470 | -1,070 | 0.22% | 4,212,340 |
| 2016-06-07 | 2016-06-03 | 22.000 | 192,540 | +2,730 | 0.22% | 4,235,880 |
| 2016-06-06 | 2016-06-02 | 20.750 | 189,810 | +8,000 | 0.22% | 3,938,558 |
| 2016-06-03 | 2016-06-01 | 20.250 | 181,810 | -520 | 0.21% | 3,681,652 |
| 2016-06-02 | 2016-05-31 | 18.250 | 182,330 | -1,100 | 0.21% | 3,327,522 |
| 2016-05-31 | 2016-05-27 | 18.500 | 183,430 | -38,000 | 0.21% | 3,393,455 |
| 2016-05-26 | 2016-05-24 | 18.000 | 221,430 | -10 | 0.26% | 3,985,740 |
| 2016-05-24 | 2016-05-20 | 18.250 | 221,440 | -4,000 | 0.26% | 4,041,280 |
| 2016-05-20 | 2016-05-18 | 18.500 | 225,440 | -400 | 0.26% | 4,170,640 |
| 2016-05-19 | 2016-05-17 | 19.250 | 225,840 | -4,910 | 0.26% | 4,347,420 |
| 2016-05-17 | 2016-05-13 | 17.750 | 230,750 | -2,000 | 0.27% | 4,095,812 |
| 2016-05-16 | 2016-05-12 | 18.000 | 232,750 | -1,800 | 0.27% | 4,189,500 |
| 2016-05-12 | 2016-05-10 | 17.750 | 234,550 | -1,100 | 0.27% | 4,163,262 |
| 2016-05-11 | 2016-05-09 | 16.750 | 235,650 | -2,000 | 0.27% | 3,947,138 |
| 2016-05-09 | 2016-05-05 | 15.750 | 237,650 | -160 | 0.28% | 3,742,988 |
| 2016-05-06 | 2016-05-04 | 15.750 | 237,810 | -73,200 | 0.28% | 3,745,508 |
| 2016-05-05 | 2016-05-03 | 15.750 | 311,010 | +4,390 | 0.36% | 4,898,408 |
| 2016-05-04 | 2016-04-29 | 16.000 | 306,620 | -600 | 0.36% | 4,905,920 |
| 2016-05-03 | 2016-04-28 | 17.000 | 307,220 | +113,640 | 0.36% | 5,222,740 |
| 2016-04-27 | 2016-04-25 | 16.000 | 193,580 | -800 | 0.22% | 3,097,280 |
| 2016-04-26 | 2016-04-22 | 15.750 | 194,380 | -640 | 0.23% | 3,061,485 |
| 2016-04-25 | 2016-04-21 | 16.000 | 195,020 | -7,360 | 0.23% | 3,120,320 |
| 2016-04-22 | 2016-04-20 | 15.750 | 202,380 | +200 | 0.24% | 3,187,485 |
| 2016-04-21 | 2016-04-19 | 16.500 | 202,180 | +2,400 | 0.24% | 3,335,970 |
| 2016-04-20 | 2016-04-18 | 16.250 | 199,780 | +6,000 | 0.24% | 3,246,425 |
| 2016-04-19 | 2016-04-15 | 17.500 | 193,780 | +800 | 0.23% | 3,391,150 |
| 2016-04-12 | 2016-04-08 | 17.250 | 192,980 | -980 | 0.23% | 3,328,905 |
| 2016-04-11 | 2016-04-07 | 17.000 | 193,960 | -210 | 0.23% | 3,297,320 |
| 2016-04-08 | 2016-04-06 | 17.000 | 194,170 | +370 | 0.23% | 3,300,890 |
| 2016-04-07 | 2016-04-05 | 17.500 | 193,800 | +1,920 | 0.23% | 3,391,500 |
| 2016-04-06 | 2016-04-01 | 18.500 | 191,880 | -4,800 | 0.23% | 3,549,780 |
| 2016-04-01 | 2016-03-30 | 17.250 | 196,680 | +400 | 0.23% | 3,392,730 |
| 2016-03-29 | 2016-03-23 | 18.500 | 196,280 | +800 | 0.23% | 3,631,180 |
| 2016-03-23 | 2016-03-21 | 19.000 | 195,480 | -7,000 | 0.23% | 3,714,120 |
| 2016-03-21 | 2016-03-17 | 19.500 | 202,480 | -800 | 0.24% | 3,948,360 |
| 2016-03-18 | 2016-03-16 | 19.250 | 203,280 | +800 | 0.24% | 3,913,140 |
| 2016-03-17 | 2016-03-15 | 19.250 | 202,480 | -24,000 | 0.24% | 3,897,740 |
| 2016-03-16 | 2016-03-14 | 19.500 | 226,480 | -2,560 | 0.27% | 4,416,360 |
| 2016-03-15 | 2016-03-11 | 20.000 | 229,040 | -2,400 | 0.27% | 4,580,800 |
| 2016-03-14 | 2016-03-10 | 20.250 | 231,440 | -10,680 | 0.27% | 4,686,660 |
| 2016-03-11 | 2016-03-09 | 22.000 | 242,120 | +2,000 | 0.29% | 5,326,640 |
| 2016-03-09 | 2016-03-07 | 22.750 | 240,120 | -103,500 | 0.28% | 5,462,730 |
| 2016-03-07 | 2016-03-03 | 23.000 | 343,620 | -6,300 | 0.41% | 7,903,260 |
| 2016-03-04 | 2016-03-02 | 23.000 | 349,920 | -3,000 | 0.41% | 8,048,160 |
| 2016-03-02 | 2016-02-29 | 22.000 | 352,920 | -300 | 0.42% | 7,764,240 |
| 2016-03-01 | 2016-02-26 | 22.000 | 353,220 | -26,000 | 0.42% | 7,770,840 |
| 2016-02-29 | 2016-02-25 | 22.500 | 379,220 | -4,000 | 0.45% | 8,532,450 |
| 2016-02-26 | 2016-02-24 | 23.250 | 383,220 | -108,000 | 0.45% | 8,909,865 |
| 2016-02-24 | 2016-02-22 | 24.000 | 491,220 | -6,020 | 0.58% | 11,789,280 |
| 2016-02-18 | 2016-02-16 | 23.000 | 497,240 | -3,980 | 0.59% | 11,436,520 |
| 2016-02-15 | 2016-02-11 | 20.750 | 501,220 | -7,400 | 0.59% | 10,400,315 |
| 2016-02-02 | 2016-01-29 | 23.750 | 508,620 | +2,000 | 0.60% | 12,079,725 |
| 2016-02-01 | 2016-01-28 | 23.000 | 506,620 | +4,000 | 0.60% | 11,652,260 |
| 2016-01-29 | 2016-01-27 | 24.500 | 502,620 | -30,000 | 0.59% | 12,314,190 |
| 2016-01-28 | 2016-01-26 | 22.750 | 532,620 | -6,000 | 0.63% | 12,117,105 |
| 2016-01-27 | 2016-01-25 | 24.500 | 538,620 | -2,000 | 0.64% | 13,196,190 |
| 2016-01-26 | 2016-01-22 | 23.750 | 540,620 | -34,400 | 0.64% | 12,839,725 |
| 2016-01-25 | 2016-01-21 | 23.000 | 575,020 | -61,600 | 0.68% | 13,225,460 |
| 2016-01-22 | 2016-01-20 | 26.000 | 636,620 | -2,000 | 0.75% | 16,552,120 |
| 2016-01-21 | 2016-01-19 | 27.000 | 638,620 | -10 | 0.75% | 17,242,740 |
| 2016-01-20 | 2016-01-18 | 27.500 | 638,630 | +2,000 | 0.75% | 17,562,325 |
| 2016-01-14 | 2016-01-12 | 30.000 | 636,630 | -640 | 0.75% | 19,098,900 |
| 2016-01-12 | 2016-01-08 | 30.500 | 637,270 | -1,600 | 0.75% | 19,436,735 |
| 2016-01-11 | 2016-01-07 | 30.500 | 638,870 | -1,200 | 0.76% | 19,485,535 |
| 2016-01-08 | 2016-01-06 | 31.000 | 640,070 | +1,200 | 0.76% | 19,842,170 |
| 2016-01-05 | 2015-12-31 | 31.500 | 638,870 | -2,150 | 0.76% | 20,124,405 |
| 2016-01-04 | 2015-12-29 | 32.000 | 641,020 | +30 | 0.76% | 20,512,640 |
| 2015-12-30 | 2015-12-28 | 32.500 | 640,990 | -10 | 0.76% | 20,832,175 |
| 2015-12-29 | 2015-12-24 | 32.500 | 641,000 | +230 | 0.76% | 20,832,500 |
| 2015-12-28 | 2015-12-22 | 31.500 | 640,770 | -3,600 | 0.76% | 20,184,255 |
| 2015-12-22 | 2015-12-18 | 32.000 | 644,370 | -1,600 | 0.76% | 20,619,840 |
| 2015-12-21 | 2015-12-17 | 31.000 | 645,970 | +1,600 | 0.76% | 20,025,070 |
| 2015-12-15 | 2015-12-11 | 32.500 | 644,370 | -1,000 | 0.76% | 20,942,025 |
| 2015-12-14 | 2015-12-10 | 33.500 | 645,370 | -2,600 | 0.76% | 21,619,895 |
| 2015-12-11 | 2015-12-09 | 34.000 | 647,970 | -3,800 | 0.77% | 22,030,980 |
| 2015-12-10 | 2015-12-08 | 36.000 | 651,770 | -20,050 | 0.77% | 23,463,720 |
| 2015-12-09 | 2015-12-07 | 35.000 | 671,820 | +10 | 0.79% | 23,513,700 |
| 2015-12-08 | 2015-12-04 | 36.500 | 671,810 | -4,000 | 0.79% | 24,521,065 |
| 2015-12-07 | 2015-12-03 | 37.000 | 675,810 | -590 | 0.80% | 25,004,970 |
| 2015-12-04 | 2015-12-02 | 37.500 | 676,400 | +380 | 0.80% | 25,365,000 |
| 2015-12-03 | 2015-12-01 | 36.000 | 676,020 | +200 | 0.80% | 24,336,720 |
| 2015-12-02 | 2015-11-30 | 36.000 | 675,820 | +10 | 0.80% | 24,329,520 |
| 2015-12-01 | 2015-11-27 | 36.500 | 675,810 | +2,610 | 0.80% | 24,667,065 |
| 2015-11-30 | 2015-11-26 | 37.500 | 673,200 | +50 | 0.80% | 25,245,000 |
| 2015-11-26 | 2015-11-24 | 36.500 | 673,150 | -20 | 0.81% | 24,569,975 |
| 2015-11-25 | 2015-11-23 | 35.500 | 673,170 | -20 | 0.81% | 23,897,535 |
| 2015-11-24 | 2015-11-20 | 35.500 | 673,190 | -30 | 0.81% | 23,898,245 |
| 2015-11-23 | 2015-11-19 | 36.000 | 673,220 | -39,960 | 0.81% | 24,235,920 |
| 2015-11-20 | 2015-11-18 | 36.000 | 713,180 | -59,930 | 0.87% | 25,674,480 |
| 2015-11-19 | 2015-11-17 | 36.500 | 773,110 | -3,300 | 0.94% | 28,218,515 |
| 2015-11-18 | 2015-11-16 | 34.500 | 776,410 | +3,300 | 0.94% | 26,786,145 |
| 2015-11-17 | 2015-11-13 | 37.500 | 773,110 | -1,610 | 0.94% | 28,991,625 |
| 2015-11-16 | 2015-11-12 | 38.000 | 774,720 | +1,710 | 0.94% | 29,439,360 |
| 2015-11-13 | 2015-11-11 | 38.000 | 773,010 | -2,000 | 0.94% | 29,374,380 |
| 2015-11-12 | 2015-11-10 | 39.000 | 775,010 | -1,600 | 0.94% | 30,225,390 |
| 2015-11-11 | 2015-11-09 | 39.000 | 776,610 | -6,000 | 0.94% | 30,287,790 |
| 2015-11-10 | 2015-11-06 | 41.000 | 782,610 | -11,300 | 0.95% | 32,087,010 |
| 2015-11-09 | 2015-11-05 | 40.000 | 793,910 | +13,400 | 0.96% | 31,756,400 |
| 2015-11-06 | 2015-11-04 | 37.500 | 780,510 | -7,000 | 0.95% | 29,269,125 |
| 2015-11-02 | 2015-10-29 | 37.500 | 787,510 | -8,200 | 0.96% | 29,531,625 |
| 2015-10-30 | 2015-10-28 | 38.000 | 795,710 | +9,000 | 0.97% | 30,236,980 |
| 2015-10-28 | 2015-10-26 | 35.500 | 786,710 | -1,820 | 0.96% | 27,928,205 |
| 2015-10-26 | 2015-10-22 | 34.500 | 788,530 | +1,820 | 0.96% | 27,204,285 |
| 2015-10-14 | 2015-10-12 | 39.000 | 786,710 | -2,150 | 0.96% | 30,681,690 |
| 2015-10-13 | 2015-10-09 | 37.500 | 788,860 | -1,000 | 0.96% | 29,582,250 |
| 2015-10-08 | 2015-10-06 | 35.500 | 789,860 | -2,200 | 0.96% | 28,040,030 |
| 2015-09-25 | 2015-09-23 | 32.000 | 792,060 | -4,300 | 0.99% | 25,345,920 |
| 2015-09-24 | 2015-09-22 | 33.000 | 796,360 | +3,800 | 0.99% | 26,279,880 |
| 2015-09-23 | 2015-09-21 | 32.500 | 792,560 | -2,000 | 0.99% | 25,758,200 |
| 2015-09-21 | 2015-09-17 | 31.000 | 794,560 | +2,720 | 0.99% | 24,631,360 |
| 2015-09-18 | 2015-09-16 | 30.500 | 791,840 | -1,000 | 0.99% | 24,151,120 |
| 2015-09-17 | 2015-09-15 | 29.500 | 792,840 | -1,820 | 0.99% | 23,388,780 |
| 2015-09-16 | 2015-09-14 | 31.000 | 794,660 | -5,720 | 0.99% | 24,634,460 |
| 2015-09-15 | 2015-09-11 | 30.000 | 800,380 | +8,320 | 1.00% | 24,011,400 |
| 2015-09-14 | 2015-09-10 | 26.500 | 792,060 | +3,540 | 0.99% | 20,989,590 |
| 2015-09-11 | 2015-09-09 | 28.000 | 788,520 | -5,600 | 0.98% | 22,078,560 |
| 2015-09-10 | 2015-09-08 | 27.000 | 794,120 | +3,000 | 0.99% | 21,441,240 |
| 2015-09-09 | 2015-09-07 | 25.500 | 791,120 | +1,000 | 0.99% | 20,173,560 |
| 2015-09-07 | 2015-09-02 | 26.500 | 790,120 | -4,000 | 0.98% | 20,938,180 |
| 2015-09-04 | 2015-09-01 | 27.500 | 794,120 | -1,000 | 0.99% | 21,838,300 |
| 2015-09-02 | 2015-08-31 | 27.500 | 795,120 | +1,000 | 0.99% | 21,865,800 |
| 2015-09-01 | 2015-08-28 | 29.000 | 794,120 | -1,000 | 0.99% | 23,029,480 |
| 2015-08-31 | 2015-08-27 | 28.500 | 795,120 | +13,760 | 0.99% | 22,660,920 |
| 2015-08-28 | 2015-08-26 | 25.500 | 781,360 | -4,000 | 0.97% | 19,924,680 |
| 2015-08-27 | 2015-08-25 | 25.500 | 785,360 | -4,000 | 0.98% | 20,026,680 |
| 2015-08-26 | 2015-08-24 | 27.500 | 789,360 | +200 | 0.98% | 21,707,400 |
| 2015-08-25 | 2015-08-21 | 30.500 | 789,160 | -800 | 0.98% | 24,069,380 |
| 2015-08-24 | 2015-08-20 | 30.500 | 789,960 | +1,000 | 0.98% | 24,093,780 |
| 2015-08-19 | 2015-08-17 | 34.000 | 788,960 | -12,360 | 1.01% | 26,824,640 |
| 2015-08-18 | 2015-08-14 | 29.500 | 801,320 | +200 | 1.03% | 23,638,940 |
| 2015-08-17 | 2015-08-13 | 30.000 | 801,120 | -400 | 1.03% | 24,033,600 |
| 2015-08-12 | 2015-08-10 | 31.500 | 801,520 | -900 | 1.03% | 25,247,880 |
| 2015-08-11 | 2015-08-07 | 30.000 | 802,420 | +5,300 | 1.03% | 24,072,600 |
| 2015-08-10 | 2015-08-06 | 30.000 | 797,120 | -15,600 | 1.02% | 23,913,600 |
| 2015-08-07 | 2015-08-05 | 32.000 | 812,720 | -600 | 1.04% | 26,007,040 |
| 2015-08-06 | 2015-08-04 | 32.500 | 813,320 | +2,780 | 1.04% | 26,432,900 |
| 2015-08-03 | 2015-07-30 | 35.000 | 810,540 | +2,000 | 1.04% | 28,368,900 |
| 2015-07-31 | 2015-07-29 | 35.000 | 808,540 | +400 | 1.04% | 28,298,900 |
| 2015-07-30 | 2015-07-28 | 34.500 | 808,140 | +1,580 | 1.04% | 27,880,830 |
| 2015-07-29 | 2015-07-27 | 34.000 | 806,560 | +1,000 | 1.03% | 27,423,040 |
| 2015-07-28 | 2015-07-24 | 37.000 | 805,560 | +67,600 | 1.03% | 29,805,720 |
| 2015-07-27 | 2015-07-23 | 38.000 | 737,960 | +29,000 | 0.95% | 28,042,480 |
| 2015-07-24 | 2015-07-22 | 37.500 | 708,960 | +43,000 | 0.91% | 26,586,000 |
| 2015-07-23 | 2015-07-21 | 39.000 | 665,960 | +29,000 | 0.85% | 25,972,440 |
| 2015-07-22 | 2015-07-20 | 36.000 | 636,960 | -1,000 | 0.82% | 22,930,560 |
| 2015-07-21 | 2015-07-17 | 35.500 | 637,960 | +3,400 | 0.82% | 22,647,580 |
| 2015-07-20 | 2015-07-16 | 35.000 | 634,560 | +14,400 | 0.81% | 22,209,600 |
| 2015-07-17 | 2015-07-15 | 34.500 | 620,160 | +4,000 | 0.79% | 21,395,520 |
| 2015-07-16 | 2015-07-14 | 36.500 | 616,160 | +33,400 | 0.79% | 22,489,840 |
| 2015-07-15 | 2015-07-13 | 37.000 | 582,760 | +90,000 | 0.75% | 21,562,120 |
| 2015-07-14 | 2015-07-10 | 37.500 | 492,760 | +48,320 | 0.63% | 18,478,500 |
| 2015-07-13 | 2015-07-09 | 31.000 | 444,440 | -91,400 | 0.57% | 13,777,640 |
| 2015-07-10 | 2015-07-08 | 22.250 | 535,840 | -31,200 | 0.69% | 11,922,440 |
| 2015-07-09 | 2015-07-07 | 24.500 | 567,040 | -60,340 | 0.73% | 13,892,480 |
| 2015-07-08 | 2015-07-06 | 31.000 | 627,380 | +3,580 | 0.80% | 19,448,780 |
| 2015-07-07 | 2015-07-03 | 39.000 | 623,800 | -7,240 | 0.80% | 24,328,200 |
| 2015-07-06 | 2015-07-02 | 41.500 | 631,040 | -600 | 0.81% | 26,188,160 |
| 2015-07-03 | 2015-06-30 | 43.000 | 631,640 | +45,000 | 0.81% | 27,160,520 |
| 2015-07-02 | 2015-06-29 | 41.000 | 586,640 | +14,690 | 0.75% | 24,052,240 |
| 2015-06-30 | 2015-06-26 | 44.000 | 571,950 | -15,940 | 0.73% | 25,165,800 |
| 2015-06-29 | 2015-06-25 | 43.500 | 587,890 | -600 | 0.75% | 25,573,215 |
| 2015-06-25 | 2015-06-23 | 44.000 | 588,490 | +19,800 | 0.75% | 25,893,560 |
| 2015-06-24 | 2015-06-22 | 45.000 | 568,690 | -1,960 | 0.73% | 25,591,050 |
| 2015-06-23 | 2015-06-19 | 42.500 | 570,650 | +7,600 | 0.73% | 24,252,625 |
| 2015-06-22 | 2015-06-18 | 43.500 | 563,050 | +39,200 | 0.72% | 24,492,675 |
| 2015-06-19 | 2015-06-17 | 43.000 | 523,850 | -32,200 | 0.67% | 22,525,550 |
| 2015-06-18 | 2015-06-16 | 41.500 | 556,050 | +28,340 | 0.71% | 23,076,075 |
| 2015-06-17 | 2015-06-15 | 41.000 | 527,710 | +10,490 | 0.68% | 21,636,110 |
| 2015-06-16 | 2015-06-12 | 44.500 | 517,220 | -3,220 | 0.66% | 23,016,290 |
| 2015-06-15 | 2015-06-11 | 44.000 | 520,440 | -4,200 | 0.67% | 22,899,360 |
| 2015-06-12 | 2015-06-10 | 44.000 | 524,640 | -5,000 | 0.67% | 23,084,160 |
| 2015-06-11 | 2015-06-09 | 45.500 | 529,640 | +3,790 | 0.68% | 24,098,620 |
| 2015-06-10 | 2015-06-08 | 48.500 | 525,850 | +4,160 | 0.67% | 25,503,725 |
| 2015-06-09 | 2015-06-05 | 49.500 | 521,690 | +29,000 | 0.67% | 25,823,655 |
| 2015-06-08 | 2015-06-04 | 50.000 | 492,690 | +80,300 | 0.63% | 24,634,500 |
| 2015-06-05 | 2015-06-03 | 49.000 | 412,390 | +75,010 | 0.53% | 20,207,110 |
| 2015-06-04 | 2015-06-02 | 52.500 | 337,380 | -88,430 | 0.43% | 17,712,450 |
| 2015-06-03 | 2015-06-01 | 51.000 | 425,810 | +127,560 | 0.55% | 21,716,310 |
| 2015-06-02 | 2015-05-29 | 46.500 | 298,250 | +200 | 0.38% | 13,868,625 |
| 2015-06-01 | 2015-05-28 | 45.500 | 298,050 | +3,010 | 0.38% | 13,561,275 |
| 2015-05-29 | 2015-05-27 | 45.500 | 295,040 | -4,370 | 0.38% | 13,424,320 |
| 2015-05-28 | 2015-05-26 | 45.000 | 299,410 | -17,020 | 0.38% | 13,473,450 |
| 2015-05-27 | 2015-05-22 | 45.500 | 316,430 | +54,190 | 0.41% | 14,397,565 |
| 2015-05-26 | 2015-05-21 | 44.000 | 262,240 | +23,300 | 0.34% | 11,538,560 |
| 2015-05-22 | 2015-05-20 | 44.000 | 238,940 | +2,180 | 0.31% | 10,513,360 |
| 2015-05-21 | 2015-05-19 | 45.500 | 236,760 | +16,260 | 0.30% | 10,772,580 |
| 2015-05-20 | 2015-05-18 | 45.500 | 220,500 | -97,580 | 0.28% | 10,032,750 |
| 2015-05-19 | 2015-05-15 | 40.000 | 318,080 | +50,070 | 0.41% | 12,723,200 |
| 2015-05-18 | 2015-05-14 | 36.500 | 268,010 | +59,670 | 0.34% | 9,782,365 |
| 2015-05-15 | 2015-05-13 | 36.000 | 208,340 | +800 | 0.27% | 7,500,240 |
| 2015-05-14 | 2015-05-12 | 36.500 | 207,540 | -1,260 | 0.27% | 7,575,210 |
| 2015-05-13 | 2015-05-11 | 37.000 | 208,800 | -800 | 0.27% | 7,725,600 |
| 2015-05-12 | 2015-05-08 | 36.000 | 209,600 | +18,220 | 0.27% | 7,545,600 |
| 2015-05-11 | 2015-05-07 | 33.000 | 191,380 | -780 | 0.25% | 6,315,540 |
| 2015-05-08 | 2015-05-06 | 34.500 | 192,160 | -1,000 | 0.25% | 6,629,520 |
| 2015-05-07 | 2015-05-05 | 35.500 | 193,160 | -22,100 | 0.25% | 6,857,180 |
| 2015-05-06 | 2015-05-04 | 36.500 | 215,260 | +15,940 | 0.28% | 7,856,990 |
| 2015-05-05 | 2015-04-30 | 34.500 | 199,320 | -2,420 | 0.26% | 6,876,540 |
| 2015-05-04 | 2015-04-29 | 36.000 | 201,740 | -26,980 | 0.26% | 7,262,640 |
| 2015-04-30 | 2015-04-28 | 37.000 | 228,720 | +23,810 | 0.29% | 8,462,640 |
| 2015-04-29 | 2015-04-27 | 33.500 | 204,910 | -16,300 | 0.26% | 6,864,485 |
| 2015-04-28 | 2015-04-24 | 31.000 | 221,210 | +3,240 | 0.28% | 6,857,510 |
| 2015-04-27 | 2015-04-23 | 31.500 | 217,970 | -420 | 0.28% | 6,866,055 |
| 2015-04-24 | 2015-04-22 | 31.000 | 218,390 | -11,000 | 0.28% | 6,770,090 |
| 2015-04-23 | 2015-04-21 | 28.500 | 229,390 | -1,320 | 0.29% | 6,537,615 |
| 2015-04-22 | 2015-04-20 | 25.500 | 230,710 | -2,800 | 0.30% | 5,883,105 |
| 2015-04-21 | 2015-04-17 | 27.000 | 233,510 | -32,260 | 0.30% | 6,304,770 |
| 2015-04-20 | 2015-04-16 | 28.500 | 265,770 | +16,290 | 0.34% | 7,574,445 |
| 2015-04-17 | 2015-04-15 | 22.250 | 249,480 | -27,360 | 0.32% | 5,550,930 |
| 2015-04-16 | 2015-04-14 | 19.500 | 276,840 | +9,370 | 0.35% | 5,398,380 |
| 2015-04-15 | 2015-04-13 | 20.000 | 267,470 | +40,600 | 0.34% | 5,349,400 |
| 2015-04-14 | 2015-04-10 | 17.500 | 226,870 | -4,090 | 0.29% | 3,970,225 |
| 2015-04-13 | 2015-04-09 | 18.500 | 230,960 | -5,150 | 0.30% | 4,272,760 |
| 2015-04-10 | 2015-04-08 | 18.750 | 236,110 | +12,800 | 0.30% | 4,427,062 |
| 2015-04-09 | 2015-04-02 | 18.750 | 223,310 | +1,100 | 0.29% | 4,187,062 |
| 2015-04-08 | 2015-04-01 | 19.250 | 222,210 | +4,380 | 0.28% | 4,277,542 |
| 2015-04-01 | 2015-03-30 | 15.750 | 217,830 | +3,600 | 0.28% | 3,430,822 |
| 2015-03-30 | 2015-03-26 | 17.250 | 214,230 | +4,080 | 0.27% | 3,695,468 |
| 2015-03-27 | 2015-03-25 | 17.000 | 210,150 | +24,740 | 0.27% | 3,572,550 |
| 2015-03-26 | 2015-03-24 | 17.500 | 185,410 | +4,000 | 0.24% | 3,244,675 |
| 2015-03-25 | 2015-03-23 | 17.750 | 181,410 | -600 | 0.23% | 3,220,028 |
| 2015-03-23 | 2015-03-19 | 18.250 | 182,010 | -4,370 | 0.23% | 3,321,682 |
| 2015-03-20 | 2015-03-18 | 18.250 | 186,380 | +3,970 | 0.24% | 3,401,435 |
| 2015-03-17 | 2015-03-13 | 17.500 | 182,410 | +1,000 | 0.23% | 3,192,175 |
| 2015-03-16 | 2015-03-12 | 17.500 | 181,410 | +2,000 | 0.23% | 3,174,675 |
| 2015-03-13 | 2015-03-11 | 17.500 | 179,410 | +4,400 | 0.23% | 3,139,675 |
| 2015-03-12 | 2015-03-10 | 18.000 | 175,010 | +2,000 | 0.22% | 3,150,180 |
| 2015-03-11 | 2015-03-09 | 19.000 | 173,010 | -1,000 | 0.22% | 3,287,190 |
| 2015-03-10 | 2015-03-06 | 19.000 | 174,010 | +12,920 | 0.22% | 3,306,190 |
| 2015-03-09 | 2015-03-05 | 18.500 | 161,090 | +22,400 | 0.21% | 2,980,165 |
| 2015-03-06 | 2015-03-04 | 19.250 | 138,690 | -560 | 0.18% | 2,669,782 |
| 2015-03-05 | 2015-03-03 | 19.250 | 139,250 | -3,400 | 0.18% | 2,680,562 |
| 2015-03-04 | 2015-03-02 | 20.000 | 142,650 | +280 | 0.18% | 2,853,000 |
| 2015-03-03 | 2015-02-27 | 21.250 | 142,370 | +4,500 | 0.18% | 3,025,362 |
| 2015-03-02 | 2015-02-26 | 23.750 | 137,870 | +2,640 | 0.18% | 3,274,412 |
| 2015-02-27 | 2015-02-25 | 23.000 | 135,230 | +2,200 | 0.17% | 3,110,290 |
| 2015-02-26 | 2015-02-24 | 24.250 | 133,030 | -1,200 | 0.17% | 3,225,978 |
| 2015-02-25 | 2015-02-23 | 25.000 | 134,230 | +1,220 | 0.17% | 3,355,750 |
| 2015-02-24 | 2015-02-18 | 26.000 | 133,010 | +400 | 0.17% | 3,458,260 |
| 2015-02-23 | 2015-02-16 | 25.000 | 132,610 | +20 | 0.17% | 3,315,250 |
| 2015-02-17 | 2015-02-13 | 25.500 | 132,590 | -1,000 | 0.17% | 3,381,045 |
| 2015-02-13 | 2015-02-11 | 27.000 | 133,590 | -280 | 0.17% | 3,606,930 |
| 2015-02-10 | 2015-02-06 | 28.000 | 133,870 | +900 | 0.17% | 3,748,360 |
| 2015-02-09 | 2015-02-05 | 28.000 | 132,970 | +1,400 | 0.17% | 3,723,160 |
| 2015-02-06 | 2015-02-04 | 28.500 | 131,570 | +1,000 | 0.17% | 3,749,745 |
| 2015-01-26 | 2015-01-22 | 30.000 | 130,570 | -10 | 0.17% | 3,917,100 |
| 2015-01-23 | 2015-01-21 | 30.000 | 130,580 | +1,530 | 0.17% | 3,917,400 |
| 2015-01-22 | 2015-01-20 | 31.500 | 129,050 | +1,600 | 0.17% | 4,065,075 |
| 2015-01-16 | 2015-01-14 | 32.500 | 127,450 | -280 | 0.16% | 4,142,125 |
| 2015-01-15 | 2015-01-13 | 33.000 | 127,730 | -1,000 | 0.16% | 4,215,090 |
| 2015-01-14 | 2015-01-12 | 33.500 | 128,730 | +280 | 0.17% | 4,312,455 |
| 2015-01-13 | 2015-01-09 | 32.000 | 128,450 | -820 | 0.16% | 4,110,400 |
| 2015-01-08 | 2015-01-06 | 32.000 | 129,270 | -3,600 | 0.17% | 4,136,640 |
| 2015-01-07 | 2015-01-05 | 32.500 | 132,870 | +740 | 0.17% | 4,318,275 |
| 2015-01-06 | 2015-01-02 | 30.500 | 132,130 | -530 | 0.17% | 4,029,965 |
| 2015-01-05 | 2014-12-31 | 30.000 | 132,660 | +330 | 0.17% | 3,979,800 |
| 2014-12-30 | 2014-12-24 | 34.000 | 132,330 | -16,900 | 0.17% | 4,499,220 |
| 2014-12-23 | 2014-12-19 | 28.000 | 149,230 | -4,000 | 0.19% | 4,178,440 |
| 2014-12-22 | 2014-12-18 | 27.500 | 153,230 | +30 | 0.20% | 4,213,825 |
| 2014-12-18 | 2014-12-16 | 30.000 | 153,200 | -10,720 | 0.20% | 4,596,000 |
| 2014-12-16 | 2014-12-12 | 29.000 | 163,920 | +320 | 0.21% | 4,753,680 |
| 2014-12-15 | 2014-12-11 | 29.500 | 163,600 | +2,000 | 0.21% | 4,826,200 |
| 2014-12-11 | 2014-12-09 | 30.500 | 161,600 | -3,830 | 0.21% | 4,928,800 |
| 2014-12-10 | 2014-12-08 | 33.500 | 165,430 | +40 | 0.21% | 5,541,905 |
| 2014-12-09 | 2014-12-05 | 34.500 | 165,390 | -470 | 0.21% | 5,705,955 |
| 2014-12-08 | 2014-12-04 | 34.500 | 165,860 | +3,560 | 0.21% | 5,722,170 |
| 2014-12-04 | 2014-12-02 | 34.000 | 162,300 | +1,200 | 0.21% | 5,518,200 |
| 2014-12-03 | 2014-12-01 | 35.500 | 161,100 | +650 | 0.21% | 5,719,050 |
| 2014-12-02 | 2014-11-28 | 36.000 | 160,450 | +870 | 0.21% | 5,776,200 |
| 2014-12-01 | 2014-11-27 | 39.000 | 159,580 | +440 | 0.20% | 6,223,620 |
| 2014-11-27 | 2014-11-25 | 38.500 | 159,140 | +200 | 0.20% | 6,126,890 |
| 2014-11-26 | 2014-11-24 | 39.000 | 158,940 | +5,520 | 0.20% | 6,198,660 |
| 2014-11-25 | 2014-11-21 | 40.000 | 153,420 | -2,170 | 0.20% | 6,136,800 |
| 2014-11-21 | 2014-11-19 | 39.000 | 155,590 | -30 | 0.20% | 6,068,010 |
| 2014-11-20 | 2014-11-18 | 38.500 | 155,620 | +1,000 | 0.20% | 5,991,370 |
| 2014-11-18 | 2014-11-14 | 40.500 | 154,620 | +200 | 0.20% | 6,262,110 |
| 2014-11-17 | 2014-11-13 | 40.000 | 154,420 | +200 | 0.20% | 6,176,800 |
| 2014-11-13 | 2014-11-11 | 40.500 | 154,220 | -1,200 | 0.20% | 6,245,910 |
| 2014-11-12 | 2014-11-10 | 41.500 | 155,420 | +2,000 | 0.20% | 6,449,930 |
| 2014-11-11 | 2014-11-07 | 40.500 | 153,420 | +2,090 | 0.20% | 6,213,510 |
| 2014-11-10 | 2014-11-06 | 44.000 | 151,330 | +1,200 | 0.19% | 6,658,520 |
| 2014-11-07 | 2014-11-05 | 44.500 | 150,130 | +200 | 0.19% | 6,680,785 |
| 2014-11-04 | 2014-10-31 | 44.000 | 149,930 | -200 | 0.19% | 6,596,920 |
| 2014-11-03 | 2014-10-30 | 44.500 | 150,130 | -6,640 | 0.19% | 6,680,785 |
| 2014-10-31 | 2014-10-29 | 45.500 | 156,770 | -200 | 0.20% | 7,133,035 |
| 2014-10-30 | 2014-10-28 | 44.500 | 156,970 | -2,000 | 0.20% | 6,985,165 |
| 2014-10-27 | 2014-10-23 | 47.000 | 158,970 | +2,000 | 0.20% | 7,471,590 |
| 2014-10-21 | 2014-10-17 | 49.500 | 156,970 | +1,530 | 0.20% | 7,770,015 |
| 2014-10-20 | 2014-10-16 | 50.000 | 155,440 | +5,990 | 0.20% | 7,772,000 |
| 2014-10-17 | 2014-10-15 | 48.000 | 149,450 | +1,400 | 0.19% | 7,173,600 |
| 2014-10-16 | 2014-10-14 | 49.000 | 148,050 | +30 | 0.19% | 7,254,450 |
| 2014-10-15 | 2014-10-13 | 50.000 | 148,020 | +100 | 0.19% | 7,401,000 |
| 2014-10-14 | 2014-10-10 | 49.500 | 147,920 | +1,800 | 0.19% | 7,322,040 |
| 2014-10-13 | 2014-10-09 | 51.500 | 146,120 | -2,780 | 0.19% | 7,525,180 |
| 2014-10-10 | 2014-10-08 | 51.000 | 148,900 | +3,000 | 0.19% | 7,593,900 |
| 2014-10-09 | 2014-10-07 | 51.500 | 145,900 | +2,000 | 0.19% | 7,513,850 |
| 2014-10-08 | 2014-10-06 | 51.000 | 143,900 | +500 | 0.18% | 7,338,900 |
| 2014-10-07 | 2014-10-03 | 51.000 | 143,400 | +1,300 | 0.18% | 7,313,400 |
| 2014-10-06 | 2014-09-30 | 51.500 | 142,100 | -1,200 | 0.18% | 7,318,150 |
| 2014-10-03 | 2014-09-29 | 52.000 | 143,300 | -2,200 | 0.18% | 7,451,600 |
| 2014-09-30 | 2014-09-26 | 54.000 | 145,500 | -10,000 | 0.19% | 7,857,000 |
| 2014-09-29 | 2014-09-25 | 53.500 | 155,500 | +2,680 | 0.20% | 8,319,250 |
| 2014-09-25 | 2014-09-23 | 51.000 | 152,820 | -2,000 | 0.20% | 7,793,820 |
| 2014-09-24 | 2014-09-22 | 49.000 | 154,820 | +1,900 | 0.20% | 7,586,180 |
| 2014-09-23 | 2014-09-19 | 50.500 | 152,920 | -1,000 | 0.20% | 7,722,460 |
| 2014-09-22 | 2014-09-18 | 49.000 | 153,920 | +1,000 | 0.20% | 7,542,080 |
| 2014-09-19 | 2014-09-17 | 49.500 | 152,920 | -6,600 | 0.20% | 7,569,540 |
| 2014-09-18 | 2014-09-16 | 50.500 | 159,520 | +4,240 | 0.20% | 8,055,760 |
| 2014-09-17 | 2014-09-15 | 49.000 | 155,280 | +1,400 | 0.20% | 7,608,720 |
| 2014-09-15 | 2014-09-11 | 47.000 | 153,880 | -3,160 | 0.20% | 7,232,360 |
| 2014-09-12 | 2014-09-10 | 48.500 | 157,040 | +640 | 0.20% | 7,616,440 |
| 2014-09-11 | 2014-09-08 | 48.500 | 156,400 | -2,860 | 0.20% | 7,585,400 |
| 2014-09-10 | 2014-09-05 | 49.000 | 159,260 | -5,180 | 0.20% | 7,803,740 |
| 2014-09-08 | 2014-09-04 | 47.000 | 164,440 | -3,400 | 0.21% | 7,728,680 |
| 2014-09-05 | 2014-09-03 | 45.000 | 167,840 | -3,000 | 0.22% | 7,552,800 |
| 2014-09-04 | 2014-09-02 | 45.000 | 170,840 | -1,980 | 0.22% | 7,687,800 |
| 2014-09-03 | 2014-09-01 | 45.500 | 172,820 | +1,840 | 0.22% | 7,863,310 |
| 2014-09-02 | 2014-08-29 | 45.500 | 170,980 | +200 | 0.22% | 7,779,590 |
| 2014-08-29 | 2014-08-27 | 45.500 | 170,780 | -1,480 | 0.22% | 7,770,490 |
| 2014-08-28 | 2014-08-26 | 45.500 | 172,260 | +1,540 | 0.22% | 7,837,830 |
| 2014-08-27 | 2014-08-25 | 44.500 | 170,720 | +340 | 0.22% | 7,597,040 |
| 2014-08-26 | 2014-08-22 | 46.000 | 170,380 | +2,800 | 0.22% | 7,837,480 |
| 2014-08-25 | 2014-08-21 | 48.500 | 167,580 | +200 | 0.22% | 8,127,630 |
| 2014-08-20 | 2014-08-18 | 49.500 | 167,380 | +1,980 | 0.22% | 8,285,310 |
| 2014-08-19 | 2014-08-15 | 49.500 | 165,400 | +8,600 | 0.21% | 8,187,300 |
| 2014-08-18 | 2014-08-14 | 48.000 | 156,800 | -3,980 | 0.20% | 7,526,400 |
| 2014-08-13 | 2014-08-11 | 53.500 | 160,780 | +2,000 | 0.21% | 8,601,730 |
| 2014-08-11 | 2014-08-07 | 56.000 | 158,780 | -3,460 | 0.20% | 8,891,680 |
| 2014-08-08 | 2014-08-06 | 54.500 | 162,240 | -940 | 0.21% | 8,842,080 |
| 2014-08-07 | 2014-08-05 | 55.000 | 163,180 | +3,590 | 0.21% | 8,974,900 |
| 2014-08-06 | 2014-08-04 | 57.000 | 159,590 | -3,140 | 0.21% | 9,096,630 |
| 2014-08-05 | 2014-08-01 | 57.500 | 162,730 | -4,660 | 0.21% | 9,356,975 |
| 2014-08-04 | 2014-07-31 | 59.000 | 167,390 | -4,970 | 0.22% | 9,876,010 |
| 2014-08-01 | 2014-07-30 | 53.500 | 172,360 | +2,640 | 0.22% | 9,221,260 |
| 2014-07-31 | 2014-07-29 | 58.500 | 169,720 | -7,520 | 0.22% | 9,928,620 |
| 2014-07-29 | 2014-07-25 | 46.000 | 177,240 | +800 | 0.23% | 8,153,040 |
| 2014-07-28 | 2014-07-24 | 45.000 | 176,440 | -1,000 | 0.23% | 7,939,800 |
| 2014-07-25 | 2014-07-23 | 45.000 | 177,440 | -1,000 | 0.23% | 7,984,800 |
| 2014-07-24 | 2014-07-22 | 47.000 | 178,440 | +2,100 | 0.23% | 8,386,680 |
| 2014-07-23 | 2014-07-21 | 46.000 | 176,340 | +4,100 | 0.23% | 8,111,640 |
| 2014-07-22 | 2014-07-18 | 44.000 | 172,240 | -3,000 | 0.22% | 7,578,560 |
| 2014-07-17 | 2014-07-15 | 41.500 | 175,240 | +600 | 0.23% | 7,272,460 |
| 2014-07-16 | 2014-07-14 | 42.500 | 174,640 | +1,100 | 0.22% | 7,422,200 |
| 2014-07-11 | 2014-07-09 | 40.500 | 173,540 | -18,100 | 0.22% | 7,028,370 |
| 2014-07-08 | 2014-07-04 | 43.000 | 191,640 | -1,620 | 0.25% | 8,240,520 |
| 2014-07-07 | 2014-07-03 | 41.500 | 193,260 | +810 | 0.25% | 8,020,290 |
| 2014-07-04 | 2014-07-02 | 38.500 | 192,450 | +210 | 0.25% | 7,409,325 |
| 2014-07-03 | 2014-06-30 | 39.000 | 192,240 | -300 | 0.25% | 7,497,360 |
| 2014-07-02 | 2014-06-27 | 39.500 | 192,540 | -960 | 0.25% | 7,605,330 |
| 2014-06-30 | 2014-06-26 | 39.500 | 193,500 | -4,550 | 0.25% | 7,643,250 |
| 2014-06-27 | 2014-06-25 | 35.000 | 198,050 | +5,610 | 0.25% | 6,931,750 |
| 2014-06-26 | 2014-06-24 | 33.000 | 192,440 | -23,460 | 0.25% | 6,350,520 |
| 2014-06-25 | 2014-06-23 | 39.000 | 215,900 | +15,600 | 0.28% | 8,420,100 |
| 2014-06-24 | 2014-06-20 | 37.000 | 200,300 | +2,360 | 0.26% | 7,411,100 |
| 2014-06-23 | 2014-06-19 | 44.500 | 197,940 | +600 | 0.30% | 8,808,330 |
| 2014-06-20 | 2014-06-18 | 47.000 | 197,340 | -520 | 0.30% | 9,274,980 |
| 2014-06-19 | 2014-06-17 | 48.000 | 197,860 | +800 | 0.30% | 9,497,280 |
| 2014-06-18 | 2014-06-16 | 53.000 | 197,060 | -2,600 | 0.30% | 10,444,180 |
| 2014-06-17 | 2014-06-13 | 58.000 | 199,660 | +1,000 | 0.31% | 11,580,280 |
| 2014-06-16 | 2014-06-12 | 60.500 | 198,660 | -17,200 | 0.31% | 12,018,930 |
| 2014-06-13 | 2014-06-11 | 60.000 | 215,860 | -10,800 | 0.33% | 12,951,600 |
| 2014-06-12 | 2014-06-10 | 61.000 | 226,660 | -8,880 | 0.35% | 13,826,260 |
| 2014-06-11 | 2014-06-09 | 60.000 | 235,540 | +7,720 | 0.36% | 14,132,400 |
| 2014-06-10 | 2014-06-06 | 58.000 | 227,820 | -950 | 0.35% | 13,213,560 |
| 2014-06-03 | 2014-05-29 | 50.500 | 228,770 | -600 | 0.35% | 11,552,885 |
| 2014-05-30 | 2014-05-28 | 51.500 | 229,370 | +2,180 | 0.35% | 11,812,555 |
| 2014-05-23 | 2014-05-21 | 48.000 | 227,190 | -400 | 0.35% | 10,905,120 |
| 2014-05-22 | 2014-05-20 | 48.500 | 227,590 | -200 | 0.35% | 11,038,115 |
| 2014-05-21 | 2014-05-19 | 48.500 | 227,790 | -280 | 0.35% | 11,047,815 |
| 2014-05-14 | 2014-05-12 | 45.500 | 228,070 | +6,870 | 0.35% | 10,377,185 |
| 2014-05-13 | 2014-05-09 | 45.500 | 221,200 | +11,680 | 0.34% | 10,064,600 |
| 2014-05-12 | 2014-05-08 | 42.000 | 209,520 | -2,000 | 0.32% | 8,799,840 |
| 2014-05-09 | 2014-05-07 | 41.000 | 211,520 | -7,290 | 0.33% | 8,672,320 |
| 2014-05-07 | 2014-05-02 | 41.000 | 218,810 | -4,000 | 0.34% | 8,971,210 |
| 2014-05-05 | 2014-04-30 | 40.000 | 222,810 | -7,810 | 0.34% | 8,912,400 |
| 2014-05-02 | 2014-04-29 | 41.000 | 230,620 | -1,800 | 0.35% | 9,455,420 |
| 2014-04-30 | 2014-04-28 | 40.500 | 232,420 | -22,000 | 0.36% | 9,413,010 |
| 2014-04-29 | 2014-04-25 | 42.000 | 254,420 | +1,650 | 0.39% | 10,685,640 |
| 2014-04-28 | 2014-04-24 | 42.500 | 252,770 | -3,980 | 0.39% | 10,742,725 |
| 2014-04-25 | 2014-04-23 | 43.500 | 256,750 | -1,620 | 0.40% | 11,168,625 |
| 2014-04-24 | 2014-04-22 | 45.500 | 258,370 | -1,800 | 0.40% | 11,755,835 |
| 2014-04-23 | 2014-04-17 | 45.500 | 260,170 | -10,000 | 0.40% | 11,837,735 |
| 2014-04-16 | 2014-04-14 | 48.000 | 270,170 | -1,600 | 0.42% | 12,968,160 |
| 2014-04-14 | 2014-04-10 | 51.000 | 271,770 | -600 | 0.42% | 13,860,270 |
| 2014-04-11 | 2014-04-09 | 49.500 | 272,370 | +8,020 | 0.42% | 13,482,315 |
| 2014-04-09 | 2014-04-07 | 46.500 | 264,350 | +5,740 | 0.41% | 12,292,275 |
| 2014-04-08 | 2014-04-04 | 55.000 | 258,610 | +20,710 | 0.40% | 14,223,550 |
| 2014-04-07 | 2014-04-03 | 61.000 | 237,900 | +100 | 0.37% | 14,511,900 |
| 2014-04-03 | 2014-04-01 | 63.000 | 237,800 | +600 | 0.37% | 14,981,400 |
| 2014-04-02 | 2014-03-31 | 64.500 | 237,200 | +400 | 0.36% | 15,299,400 |
| 2014-04-01 | 2014-03-28 | 67.500 | 236,800 | -400 | 0.36% | 15,984,000 |
| 2014-03-27 | 2014-03-25 | 68.000 | 237,200 | -200 | 0.37% | 16,129,600 |
| 2014-03-26 | 2014-03-24 | 69.500 | 237,400 | +400 | 0.37% | 16,499,300 |
| 2014-03-25 | 2014-03-21 | 71.500 | 237,000 | -23,700 | 0.36% | 16,945,500 |
| 2014-03-24 | 2014-03-20 | 69.000 | 260,700 | +400 | 0.40% | 17,988,300 |
| 2014-03-21 | 2014-03-19 | 72.500 | 260,300 | -200 | 0.40% | 18,871,750 |
| 2014-03-19 | 2014-03-17 | 68.500 | 260,500 | -760 | 0.40% | 17,844,250 |
| 2014-03-18 | 2014-03-14 | 69.000 | 261,260 | -700 | 0.40% | 18,026,940 |
| 2014-03-14 | 2014-03-12 | 68.500 | 261,960 | -400 | 0.40% | 17,944,260 |
| 2014-03-13 | 2014-03-11 | 68.500 | 262,360 | -380 | 0.40% | 17,971,660 |
| 2014-03-12 | 2014-03-10 | 67.000 | 262,740 | -1,200 | 0.40% | 17,603,580 |
| 2014-03-11 | 2014-03-07 | 68.000 | 263,940 | +6,470 | 0.41% | 17,947,920 |
| 2014-03-10 | 2014-03-06 | 66.500 | 257,470 | +1,600 | 0.40% | 17,121,755 |
| 2014-03-07 | 2014-03-05 | 64.500 | 255,870 | -400 | 0.39% | 16,503,615 |
| 2014-03-06 | 2014-03-04 | 68.000 | 256,270 | +700 | 0.39% | 17,426,360 |
| 2014-03-05 | 2014-03-03 | 66.500 | 255,570 | +800 | 0.39% | 16,995,405 |
| 2014-03-04 | 2014-02-28 | 66.500 | 254,770 | +370 | 0.39% | 16,942,205 |
| 2014-03-03 | 2014-02-27 | 68.500 | 254,400 | +80 | 0.39% | 17,426,400 |
| 2014-02-24 | 2014-02-20 | 74.500 | 254,320 | +400 | 0.40% | 18,946,840 |
| 2014-02-19 | 2014-02-17 | 78.000 | 253,920 | -400 | 0.40% | 19,805,760 |
| 2014-02-17 | 2014-02-13 | 75.000 | 254,320 | +200 | 0.40% | 19,074,000 |
| 2014-02-12 | 2014-02-10 | 75.500 | 254,120 | +400 | 0.40% | 19,186,060 |
| 2014-02-06 | 2014-02-04 | 74.500 | 253,720 | +2,000 | 0.40% | 18,902,140 |
| 2014-02-05 | 2014-01-30 | 77.000 | 251,720 | +2,000 | 0.40% | 19,382,440 |
| 2014-01-28 | 2014-01-24 | 79.000 | 249,720 | +3,650 | 0.40% | 19,727,880 |
| 2014-01-23 | 2014-01-21 | 80.500 | 246,070 | -140 | 0.39% | 19,808,635 |
| 2014-01-21 | 2014-01-17 | 81.500 | 246,210 | -9,860 | 0.39% | 20,066,115 |
| 2014-01-17 | 2014-01-15 | 77.000 | 256,070 | -980 | 0.41% | 19,717,390 |
| 2014-01-15 | 2014-01-13 | 80.000 | 257,050 | +10,000 | 0.41% | 20,564,000 |
| 2014-01-13 | 2014-01-09 | 78.500 | 247,050 | -800 | 0.40% | 19,393,425 |
| 2014-01-03 | 2013-12-31 | 85.000 | 247,850 | -900 | 0.40% | 21,067,250 |
| 2014-01-02 | 2013-12-27 | 79.500 | 248,750 | -200 | 0.41% | 19,775,625 |
| 2013-12-30 | 2013-12-24 | 79.000 | 248,950 | +1,680 | 0.42% | 19,667,050 |
| 2013-12-27 | 2013-12-20 | 78.500 | 247,270 | -500 | 0.41% | 19,410,695 |
| 2013-12-17 | 2013-12-13 | 74.000 | 247,770 | +1,060 | 0.41% | 18,334,980 |
| 2013-12-16 | 2013-12-12 | 75.500 | 246,710 | -11,560 | 0.41% | 18,626,605 |
| 2013-12-12 | 2013-12-10 | 81.000 | 258,270 | +5,930 | 0.43% | 20,919,870 |
| 2013-12-11 | 2013-12-09 | 86.500 | 252,340 | +93,420 | 0.42% | 21,827,410 |
| 2013-12-10 | 2013-12-06 | 88.500 | 158,920 | -4,720 | 0.27% | 14,064,420 |
| 2013-12-09 | 2013-12-05 | 88.500 | 163,640 | +1,360 | 0.27% | 14,482,140 |
| 2013-12-06 | 2013-12-04 | 90.500 | 162,280 | -6,600 | 0.28% | 14,686,340 |
| 2013-12-05 | 2013-12-03 | 94.000 | 168,880 | +11,870 | 0.29% | 15,874,720 |
| 2013-12-04 | 2013-12-02 | 89.000 | 157,010 | -11,600 | 0.27% | 13,973,890 |
| 2013-12-03 | 2013-11-29 | 93.000 | 168,610 | +200 | 0.29% | 15,680,730 |
| 2013-11-28 | 2013-11-26 | 95.000 | 168,410 | -200 | 0.29% | 15,998,950 |
| 2013-11-26 | 2013-11-22 | 95.500 | 168,610 | -10,000 | 0.29% | 16,102,255 |
| 2013-11-25 | 2013-11-21 | 95.000 | 178,610 | +620 | 0.31% | 16,967,950 |
| 2013-11-22 | 2013-11-20 | 96.500 | 177,990 | -44,940 | 0.31% | 17,176,035 |
| 2013-11-21 | 2013-11-19 | 93.000 | 222,930 | +320 | 0.39% | 20,732,490 |
| 2013-11-20 | 2013-11-18 | 93.000 | 222,610 | -10,720 | 0.39% | 20,702,730 |
| 2013-11-19 | 2013-11-15 | 94.500 | 233,330 | +31,990 | 0.40% | 22,049,685 |
| 2013-11-15 | 2013-11-13 | 86.500 | 201,340 | -1,600 | 0.35% | 17,415,910 |
| 2013-11-14 | 2013-11-12 | 91.000 | 202,940 | +24,810 | 0.35% | 18,467,540 |
| 2013-11-13 | 2013-11-11 | 93.000 | 178,130 | +380 | 0.31% | 16,566,090 |
| 2013-11-12 | 2013-11-08 | 98.500 | 177,750 | +600 | 0.31% | 17,508,375 |
| 2013-11-11 | 2013-11-07 | 100.000 | 177,150 | -2,760 | 0.31% | 17,715,000 |
| 2013-11-08 | 2013-11-06 | 98.000 | 179,910 | +2,090 | 0.31% | 17,631,180 |
| 2013-11-07 | 2013-11-05 | 98.500 | 177,820 | +2,650 | 0.31% | 17,515,270 |
| 2013-11-06 | 2013-11-04 | 97.500 | 175,170 | -980 | 0.30% | 17,079,075 |
| 2013-11-05 | 2013-11-01 | 90.500 | 176,150 | -400 | 0.31% | 15,941,575 |
| 2013-11-04 | 2013-10-31 | 86.000 | 176,550 | -4,750 | 0.31% | 15,183,300 |
| 2013-11-01 | 2013-10-30 | 87.500 | 181,300 | -12,650 | 0.31% | 15,863,750 |
| 2013-10-28 | 2013-10-24 | 83.500 | 193,950 | -800 | 0.34% | 16,194,825 |
| 2013-10-23 | 2013-10-21 | 85.000 | 194,750 | -13,450 | 0.34% | 16,553,750 |
| 2013-10-17 | 2013-10-15 | 87.000 | 208,200 | -4,000 | 0.36% | 18,113,400 |
| 2013-10-16 | 2013-10-11 | 88.500 | 212,200 | -20,280 | 0.37% | 18,779,700 |
| 2013-10-15 | 2013-10-10 | 88.500 | 232,480 | +400 | 0.40% | 20,574,480 |
| 2013-10-08 | 2013-10-04 | 93.000 | 232,080 | +200 | 0.40% | 21,583,440 |
| 2013-10-04 | 2013-10-02 | 94.000 | 231,880 | -600 | 0.40% | 21,796,720 |
| 2013-10-02 | 2013-09-27 | 95.500 | 232,480 | -200 | 0.40% | 22,201,840 |
| 2013-09-26 | 2013-09-24 | 96.500 | 232,680 | +2,120 | 0.40% | 22,453,620 |
| 2013-09-25 | 2013-09-23 | 94.000 | 230,560 | -200 | 0.40% | 21,672,640 |
| 2013-09-24 | 2013-09-19 | 94.000 | 230,760 | +200 | 0.40% | 21,691,440 |
| 2013-09-23 | 2013-09-18 | 93.000 | 230,560 | +200 | 0.40% | 21,442,080 |
| 2013-09-18 | 2013-09-16 | 97.500 | 230,360 | +400 | 0.40% | 22,460,100 |
| 2013-09-17 | 2013-09-13 | 96.500 | 229,960 | -100 | 0.40% | 22,191,140 |
| 2013-09-13 | 2013-09-11 | 98.500 | 230,060 | +4,070 | 0.40% | 22,660,910 |
| 2013-09-12 | 2013-09-10 | 99.000 | 225,990 | +1,000 | 0.39% | 22,373,010 |
| 2013-09-11 | 2013-09-09 | 100.500 | 224,990 | +1,300 | 0.39% | 22,611,495 |
| 2013-09-10 | 2013-09-06 | 99.000 | 223,690 | +1,740 | 0.39% | 22,145,310 |
| 2013-09-09 | 2013-09-05 | 100.500 | 221,950 | +400 | 0.38% | 22,305,975 |
| 2013-09-06 | 2013-09-04 | 99.000 | 221,550 | +3,000 | 0.38% | 21,933,450 |
| 2013-09-05 | 2013-09-03 | 94.500 | 218,550 | +4,060 | 0.38% | 20,652,975 |
| 2013-09-03 | 2013-08-30 | 92.000 | 214,490 | -400 | 0.37% | 19,733,080 |
| 2013-09-02 | 2013-08-29 | 89.500 | 214,890 | +480 | 0.37% | 19,232,655 |
| 2013-08-30 | 2013-08-28 | 86.000 | 214,410 | +480 | 0.37% | 18,439,260 |
| 2013-08-28 | 2013-08-26 | 91.000 | 213,930 | +400 | 0.37% | 19,467,630 |
| 2013-08-26 | 2013-08-22 | 92.500 | 213,530 | -200 | 0.37% | 19,751,525 |
| 2013-08-23 | 2013-08-21 | 89.000 | 213,730 | +200 | 0.37% | 19,021,970 |
| 2013-08-22 | 2013-08-20 | 90.000 | 213,530 | +80 | 0.37% | 19,217,700 |
| 2013-08-21 | 2013-08-19 | 89.500 | 213,450 | -2,840 | 0.37% | 19,103,775 |
| 2013-08-20 | 2013-08-16 | 94.500 | 216,290 | +10,480 | 0.37% | 20,439,405 |
| 2013-08-19 | 2013-08-15 | 97.000 | 205,810 | +7,920 | 0.36% | 19,963,570 |
| 2013-08-16 | 2013-08-13 | 94.000 | 197,890 | -1,140 | 0.34% | 18,601,660 |
| 2013-08-13 | 2013-08-09 | 87.500 | 199,030 | -1,520 | 0.35% | 17,415,125 |
| 2013-08-12 | 2013-08-08 | 90.000 | 200,550 | +2,200 | 0.35% | 18,049,500 |
| 2013-08-09 | 2013-08-07 | 86.500 | 198,350 | -1,240 | 0.34% | 17,157,275 |
| 2013-08-08 | 2013-08-06 | 84.500 | 199,590 | +1,300 | 0.35% | 16,865,355 |
| 2013-08-07 | 2013-08-05 | 81.000 | 198,290 | +270 | 0.34% | 16,061,490 |
| 2013-08-05 | 2013-08-01 | 75.000 | 198,020 | -400 | 0.34% | 14,851,500 |
| 2013-08-01 | 2013-07-30 | 75.500 | 198,420 | +110 | 0.34% | 14,980,710 |
| 2013-07-30 | 2013-07-26 | 77.000 | 198,310 | +400 | 0.34% | 15,269,870 |
| 2013-07-25 | 2013-07-23 | 80.000 | 197,910 | +800 | 0.34% | 15,832,800 |
| 2013-07-23 | 2013-07-19 | 77.000 | 197,110 | +800 | 0.34% | 15,177,470 |
| 2013-07-18 | 2013-07-16 | 79.500 | 196,310 | +280 | 0.34% | 15,606,645 |
| 2013-07-17 | 2013-07-15 | 80.500 | 196,030 | +4,120 | 0.34% | 15,780,415 |
| 2013-07-16 | 2013-07-12 | 79.500 | 191,910 | +600 | 0.33% | 15,256,845 |
| 2013-07-15 | 2013-07-11 | 77.500 | 191,310 | +250 | 0.33% | 14,826,525 |
| 2013-07-11 | 2013-07-09 | 71.000 | 191,060 | -800 | 0.33% | 13,565,260 |
| 2013-07-09 | 2013-07-05 | 75.000 | 191,860 | +30 | 0.33% | 14,389,500 |
| 2013-07-04 | 2013-07-02 | 76.500 | 191,830 | +800 | 0.33% | 14,674,995 |
| 2013-07-02 | 2013-06-27 | 78.000 | 191,030 | +200 | 0.33% | 14,900,340 |
| 2013-06-27 | 2013-06-25 | 80.500 | 190,830 | -200 | 0.33% | 15,361,815 |
| 2013-06-24 | 2013-06-20 | 83.500 | 191,030 | +460 | 0.33% | 15,951,005 |
| 2013-06-21 | 2013-06-19 | 85.500 | 190,570 | +800 | 0.33% | 16,293,735 |
| 2013-06-20 | 2013-06-18 | 91.500 | 189,770 | +1,000 | 0.33% | 17,363,955 |
| 2013-06-18 | 2013-06-14 | 92.500 | 188,770 | -3,200 | 0.33% | 17,461,225 |
| 2013-06-13 | 2013-06-10 | 94.500 | 191,970 | +200 | 0.33% | 18,141,165 |
| 2013-06-11 | 2013-06-07 | 94.500 | 191,770 | -2,400 | 0.33% | 18,122,265 |
| 2013-06-10 | 2013-06-06 | 93.000 | 194,170 | -3,000 | 0.34% | 18,057,810 |
| 2013-06-06 | 2013-06-04 | 94.500 | 197,170 | -200 | 0.34% | 18,632,565 |
| 2013-06-03 | 2013-05-30 | 94.500 | 197,370 | -2,000 | 0.34% | 18,651,465 |
| 2013-05-31 | 2013-05-29 | 95.000 | 199,370 | +200 | 0.35% | 18,940,150 |
| 2013-05-29 | 2013-05-27 | 95.500 | 199,170 | +200 | 0.35% | 19,020,735 |
| 2013-05-28 | 2013-05-24 | 96.500 | 198,970 | +5,430 | 0.35% | 19,200,605 |
| 2013-05-27 | 2013-05-23 | 97.000 | 193,540 | +2,410 | 0.34% | 18,773,380 |
| 2013-05-23 | 2013-05-21 | 97.500 | 191,130 | -400 | 0.33% | 18,635,175 |
| 2013-05-22 | 2013-05-20 | 98.500 | 191,530 | +400 | 0.33% | 18,865,705 |
| 2013-05-21 | 2013-05-16 | 99.000 | 191,130 | -600 | 0.33% | 18,921,870 |
| 2013-05-20 | 2013-05-15 | 95.000 | 191,730 | -400 | 0.33% | 18,214,350 |
| 2013-05-16 | 2013-05-14 | 94.500 | 192,130 | -4,340 | 0.33% | 18,156,285 |
| 2013-05-15 | 2013-05-13 | 100.000 | 196,470 | +400 | 0.34% | 19,647,000 |
| 2013-05-13 | 2013-05-09 | 102.000 | 196,070 | -330 | 0.34% | 19,999,140 |
| 2013-05-10 | 2013-05-08 | 101.000 | 196,400 | -1,600 | 0.34% | 19,836,400 |
| 2013-05-09 | 2013-05-07 | 104.500 | 198,000 | +15,500 | 0.34% | 20,691,000 |
| 2013-05-08 | 2013-05-06 | 99.000 | 182,500 | -200 | 0.32% | 18,067,500 |
| 2013-05-07 | 2013-05-03 | 97.500 | 182,700 | +400 | 0.32% | 17,813,250 |
| 2013-04-30 | 2013-04-26 | 95.500 | 182,300 | -100 | 0.32% | 17,409,650 |
| 2013-04-29 | 2013-04-25 | 96.000 | 182,400 | -1,300 | 0.32% | 17,510,400 |
| 2013-04-26 | 2013-04-24 | 95.500 | 183,700 | -570 | 0.32% | 17,543,350 |
| 2013-04-25 | 2013-04-23 | 95.000 | 184,270 | +1,610 | 0.32% | 17,505,650 |
| 2013-04-24 | 2013-04-22 | 95.500 | 182,660 | +390 | 0.32% | 17,444,030 |
| 2013-04-23 | 2013-04-19 | 96.000 | 182,270 | +2,600 | 0.32% | 17,497,920 |
| 2013-04-22 | 2013-04-18 | 95.000 | 179,670 | +1,100 | 0.31% | 17,068,650 |
| 2013-04-19 | 2013-04-17 | 97.500 | 178,570 | +6,900 | 0.31% | 17,410,575 |
| 2013-04-18 | 2013-04-16 | 99.500 | 171,670 | +16,000 | 0.30% | 17,081,165 |
| 2013-04-17 | 2013-04-15 | 100.000 | 155,670 | +200 | 0.27% | 15,567,000 |
| 2013-04-16 | 2013-04-12 | 105.500 | 155,470 | +2,460 | 0.27% | 16,402,085 |
| 2013-04-15 | 2013-04-11 | 107.000 | 153,010 | +1,400 | 0.27% | 16,372,070 |
| 2013-04-12 | 2013-04-10 | 97.000 | 151,610 | +1,700 | 0.26% | 14,706,170 |
| 2013-04-11 | 2013-04-09 | 95.000 | 149,910 | +940 | 0.26% | 14,241,450 |
| 2013-04-10 | 2013-04-08 | 95.000 | 148,970 | +1,100 | 0.26% | 14,152,150 |
| 2013-04-09 | 2013-04-05 | 95.000 | 147,870 | -1,400 | 0.26% | 14,047,650 |
| 2013-04-08 | 2013-04-03 | 95.000 | 149,270 | -30,060 | 0.26% | 14,180,650 |
| 2013-04-05 | 2013-04-02 | 97.500 | 179,330 | +40 | 0.31% | 17,484,675 |
| 2013-04-03 | 2013-03-28 | 103.500 | 179,290 | -500 | 0.31% | 18,556,515 |
| 2013-04-02 | 2013-03-27 | 106.000 | 179,790 | -15,890 | 0.31% | 19,057,740 |
| 2013-03-28 | 2013-03-26 | 104.000 | 195,680 | +1,670 | 0.34% | 20,350,720 |
| 2013-03-27 | 2013-03-25 | 107.000 | 194,010 | -310 | 0.34% | 20,759,070 |
| 2013-03-26 | 2013-03-22 | 108.000 | 194,320 | +610 | 0.34% | 20,986,560 |
| 2013-03-22 | 2013-03-20 | 108.500 | 193,710 | -910 | 0.34% | 21,017,535 |
| 2013-03-21 | 2013-03-19 | 110.000 | 194,620 | -9,410 | 0.34% | 21,408,200 |
| 2013-03-20 | 2013-03-18 | 109.500 | 204,030 | -14,470 | 0.36% | 22,341,285 |
| 2013-03-19 | 2013-03-15 | 120.500 | 218,500 | +40 | 0.38% | 26,329,250 |
| 2013-03-18 | 2013-03-14 | 123.500 | 218,460 | -220 | 0.38% | 26,979,810 |
| 2013-03-15 | 2013-03-13 | 122.500 | 218,680 | -20,070 | 0.38% | 26,788,300 |
| 2013-03-14 | 2013-03-12 | 130.500 | 238,750 | +140 | 0.42% | 31,156,875 |
| 2013-03-13 | 2013-03-11 | 134.000 | 238,610 | -1,600 | 0.42% | 31,973,740 |
| 2013-03-12 | 2013-03-08 | 135.500 | 240,210 | +2,040 | 0.42% | 32,548,455 |
| 2013-03-11 | 2013-03-07 | 130.500 | 238,170 | -30,000 | 0.42% | 31,081,185 |
| 2013-03-08 | 2013-03-06 | 129.500 | 268,170 | -37,040 | 0.47% | 34,728,015 |
| 2013-03-07 | 2013-03-05 | 129.500 | 305,210 | +500 | 0.53% | 39,524,695 |
| 2013-03-06 | 2013-03-04 | 130.500 | 304,710 | +290 | 0.53% | 39,764,655 |
| 2013-03-04 | 2013-02-28 | 132.500 | 304,420 | -8,000 | 0.53% | 40,335,650 |
| 2013-03-01 | 2013-02-27 | 129.000 | 312,420 | -380 | 0.55% | 40,302,180 |
| 2013-02-28 | 2013-02-26 | 131.500 | 312,800 | -34,640 | 0.55% | 41,133,200 |
| 2013-02-26 | 2013-02-22 | 141.000 | 347,440 | -20 | 0.61% | 48,989,040 |
| 2013-02-21 | 2013-02-19 | 141.500 | 347,460 | +520 | 0.61% | 49,165,590 |
| 2013-02-20 | 2013-02-18 | 144.500 | 346,940 | -20,400 | 0.61% | 50,132,830 |
| 2013-02-19 | 2013-02-15 | 145.000 | 367,340 | +480 | 0.64% | 53,264,300 |
| 2013-02-18 | 2013-02-14 | 144.000 | 366,860 | +1,200 | 0.64% | 52,827,840 |
| 2013-02-15 | 2013-02-08 | 145.000 | 365,660 | +660 | 0.64% | 53,020,700 |
| 2013-02-14 | 2013-02-07 | 144.500 | 365,000 | +700 | 0.64% | 52,742,500 |
| 2013-02-08 | 2013-02-06 | 147.500 | 364,300 | +60 | 0.64% | 53,734,250 |
| 2013-02-07 | 2013-02-05 | 147.500 | 364,240 | +4,740 | 0.64% | 53,725,400 |
| 2013-02-06 | 2013-02-04 | 152.500 | 359,500 | +260 | 0.63% | 54,823,750 |
| 2013-02-04 | 2013-01-31 | 158.000 | 359,240 | +670 | 0.63% | 56,759,920 |
| 2013-02-01 | 2013-01-30 | 154.000 | 358,570 | -30 | 0.63% | 55,219,780 |
| 2013-01-31 | 2013-01-29 | 154.500 | 358,600 | +1,280 | 0.63% | 55,403,700 |
| 2013-01-30 | 2013-01-28 | 154.000 | 357,320 | +360 | 0.62% | 55,027,280 |
| 2013-01-29 | 2013-01-25 | 154.500 | 356,960 | +9,100 | 0.62% | 55,150,320 |
| 2013-01-28 | 2013-01-24 | 157.500 | 347,860 | +3,450 | 0.61% | 54,787,950 |
| 2013-01-25 | 2013-01-23 | 162.000 | 344,410 | +120 | 0.60% | 55,794,420 |
| 2013-01-24 | 2013-01-22 | 167.500 | 344,290 | -600 | 0.60% | 57,668,575 |
| 2013-01-23 | 2013-01-21 | 171.000 | 344,890 | +67,490 | 0.60% | 58,976,190 |
| 2013-01-22 | 2013-01-18 | 166.000 | 277,400 | +31,190 | 0.49% | 46,048,400 |
| 2013-01-21 | 2013-01-17 | 162.500 | 246,210 | +6,570 | 0.43% | 40,009,125 |
| 2013-01-18 | 2013-01-16 | 158.000 | 239,640 | +360 | 0.42% | 37,863,120 |
| 2013-01-17 | 2013-01-15 | 157.500 | 239,280 | +80 | 0.42% | 37,686,600 |
| 2013-01-16 | 2013-01-14 | 162.000 | 239,200 | -2,230 | 0.42% | 38,750,400 |
| 2013-01-15 | 2013-01-11 | 155.500 | 241,430 | +8,800 | 0.42% | 37,542,365 |
| 2013-01-14 | 2013-01-10 | 157.500 | 232,630 | +1,730 | 0.41% | 36,639,225 |
| 2013-01-11 | 2013-01-09 | 163.500 | 230,900 | -320 | 0.40% | 37,752,150 |
| 2013-01-10 | 2013-01-08 | 163.000 | 231,220 | +1,000 | 0.40% | 37,688,860 |
| 2013-01-09 | 2013-01-07 | 171.000 | 230,220 | +1,770 | 0.40% | 39,367,620 |
| 2013-01-08 | 2013-01-04 | 165.500 | 228,450 | +31,420 | 0.40% | 37,808,475 |
| 2013-01-07 | 2013-01-03 | 162.000 | 197,030 | +3,960 | 0.35% | 31,918,860 |
| 2013-01-04 | 2013-01-02 | 157.500 | 193,070 | +39,270 | 0.34% | 30,408,525 |
| 2013-01-03 | 2012-12-31 | 154.500 | 153,800 | +4,670 | 0.27% | 23,762,100 |
| 2013-01-02 | 2012-12-27 | 149.500 | 149,130 | -1,090 | 0.26% | 22,294,935 |
| 2012-12-28 | 2012-12-24 | 151.500 | 150,220 | +1,380 | 0.27% | 22,758,330 |
| 2012-12-27 | 2012-12-20 | 153.000 | 148,840 | +35,280 | 0.26% | 22,772,520 |
| 2012-12-21 | 2012-12-19 | 145.000 | 113,560 | +1,820 | 0.20% | 16,466,200 |
| 2012-12-20 | 2012-12-18 | 140.000 | 111,740 | +800 | 0.20% | 15,643,600 |
| 2012-12-19 | 2012-12-17 | 141.000 | 110,940 | +1,460 | 0.20% | 15,642,540 |
| 2012-12-18 | 2012-12-14 | 137.500 | 109,480 | +3,710 | 0.19% | 15,053,500 |
| 2012-12-17 | 2012-12-13 | 140.500 | 105,770 | +400 | 0.19% | 14,860,685 |
| 2012-12-14 | 2012-12-12 | 139.500 | 105,370 | +3,200 | 0.19% | 14,699,115 |
| 2012-12-13 | 2012-12-11 | 142.000 | 102,170 | +780 | 0.18% | 14,508,140 |
| 2012-12-12 | 2012-12-10 | 145.000 | 101,390 | -3,390 | 0.18% | 14,701,550 |
| 2012-12-11 | 2012-12-07 | 133.500 | 104,780 | +1,050 | 0.19% | 13,988,130 |
| 2012-12-10 | 2012-12-06 | 135.000 | 103,730 | +200 | 0.18% | 14,003,550 |
| 2012-12-07 | 2012-12-05 | 137.000 | 103,530 | -210 | 0.18% | 14,183,610 |
| 2012-12-06 | 2012-12-04 | 136.500 | 103,740 | +940 | 0.18% | 14,160,510 |
| 2012-12-05 | 2012-12-03 | 139.000 | 102,800 | +600 | 0.18% | 14,289,200 |
| 2012-12-04 | 2012-11-30 | 144.000 | 102,200 | -1,400 | 0.18% | 14,716,800 |
| 2012-12-03 | 2012-11-29 | 143.500 | 103,600 | -1,440 | 0.18% | 14,866,600 |
| 2012-11-30 | 2012-11-28 | 137.500 | 105,040 | -540 | 0.19% | 14,443,000 |
| 2012-11-29 | 2012-11-27 | 140.500 | 105,580 | +1,590 | 0.19% | 14,833,990 |
| 2012-11-28 | 2012-11-26 | 140.500 | 103,990 | +800 | 0.18% | 14,610,595 |
| 2012-11-27 | 2012-11-23 | 145.500 | 103,190 | +1,100 | 0.18% | 15,014,145 |
| 2012-11-26 | 2012-11-22 | 147.000 | 102,090 | +1,000 | 0.18% | 15,007,230 |
| 2012-11-23 | 2012-11-21 | 149.500 | 101,090 | -6,000 | 0.18% | 15,112,955 |
| 2012-11-22 | 2012-11-20 | 145.500 | 107,090 | +200 | 0.19% | 15,581,595 |
| 2012-11-21 | 2012-11-19 | 152.000 | 106,890 | -3,400 | 0.19% | 16,247,280 |
| 2012-11-20 | 2012-11-16 | 155.500 | 110,290 | +7,670 | 0.20% | 17,150,095 |
| 2012-11-19 | 2012-11-15 | 168.000 | 102,620 | +4,540 | 0.18% | 17,240,160 |
| 2012-11-16 | 2012-11-14 | 180.000 | 98,080 | +4,820 | 0.17% | 17,654,400 |
| 2012-11-15 | 2012-11-13 | 176.500 | 93,260 | +12,200 | 0.17% | 16,460,390 |
| 2012-11-14 | 2012-11-12 | 187.000 | 81,060 | +13,040 | 0.14% | 15,158,220 |
| 2012-11-13 | 2012-11-09 | 167.500 | 68,020 | +6,670 | 0.12% | 11,393,350 |
| 2012-11-09 | 2012-11-07 | 154.500 | 61,350 | +3,070 | 0.11% | 9,478,575 |
| 2012-11-08 | 2012-11-06 | 150.000 | 58,280 | +23,990 | 0.10% | 8,742,000 |
| 2012-11-07 | 2012-11-05 | 145.500 | 34,290 | +3,800 | 0.06% | 4,989,195 |
| 2012-11-06 | 2012-11-02 | 140.000 | 30,490 | +2,960 | 0.05% | 4,268,600 |
| 2012-11-05 | 2012-11-01 | 131.000 | 27,530 | +14,620 | 0.05% | 3,606,430 |
| 2012-11-01 | 2012-10-30 | 132.000 | 12,910 | +400 | 0.02% | 1,704,120 |
| 2012-10-30 | 2012-10-26 | 134.000 | 12,510 | +20 | 0.02% | 1,676,340 |
| 2012-10-29 | 2012-10-25 | 137.000 | 12,490 | +1,000 | 0.02% | 1,711,130 |
| 2012-10-26 | 2012-10-24 | 139.500 | 11,490 | +680 | 0.02% | 1,602,855 |
| 2012-10-24 | 2012-10-19 | 145.500 | 10,810 | -260 | 0.02% | 1,572,855 |
| 2012-10-22 | 2012-10-18 | 138.000 | 11,070 | -400 | 0.02% | 1,527,660 |
| 2012-10-19 | 2012-10-17 | 134.500 | 11,470 | +400 | 0.02% | 1,542,715 |
| 2012-10-18 | 2012-10-16 | 136.000 | 11,070 | +660 | 0.02% | 1,505,520 |
| 2012-10-17 | 2012-10-15 | 137.000 | 10,410 | +400 | 0.02% | 1,426,170 |
| 2012-10-16 | 2012-10-12 | 147.000 | 10,010 | +300 | 0.02% | 1,471,470 |
| 2012-10-15 | 2012-10-11 | 148.500 | 9,710 | +180 | 0.02% | 1,441,935 |
| 2012-10-12 | 2012-10-10 | 148.500 | 9,530 | -200 | 0.02% | 1,415,205 |
| 2012-10-11 | 2012-10-09 | 148.000 | 9,730 | +500 | 0.02% | 1,440,040 |
| 2012-10-10 | 2012-10-08 | 152.000 | 9,230 | -20 | 0.02% | 1,402,960 |
| 2012-10-09 | 2012-10-05 | 147.000 | 9,250 | +310 | 0.02% | 1,359,750 |
| 2012-10-05 | 2012-10-03 | 160.000 | 8,940 | +300 | 0.02% | 1,430,400 |
| 2012-10-04 | 2012-09-28 | 161.500 | 8,640 | +1,800 | 0.02% | 1,395,360 |
| 2012-10-03 | 2012-09-27 | 149.000 | 6,840 | -19,200 | 0.01% | 1,019,160 |
| 2012-09-28 | 2012-09-26 | 140.000 | 26,040 | -510 | 0.05% | 3,645,600 |
| 2012-09-27 | 2012-09-25 | 159.000 | 26,550 | -600 | 0.05% | 4,221,450 |
| 2012-09-26 | 2012-09-24 | 167.000 | 27,150 | -200 | 0.05% | 4,534,050 |
| 2012-09-21 | 2012-09-19 | 174.500 | 27,350 | +2,000 | 0.05% | 4,772,575 |
| 2012-09-20 | 2012-09-18 | 177.500 | 25,350 | +2,810 | 0.04% | 4,499,625 |
| 2012-09-19 | 2012-09-17 | 172.500 | 22,540 | +950 | 0.04% | 3,888,150 |
| 2012-09-18 | 2012-09-14 | 163.000 | 21,590 | +17,320 | 0.04% | 3,519,170 |
| 2012-09-17 | 2012-09-13 | 183.500 | 4,270 | +880 | 0.01% | 783,545 |
| 2012-08-09 | 2012-08-07 | 225.000 | 3,390 | -10 | 0.01% | 762,750 |
| 2012-07-09 | 2012-07-05 | 227.000 | 3,400 | +200 | 0.01% | 771,800 |
| 2012-07-04 | 2012-06-29 | 230.500 | 3,200 | +2,800 | 0.01% | 737,600 |
| 2012-06-29 | 2012-06-27 | 228.500 | 400 | -40 | 0.00% | 91,400 |
| 2012-05-21 | 2012-05-17 | 230.000 | 440 | -400 | 0.00% | 101,200 |
| 2012-05-17 | 2012-05-15 | 231.500 | 840 | -40 | 0.00% | 194,460 |
| 2012-05-16 | 2012-05-14 | 231.500 | 880 | +40 | 0.00% | 203,720 |
| 2012-05-04 | 2012-05-02 | 235.000 | 840 | -480 | 0.00% | 197,400 |
| 2012-04-18 | 2012-04-16 | 240.500 | 1,320 | -60 | 0.00% | 317,460 |
| 2012-04-13 | 2012-04-11 | 241.500 | 1,380 | +90 | 0.00% | 333,270 |
| 2012-04-12 | 2012-04-10 | 245.500 | 1,290 | +860 | 0.00% | 316,695 |
| 2012-03-15 | 2012-03-13 | 240.000 | 430 | -40 | 0.00% | 103,200 |
| 2012-03-09 | 2012-03-07 | 223.000 | 470 | +20 | 0.00% | 104,810 |
| 2012-03-06 | 2012-03-02 | 235.000 | 450 | +50 | 0.00% | 105,750 |
| 2012-03-05 | 2012-03-01 | 235.000 | 400 | 0.00% | 94,000 |
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