History of CCASS shareholding
Participant: NANYANG COMMERCIAL BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.450 | 876,250 | +0 | 0.15% | 394,312 |
| 2025-10-13 | 2025-10-09 | 0.455 | 876,250 | +0 | 0.15% | 398,694 |
| 2025-10-10 | 2025-10-08 | 0.480 | 876,250 | +20,000 | 0.15% | 420,600 |
| 2025-10-06 | 2025-10-02 | 0.530 | 856,250 | -10,000 | 0.15% | 453,812 |
| 2025-10-02 | 2025-09-29 | 0.520 | 866,250 | -1,000 | 0.15% | 450,450 |
| 2025-09-30 | 2025-09-26 | 0.495 | 867,250 | +10,000 | 0.15% | 429,289 |
| 2025-09-25 | 2025-09-23 | 0.550 | 857,250 | -34,000 | 0.15% | 471,488 |
| 2025-09-19 | 2025-09-17 | 0.560 | 891,250 | +30,000 | 0.16% | 499,100 |
| 2025-09-18 | 2025-09-16 | 0.580 | 861,250 | +20,000 | 0.15% | 499,525 |
| 2025-09-17 | 2025-09-15 | 0.660 | 841,250 | +74,000 | 0.15% | 555,225 |
| 2025-08-26 | 2025-08-22 | 0.580 | 767,250 | -200 | 0.13% | 445,005 |
| 2025-08-22 | 2025-08-20 | 0.580 | 767,450 | +90,000 | 0.14% | 445,121 |
| 2025-08-21 | 2025-08-19 | 0.670 | 677,450 | -30,000 | 0.12% | 453,892 |
| 2025-08-15 | 2025-08-13 | 0.500 | 707,450 | +100,000 | 0.13% | 353,725 |
| 2025-07-30 | 2025-07-28 | 0.490 | 607,450 | -50,000 | 0.12% | 297,650 |
| 2025-07-22 | 2025-07-18 | 0.510 | 657,450 | -13,000 | 0.13% | 335,300 |
| 2025-07-18 | 2025-07-16 | 0.495 | 670,450 | +50,000 | 0.13% | 331,873 |
| 2025-06-24 | 2025-06-20 | 0.700 | 620,450 | +43,000 | 0.18% | 434,315 |
| 2025-05-16 | 2025-05-14 | 0.620 | 577,450 | -3,000 | 0.20% | 358,019 |
| 2025-05-14 | 2025-05-12 | 0.530 | 580,450 | -150,000 | 0.20% | 307,638 |
| 2025-05-13 | 2025-05-09 | 0.510 | 730,450 | -10,000 | 0.25% | 372,530 |
| 2025-04-23 | 2025-04-17 | 0.400 | 740,450 | -110,000 | 0.25% | 296,180 |
| 2025-04-14 | 2025-04-10 | 0.360 | 850,450 | -1,000 | 0.29% | 306,162 |
| 2025-04-08 | 2025-04-03 | 0.350 | 851,450 | +100,000 | 0.29% | 298,008 |
| 2025-04-07 | 2025-04-02 | 0.360 | 751,450 | -100,000 | 0.26% | 270,522 |
| 2025-04-03 | 2025-04-01 | 0.355 | 851,450 | +100,000 | 0.29% | 302,265 |
| 2025-03-24 | 2025-03-20 | 0.370 | 751,450 | +50,000 | 0.26% | 278,036 |
| 2025-03-13 | 2025-03-11 | 0.385 | 701,450 | -109,000 | 0.24% | 270,058 |
| 2025-03-10 | 2025-03-06 | 0.405 | 810,450 | +200,000 | 0.28% | 328,232 |
| 2025-03-07 | 2025-03-05 | 0.420 | 610,450 | +9,000 | 0.21% | 256,389 |
| 2025-03-06 | 2025-03-04 | 0.410 | 601,450 | +10,000 | 0.21% | 246,594 |
| 2025-03-04 | 2025-02-28 | 0.450 | 591,450 | -55,000 | 0.20% | 266,152 |
| 2025-02-20 | 2025-02-18 | 0.425 | 646,450 | +55,000 | 0.22% | 274,741 |
| 2025-02-05 | 2025-02-03 | 0.510 | 591,450 | -3,000 | 0.20% | 301,640 |
| 2024-11-15 | 2024-11-13 | 0.590 | 594,450 | +10,000 | 0.24% | 350,726 |
| 2024-10-04 | 2024-10-02 | 0.630 | 584,450 | -400 | 0.24% | 368,204 |
| 2024-07-04 | 2024-07-02 | 0.680 | 584,850 | +88,400 | 0.24% | 397,698 |
| 2024-06-13 | 2024-06-11 | 0.770 | 496,450 | -3,000 | 0.20% | 382,266 |
| 2024-06-12 | 2024-06-07 | 0.930 | 499,450 | +3,000 | 0.21% | 464,488 |
| 2024-06-11 | 2024-06-06 | 1.050 | 496,450 | +30,000 | 0.20% | 521,272 |
| 2024-06-07 | 2024-06-05 | 1.000 | 466,450 | -60,000 | 0.19% | 466,450 |
| 2024-06-06 | 2024-06-04 | 1.300 | 526,450 | -12,000 | 0.22% | 684,385 |
| 2024-06-05 | 2024-06-03 | 0.860 | 538,450 | -84,000 | 0.22% | 463,067 |
| 2024-05-22 | 2024-05-20 | 0.370 | 622,450 | +44,000 | 0.26% | 230,306 |
| 2024-05-13 | 2024-05-09 | 0.375 | 578,450 | -6,000 | 0.24% | 216,919 |
| 2024-04-08 | 2024-04-03 | 0.345 | 584,450 | +50,000 | 0.24% | 201,635 |
| 2024-01-09 | 2024-01-05 | 0.540 | 534,450 | -200 | 0.22% | 288,603 |
| 2023-10-24 | 2023-10-19 | 0.570 | 534,650 | -30,000 | 0.22% | 304,750 |
| 2023-10-20 | 2023-10-18 | 0.540 | 564,650 | -12,000 | 0.23% | 304,911 |
| 2023-09-18 | 2023-09-14 | 0.640 | 576,650 | +50,000 | 0.24% | 369,056 |
| 2023-09-11 | 2023-09-06 | 0.690 | 526,650 | -26,000 | 0.22% | 363,388 |
| 2023-09-07 | 2023-09-05 | 0.650 | 552,650 | -2,000 | 0.23% | 359,222 |
| 2023-08-15 | 2023-08-11 | 0.660 | 554,650 | -1,000 | 0.23% | 366,069 |
| 2023-08-11 | 2023-08-09 | 0.630 | 555,650 | -200 | 0.23% | 350,060 |
| 2023-08-09 | 2023-08-07 | 0.610 | 555,850 | +5,000 | 0.23% | 339,068 |
| 2023-08-02 | 2023-07-31 | 0.710 | 550,850 | -46,000 | 0.23% | 391,104 |
| 2023-08-01 | 2023-07-28 | 0.660 | 596,850 | -50,000 | 0.25% | 393,921 |
| 2023-06-16 | 2023-06-14 | 0.630 | 646,850 | +46,000 | 0.27% | 407,516 |
| 2023-06-12 | 2023-06-08 | 0.690 | 600,850 | +50,000 | 0.25% | 414,586 |
| 2023-05-11 | 2023-05-09 | 0.750 | 550,850 | -19,000 | 0.23% | 413,138 |
| 2023-05-05 | 2023-05-03 | 0.850 | 569,850 | -10,000 | 0.23% | 484,372 |
| 2023-05-03 | 2023-04-28 | 0.930 | 579,850 | -5,000 | 0.24% | 539,260 |
| 2023-04-27 | 2023-04-25 | 0.870 | 584,850 | +40,000 | 0.24% | 508,820 |
| 2023-04-24 | 2023-04-20 | 0.970 | 544,850 | +10,000 | 0.22% | 528,504 |
| 2023-04-19 | 2023-04-17 | 1.130 | 534,850 | +64,000 | 0.22% | 604,380 |
| 2023-04-18 | 2023-04-14 | 1.070 | 470,850 | -20,000 | 0.19% | 503,810 |
| 2023-04-17 | 2023-04-13 | 0.990 | 490,850 | +20,000 | 0.20% | 485,942 |
| 2023-04-14 | 2023-04-12 | 1.180 | 470,850 | +10,000 | 0.19% | 555,603 |
| 2023-04-13 | 2023-04-11 | 0.940 | 460,850 | -20,000 | 0.19% | 433,199 |
| 2023-04-11 | 2023-04-04 | 0.730 | 480,850 | +20,000 | 0.20% | 351,020 |
| 2023-04-04 | 2023-03-31 | 0.740 | 460,850 | +10,000 | 0.19% | 341,029 |
| 2023-03-30 | 2023-03-28 | 0.800 | 450,850 | +20,000 | 0.19% | 360,680 |
| 2023-03-29 | 2023-03-27 | 0.900 | 430,850 | +9,000 | 0.18% | 387,765 |
| 2023-03-23 | 2023-03-21 | 1.300 | 421,850 | +10,000 | 0.17% | 548,405 |
| 2023-03-22 | 2023-03-20 | 1.500 | 411,850 | +10,000 | 0.17% | 617,775 |
| 2023-03-14 | 2023-03-10 | 1.920 | 401,850 | +10,000 | 0.17% | 771,552 |
| 2023-03-09 | 2023-03-07 | 2.320 | 391,850 | +8,000 | 0.16% | 909,092 |
| 2023-03-02 | 2023-02-28 | 3.270 | 383,850 | -200 | 0.16% | 1,255,190 |
| 2023-02-23 | 2023-02-21 | 3.400 | 384,050 | -1,000 | 0.16% | 1,305,770 |
| 2023-02-21 | 2023-02-17 | 3.800 | 385,050 | +1,000 | 0.16% | 1,463,190 |
| 2023-02-20 | 2023-02-16 | 4.140 | 384,050 | -4,200 | 0.16% | 1,589,967 |
| 2022-10-07 | 2022-10-05 | 4.500 | 388,250 | -10,000 | 0.16% | 1,747,125 |
| 2022-09-22 | 2022-09-20 | 4.900 | 398,250 | +10,000 | 0.16% | 1,951,425 |
| 2022-04-19 | 2022-04-13 | 6.850 | 388,250 | -2,120 | 0.16% | 2,659,512 |
| 2022-03-24 | 2022-03-22 | 7.450 | 390,370 | -400 | 0.16% | 2,908,256 |
| 2022-03-15 | 2022-03-11 | 9.100 | 390,770 | -6,300 | 0.16% | 3,556,007 |
| 2022-03-10 | 2022-03-08 | 7.200 | 397,070 | -1,400 | 0.16% | 2,858,904 |
| 2022-03-09 | 2022-03-07 | 6.000 | 398,470 | -2,000 | 0.16% | 2,390,820 |
| 2022-03-02 | 2022-02-28 | 4.600 | 400,470 | -4,000 | 0.16% | 1,842,162 |
| 2022-02-24 | 2022-02-22 | 4.890 | 404,470 | -3,000 | 0.17% | 1,977,858 |
| 2022-02-23 | 2022-02-21 | 5.220 | 407,470 | -1,000 | 0.17% | 2,126,993 |
| 2022-02-21 | 2022-02-17 | 4.250 | 408,470 | -4,000 | 0.17% | 1,735,998 |
| 2022-02-17 | 2022-02-15 | 3.700 | 412,470 | -3,000 | 0.17% | 1,526,139 |
| 2022-02-16 | 2022-02-14 | 3.600 | 415,470 | -3,200 | 0.17% | 1,495,692 |
| 2021-12-16 | 2021-12-14 | 2.750 | 418,670 | +2,800 | 0.17% | 1,151,342 |
| 2021-11-16 | 2021-11-12 | 3.210 | 415,870 | -1,000 | 0.17% | 1,334,943 |
| 2021-11-09 | 2021-11-05 | 3.140 | 416,870 | -1,000 | 0.17% | 1,308,972 |
| 2021-11-03 | 2021-11-01 | 3.090 | 417,870 | +3,000 | 0.17% | 1,291,218 |
| 2021-10-12 | 2021-10-08 | 3.100 | 414,870 | -2,000 | 0.17% | 1,286,097 |
| 2021-09-08 | 2021-09-06 | 3.820 | 416,870 | -10,240 | 0.17% | 1,592,443 |
| 2021-08-27 | 2021-08-25 | 3.100 | 427,110 | -8,000 | 0.18% | 1,324,041 |
| 2021-08-12 | 2021-08-10 | 3.800 | 435,110 | -600 | 0.18% | 1,653,418 |
| 2021-08-11 | 2021-08-09 | 3.840 | 435,710 | -360 | 0.18% | 1,673,126 |
| 2021-07-29 | 2021-07-27 | 3.400 | 436,070 | -2,000 | 0.18% | 1,482,638 |
| 2021-07-07 | 2021-07-05 | 4.040 | 438,070 | +6,000 | 0.18% | 1,769,803 |
| 2021-07-05 | 2021-06-30 | 3.950 | 432,070 | -1,200 | 0.18% | 1,706,676 |
| 2021-06-17 | 2021-06-15 | 4.080 | 433,270 | -1,000 | 0.18% | 1,767,742 |
| 2021-06-07 | 2021-06-03 | 3.800 | 434,270 | +2,000 | 0.18% | 1,650,226 |
| 2021-06-02 | 2021-05-31 | 4.750 | 432,270 | +7,000 | 0.18% | 2,053,282 |
| 2021-06-01 | 2021-05-28 | 4.480 | 425,270 | -10,000 | 0.17% | 1,905,210 |
| 2021-05-31 | 2021-05-27 | 4.320 | 435,270 | -12,000 | 0.18% | 1,880,366 |
| 2021-05-28 | 2021-05-26 | 4.500 | 447,270 | +400 | 0.18% | 2,012,715 |
| 2021-05-27 | 2021-05-25 | 2.910 | 446,870 | -19,000 | 0.18% | 1,300,392 |
| 2021-05-14 | 2021-05-12 | 2.040 | 465,870 | -12,000 | 0.19% | 950,375 |
| 2021-05-13 | 2021-05-11 | 1.930 | 477,870 | -10,000 | 0.20% | 922,289 |
| 2021-05-12 | 2021-05-10 | 2.000 | 487,870 | -12,000 | 0.20% | 975,740 |
| 2021-04-07 | 2021-03-31 | 1.840 | 499,870 | -20,000 | 0.21% | 919,761 |
| 2021-03-22 | 2021-03-18 | 1.850 | 519,870 | -20,000 | 0.40% | 961,760 |
| 2021-03-15 | 2021-03-11 | 1.780 | 539,870 | +11,000 | 0.42% | 960,969 |
| 2021-02-26 | 2021-02-24 | 1.820 | 528,870 | -20,000 | 0.41% | 962,543 |
| 2021-02-19 | 2021-02-17 | 1.750 | 548,870 | +30,000 | 0.42% | 960,522 |
| 2021-02-18 | 2021-02-16 | 1.660 | 518,870 | -2,000 | 0.40% | 861,324 |
| 2021-02-17 | 2021-02-11 | 1.620 | 520,870 | -400 | 0.40% | 843,809 |
| 2021-02-10 | 2021-02-08 | 1.410 | 521,270 | +19,000 | 0.40% | 734,991 |
| 2021-01-25 | 2021-01-21 | 1.500 | 502,270 | -5,000 | 0.39% | 753,405 |
| 2021-01-22 | 2021-01-20 | 1.500 | 507,270 | -1,000 | 0.39% | 760,905 |
| 2020-12-16 | 2020-12-14 | 1.510 | 508,270 | -1,200 | 0.39% | 767,488 |
| 2020-12-09 | 2020-12-07 | 1.560 | 509,470 | +1,000 | 0.39% | 794,773 |
| 2020-10-20 | 2020-10-16 | 1.690 | 508,470 | -400 | 0.39% | 859,314 |
| 2020-10-05 | 2020-09-29 | 1.560 | 508,870 | +19,000 | 0.39% | 793,837 |
| 2020-09-18 | 2020-09-16 | 1.560 | 489,870 | -40,000 | 0.38% | 764,197 |
| 2020-09-08 | 2020-09-04 | 1.730 | 529,870 | -1,000 | 0.41% | 916,675 |
| 2020-09-04 | 2020-09-02 | 1.860 | 530,870 | +40,000 | 0.41% | 987,418 |
| 2020-08-07 | 2020-08-05 | 1.980 | 490,870 | -3,200 | 0.38% | 971,923 |
| 2020-08-05 | 2020-08-03 | 1.960 | 494,070 | -3,000 | 0.38% | 968,377 |
| 2020-07-31 | 2020-07-29 | 2.030 | 497,070 | +15,000 | 0.38% | 1,009,052 |
| 2020-07-30 | 2020-07-28 | 2.050 | 482,070 | +3,000 | 0.37% | 988,243 |
| 2020-07-15 | 2020-07-13 | 2.590 | 479,070 | +600 | 0.37% | 1,240,791 |
| 2020-06-23 | 2020-06-19 | 2.550 | 478,470 | -400 | 0.37% | 1,220,098 |
| 2020-06-09 | 2020-06-05 | 2.840 | 478,870 | +23,000 | 0.37% | 1,359,991 |
| 2020-05-28 | 2020-05-26 | 3.430 | 455,870 | -1,000 | 0.35% | 1,563,634 |
| 2020-05-26 | 2020-05-22 | 3.380 | 456,870 | -400 | 0.35% | 1,544,221 |
| 2020-05-22 | 2020-05-20 | 3.380 | 457,270 | -20,000 | 0.35% | 1,545,573 |
| 2020-05-18 | 2020-05-14 | 3.100 | 477,270 | -1,940 | 0.37% | 1,479,537 |
| 2020-05-15 | 2020-05-13 | 2.800 | 479,210 | -20,200 | 0.37% | 1,341,788 |
| 2020-05-14 | 2020-05-12 | 3.300 | 499,410 | -10,000 | 0.39% | 1,648,053 |
| 2020-05-12 | 2020-05-08 | 3.360 | 509,410 | +20,000 | 0.39% | 1,711,618 |
| 2020-05-11 | 2020-05-07 | 3.450 | 489,410 | +3,000 | 0.38% | 1,688,464 |
| 2020-05-08 | 2020-05-06 | 3.300 | 486,410 | -17,000 | 0.38% | 1,605,153 |
| 2020-05-07 | 2020-05-05 | 2.930 | 503,410 | -45,000 | 0.39% | 1,474,991 |
| 2020-05-06 | 2020-05-04 | 2.180 | 548,410 | -16,000 | 0.42% | 1,195,534 |
| 2020-05-04 | 2020-04-28 | 1.820 | 564,410 | +1,000 | 0.44% | 1,027,226 |
| 2020-04-27 | 2020-04-23 | 1.750 | 563,410 | -16,000 | 0.43% | 985,968 |
| 2020-04-24 | 2020-04-22 | 1.650 | 579,410 | -31,000 | 0.45% | 956,026 |
| 2020-04-23 | 2020-04-21 | 1.410 | 610,410 | -7,000 | 0.47% | 860,678 |
| 2020-04-22 | 2020-04-20 | 1.570 | 617,410 | -9,000 | 0.48% | 969,334 |
| 2020-04-20 | 2020-04-16 | 1.840 | 626,410 | -16,000 | 0.48% | 1,152,594 |
| 2020-04-17 | 2020-04-15 | 2.000 | 642,410 | +16,000 | 0.50% | 1,284,820 |
| 2020-04-16 | 2020-04-14 | 2.030 | 626,410 | -17,000 | 0.48% | 1,271,612 |
| 2020-04-15 | 2020-04-09 | 1.890 | 643,410 | +60,000 | 0.50% | 1,216,045 |
| 2020-04-14 | 2020-04-08 | 1.600 | 583,410 | -4,000 | 0.45% | 933,456 |
| 2020-04-09 | 2020-04-07 | 1.550 | 587,410 | -5,000 | 0.45% | 910,486 |
| 2020-04-08 | 2020-04-06 | 1.500 | 592,410 | +20,000 | 0.46% | 888,615 |
| 2020-04-07 | 2020-04-03 | 1.500 | 572,410 | -14,000 | 0.44% | 858,615 |
| 2020-04-06 | 2020-04-02 | 1.050 | 586,410 | -17,000 | 0.45% | 615,730 |
| 2020-03-26 | 2020-03-24 | 0.620 | 603,410 | -2,460 | 0.47% | 374,114 |
| 2020-03-16 | 2020-03-12 | 1.110 | 605,870 | -11,000 | 0.47% | 672,516 |
| 2020-03-11 | 2020-03-09 | 1.060 | 616,870 | -800 | 0.48% | 653,882 |
| 2020-02-20 | 2020-02-18 | 1.700 | 617,670 | -200 | 0.48% | 1,050,039 |
| 2020-02-13 | 2020-02-11 | 1.650 | 617,870 | -40 | 0.48% | 1,019,486 |
| 2020-02-10 | 2020-02-06 | 1.750 | 617,910 | -200 | 0.48% | 1,081,343 |
| 2020-01-10 | 2020-01-08 | 2.400 | 618,110 | -2,600 | 0.48% | 1,483,464 |
| 2020-01-08 | 2020-01-06 | 2.600 | 620,710 | +3,680 | 0.48% | 1,613,846 |
| 2019-12-27 | 2019-12-20 | 2.700 | 617,030 | +10,000 | 0.48% | 1,665,981 |
| 2019-11-15 | 2019-11-13 | 3.150 | 607,030 | -10,000 | 0.48% | 1,912,144 |
| 2019-11-08 | 2019-11-06 | 2.950 | 617,030 | +6,000 | 0.49% | 1,820,238 |
| 2019-11-04 | 2019-10-31 | 3.050 | 611,030 | -480 | 0.48% | 1,863,642 |
| 2019-10-23 | 2019-10-21 | 3.300 | 611,510 | +20,000 | 0.48% | 2,017,983 |
| 2019-10-21 | 2019-10-17 | 3.350 | 591,510 | -1,900 | 0.47% | 1,981,558 |
| 2019-10-15 | 2019-10-11 | 3.500 | 593,410 | +10,000 | 0.47% | 2,076,935 |
| 2019-10-14 | 2019-10-10 | 3.450 | 583,410 | +3,000 | 0.46% | 2,012,764 |
| 2019-09-24 | 2019-09-20 | 3.600 | 580,410 | +4,000 | 0.46% | 2,089,476 |
| 2019-09-04 | 2019-09-02 | 3.600 | 576,410 | +940 | 0.46% | 2,075,076 |
| 2019-09-02 | 2019-08-29 | 3.700 | 575,470 | +1,000 | 0.46% | 2,129,239 |
| 2019-08-27 | 2019-08-23 | 4.500 | 574,470 | -2,000 | 0.45% | 2,585,115 |
| 2019-08-12 | 2019-08-08 | 4.150 | 576,470 | +1,360 | 0.47% | 2,392,350 |
| 2019-07-03 | 2019-06-28 | 4.000 | 575,110 | -4,000 | 0.47% | 2,300,440 |
| 2019-06-28 | 2019-06-26 | 4.100 | 579,110 | -28,470 | 0.47% | 2,374,351 |
| 2019-06-03 | 2019-05-30 | 4.850 | 607,580 | +22,000 | 0.50% | 2,946,763 |
| 2019-05-30 | 2019-05-28 | 5.250 | 585,580 | +2,000 | 0.48% | 3,074,295 |
| 2019-05-10 | 2019-05-08 | 4.800 | 583,580 | +1,800 | 0.48% | 2,801,184 |
| 2019-05-08 | 2019-05-06 | 5.050 | 581,780 | -6,300 | 0.47% | 2,937,989 |
| 2019-05-07 | 2019-05-03 | 5.250 | 588,080 | -25,710 | 0.48% | 3,087,420 |
| 2019-05-06 | 2019-05-02 | 5.500 | 613,790 | +370 | 0.50% | 3,375,845 |
| 2019-05-02 | 2019-04-29 | 5.500 | 613,420 | +1,000 | 0.50% | 3,373,810 |
| 2019-04-29 | 2019-04-25 | 5.400 | 612,420 | -70 | 0.50% | 3,307,068 |
| 2019-04-26 | 2019-04-24 | 5.900 | 612,490 | -20 | 0.50% | 3,613,691 |
| 2019-04-24 | 2019-04-18 | 6.100 | 612,510 | +6,000 | 0.50% | 3,736,311 |
| 2019-04-23 | 2019-04-17 | 6.350 | 606,510 | +27,710 | 0.49% | 3,851,338 |
| 2019-04-16 | 2019-04-12 | 6.950 | 578,800 | -15,220 | 0.47% | 4,022,660 |
| 2019-04-15 | 2019-04-11 | 6.350 | 594,020 | -2,000 | 0.48% | 3,772,027 |
| 2019-04-12 | 2019-04-10 | 5.600 | 596,020 | +6,000 | 0.49% | 3,337,712 |
| 2019-04-08 | 2019-04-03 | 5.500 | 590,020 | +6,000 | 0.48% | 3,245,110 |
| 2019-04-04 | 2019-04-02 | 5.500 | 584,020 | -10,000 | 0.48% | 3,212,110 |
| 2019-04-02 | 2019-03-29 | 5.400 | 594,020 | -320 | 0.48% | 3,207,708 |
| 2019-03-26 | 2019-03-22 | 5.600 | 594,340 | -2,000 | 0.48% | 3,328,304 |
| 2019-03-22 | 2019-03-20 | 5.800 | 596,340 | +2,000 | 0.49% | 3,458,772 |
| 2019-03-05 | 2019-03-01 | 6.450 | 594,340 | -8,000 | 0.48% | 3,833,493 |
| 2019-02-28 | 2019-02-26 | 6.450 | 602,340 | +2,800 | 0.49% | 3,885,093 |
| 2019-02-25 | 2019-02-21 | 6.500 | 599,540 | +3,870 | 0.49% | 3,897,010 |
| 2019-02-15 | 2019-02-13 | 6.400 | 595,670 | +3,600 | 0.49% | 3,812,288 |
| 2019-02-13 | 2019-02-11 | 6.450 | 592,070 | -290 | 0.48% | 3,818,852 |
| 2019-01-21 | 2019-01-17 | 7.000 | 592,360 | -15,000 | 0.48% | 4,146,520 |
| 2018-12-11 | 2018-12-07 | 8.450 | 607,360 | -400 | 0.50% | 5,132,192 |
| 2018-11-13 | 2018-11-09 | 8.950 | 607,760 | +2,200 | 0.51% | 5,439,452 |
| 2018-10-15 | 2018-10-11 | 9.350 | 605,560 | +1,000 | 0.50% | 5,661,986 |
| 2018-10-08 | 2018-10-04 | 9.750 | 604,560 | +1,120 | 0.50% | 5,894,460 |
| 2018-10-04 | 2018-10-02 | 10.500 | 603,440 | +960 | 0.50% | 6,336,120 |
| 2018-10-03 | 2018-09-28 | 10.250 | 602,480 | -2,000 | 0.50% | 6,175,420 |
| 2018-09-28 | 2018-09-26 | 9.700 | 604,480 | +40 | 0.50% | 5,863,456 |
| 2018-09-19 | 2018-09-17 | 10.200 | 604,440 | +4,000 | 0.50% | 6,165,288 |
| 2018-09-11 | 2018-09-07 | 9.750 | 600,440 | +17,830 | 0.50% | 5,854,290 |
| 2018-09-10 | 2018-09-06 | 9.800 | 582,610 | +9,490 | 0.49% | 5,709,578 |
| 2018-08-20 | 2018-08-16 | 9.650 | 573,120 | +6,000 | 0.48% | 5,530,608 |
| 2018-08-17 | 2018-08-15 | 9.600 | 567,120 | +4,000 | 0.47% | 5,444,352 |
| 2018-08-10 | 2018-08-08 | 10.150 | 563,120 | -200 | 0.47% | 5,715,668 |
| 2018-07-24 | 2018-07-20 | 11.300 | 563,320 | -10,000 | 0.47% | 6,365,516 |
| 2018-07-16 | 2018-07-12 | 11.250 | 573,320 | +6,000 | 0.48% | 6,449,850 |
| 2018-07-12 | 2018-07-10 | 11.450 | 567,320 | -2,000 | 0.47% | 6,495,814 |
| 2018-05-30 | 2018-05-28 | 13.250 | 569,320 | -20,000 | 0.48% | 7,543,490 |
| 2018-05-24 | 2018-05-21 | 13.500 | 589,320 | +3,120 | 0.50% | 7,955,820 |
| 2018-05-23 | 2018-05-18 | 13.250 | 586,200 | -2,000 | 0.49% | 7,767,150 |
| 2018-05-21 | 2018-05-17 | 12.750 | 588,200 | -1,000 | 0.49% | 7,499,550 |
| 2018-05-18 | 2018-05-16 | 12.500 | 589,200 | -15,160 | 0.50% | 7,365,000 |
| 2018-05-07 | 2018-05-03 | 10.350 | 604,360 | +1,200 | 0.51% | 6,255,126 |
| 2018-05-02 | 2018-04-27 | 10.900 | 603,160 | +20,000 | 0.51% | 6,574,444 |
| 2018-04-16 | 2018-04-12 | 11.600 | 583,160 | +1,800 | 0.49% | 6,764,656 |
| 2018-03-27 | 2018-03-23 | 11.300 | 581,360 | +60 | 0.49% | 6,569,368 |
| 2018-03-26 | 2018-03-22 | 11.500 | 581,300 | +9,000 | 0.49% | 6,684,950 |
| 2018-03-20 | 2018-03-16 | 12.750 | 572,300 | -8,400 | 0.48% | 7,296,825 |
| 2018-03-16 | 2018-03-14 | 12.500 | 580,700 | -3,120 | 0.49% | 7,258,750 |
| 2018-03-14 | 2018-03-12 | 12.300 | 583,820 | +3,600 | 0.49% | 7,180,986 |
| 2018-03-06 | 2018-03-02 | 12.750 | 580,220 | +1,000 | 0.50% | 7,397,805 |
| 2018-02-28 | 2018-02-26 | 12.750 | 579,220 | +2,000 | 0.50% | 7,385,055 |
| 2018-02-27 | 2018-02-23 | 12.750 | 577,220 | -2,400 | 0.50% | 7,359,555 |
| 2018-02-21 | 2018-02-15 | 12.400 | 579,620 | +1,000 | 0.50% | 7,187,288 |
| 2018-02-20 | 2018-02-13 | 12.500 | 578,620 | +6,000 | 0.50% | 7,232,750 |
| 2018-02-14 | 2018-02-12 | 12.400 | 572,620 | +1,960 | 0.49% | 7,100,488 |
| 2018-02-13 | 2018-02-09 | 12.100 | 570,660 | -33,200 | 0.49% | 6,904,986 |
| 2018-02-09 | 2018-02-07 | 12.750 | 603,860 | +16,400 | 0.53% | 7,699,215 |
| 2018-02-08 | 2018-02-06 | 12.300 | 587,460 | +7,600 | 0.51% | 7,225,758 |
| 2018-02-07 | 2018-02-05 | 13.500 | 579,860 | +4,000 | 0.51% | 7,828,110 |
| 2018-02-05 | 2018-02-01 | 14.000 | 575,860 | +14,000 | 0.50% | 8,062,040 |
| 2018-02-02 | 2018-01-31 | 14.250 | 561,860 | +2,000 | 0.49% | 8,006,505 |
| 2018-02-01 | 2018-01-30 | 14.250 | 559,860 | +31,200 | 0.49% | 7,978,005 |
| 2018-01-31 | 2018-01-29 | 15.000 | 528,660 | -100,000 | 0.46% | 7,929,900 |
| 2018-01-30 | 2018-01-26 | 15.750 | 628,660 | +24,000 | 0.55% | 9,901,395 |
| 2018-01-26 | 2018-01-24 | 16.000 | 604,660 | +84,000 | 0.53% | 9,674,560 |
| 2018-01-22 | 2018-01-18 | 15.500 | 520,660 | +800 | 0.46% | 8,070,230 |
| 2018-01-18 | 2018-01-16 | 16.000 | 519,860 | +8,000 | 0.46% | 8,317,760 |
| 2018-01-17 | 2018-01-15 | 17.000 | 511,860 | -16,000 | 0.45% | 8,701,620 |
| 2018-01-16 | 2018-01-12 | 16.750 | 527,860 | -21,000 | 0.47% | 8,841,655 |
| 2018-01-15 | 2018-01-11 | 14.750 | 548,860 | +1,400 | 0.49% | 8,095,685 |
| 2018-01-12 | 2018-01-10 | 15.250 | 547,460 | +3,000 | 0.49% | 8,348,765 |
| 2018-01-10 | 2018-01-08 | 15.250 | 544,460 | -8,000 | 0.48% | 8,303,015 |
| 2018-01-09 | 2018-01-05 | 16.000 | 552,460 | +15,000 | 0.49% | 8,839,360 |
| 2018-01-08 | 2018-01-04 | 15.750 | 537,460 | +20,800 | 0.48% | 8,464,995 |
| 2017-12-28 | 2017-12-22 | 14.750 | 516,660 | -2,400 | 0.46% | 7,620,735 |
| 2017-12-20 | 2017-12-18 | 13.750 | 519,060 | +4,000 | 0.46% | 7,137,075 |
| 2017-12-14 | 2017-12-12 | 16.250 | 515,060 | +8,000 | 0.46% | 8,369,725 |
| 2017-12-13 | 2017-12-11 | 16.250 | 507,060 | -6,000 | 0.46% | 8,239,725 |
| 2017-12-08 | 2017-12-06 | 16.250 | 513,060 | +6,320 | 0.46% | 8,337,225 |
| 2017-12-06 | 2017-12-04 | 17.750 | 506,740 | +200 | 0.46% | 8,994,635 |
| 2017-12-05 | 2017-12-01 | 17.750 | 506,540 | -2,100 | 0.45% | 8,991,085 |
| 2017-12-04 | 2017-11-30 | 17.500 | 508,640 | -64,320 | 0.46% | 8,901,200 |
| 2017-12-01 | 2017-11-29 | 15.250 | 572,960 | +41,420 | 0.51% | 8,737,640 |
| 2017-11-30 | 2017-11-28 | 17.250 | 531,540 | +41,000 | 0.48% | 9,169,065 |
| 2017-11-27 | 2017-11-23 | 19.000 | 490,540 | -9,260 | 0.44% | 9,320,260 |
| 2017-11-24 | 2017-11-22 | 19.750 | 499,800 | +9,000 | 0.45% | 9,871,050 |
| 2017-11-23 | 2017-11-21 | 18.500 | 490,800 | +16,000 | 0.44% | 9,079,800 |
| 2017-11-22 | 2017-11-20 | 20.750 | 474,800 | -14,400 | 0.43% | 9,852,100 |
| 2017-11-21 | 2017-11-17 | 19.500 | 489,200 | -680 | 0.44% | 9,539,400 |
| 2017-11-20 | 2017-11-16 | 19.000 | 489,880 | -3,600 | 0.44% | 9,307,720 |
| 2017-11-17 | 2017-11-15 | 18.750 | 493,480 | -6,440 | 0.44% | 9,252,750 |
| 2017-11-16 | 2017-11-14 | 18.000 | 499,920 | -600 | 0.45% | 8,998,560 |
| 2017-11-15 | 2017-11-13 | 16.750 | 500,520 | -9,860 | 0.45% | 8,383,710 |
| 2017-11-14 | 2017-11-10 | 16.750 | 510,380 | -11,220 | 0.46% | 8,548,865 |
| 2017-11-13 | 2017-11-09 | 15.500 | 521,600 | +130,370 | 0.47% | 8,084,800 |
| 2017-11-10 | 2017-11-08 | 16.000 | 391,230 | -8,500 | 0.35% | 6,259,680 |
| 2017-11-09 | 2017-11-07 | 13.000 | 399,730 | -7,500 | 0.36% | 5,196,490 |
| 2017-11-08 | 2017-11-06 | 12.750 | 407,230 | +8,000 | 0.37% | 5,192,182 |
| 2017-11-03 | 2017-11-01 | 13.500 | 399,230 | +2,200 | 0.36% | 5,389,605 |
| 2017-10-31 | 2017-10-27 | 13.500 | 397,030 | -10,000 | 0.36% | 5,359,905 |
| 2017-10-24 | 2017-10-20 | 12.750 | 407,030 | -200 | 0.37% | 5,189,632 |
| 2017-10-20 | 2017-10-18 | 12.750 | 407,230 | +10,000 | 0.37% | 5,192,182 |
| 2017-10-19 | 2017-10-17 | 13.250 | 397,230 | -1,600 | 0.36% | 5,263,298 |
| 2017-10-18 | 2017-10-16 | 13.750 | 398,830 | +8,000 | 0.36% | 5,483,913 |
| 2017-10-16 | 2017-10-12 | 15.000 | 390,830 | -2,000 | 0.35% | 5,862,450 |
| 2017-10-13 | 2017-10-11 | 14.750 | 392,830 | -800 | 0.35% | 5,794,242 |
| 2017-10-12 | 2017-10-10 | 14.500 | 393,630 | -4,000 | 0.35% | 5,707,635 |
| 2017-10-11 | 2017-10-09 | 14.500 | 397,630 | -6,600 | 0.36% | 5,765,635 |
| 2017-10-10 | 2017-10-06 | 13.750 | 404,230 | +6,200 | 0.36% | 5,558,163 |
| 2017-10-09 | 2017-10-04 | 14.250 | 398,030 | -3,200 | 0.36% | 5,671,927 |
| 2017-10-06 | 2017-10-03 | 14.000 | 401,230 | -49,000 | 0.36% | 5,617,220 |
| 2017-10-04 | 2017-09-29 | 14.000 | 450,230 | -48,000 | 0.41% | 6,303,220 |
| 2017-10-03 | 2017-09-28 | 12.300 | 498,230 | -8,800 | 0.45% | 6,128,229 |
| 2017-09-29 | 2017-09-27 | 11.950 | 507,030 | +109,160 | 0.46% | 6,059,008 |
| 2017-09-28 | 2017-09-26 | 10.000 | 397,870 | -24,000 | 0.36% | 3,978,700 |
| 2017-09-27 | 2017-09-25 | 10.100 | 421,870 | +600 | 0.38% | 4,260,887 |
| 2017-09-26 | 2017-09-22 | 10.100 | 421,270 | -8,300 | 0.38% | 4,254,827 |
| 2017-09-25 | 2017-09-21 | 10.450 | 429,570 | -1,760 | 0.39% | 4,489,006 |
| 2017-09-21 | 2017-09-19 | 11.000 | 431,330 | -1,000 | 0.39% | 4,744,630 |
| 2017-09-20 | 2017-09-18 | 10.400 | 432,330 | +1,760 | 0.39% | 4,496,232 |
| 2017-09-18 | 2017-09-14 | 10.950 | 430,570 | -2,000 | 0.39% | 4,714,742 |
| 2017-09-14 | 2017-09-12 | 11.300 | 432,570 | +3,400 | 0.39% | 4,888,041 |
| 2017-09-04 | 2017-08-31 | 11.400 | 429,170 | +1,400 | 0.39% | 4,892,538 |
| 2017-08-30 | 2017-08-28 | 11.750 | 427,770 | +2,000 | 0.38% | 5,026,298 |
| 2017-08-14 | 2017-08-10 | 11.850 | 425,770 | +400 | 0.38% | 5,045,374 |
| 2017-08-08 | 2017-08-04 | 12.500 | 425,370 | -12,000 | 0.38% | 5,317,125 |
| 2017-08-01 | 2017-07-28 | 13.500 | 437,370 | -11,200 | 0.39% | 5,904,495 |
| 2017-07-27 | 2017-07-25 | 11.650 | 448,570 | +4,000 | 0.40% | 5,225,840 |
| 2017-07-25 | 2017-07-21 | 11.700 | 444,570 | -10,800 | 0.40% | 5,201,469 |
| 2017-07-24 | 2017-07-20 | 11.800 | 455,370 | -800 | 0.41% | 5,373,366 |
| 2017-07-21 | 2017-07-19 | 11.950 | 456,170 | +2,000 | 0.41% | 5,451,232 |
| 2017-07-20 | 2017-07-18 | 11.550 | 454,170 | +6,600 | 0.41% | 5,245,664 |
| 2017-07-18 | 2017-07-14 | 12.000 | 447,570 | -400 | 0.40% | 5,370,840 |
| 2017-07-04 | 2017-06-30 | 12.500 | 447,970 | +2,000 | 0.40% | 5,599,625 |
| 2017-06-30 | 2017-06-28 | 12.750 | 445,970 | -400 | 0.40% | 5,686,118 |
| 2017-06-29 | 2017-06-27 | 12.750 | 446,370 | -2,000 | 0.40% | 5,691,218 |
| 2017-06-23 | 2017-06-21 | 13.500 | 448,370 | +4,600 | 0.40% | 6,052,995 |
| 2017-06-22 | 2017-06-20 | 13.250 | 443,770 | +3,000 | 0.40% | 5,879,952 |
| 2017-06-21 | 2017-06-19 | 13.250 | 440,770 | +6,000 | 0.40% | 5,840,202 |
| 2017-06-20 | 2017-06-16 | 13.500 | 434,770 | -8,000 | 0.39% | 5,869,395 |
| 2017-06-12 | 2017-06-08 | 14.250 | 442,770 | +4,000 | 0.40% | 6,309,472 |
| 2017-06-09 | 2017-06-07 | 14.250 | 438,770 | -680 | 0.39% | 6,252,472 |
| 2017-06-08 | 2017-06-06 | 14.500 | 439,450 | -1,000 | 0.40% | 6,372,025 |
| 2017-06-02 | 2017-05-31 | 14.000 | 440,450 | -3,000 | 0.40% | 6,166,300 |
| 2017-06-01 | 2017-05-29 | 14.500 | 443,450 | -2,600 | 0.40% | 6,430,025 |
| 2017-05-31 | 2017-05-26 | 15.500 | 446,050 | -3,200 | 0.41% | 6,913,775 |
| 2017-05-29 | 2017-05-25 | 14.000 | 449,250 | -1,200 | 0.41% | 6,289,500 |
| 2017-05-26 | 2017-05-24 | 14.000 | 450,450 | -10,800 | 0.41% | 6,306,300 |
| 2017-05-24 | 2017-05-22 | 14.500 | 461,250 | +1,000 | 0.42% | 6,688,125 |
| 2017-05-22 | 2017-05-18 | 13.750 | 460,250 | +400 | 0.42% | 6,328,438 |
| 2017-05-16 | 2017-05-12 | 13.000 | 459,850 | +3,500 | 0.42% | 5,978,050 |
| 2017-05-15 | 2017-05-11 | 13.000 | 456,350 | +500 | 0.42% | 5,932,550 |
| 2017-05-11 | 2017-05-09 | 13.000 | 455,850 | +23,100 | 0.42% | 5,926,050 |
| 2017-05-09 | 2017-05-05 | 14.000 | 432,750 | +2,800 | 0.39% | 6,058,500 |
| 2017-05-02 | 2017-04-27 | 14.500 | 429,950 | +4,000 | 0.39% | 6,234,275 |
| 2017-04-26 | 2017-04-24 | 14.250 | 425,950 | -2,000 | 0.39% | 6,069,787 |
| 2017-04-21 | 2017-04-19 | 14.750 | 427,950 | -2,000 | 0.39% | 6,312,262 |
| 2017-04-12 | 2017-04-10 | 15.000 | 429,950 | -400 | 0.40% | 6,449,250 |
| 2017-04-10 | 2017-04-06 | 14.500 | 430,350 | +10,000 | 0.40% | 6,240,075 |
| 2017-04-07 | 2017-04-05 | 15.000 | 420,350 | +9,200 | 0.39% | 6,305,250 |
| 2017-04-05 | 2017-03-31 | 14.750 | 411,150 | +9,000 | 0.38% | 6,064,462 |
| 2017-04-03 | 2017-03-30 | 15.250 | 402,150 | +2,000 | 0.38% | 6,132,788 |
| 2017-03-31 | 2017-03-29 | 15.250 | 400,150 | +3,000 | 0.37% | 6,102,288 |
| 2017-03-30 | 2017-03-28 | 15.250 | 397,150 | +600 | 0.37% | 6,056,538 |
| 2017-03-29 | 2017-03-27 | 15.500 | 396,550 | +800 | 0.37% | 6,146,525 |
| 2017-03-28 | 2017-03-24 | 15.000 | 395,750 | +4,420 | 0.37% | 5,936,250 |
| 2017-03-27 | 2017-03-23 | 16.250 | 391,330 | +8,600 | 0.37% | 6,359,112 |
| 2017-03-24 | 2017-03-22 | 17.000 | 382,730 | +2,000 | 0.36% | 6,506,410 |
| 2017-03-23 | 2017-03-21 | 16.750 | 380,730 | +800 | 0.38% | 6,377,228 |
| 2017-03-21 | 2017-03-17 | 16.750 | 379,930 | +400 | 0.38% | 6,363,828 |
| 2017-03-20 | 2017-03-16 | 17.250 | 379,530 | +2,000 | 0.37% | 6,546,892 |
| 2017-03-10 | 2017-03-08 | 18.500 | 377,530 | +6,400 | 0.37% | 6,984,305 |
| 2017-03-09 | 2017-03-07 | 18.750 | 371,130 | +1,830 | 0.37% | 6,958,688 |
| 2017-03-07 | 2017-03-03 | 21.750 | 369,300 | +9,450 | 0.36% | 8,032,275 |
| 2017-03-06 | 2017-03-02 | 21.750 | 359,850 | -22,680 | 0.36% | 7,826,738 |
| 2017-03-03 | 2017-03-01 | 17.000 | 382,530 | -20,800 | 0.38% | 6,503,010 |
| 2017-02-28 | 2017-02-24 | 15.500 | 403,330 | +1,200 | 0.40% | 6,251,615 |
| 2017-02-27 | 2017-02-23 | 15.750 | 402,130 | -2,000 | 0.40% | 6,333,548 |
| 2017-02-23 | 2017-02-21 | 15.750 | 404,130 | +18,800 | 0.40% | 6,365,048 |
| 2017-02-22 | 2017-02-20 | 15.000 | 385,330 | +2,000 | 0.38% | 5,779,950 |
| 2017-02-21 | 2017-02-17 | 15.750 | 383,330 | +8,000 | 0.38% | 6,037,448 |
| 2017-02-16 | 2017-02-14 | 17.000 | 375,330 | -5,020 | 0.37% | 6,380,610 |
| 2017-02-15 | 2017-02-13 | 17.250 | 380,350 | -6,600 | 0.38% | 6,561,038 |
| 2017-02-10 | 2017-02-08 | 14.750 | 386,950 | +800 | 0.38% | 5,707,512 |
| 2017-02-06 | 2017-02-02 | 14.500 | 386,150 | -7,600 | 0.38% | 5,599,175 |
| 2017-02-03 | 2017-02-01 | 14.750 | 393,750 | +2,000 | 0.39% | 5,807,812 |
| 2017-02-02 | 2017-01-27 | 15.000 | 391,750 | +4,000 | 0.39% | 5,876,250 |
| 2017-02-01 | 2017-01-25 | 15.000 | 387,750 | +1,000 | 0.38% | 5,816,250 |
| 2017-01-26 | 2017-01-24 | 15.250 | 386,750 | +6,000 | 0.38% | 5,897,938 |
| 2017-01-24 | 2017-01-20 | 15.750 | 380,750 | +2,000 | 0.38% | 5,996,812 |
| 2017-01-20 | 2017-01-18 | 15.750 | 378,750 | -8,000 | 0.38% | 5,965,312 |
| 2017-01-12 | 2017-01-10 | 15.750 | 386,750 | +8,000 | 0.39% | 6,091,312 |
| 2017-01-11 | 2017-01-09 | 15.500 | 378,750 | +27,400 | 0.38% | 5,870,625 |
| 2017-01-10 | 2017-01-06 | 16.000 | 351,350 | +19,200 | 0.35% | 5,621,600 |
| 2017-01-09 | 2017-01-05 | 17.250 | 332,150 | +6,000 | 0.33% | 5,729,588 |
| 2017-01-06 | 2017-01-04 | 17.250 | 326,150 | +2,200 | 0.33% | 5,626,088 |
| 2017-01-05 | 2017-01-03 | 17.500 | 323,950 | +8,000 | 0.32% | 5,669,125 |
| 2017-01-03 | 2016-12-29 | 16.500 | 315,950 | +1,000 | 0.32% | 5,213,175 |
| 2016-12-30 | 2016-12-28 | 17.250 | 314,950 | -1,200 | 0.31% | 5,432,888 |
| 2016-12-29 | 2016-12-23 | 16.500 | 316,150 | -600 | 0.32% | 5,216,475 |
| 2016-12-28 | 2016-12-22 | 17.000 | 316,750 | +5,930 | 0.32% | 5,384,750 |
| 2016-12-23 | 2016-12-21 | 17.750 | 310,820 | +4,070 | 0.31% | 5,517,055 |
| 2016-12-19 | 2016-12-15 | 18.750 | 306,750 | +1,000 | 0.31% | 5,751,562 |
| 2016-12-16 | 2016-12-14 | 19.250 | 305,750 | -4,000 | 0.31% | 5,885,688 |
| 2016-12-15 | 2016-12-13 | 19.500 | 309,750 | +200 | 0.31% | 6,040,125 |
| 2016-12-12 | 2016-12-08 | 19.500 | 309,550 | +1,200 | 0.31% | 6,036,225 |
| 2016-12-09 | 2016-12-07 | 20.000 | 308,350 | -100 | 0.31% | 6,167,000 |
| 2016-12-08 | 2016-12-06 | 19.000 | 308,450 | +8,000 | 0.31% | 5,860,550 |
| 2016-12-07 | 2016-12-05 | 19.750 | 300,450 | +22,000 | 0.30% | 5,933,888 |
| 2016-12-05 | 2016-12-01 | 20.750 | 278,450 | -2,400 | 0.28% | 5,777,838 |
| 2016-12-02 | 2016-11-30 | 19.500 | 280,850 | +2,000 | 0.28% | 5,476,575 |
| 2016-11-30 | 2016-11-28 | 20.250 | 278,850 | +6,000 | 0.29% | 5,646,712 |
| 2016-11-29 | 2016-11-25 | 20.000 | 272,850 | +800 | 0.28% | 5,457,000 |
| 2016-11-22 | 2016-11-18 | 21.250 | 272,050 | -1,600 | 0.28% | 5,781,062 |
| 2016-11-14 | 2016-11-10 | 21.750 | 273,650 | -1,600 | 0.28% | 5,951,888 |
| 2016-11-07 | 2016-11-03 | 21.250 | 275,250 | +800 | 0.28% | 5,849,062 |
| 2016-11-04 | 2016-11-02 | 21.750 | 274,450 | -200 | 0.28% | 5,969,288 |
| 2016-11-03 | 2016-11-01 | 22.750 | 274,650 | -2,000 | 0.28% | 6,248,288 |
| 2016-11-02 | 2016-10-31 | 22.500 | 276,650 | +600 | 0.28% | 6,224,625 |
| 2016-10-28 | 2016-10-26 | 20.750 | 276,050 | -1,200 | 0.29% | 5,728,038 |
| 2016-10-27 | 2016-10-25 | 21.750 | 277,250 | -1,200 | 0.29% | 6,030,188 |
| 2016-10-26 | 2016-10-24 | 22.500 | 278,450 | +7,000 | 0.29% | 6,265,125 |
| 2016-10-25 | 2016-10-20 | 23.000 | 271,450 | +8,200 | 0.28% | 6,243,350 |
| 2016-10-18 | 2016-10-14 | 24.250 | 263,250 | +1,600 | 0.28% | 6,383,812 |
| 2016-10-14 | 2016-10-12 | 24.500 | 261,650 | +1,340 | 0.28% | 6,410,425 |
| 2016-10-13 | 2016-10-11 | 24.500 | 260,310 | -800 | 0.28% | 6,377,595 |
| 2016-10-11 | 2016-10-06 | 24.750 | 261,110 | -1,200 | 0.28% | 6,462,472 |
| 2016-10-05 | 2016-10-03 | 25.000 | 262,310 | +4,000 | 0.28% | 6,557,750 |
| 2016-10-04 | 2016-09-30 | 25.000 | 258,310 | +200 | 0.28% | 6,457,750 |
| 2016-10-03 | 2016-09-29 | 25.000 | 258,110 | -3,600 | 0.28% | 6,452,750 |
| 2016-09-30 | 2016-09-28 | 25.500 | 261,710 | -3,000 | 0.28% | 6,673,605 |
| 2016-09-29 | 2016-09-27 | 28.000 | 264,710 | -400 | 0.28% | 7,411,880 |
| 2016-09-27 | 2016-09-23 | 29.000 | 265,110 | -5,200 | 0.28% | 7,688,190 |
| 2016-09-23 | 2016-09-21 | 30.000 | 270,310 | +1,200 | 0.29% | 8,109,300 |
| 2016-09-22 | 2016-09-20 | 30.000 | 269,110 | -1,200 | 0.29% | 8,073,300 |
| 2016-09-20 | 2016-09-15 | 29.000 | 270,310 | -800 | 0.29% | 7,838,990 |
| 2016-09-19 | 2016-09-14 | 27.500 | 271,110 | -300 | 0.29% | 7,455,525 |
| 2016-09-14 | 2016-09-12 | 31.000 | 271,410 | -2,200 | 0.29% | 8,413,710 |
| 2016-09-13 | 2016-09-09 | 30.000 | 273,610 | +4,800 | 0.29% | 8,208,300 |
| 2016-09-12 | 2016-09-08 | 28.000 | 268,810 | -24,280 | 0.29% | 7,526,680 |
| 2016-09-09 | 2016-09-07 | 23.750 | 293,090 | -18,640 | 0.31% | 6,960,888 |
| 2016-09-08 | 2016-09-06 | 22.000 | 311,730 | -23,200 | 0.33% | 6,858,060 |
| 2016-09-07 | 2016-09-05 | 19.750 | 334,930 | -1,000 | 0.36% | 6,614,868 |
| 2016-09-02 | 2016-08-31 | 18.750 | 335,930 | -1,300 | 0.36% | 6,298,688 |
| 2016-08-29 | 2016-08-25 | 17.500 | 337,230 | -1,200 | 0.36% | 5,901,525 |
| 2016-08-24 | 2016-08-22 | 17.500 | 338,430 | -8,000 | 0.36% | 5,922,525 |
| 2016-08-18 | 2016-08-16 | 17.250 | 346,430 | +13,000 | 0.37% | 5,975,918 |
| 2016-08-17 | 2016-08-15 | 17.500 | 333,430 | -1,070 | 0.36% | 5,835,025 |
| 2016-08-16 | 2016-08-12 | 16.750 | 334,500 | -4,800 | 0.36% | 5,602,875 |
| 2016-08-15 | 2016-08-11 | 16.000 | 339,300 | +3,000 | 0.36% | 5,428,800 |
| 2016-08-12 | 2016-08-10 | 15.750 | 336,300 | +4,400 | 0.36% | 5,296,725 |
| 2016-08-10 | 2016-08-08 | 16.000 | 331,900 | +13,260 | 0.35% | 5,310,400 |
| 2016-08-09 | 2016-08-05 | 16.500 | 318,640 | +8,400 | 0.34% | 5,257,560 |
| 2016-08-08 | 2016-08-04 | 16.500 | 310,240 | +1,870 | 0.33% | 5,118,960 |
| 2016-08-05 | 2016-08-03 | 16.500 | 308,370 | +3,780 | 0.33% | 5,088,105 |
| 2016-08-04 | 2016-08-01 | 17.500 | 304,590 | +2,000 | 0.33% | 5,330,325 |
| 2016-08-01 | 2016-07-28 | 17.500 | 302,590 | +200 | 0.33% | 5,295,325 |
| 2016-07-29 | 2016-07-27 | 16.750 | 302,390 | +1,510 | 0.33% | 5,065,032 |
| 2016-07-28 | 2016-07-26 | 16.750 | 300,880 | +800 | 0.33% | 5,039,740 |
| 2016-07-27 | 2016-07-25 | 16.750 | 300,080 | -1,000 | 0.33% | 5,026,340 |
| 2016-07-22 | 2016-07-20 | 17.500 | 301,080 | +6,000 | 0.33% | 5,268,900 |
| 2016-07-06 | 2016-07-04 | 19.750 | 295,080 | +1,200 | 0.33% | 5,827,830 |
| 2016-07-04 | 2016-06-29 | 17.500 | 293,880 | -2,400 | 0.33% | 5,142,900 |
| 2016-06-28 | 2016-06-24 | 17.250 | 296,280 | +4,200 | 0.33% | 5,110,830 |
| 2016-06-20 | 2016-06-16 | 20.250 | 292,080 | -4,000 | 0.34% | 5,914,620 |
| 2016-06-17 | 2016-06-15 | 22.000 | 296,080 | -800 | 0.34% | 6,513,760 |
| 2016-06-15 | 2016-06-13 | 20.500 | 296,880 | +1,000 | 0.34% | 6,086,040 |
| 2016-06-13 | 2016-06-08 | 20.250 | 295,880 | -400 | 0.34% | 5,991,570 |
| 2016-06-08 | 2016-06-06 | 22.000 | 296,280 | -1,000 | 0.34% | 6,518,160 |
| 2016-06-07 | 2016-06-03 | 22.000 | 297,280 | -2,200 | 0.34% | 6,540,160 |
| 2016-06-03 | 2016-06-01 | 20.250 | 299,480 | -3,600 | 0.35% | 6,064,470 |
| 2016-06-01 | 2016-05-30 | 18.500 | 303,080 | -2,000 | 0.35% | 5,606,980 |
| 2016-05-31 | 2016-05-27 | 18.500 | 305,080 | +3,900 | 0.35% | 5,643,980 |
| 2016-05-27 | 2016-05-25 | 18.500 | 301,180 | -5,060 | 0.35% | 5,571,830 |
| 2016-05-25 | 2016-05-23 | 18.000 | 306,240 | -1,740 | 0.35% | 5,512,320 |
| 2016-05-24 | 2016-05-20 | 18.250 | 307,980 | +2,000 | 0.36% | 5,620,635 |
| 2016-05-20 | 2016-05-18 | 18.500 | 305,980 | -160 | 0.35% | 5,660,630 |
| 2016-05-19 | 2016-05-17 | 19.250 | 306,140 | -3,920 | 0.35% | 5,893,195 |
| 2016-05-18 | 2016-05-16 | 17.500 | 310,060 | -800 | 0.36% | 5,426,050 |
| 2016-05-13 | 2016-05-11 | 18.000 | 310,860 | -3,600 | 0.36% | 5,595,480 |
| 2016-05-12 | 2016-05-10 | 17.750 | 314,460 | -1,800 | 0.36% | 5,581,665 |
| 2016-05-11 | 2016-05-09 | 16.750 | 316,260 | -10,000 | 0.37% | 5,297,355 |
| 2016-05-10 | 2016-05-06 | 15.500 | 326,260 | -600 | 0.38% | 5,057,030 |
| 2016-05-06 | 2016-05-04 | 15.750 | 326,860 | +6,000 | 0.38% | 5,148,045 |
| 2016-05-05 | 2016-05-03 | 15.750 | 320,860 | +5,000 | 0.37% | 5,053,545 |
| 2016-05-03 | 2016-04-28 | 17.000 | 315,860 | -3,780 | 0.37% | 5,369,620 |
| 2016-04-29 | 2016-04-27 | 15.500 | 319,640 | +3,000 | 0.37% | 4,954,420 |
| 2016-04-28 | 2016-04-26 | 15.500 | 316,640 | -24,690 | 0.37% | 4,907,920 |
| 2016-04-27 | 2016-04-25 | 16.000 | 341,330 | +400 | 0.40% | 5,461,280 |
| 2016-04-22 | 2016-04-20 | 15.750 | 340,930 | +1,980 | 0.40% | 5,369,648 |
| 2016-04-21 | 2016-04-19 | 16.500 | 338,950 | +7,000 | 0.40% | 5,592,675 |
| 2016-04-20 | 2016-04-18 | 16.250 | 331,950 | +8,200 | 0.39% | 5,394,188 |
| 2016-04-18 | 2016-04-14 | 17.750 | 323,750 | +600 | 0.38% | 5,746,562 |
| 2016-04-13 | 2016-04-11 | 17.750 | 323,150 | +4,000 | 0.38% | 5,735,912 |
| 2016-04-08 | 2016-04-06 | 17.000 | 319,150 | +1,000 | 0.38% | 5,425,550 |
| 2016-04-07 | 2016-04-05 | 17.500 | 318,150 | +3,680 | 0.38% | 5,567,625 |
| 2016-04-06 | 2016-04-01 | 18.500 | 314,470 | +6,800 | 0.37% | 5,817,695 |
| 2016-04-05 | 2016-03-31 | 17.250 | 307,670 | +4,600 | 0.36% | 5,307,308 |
| 2016-03-31 | 2016-03-29 | 17.250 | 303,070 | -1,200 | 0.36% | 5,227,958 |
| 2016-03-30 | 2016-03-24 | 18.250 | 304,270 | +2,000 | 0.36% | 5,552,928 |
| 2016-03-24 | 2016-03-22 | 18.500 | 302,270 | -1,510 | 0.36% | 5,591,995 |
| 2016-03-23 | 2016-03-21 | 19.000 | 303,780 | +400 | 0.36% | 5,771,820 |
| 2016-03-21 | 2016-03-17 | 19.500 | 303,380 | +400 | 0.36% | 5,915,910 |
| 2016-03-18 | 2016-03-16 | 19.250 | 302,980 | +2,000 | 0.36% | 5,832,365 |
| 2016-03-16 | 2016-03-14 | 19.500 | 300,980 | -1,000 | 0.36% | 5,869,110 |
| 2016-03-15 | 2016-03-11 | 20.000 | 301,980 | +110 | 0.36% | 6,039,600 |
| 2016-03-14 | 2016-03-10 | 20.250 | 301,870 | -78,150 | 0.36% | 6,112,868 |
| 2016-03-11 | 2016-03-09 | 22.000 | 380,020 | +150 | 0.45% | 8,360,440 |
| 2016-03-09 | 2016-03-07 | 22.750 | 379,870 | +3,920 | 0.45% | 8,642,042 |
| 2016-03-08 | 2016-03-04 | 23.500 | 375,950 | +1,200 | 0.44% | 8,834,825 |
| 2016-03-04 | 2016-03-02 | 23.000 | 374,750 | +2,090 | 0.44% | 8,619,250 |
| 2016-03-01 | 2016-02-26 | 22.000 | 372,660 | -1,400 | 0.44% | 8,198,520 |
| 2016-02-25 | 2016-02-23 | 24.250 | 374,060 | -1,200 | 0.44% | 9,070,955 |
| 2016-02-19 | 2016-02-17 | 22.000 | 375,260 | +200 | 0.44% | 8,255,720 |
| 2016-02-17 | 2016-02-15 | 21.750 | 375,060 | +4,000 | 0.44% | 8,157,555 |
| 2016-02-12 | 2016-02-05 | 22.000 | 371,060 | +470 | 0.44% | 8,163,320 |
| 2016-02-05 | 2016-02-03 | 21.750 | 370,590 | +530 | 0.44% | 8,060,332 |
| 2016-02-03 | 2016-02-01 | 23.250 | 370,060 | +5,080 | 0.44% | 8,603,895 |
| 2016-02-02 | 2016-01-29 | 23.750 | 364,980 | -1,990 | 0.43% | 8,668,275 |
| 2016-02-01 | 2016-01-28 | 23.000 | 366,970 | +4,390 | 0.43% | 8,440,310 |
| 2016-01-29 | 2016-01-27 | 24.500 | 362,580 | +5,920 | 0.43% | 8,883,210 |
| 2016-01-28 | 2016-01-26 | 22.750 | 356,660 | +800 | 0.42% | 8,114,015 |
| 2016-01-26 | 2016-01-22 | 23.750 | 355,860 | -2,200 | 0.42% | 8,451,675 |
| 2016-01-25 | 2016-01-21 | 23.000 | 358,060 | +1,000 | 0.42% | 8,235,380 |
| 2016-01-20 | 2016-01-18 | 27.500 | 357,060 | +1,200 | 0.42% | 9,819,150 |
| 2016-01-15 | 2016-01-13 | 30.000 | 355,860 | +2,000 | 0.42% | 10,675,800 |
| 2016-01-14 | 2016-01-12 | 30.000 | 353,860 | -1,400 | 0.42% | 10,615,800 |
| 2016-01-13 | 2016-01-11 | 30.000 | 355,260 | -200 | 0.42% | 10,657,800 |
| 2015-12-29 | 2015-12-24 | 32.500 | 355,460 | -1,000 | 0.42% | 11,552,450 |
| 2015-12-28 | 2015-12-22 | 31.500 | 356,460 | -16,160 | 0.42% | 11,228,490 |
| 2015-12-22 | 2015-12-18 | 32.000 | 372,620 | -6,000 | 0.44% | 11,923,840 |
| 2015-12-21 | 2015-12-17 | 31.000 | 378,620 | +2,000 | 0.45% | 11,737,220 |
| 2015-12-18 | 2015-12-16 | 33.000 | 376,620 | +20,000 | 0.45% | 12,428,460 |
| 2015-12-17 | 2015-12-15 | 32.500 | 356,620 | +1,400 | 0.42% | 11,590,150 |
| 2015-12-14 | 2015-12-10 | 33.500 | 355,220 | +200 | 0.42% | 11,899,870 |
| 2015-12-11 | 2015-12-09 | 34.000 | 355,020 | +1,560 | 0.42% | 12,070,680 |
| 2015-12-10 | 2015-12-08 | 36.000 | 353,460 | -600 | 0.42% | 12,724,560 |
| 2015-12-09 | 2015-12-07 | 35.000 | 354,060 | -18,600 | 0.42% | 12,392,100 |
| 2015-12-08 | 2015-12-04 | 36.500 | 372,660 | -1,000 | 0.44% | 13,602,090 |
| 2015-12-04 | 2015-12-02 | 37.500 | 373,660 | +17,800 | 0.44% | 14,012,250 |
| 2015-12-01 | 2015-11-27 | 36.500 | 355,860 | -800 | 0.42% | 12,988,890 |
| 2015-11-27 | 2015-11-25 | 39.000 | 356,660 | +660 | 0.43% | 13,909,740 |
| 2015-11-24 | 2015-11-20 | 35.500 | 356,000 | -5,340 | 0.43% | 12,638,000 |
| 2015-11-23 | 2015-11-19 | 36.000 | 361,340 | -3,700 | 0.44% | 13,008,240 |
| 2015-11-20 | 2015-11-18 | 36.000 | 365,040 | +3,660 | 0.44% | 13,141,440 |
| 2015-11-19 | 2015-11-17 | 36.500 | 361,380 | -2,000 | 0.44% | 13,190,370 |
| 2015-11-17 | 2015-11-13 | 37.500 | 363,380 | -9,400 | 0.44% | 13,626,750 |
| 2015-11-16 | 2015-11-12 | 38.000 | 372,780 | -2,000 | 0.45% | 14,165,640 |
| 2015-11-12 | 2015-11-10 | 39.000 | 374,780 | -580 | 0.46% | 14,616,420 |
| 2015-11-11 | 2015-11-09 | 39.000 | 375,360 | -200 | 0.46% | 14,639,040 |
| 2015-11-10 | 2015-11-06 | 41.000 | 375,560 | -400 | 0.46% | 15,397,960 |
| 2015-11-09 | 2015-11-05 | 40.000 | 375,960 | +1,000 | 0.46% | 15,038,400 |
| 2015-11-06 | 2015-11-04 | 37.500 | 374,960 | -1,620 | 0.46% | 14,061,000 |
| 2015-11-03 | 2015-10-30 | 37.500 | 376,580 | -4,600 | 0.46% | 14,121,750 |
| 2015-10-30 | 2015-10-28 | 38.000 | 381,180 | -4,000 | 0.46% | 14,484,840 |
| 2015-10-27 | 2015-10-23 | 35.500 | 385,180 | -1,000 | 0.47% | 13,673,890 |
| 2015-10-26 | 2015-10-22 | 34.500 | 386,180 | +15,600 | 0.47% | 13,323,210 |
| 2015-10-23 | 2015-10-20 | 36.500 | 370,580 | -2,000 | 0.45% | 13,526,170 |
| 2015-10-22 | 2015-10-19 | 36.000 | 372,580 | +4,000 | 0.45% | 13,412,880 |
| 2015-10-14 | 2015-10-12 | 39.000 | 368,580 | +800 | 0.45% | 14,374,620 |
| 2015-10-12 | 2015-10-08 | 37.500 | 367,780 | +200 | 0.45% | 13,791,750 |
| 2015-10-09 | 2015-10-07 | 38.500 | 367,580 | -21,200 | 0.45% | 14,151,830 |
| 2015-10-08 | 2015-10-06 | 35.500 | 388,780 | +8,800 | 0.47% | 13,801,690 |
| 2015-10-07 | 2015-10-05 | 35.500 | 379,980 | +3,300 | 0.46% | 13,489,290 |
| 2015-10-06 | 2015-10-02 | 34.500 | 376,680 | +1,400 | 0.46% | 12,995,460 |
| 2015-10-02 | 2015-09-29 | 32.000 | 375,280 | -2,200 | 0.46% | 12,008,960 |
| 2015-09-30 | 2015-09-25 | 32.500 | 377,480 | +9,160 | 0.46% | 12,268,100 |
| 2015-09-29 | 2015-09-24 | 32.000 | 368,320 | +5,800 | 0.46% | 11,786,240 |
| 2015-09-25 | 2015-09-23 | 32.000 | 362,520 | +2,240 | 0.45% | 11,600,640 |
| 2015-09-24 | 2015-09-22 | 33.000 | 360,280 | -1,600 | 0.45% | 11,889,240 |
| 2015-09-22 | 2015-09-18 | 31.000 | 361,880 | -39,920 | 0.45% | 11,218,280 |
| 2015-09-21 | 2015-09-17 | 31.000 | 401,800 | -6,600 | 0.50% | 12,455,800 |
| 2015-09-18 | 2015-09-16 | 30.500 | 408,400 | +1,600 | 0.51% | 12,456,200 |
| 2015-09-17 | 2015-09-15 | 29.500 | 406,800 | +19,920 | 0.51% | 12,000,600 |
| 2015-09-16 | 2015-09-14 | 31.000 | 386,880 | +21,000 | 0.48% | 11,993,280 |
| 2015-09-15 | 2015-09-11 | 30.000 | 365,880 | -1,800 | 0.46% | 10,976,400 |
| 2015-09-09 | 2015-09-07 | 25.500 | 367,680 | +2,920 | 0.46% | 9,375,840 |
| 2015-09-02 | 2015-08-31 | 27.500 | 364,760 | +80 | 0.45% | 10,030,900 |
| 2015-09-01 | 2015-08-28 | 29.000 | 364,680 | +1,000 | 0.45% | 10,575,720 |
| 2015-08-31 | 2015-08-27 | 28.500 | 363,680 | +200 | 0.45% | 10,364,880 |
| 2015-08-28 | 2015-08-26 | 25.500 | 363,480 | +2,000 | 0.45% | 9,268,740 |
| 2015-08-26 | 2015-08-24 | 27.500 | 361,480 | +1,000 | 0.45% | 9,940,700 |
| 2015-08-24 | 2015-08-20 | 30.500 | 360,480 | +2,200 | 0.45% | 10,994,640 |
| 2015-08-21 | 2015-08-19 | 32.500 | 358,280 | -100 | 0.45% | 11,644,100 |
| 2015-08-20 | 2015-08-18 | 33.000 | 358,380 | -1,200 | 0.45% | 11,826,540 |
| 2015-08-19 | 2015-08-17 | 34.000 | 359,580 | -2,600 | 0.46% | 12,225,720 |
| 2015-08-18 | 2015-08-14 | 29.500 | 362,180 | -2,400 | 0.46% | 10,684,310 |
| 2015-08-14 | 2015-08-12 | 30.500 | 364,580 | +1,000 | 0.47% | 11,119,690 |
| 2015-08-13 | 2015-08-11 | 32.000 | 363,580 | -6,000 | 0.47% | 11,634,560 |
| 2015-08-12 | 2015-08-10 | 31.500 | 369,580 | -2,200 | 0.47% | 11,641,770 |
| 2015-08-11 | 2015-08-07 | 30.000 | 371,780 | -1,200 | 0.48% | 11,153,400 |
| 2015-08-10 | 2015-08-06 | 30.000 | 372,980 | +2,000 | 0.48% | 11,189,400 |
| 2015-08-05 | 2015-08-03 | 33.000 | 370,980 | -8,000 | 0.48% | 12,242,340 |
| 2015-08-04 | 2015-07-31 | 34.000 | 378,980 | +200 | 0.49% | 12,885,320 |
| 2015-07-31 | 2015-07-29 | 35.000 | 378,780 | +300 | 0.49% | 13,257,300 |
| 2015-07-29 | 2015-07-27 | 34.000 | 378,480 | -280 | 0.49% | 12,868,320 |
| 2015-07-28 | 2015-07-24 | 37.000 | 378,760 | +2,000 | 0.49% | 14,014,120 |
| 2015-07-27 | 2015-07-23 | 38.000 | 376,760 | +2,600 | 0.48% | 14,316,880 |
| 2015-07-23 | 2015-07-21 | 39.000 | 374,160 | -25,600 | 0.48% | 14,592,240 |
| 2015-07-21 | 2015-07-17 | 35.500 | 399,760 | -7,600 | 0.51% | 14,191,480 |
| 2015-07-20 | 2015-07-16 | 35.000 | 407,360 | +8,000 | 0.52% | 14,257,600 |
| 2015-07-17 | 2015-07-15 | 34.500 | 399,360 | +2,160 | 0.51% | 13,777,920 |
| 2015-07-16 | 2015-07-14 | 36.500 | 397,200 | +1,600 | 0.51% | 14,497,800 |
| 2015-07-15 | 2015-07-13 | 37.000 | 395,600 | +1,000 | 0.51% | 14,637,200 |
| 2015-07-14 | 2015-07-10 | 37.500 | 394,600 | -4,200 | 0.51% | 14,797,500 |
| 2015-07-13 | 2015-07-09 | 31.000 | 398,800 | -3,410 | 0.51% | 12,362,800 |
| 2015-07-10 | 2015-07-08 | 22.250 | 402,210 | +3,260 | 0.52% | 8,949,172 |
| 2015-07-09 | 2015-07-07 | 24.500 | 398,950 | +3,660 | 0.51% | 9,774,275 |
| 2015-07-08 | 2015-07-06 | 31.000 | 395,290 | +5,840 | 0.51% | 12,253,990 |
| 2015-07-07 | 2015-07-03 | 39.000 | 389,450 | +7,160 | 0.50% | 15,188,550 |
| 2015-07-06 | 2015-07-02 | 41.500 | 382,290 | -10,200 | 0.49% | 15,865,035 |
| 2015-07-03 | 2015-06-30 | 43.000 | 392,490 | -920 | 0.50% | 16,877,070 |
| 2015-07-02 | 2015-06-29 | 41.000 | 393,410 | +10,400 | 0.50% | 16,129,810 |
| 2015-06-30 | 2015-06-26 | 44.000 | 383,010 | +400 | 0.49% | 16,852,440 |
| 2015-06-29 | 2015-06-25 | 43.500 | 382,610 | +400 | 0.49% | 16,643,535 |
| 2015-06-26 | 2015-06-24 | 44.000 | 382,210 | -1,000 | 0.49% | 16,817,240 |
| 2015-06-24 | 2015-06-22 | 45.000 | 383,210 | -800 | 0.49% | 17,244,450 |
| 2015-06-19 | 2015-06-17 | 43.000 | 384,010 | -50 | 0.49% | 16,512,430 |
| 2015-06-18 | 2015-06-16 | 41.500 | 384,060 | +1,000 | 0.49% | 15,938,490 |
| 2015-06-17 | 2015-06-15 | 41.000 | 383,060 | +3,000 | 0.49% | 15,705,460 |
| 2015-06-16 | 2015-06-12 | 44.500 | 380,060 | -5,000 | 0.49% | 16,912,670 |
| 2015-06-15 | 2015-06-11 | 44.000 | 385,060 | -13,840 | 0.49% | 16,942,640 |
| 2015-06-12 | 2015-06-10 | 44.000 | 398,900 | -2,880 | 0.51% | 17,551,600 |
| 2015-06-11 | 2015-06-09 | 45.500 | 401,780 | -7,000 | 0.52% | 18,280,990 |
| 2015-06-09 | 2015-06-05 | 49.500 | 408,780 | +240 | 0.52% | 20,234,610 |
| 2015-06-08 | 2015-06-04 | 50.000 | 408,540 | +9,780 | 0.52% | 20,427,000 |
| 2015-06-05 | 2015-06-03 | 49.000 | 398,760 | +8,640 | 0.51% | 19,539,240 |
| 2015-06-04 | 2015-06-02 | 52.500 | 390,120 | +6,100 | 0.50% | 20,481,300 |
| 2015-06-03 | 2015-06-01 | 51.000 | 384,020 | -36,420 | 0.49% | 19,585,020 |
| 2015-06-02 | 2015-05-29 | 46.500 | 420,440 | -1,660 | 0.54% | 19,550,460 |
| 2015-06-01 | 2015-05-28 | 45.500 | 422,100 | +6,980 | 0.54% | 19,205,550 |
| 2015-05-29 | 2015-05-27 | 45.500 | 415,120 | -23,200 | 0.53% | 18,887,960 |
| 2015-05-28 | 2015-05-26 | 45.000 | 438,320 | -7,360 | 0.56% | 19,724,400 |
| 2015-05-27 | 2015-05-22 | 45.500 | 445,680 | -6,240 | 0.57% | 20,278,440 |
| 2015-05-26 | 2015-05-21 | 44.000 | 451,920 | -10,000 | 0.58% | 19,884,480 |
| 2015-05-22 | 2015-05-20 | 44.000 | 461,920 | -24,940 | 0.59% | 20,324,480 |
| 2015-05-21 | 2015-05-19 | 45.500 | 486,860 | -6,200 | 0.62% | 22,152,130 |
| 2015-05-20 | 2015-05-18 | 45.500 | 493,060 | -12,800 | 0.63% | 22,434,230 |
| 2015-05-19 | 2015-05-15 | 40.000 | 505,860 | -6,140 | 0.65% | 20,234,400 |
| 2015-05-18 | 2015-05-14 | 36.500 | 512,000 | -33,400 | 0.66% | 18,688,000 |
| 2015-05-14 | 2015-05-12 | 36.500 | 545,400 | +9,680 | 0.70% | 19,907,100 |
| 2015-05-13 | 2015-05-11 | 37.000 | 535,720 | +3,600 | 0.69% | 19,821,640 |
| 2015-05-12 | 2015-05-08 | 36.000 | 532,120 | -14,000 | 0.68% | 19,156,320 |
| 2015-05-11 | 2015-05-07 | 33.000 | 546,120 | +20,360 | 0.70% | 18,021,960 |
| 2015-05-08 | 2015-05-06 | 34.500 | 525,760 | -21,980 | 0.67% | 18,138,720 |
| 2015-05-07 | 2015-05-05 | 35.500 | 547,740 | -3,260 | 0.70% | 19,444,770 |
| 2015-05-06 | 2015-05-04 | 36.500 | 551,000 | +17,550 | 0.71% | 20,111,500 |
| 2015-05-05 | 2015-04-30 | 34.500 | 533,450 | +2,600 | 0.68% | 18,404,025 |
| 2015-05-04 | 2015-04-29 | 36.000 | 530,850 | -2,160 | 0.68% | 19,110,600 |
| 2015-04-30 | 2015-04-28 | 37.000 | 533,010 | -3,520 | 0.68% | 19,721,370 |
| 2015-04-29 | 2015-04-27 | 33.500 | 536,530 | -12,120 | 0.69% | 17,973,755 |
| 2015-04-28 | 2015-04-24 | 31.000 | 548,650 | +1,800 | 0.70% | 17,008,150 |
| 2015-04-27 | 2015-04-23 | 31.500 | 546,850 | +60,100 | 0.70% | 17,225,775 |
| 2015-04-24 | 2015-04-22 | 31.000 | 486,750 | -12,740 | 0.62% | 15,089,250 |
| 2015-04-23 | 2015-04-21 | 28.500 | 499,490 | +400 | 0.64% | 14,235,465 |
| 2015-04-22 | 2015-04-20 | 25.500 | 499,090 | -4,500 | 0.64% | 12,726,795 |
| 2015-04-21 | 2015-04-17 | 27.000 | 503,590 | -3,170 | 0.65% | 13,596,930 |
| 2015-04-20 | 2015-04-16 | 28.500 | 506,760 | -10,120 | 0.65% | 14,442,660 |
| 2015-04-17 | 2015-04-15 | 22.250 | 516,880 | -5,620 | 0.66% | 11,500,580 |
| 2015-04-16 | 2015-04-14 | 19.500 | 522,500 | +86,460 | 0.67% | 10,188,750 |
| 2015-04-15 | 2015-04-13 | 20.000 | 436,040 | -840 | 0.56% | 8,720,800 |
| 2015-04-14 | 2015-04-10 | 17.500 | 436,880 | +800 | 0.56% | 7,645,400 |
| 2015-04-13 | 2015-04-09 | 18.500 | 436,080 | +4,320 | 0.56% | 8,067,480 |
| 2015-04-10 | 2015-04-08 | 18.750 | 431,760 | +3,000 | 0.55% | 8,095,500 |
| 2015-04-09 | 2015-04-02 | 18.750 | 428,760 | +1,900 | 0.55% | 8,039,250 |
| 2015-04-08 | 2015-04-01 | 19.250 | 426,860 | +7,880 | 0.55% | 8,217,055 |
| 2015-04-02 | 2015-03-31 | 15.750 | 418,980 | +1,010 | 0.54% | 6,598,935 |
| 2015-04-01 | 2015-03-30 | 15.750 | 417,970 | +12,400 | 0.54% | 6,583,028 |
| 2015-03-31 | 2015-03-27 | 16.250 | 405,570 | +6,440 | 0.52% | 6,590,512 |
| 2015-03-30 | 2015-03-26 | 17.250 | 399,130 | +2,000 | 0.51% | 6,884,992 |
| 2015-03-27 | 2015-03-25 | 17.000 | 397,130 | +20,000 | 0.51% | 6,751,210 |
| 2015-03-26 | 2015-03-24 | 17.500 | 377,130 | +1,000 | 0.48% | 6,599,775 |
| 2015-03-25 | 2015-03-23 | 17.750 | 376,130 | +3,100 | 0.48% | 6,676,308 |
| 2015-03-24 | 2015-03-20 | 18.500 | 373,030 | +18,500 | 0.48% | 6,901,055 |
| 2015-03-23 | 2015-03-19 | 18.250 | 354,530 | +8,000 | 0.45% | 6,470,172 |
| 2015-03-20 | 2015-03-18 | 18.250 | 346,530 | -2,000 | 0.44% | 6,324,172 |
| 2015-03-19 | 2015-03-17 | 17.250 | 348,530 | -20,340 | 0.45% | 6,012,142 |
| 2015-03-18 | 2015-03-16 | 17.250 | 368,870 | +7,000 | 0.47% | 6,363,008 |
| 2015-03-16 | 2015-03-12 | 17.500 | 361,870 | +3,700 | 0.46% | 6,332,725 |
| 2015-03-13 | 2015-03-11 | 17.500 | 358,170 | +9,800 | 0.46% | 6,267,975 |
| 2015-03-12 | 2015-03-10 | 18.000 | 348,370 | +7,000 | 0.45% | 6,270,660 |
| 2015-03-11 | 2015-03-09 | 19.000 | 341,370 | -2,000 | 0.44% | 6,486,030 |
| 2015-03-09 | 2015-03-05 | 18.500 | 343,370 | -44,430 | 0.44% | 6,352,345 |
| 2015-03-06 | 2015-03-04 | 19.250 | 387,800 | +3,080 | 0.50% | 7,465,150 |
| 2015-03-05 | 2015-03-03 | 19.250 | 384,720 | -6,690 | 0.49% | 7,405,860 |
| 2015-03-04 | 2015-03-02 | 20.000 | 391,410 | +2,600 | 0.50% | 7,828,200 |
| 2015-03-03 | 2015-02-27 | 21.250 | 388,810 | +6,640 | 0.50% | 8,262,212 |
| 2015-03-02 | 2015-02-26 | 23.750 | 382,170 | -7,000 | 0.49% | 9,076,538 |
| 2015-02-27 | 2015-02-25 | 23.000 | 389,170 | +1,830 | 0.50% | 8,950,910 |
| 2015-02-26 | 2015-02-24 | 24.250 | 387,340 | +20,800 | 0.50% | 9,392,995 |
| 2015-02-25 | 2015-02-23 | 25.000 | 366,540 | +800 | 0.47% | 9,163,500 |
| 2015-02-24 | 2015-02-18 | 26.000 | 365,740 | +13,900 | 0.47% | 9,509,240 |
| 2015-02-17 | 2015-02-13 | 25.500 | 351,840 | +3,600 | 0.45% | 8,971,920 |
| 2015-02-16 | 2015-02-12 | 26.000 | 348,240 | +1,600 | 0.45% | 9,054,240 |
| 2015-02-13 | 2015-02-11 | 27.000 | 346,640 | -600 | 0.44% | 9,359,280 |
| 2015-02-11 | 2015-02-09 | 27.000 | 347,240 | +1,200 | 0.45% | 9,375,480 |
| 2015-02-10 | 2015-02-06 | 28.000 | 346,040 | +400 | 0.44% | 9,689,120 |
| 2015-02-09 | 2015-02-05 | 28.000 | 345,640 | +400 | 0.44% | 9,677,920 |
| 2015-02-06 | 2015-02-04 | 28.500 | 345,240 | +2,000 | 0.44% | 9,839,340 |
| 2015-02-05 | 2015-02-03 | 29.500 | 343,240 | +4,200 | 0.44% | 10,125,580 |
| 2015-02-04 | 2015-02-02 | 28.500 | 339,040 | +4,100 | 0.44% | 9,662,640 |
| 2015-02-03 | 2015-01-30 | 29.500 | 334,940 | +1,000 | 0.43% | 9,880,730 |
| 2015-02-02 | 2015-01-29 | 29.500 | 333,940 | +1,400 | 0.43% | 9,851,230 |
| 2015-01-30 | 2015-01-28 | 29.500 | 332,540 | +2,600 | 0.43% | 9,809,930 |
| 2015-01-28 | 2015-01-26 | 31.000 | 329,940 | -3,520 | 0.42% | 10,228,140 |
| 2015-01-27 | 2015-01-23 | 29.000 | 333,460 | +400 | 0.43% | 9,670,340 |
| 2015-01-26 | 2015-01-22 | 30.000 | 333,060 | +3,580 | 0.43% | 9,991,800 |
| 2015-01-23 | 2015-01-21 | 30.000 | 329,480 | +2,600 | 0.42% | 9,884,400 |
| 2015-01-22 | 2015-01-20 | 31.500 | 326,880 | +400 | 0.42% | 10,296,720 |
| 2015-01-20 | 2015-01-16 | 33.000 | 326,480 | +1,090 | 0.42% | 10,773,840 |
| 2015-01-19 | 2015-01-15 | 31.000 | 325,390 | +3,800 | 0.42% | 10,087,090 |
| 2015-01-15 | 2015-01-13 | 33.000 | 321,590 | -4,280 | 0.41% | 10,612,470 |
| 2015-01-14 | 2015-01-12 | 33.500 | 325,870 | +2,000 | 0.42% | 10,916,645 |
| 2015-01-13 | 2015-01-09 | 32.000 | 323,870 | +3,600 | 0.42% | 10,363,840 |
| 2015-01-09 | 2015-01-07 | 31.500 | 320,270 | -120 | 0.41% | 10,088,505 |
| 2015-01-08 | 2015-01-06 | 32.000 | 320,390 | -1,000 | 0.41% | 10,252,480 |
| 2015-01-07 | 2015-01-05 | 32.500 | 321,390 | +1,000 | 0.41% | 10,445,175 |
| 2015-01-05 | 2014-12-31 | 30.000 | 320,390 | -1,000 | 0.41% | 9,611,700 |
| 2015-01-02 | 2014-12-29 | 33.000 | 321,390 | -2,800 | 0.41% | 10,605,870 |
| 2014-12-30 | 2014-12-24 | 34.000 | 324,190 | -2,800 | 0.42% | 11,022,460 |
| 2014-12-23 | 2014-12-19 | 28.000 | 326,990 | +2,600 | 0.42% | 9,155,720 |
| 2014-12-22 | 2014-12-18 | 27.500 | 324,390 | +3,000 | 0.42% | 8,920,725 |
| 2014-12-18 | 2014-12-16 | 30.000 | 321,390 | -400 | 0.41% | 9,641,700 |
| 2014-12-17 | 2014-12-15 | 28.000 | 321,790 | +2,800 | 0.41% | 9,010,120 |
| 2014-12-16 | 2014-12-12 | 29.000 | 318,990 | +5,040 | 0.41% | 9,250,710 |
| 2014-12-12 | 2014-12-10 | 31.000 | 313,950 | +800 | 0.40% | 9,732,450 |
| 2014-12-11 | 2014-12-09 | 30.500 | 313,150 | +1,800 | 0.40% | 9,551,075 |
| 2014-12-10 | 2014-12-08 | 33.500 | 311,350 | -1,600 | 0.40% | 10,430,225 |
| 2014-12-08 | 2014-12-04 | 34.500 | 312,950 | +60 | 0.40% | 10,796,775 |
| 2014-12-05 | 2014-12-03 | 35.000 | 312,890 | -4,000 | 0.40% | 10,951,150 |
| 2014-12-04 | 2014-12-02 | 34.000 | 316,890 | -400 | 0.41% | 10,774,260 |
| 2014-12-03 | 2014-12-01 | 35.500 | 317,290 | -10 | 0.41% | 11,263,795 |
| 2014-12-02 | 2014-11-28 | 36.000 | 317,300 | -103,090 | 0.41% | 11,422,800 |
| 2014-11-26 | 2014-11-24 | 39.000 | 420,390 | +610 | 0.54% | 16,395,210 |
| 2014-11-25 | 2014-11-21 | 40.000 | 419,780 | -800 | 0.54% | 16,791,200 |
| 2014-11-20 | 2014-11-18 | 38.500 | 420,580 | +1,400 | 0.54% | 16,192,330 |
| 2014-11-18 | 2014-11-14 | 40.500 | 419,180 | +400 | 0.54% | 16,976,790 |
| 2014-11-17 | 2014-11-13 | 40.000 | 418,780 | +2,000 | 0.54% | 16,751,200 |
| 2014-11-12 | 2014-11-10 | 41.500 | 416,780 | +2,000 | 0.54% | 17,296,370 |
| 2014-11-11 | 2014-11-07 | 40.500 | 414,780 | +1,390 | 0.53% | 16,798,590 |
| 2014-11-07 | 2014-11-05 | 44.500 | 413,390 | +5,600 | 0.53% | 18,395,855 |
| 2014-11-06 | 2014-11-04 | 44.500 | 407,790 | +1,000 | 0.52% | 18,146,655 |
| 2014-10-30 | 2014-10-28 | 44.500 | 406,790 | -2,000 | 0.52% | 18,102,155 |
| 2014-10-29 | 2014-10-27 | 45.500 | 408,790 | +400 | 0.52% | 18,599,945 |
| 2014-10-28 | 2014-10-24 | 47.000 | 408,390 | +400 | 0.52% | 19,194,330 |
| 2014-10-27 | 2014-10-23 | 47.000 | 407,990 | -800 | 0.52% | 19,175,530 |
| 2014-10-24 | 2014-10-22 | 48.500 | 408,790 | -200 | 0.52% | 19,826,315 |
| 2014-10-23 | 2014-10-21 | 47.500 | 408,990 | +1,400 | 0.53% | 19,427,025 |
| 2014-10-20 | 2014-10-16 | 50.000 | 407,590 | +200 | 0.52% | 20,379,500 |
| 2014-10-17 | 2014-10-15 | 48.000 | 407,390 | +1,000 | 0.52% | 19,554,720 |
| 2014-10-16 | 2014-10-14 | 49.000 | 406,390 | -1,000 | 0.52% | 19,913,110 |
| 2014-10-15 | 2014-10-13 | 50.000 | 407,390 | +1,000 | 0.52% | 20,369,500 |
| 2014-10-14 | 2014-10-10 | 49.500 | 406,390 | -400 | 0.52% | 20,116,305 |
| 2014-10-10 | 2014-10-08 | 51.000 | 406,790 | +1,000 | 0.52% | 20,746,290 |
| 2014-10-07 | 2014-10-03 | 51.000 | 405,790 | -1,000 | 0.52% | 20,695,290 |
| 2014-10-06 | 2014-09-30 | 51.500 | 406,790 | -600 | 0.52% | 20,949,685 |
| 2014-10-03 | 2014-09-29 | 52.000 | 407,390 | -2,000 | 0.52% | 21,184,280 |
| 2014-09-30 | 2014-09-26 | 54.000 | 409,390 | +3,600 | 0.53% | 22,107,060 |
| 2014-09-29 | 2014-09-25 | 53.500 | 405,790 | -4,080 | 0.52% | 21,709,765 |
| 2014-09-26 | 2014-09-24 | 51.000 | 409,870 | -1,900 | 0.53% | 20,903,370 |
| 2014-09-24 | 2014-09-22 | 49.000 | 411,770 | -1,000 | 0.53% | 20,176,730 |
| 2014-09-23 | 2014-09-19 | 50.500 | 412,770 | -3,600 | 0.53% | 20,844,885 |
| 2014-09-22 | 2014-09-18 | 49.000 | 416,370 | -600 | 0.53% | 20,402,130 |
| 2014-09-18 | 2014-09-16 | 50.500 | 416,970 | -2,800 | 0.54% | 21,056,985 |
| 2014-09-17 | 2014-09-15 | 49.000 | 419,770 | -2,600 | 0.54% | 20,568,730 |
| 2014-09-16 | 2014-09-12 | 49.000 | 422,370 | +2,000 | 0.54% | 20,696,130 |
| 2014-09-15 | 2014-09-11 | 47.000 | 420,370 | +1,300 | 0.54% | 19,757,390 |
| 2014-09-12 | 2014-09-10 | 48.500 | 419,070 | +600 | 0.54% | 20,324,895 |
| 2014-09-11 | 2014-09-08 | 48.500 | 418,470 | +1,000 | 0.54% | 20,295,795 |
| 2014-09-10 | 2014-09-05 | 49.000 | 417,470 | +200 | 0.54% | 20,456,030 |
| 2014-09-08 | 2014-09-04 | 47.000 | 417,270 | +2,240 | 0.54% | 19,611,690 |
| 2014-09-05 | 2014-09-03 | 45.000 | 415,030 | -2,000 | 0.53% | 18,676,350 |
| 2014-09-02 | 2014-08-29 | 45.500 | 417,030 | -600 | 0.54% | 18,974,865 |
| 2014-09-01 | 2014-08-28 | 46.000 | 417,630 | -400 | 0.54% | 19,210,980 |
| 2014-08-29 | 2014-08-27 | 45.500 | 418,030 | +400 | 0.54% | 19,020,365 |
| 2014-08-28 | 2014-08-26 | 45.500 | 417,630 | +3,600 | 0.54% | 19,002,165 |
| 2014-08-27 | 2014-08-25 | 44.500 | 414,030 | -4,000 | 0.53% | 18,424,335 |
| 2014-08-26 | 2014-08-22 | 46.000 | 418,030 | -7,440 | 0.54% | 19,229,380 |
| 2014-08-22 | 2014-08-20 | 47.500 | 425,470 | +5,600 | 0.55% | 20,209,825 |
| 2014-08-21 | 2014-08-19 | 48.000 | 419,870 | -1,000 | 0.54% | 20,153,760 |
| 2014-08-20 | 2014-08-18 | 49.500 | 420,870 | +4,000 | 0.54% | 20,833,065 |
| 2014-08-19 | 2014-08-15 | 49.500 | 416,870 | -9,700 | 0.54% | 20,635,065 |
| 2014-08-18 | 2014-08-14 | 48.000 | 426,570 | -5,960 | 0.55% | 20,475,360 |
| 2014-08-15 | 2014-08-13 | 50.000 | 432,530 | -37,200 | 0.56% | 21,626,500 |
| 2014-08-14 | 2014-08-12 | 52.000 | 469,730 | +7,500 | 0.60% | 24,425,960 |
| 2014-08-13 | 2014-08-11 | 53.500 | 462,230 | +600 | 0.59% | 24,729,305 |
| 2014-08-12 | 2014-08-08 | 55.500 | 461,630 | -1,000 | 0.59% | 25,620,465 |
| 2014-08-11 | 2014-08-07 | 56.000 | 462,630 | -2,480 | 0.59% | 25,907,280 |
| 2014-08-08 | 2014-08-06 | 54.500 | 465,110 | +2,280 | 0.60% | 25,348,495 |
| 2014-08-07 | 2014-08-05 | 55.000 | 462,830 | +840 | 0.59% | 25,455,650 |
| 2014-08-06 | 2014-08-04 | 57.000 | 461,990 | +920 | 0.59% | 26,333,430 |
| 2014-08-05 | 2014-08-01 | 57.500 | 461,070 | +1,120 | 0.59% | 26,511,525 |
| 2014-08-04 | 2014-07-31 | 59.000 | 459,950 | -1,840 | 0.59% | 27,137,050 |
| 2014-08-01 | 2014-07-30 | 53.500 | 461,790 | -5,490 | 0.59% | 24,705,765 |
| 2014-07-31 | 2014-07-29 | 58.500 | 467,280 | -1,750 | 0.60% | 27,335,880 |
| 2014-07-30 | 2014-07-28 | 47.500 | 469,030 | -5,200 | 0.60% | 22,278,925 |
| 2014-07-29 | 2014-07-25 | 46.000 | 474,230 | -1,260 | 0.61% | 21,814,580 |
| 2014-07-28 | 2014-07-24 | 45.000 | 475,490 | -4,940 | 0.61% | 21,397,050 |
| 2014-07-25 | 2014-07-23 | 45.000 | 480,430 | +1,600 | 0.62% | 21,619,350 |
| 2014-07-24 | 2014-07-22 | 47.000 | 478,830 | +4,000 | 0.62% | 22,505,010 |
| 2014-07-23 | 2014-07-21 | 46.000 | 474,830 | +1,200 | 0.61% | 21,842,180 |
| 2014-07-22 | 2014-07-18 | 44.000 | 473,630 | -1,160 | 0.61% | 20,839,720 |
| 2014-07-18 | 2014-07-16 | 42.500 | 474,790 | -600 | 0.61% | 20,178,575 |
| 2014-07-17 | 2014-07-15 | 41.500 | 475,390 | -200 | 0.61% | 19,728,685 |
| 2014-07-11 | 2014-07-09 | 40.500 | 475,590 | -600 | 0.61% | 19,261,395 |
| 2014-07-10 | 2014-07-08 | 41.500 | 476,190 | +8,350 | 0.61% | 19,761,885 |
| 2014-07-09 | 2014-07-07 | 41.500 | 467,840 | +29,200 | 0.60% | 19,415,360 |
| 2014-07-08 | 2014-07-04 | 43.000 | 438,640 | +2,950 | 0.56% | 18,861,520 |
| 2014-07-07 | 2014-07-03 | 41.500 | 435,690 | -5,200 | 0.56% | 18,081,135 |
| 2014-07-03 | 2014-06-30 | 39.000 | 440,890 | +2,060 | 0.57% | 17,194,710 |
| 2014-07-02 | 2014-06-27 | 39.500 | 438,830 | -20,140 | 0.56% | 17,333,785 |
| 2014-06-30 | 2014-06-26 | 39.500 | 458,970 | +10,800 | 0.59% | 18,129,315 |
| 2014-06-27 | 2014-06-25 | 35.000 | 448,170 | +6,140 | 0.58% | 15,685,950 |
| 2014-06-26 | 2014-06-24 | 33.000 | 442,030 | +6,520 | 0.57% | 14,586,990 |
| 2014-06-24 | 2014-06-20 | 37.000 | 435,510 | +9,400 | 0.56% | 16,113,870 |
| 2014-06-23 | 2014-06-19 | 44.500 | 426,110 | +1,400 | 0.66% | 18,961,895 |
| 2014-06-20 | 2014-06-18 | 47.000 | 424,710 | +200 | 0.65% | 19,961,370 |
| 2014-06-19 | 2014-06-17 | 48.000 | 424,510 | +1,100 | 0.65% | 20,376,480 |
| 2014-06-18 | 2014-06-16 | 53.000 | 423,410 | +4,290 | 0.65% | 22,440,730 |
| 2014-06-17 | 2014-06-13 | 58.000 | 419,120 | +26,050 | 0.64% | 24,308,960 |
| 2014-06-16 | 2014-06-12 | 60.500 | 393,070 | +25,970 | 0.60% | 23,780,735 |
| 2014-06-12 | 2014-06-10 | 61.000 | 367,100 | -440 | 0.56% | 22,393,100 |
| 2014-06-11 | 2014-06-09 | 60.000 | 367,540 | +8,220 | 0.57% | 22,052,400 |
| 2014-06-10 | 2014-06-06 | 58.000 | 359,320 | +5,600 | 0.55% | 20,840,560 |
| 2014-06-09 | 2014-06-05 | 56.500 | 353,720 | +6,000 | 0.54% | 19,985,180 |
| 2014-06-05 | 2014-06-03 | 53.500 | 347,720 | +6,600 | 0.53% | 18,603,020 |
| 2014-06-03 | 2014-05-29 | 50.500 | 341,120 | +8,000 | 0.52% | 17,226,560 |
| 2014-05-30 | 2014-05-28 | 51.500 | 333,120 | +22,080 | 0.51% | 17,155,680 |
| 2014-05-29 | 2014-05-27 | 49.500 | 311,040 | -800 | 0.48% | 15,396,480 |
| 2014-05-27 | 2014-05-23 | 47.000 | 311,840 | +1,120 | 0.48% | 14,656,480 |
| 2014-05-23 | 2014-05-21 | 48.000 | 310,720 | +1,000 | 0.48% | 14,914,560 |
| 2014-05-22 | 2014-05-20 | 48.500 | 309,720 | +6,600 | 0.48% | 15,021,420 |
| 2014-05-21 | 2014-05-19 | 48.500 | 303,120 | +10,960 | 0.47% | 14,701,320 |
| 2014-05-20 | 2014-05-16 | 49.000 | 292,160 | -1,500 | 0.45% | 14,315,840 |
| 2014-05-19 | 2014-05-15 | 47.000 | 293,660 | -800 | 0.45% | 13,802,020 |
| 2014-05-16 | 2014-05-14 | 45.500 | 294,460 | -300 | 0.45% | 13,397,930 |
| 2014-05-15 | 2014-05-13 | 45.500 | 294,760 | +1,000 | 0.45% | 13,411,580 |
| 2014-05-14 | 2014-05-12 | 45.500 | 293,760 | -470 | 0.45% | 13,366,080 |
| 2014-05-13 | 2014-05-09 | 45.500 | 294,230 | +400 | 0.45% | 13,387,465 |
| 2014-05-12 | 2014-05-08 | 42.000 | 293,830 | +20 | 0.45% | 12,340,860 |
| 2014-05-02 | 2014-04-29 | 41.000 | 293,810 | -900 | 0.45% | 12,046,210 |
| 2014-04-29 | 2014-04-25 | 42.000 | 294,710 | +1,000 | 0.45% | 12,377,820 |
| 2014-04-28 | 2014-04-24 | 42.500 | 293,710 | +400 | 0.45% | 12,482,675 |
| 2014-04-25 | 2014-04-23 | 43.500 | 293,310 | +800 | 0.45% | 12,758,985 |
| 2014-04-23 | 2014-04-17 | 45.500 | 292,510 | +1,200 | 0.45% | 13,309,205 |
| 2014-04-22 | 2014-04-16 | 45.500 | 291,310 | -1,040 | 0.45% | 13,254,605 |
| 2014-04-17 | 2014-04-15 | 46.000 | 292,350 | +970 | 0.45% | 13,448,100 |
| 2014-04-16 | 2014-04-14 | 48.000 | 291,380 | +60 | 0.45% | 13,986,240 |
| 2014-04-15 | 2014-04-11 | 50.000 | 291,320 | +520 | 0.45% | 14,566,000 |
| 2014-04-14 | 2014-04-10 | 51.000 | 290,800 | +2,600 | 0.45% | 14,830,800 |
| 2014-04-11 | 2014-04-09 | 49.500 | 288,200 | -7,100 | 0.44% | 14,265,900 |
| 2014-04-10 | 2014-04-08 | 45.500 | 295,300 | -1,300 | 0.45% | 13,436,150 |
| 2014-04-09 | 2014-04-07 | 46.500 | 296,600 | +4,720 | 0.46% | 13,791,900 |
| 2014-04-08 | 2014-04-04 | 55.000 | 291,880 | +3,210 | 0.45% | 16,053,400 |
| 2014-04-07 | 2014-04-03 | 61.000 | 288,670 | -200 | 0.44% | 17,608,870 |
| 2014-04-04 | 2014-04-02 | 64.000 | 288,870 | -400 | 0.44% | 18,487,680 |
| 2014-04-03 | 2014-04-01 | 63.000 | 289,270 | +480 | 0.45% | 18,224,010 |
| 2014-04-01 | 2014-03-28 | 67.500 | 288,790 | -1,000 | 0.44% | 19,493,325 |
| 2014-03-31 | 2014-03-27 | 66.500 | 289,790 | -460 | 0.45% | 19,271,035 |
| 2014-03-28 | 2014-03-26 | 67.500 | 290,250 | -100 | 0.45% | 19,591,875 |
| 2014-03-27 | 2014-03-25 | 68.000 | 290,350 | +1,200 | 0.45% | 19,743,800 |
| 2014-03-26 | 2014-03-24 | 69.500 | 289,150 | +700 | 0.44% | 20,095,925 |
| 2014-03-25 | 2014-03-21 | 71.500 | 288,450 | -2,090 | 0.44% | 20,624,175 |
| 2014-03-24 | 2014-03-20 | 69.000 | 290,540 | -200 | 0.45% | 20,047,260 |
| 2014-03-21 | 2014-03-19 | 72.500 | 290,740 | -1,840 | 0.45% | 21,078,650 |
| 2014-03-20 | 2014-03-18 | 71.500 | 292,580 | -2,000 | 0.45% | 20,919,470 |
| 2014-03-17 | 2014-03-13 | 68.000 | 294,580 | -1,020 | 0.45% | 20,031,440 |
| 2014-03-14 | 2014-03-12 | 68.500 | 295,600 | -400 | 0.45% | 20,248,600 |
| 2014-03-13 | 2014-03-11 | 68.500 | 296,000 | +1,260 | 0.46% | 20,276,000 |
| 2014-03-12 | 2014-03-10 | 67.000 | 294,740 | +2,300 | 0.45% | 19,747,580 |
| 2014-03-07 | 2014-03-05 | 64.500 | 292,440 | +3,040 | 0.45% | 18,862,380 |
| 2014-03-06 | 2014-03-04 | 68.000 | 289,400 | -1,340 | 0.45% | 19,679,200 |
| 2014-03-05 | 2014-03-03 | 66.500 | 290,740 | +1,540 | 0.45% | 19,334,210 |
| 2014-03-04 | 2014-02-28 | 66.500 | 289,200 | +4,840 | 0.45% | 19,231,800 |
| 2014-03-03 | 2014-02-27 | 68.500 | 284,360 | +1,750 | 0.44% | 19,478,660 |
| 2014-02-27 | 2014-02-25 | 70.500 | 282,610 | +2,640 | 0.44% | 19,924,005 |
| 2014-02-26 | 2014-02-24 | 71.500 | 279,970 | +6,920 | 0.44% | 20,017,855 |
| 2014-02-25 | 2014-02-21 | 73.000 | 273,050 | +980 | 0.43% | 19,932,650 |
| 2014-02-24 | 2014-02-20 | 74.500 | 272,070 | +1,600 | 0.42% | 20,269,215 |
| 2014-02-21 | 2014-02-19 | 78.000 | 270,470 | -400 | 0.42% | 21,096,660 |
| 2014-02-20 | 2014-02-18 | 80.000 | 270,870 | -700 | 0.42% | 21,669,600 |
| 2014-02-19 | 2014-02-17 | 78.000 | 271,570 | +200 | 0.42% | 21,182,460 |
| 2014-02-10 | 2014-02-06 | 73.500 | 271,370 | +700 | 0.42% | 19,945,695 |
| 2014-02-06 | 2014-02-04 | 74.500 | 270,670 | +2,600 | 0.43% | 20,164,915 |
| 2014-02-05 | 2014-01-30 | 77.000 | 268,070 | +120 | 0.42% | 20,641,390 |
| 2014-02-04 | 2014-01-28 | 76.000 | 267,950 | +80 | 0.42% | 20,364,200 |
| 2014-01-29 | 2014-01-27 | 75.500 | 267,870 | +600 | 0.42% | 20,224,185 |
| 2014-01-28 | 2014-01-24 | 79.000 | 267,270 | -200 | 0.42% | 21,114,330 |
| 2014-01-24 | 2014-01-22 | 79.500 | 267,470 | +560 | 0.42% | 21,263,865 |
| 2014-01-23 | 2014-01-21 | 80.500 | 266,910 | -800 | 0.42% | 21,486,255 |
| 2014-01-22 | 2014-01-20 | 80.500 | 267,710 | -1,800 | 0.42% | 21,550,655 |
| 2014-01-20 | 2014-01-16 | 77.000 | 269,510 | +1,000 | 0.43% | 20,752,270 |
| 2014-01-17 | 2014-01-15 | 77.000 | 268,510 | +2,200 | 0.43% | 20,675,270 |
| 2014-01-15 | 2014-01-13 | 80.000 | 266,310 | +3,920 | 0.43% | 21,304,800 |
| 2014-01-14 | 2014-01-10 | 81.000 | 262,390 | +54,010 | 0.43% | 21,253,590 |
| 2014-01-13 | 2014-01-09 | 78.500 | 208,380 | +600 | 0.34% | 16,357,830 |
| 2014-01-10 | 2014-01-08 | 79.500 | 207,780 | +1,000 | 0.34% | 16,518,510 |
| 2014-01-08 | 2014-01-06 | 79.500 | 206,780 | +200 | 0.34% | 16,439,010 |
| 2014-01-07 | 2014-01-03 | 81.500 | 206,580 | -200 | 0.34% | 16,836,270 |
| 2014-01-06 | 2014-01-02 | 80.500 | 206,780 | +240 | 0.34% | 16,645,790 |
| 2014-01-03 | 2013-12-31 | 85.000 | 206,540 | -400 | 0.34% | 17,555,900 |
| 2013-12-30 | 2013-12-24 | 79.000 | 206,940 | -600 | 0.35% | 16,348,260 |
| 2013-12-27 | 2013-12-20 | 78.500 | 207,540 | +800 | 0.35% | 16,291,890 |
| 2013-12-23 | 2013-12-19 | 75.500 | 206,740 | +1,420 | 0.35% | 15,608,870 |
| 2013-12-20 | 2013-12-18 | 75.000 | 205,320 | +600 | 0.34% | 15,399,000 |
| 2013-12-19 | 2013-12-17 | 74.000 | 204,720 | +880 | 0.34% | 15,149,280 |
| 2013-12-17 | 2013-12-13 | 74.000 | 203,840 | +1,300 | 0.34% | 15,084,160 |
| 2013-12-16 | 2013-12-12 | 75.500 | 202,540 | +1,800 | 0.34% | 15,291,770 |
| 2013-12-13 | 2013-12-11 | 81.000 | 200,740 | +200 | 0.34% | 16,259,940 |
| 2013-12-12 | 2013-12-10 | 81.000 | 200,540 | +4,140 | 0.34% | 16,243,740 |
| 2013-12-11 | 2013-12-09 | 86.500 | 196,400 | +2,400 | 0.33% | 16,988,600 |
| 2013-12-10 | 2013-12-06 | 88.500 | 194,000 | +700 | 0.32% | 17,169,000 |
| 2013-12-09 | 2013-12-05 | 88.500 | 193,300 | +2,580 | 0.32% | 17,107,050 |
| 2013-12-06 | 2013-12-04 | 90.500 | 190,720 | +1,540 | 0.33% | 17,260,160 |
| 2013-12-05 | 2013-12-03 | 94.000 | 189,180 | +4,020 | 0.33% | 17,782,920 |
| 2013-12-04 | 2013-12-02 | 89.000 | 185,160 | +103,400 | 0.32% | 16,479,240 |
| 2013-12-03 | 2013-11-29 | 93.000 | 81,760 | +40 | 0.14% | 7,603,680 |
| 2013-11-29 | 2013-11-27 | 99.000 | 81,720 | -1,560 | 0.14% | 8,090,280 |
| 2013-11-27 | 2013-11-25 | 95.500 | 83,280 | -2,000 | 0.14% | 7,953,240 |
| 2013-11-22 | 2013-11-20 | 96.500 | 85,280 | -400 | 0.15% | 8,229,520 |
| 2013-11-20 | 2013-11-18 | 93.000 | 85,680 | -1,000 | 0.15% | 7,968,240 |
| 2013-11-19 | 2013-11-15 | 94.500 | 86,680 | -600 | 0.15% | 8,191,260 |
| 2013-11-18 | 2013-11-14 | 88.500 | 87,280 | +400 | 0.15% | 7,724,280 |
| 2013-11-15 | 2013-11-13 | 86.500 | 86,880 | +2,400 | 0.15% | 7,515,120 |
| 2013-11-14 | 2013-11-12 | 91.000 | 84,480 | -480 | 0.15% | 7,687,680 |
| 2013-11-13 | 2013-11-11 | 93.000 | 84,960 | +5,620 | 0.15% | 7,901,280 |
| 2013-11-12 | 2013-11-08 | 98.500 | 79,340 | +100 | 0.14% | 7,814,990 |
| 2013-11-11 | 2013-11-07 | 100.000 | 79,240 | -1,000 | 0.14% | 7,924,000 |
| 2013-11-08 | 2013-11-06 | 98.000 | 80,240 | -600 | 0.14% | 7,863,520 |
| 2013-11-07 | 2013-11-05 | 98.500 | 80,840 | +21,560 | 0.14% | 7,962,740 |
| 2013-11-06 | 2013-11-04 | 97.500 | 59,280 | -2,200 | 0.10% | 5,779,800 |
| 2013-11-05 | 2013-11-01 | 90.500 | 61,480 | -1,200 | 0.11% | 5,563,940 |
| 2013-11-01 | 2013-10-30 | 87.500 | 62,680 | -1,200 | 0.11% | 5,484,500 |
| 2013-10-31 | 2013-10-29 | 83.000 | 63,880 | +540 | 0.11% | 5,302,040 |
| 2013-10-29 | 2013-10-25 | 83.000 | 63,340 | -200 | 0.11% | 5,257,220 |
| 2013-10-25 | 2013-10-23 | 83.000 | 63,540 | -600 | 0.11% | 5,273,820 |
| 2013-10-24 | 2013-10-22 | 84.500 | 64,140 | +760 | 0.11% | 5,419,830 |
| 2013-10-23 | 2013-10-21 | 85.000 | 63,380 | +1,400 | 0.11% | 5,387,300 |
| 2013-10-21 | 2013-10-17 | 89.500 | 61,980 | -350 | 0.11% | 5,547,210 |
| 2013-10-18 | 2013-10-16 | 86.500 | 62,330 | -1,400 | 0.11% | 5,391,545 |
| 2013-10-17 | 2013-10-15 | 87.000 | 63,730 | -400 | 0.11% | 5,544,510 |
| 2013-10-16 | 2013-10-11 | 88.500 | 64,130 | +2,060 | 0.11% | 5,675,505 |
| 2013-10-15 | 2013-10-10 | 88.500 | 62,070 | +1,200 | 0.11% | 5,493,195 |
| 2013-10-11 | 2013-10-09 | 91.000 | 60,870 | +150 | 0.11% | 5,539,170 |
| 2013-10-09 | 2013-10-07 | 91.000 | 60,720 | +200 | 0.11% | 5,525,520 |
| 2013-10-08 | 2013-10-04 | 93.000 | 60,520 | +400 | 0.10% | 5,628,360 |
| 2013-10-07 | 2013-10-03 | 94.000 | 60,120 | +600 | 0.10% | 5,651,280 |
| 2013-10-03 | 2013-09-30 | 92.000 | 59,520 | +650 | 0.10% | 5,475,840 |
| 2013-09-27 | 2013-09-25 | 95.500 | 58,870 | +140 | 0.10% | 5,622,085 |
| 2013-09-24 | 2013-09-19 | 94.000 | 58,730 | +1,300 | 0.10% | 5,520,620 |
| 2013-09-23 | 2013-09-18 | 93.000 | 57,430 | +3,100 | 0.10% | 5,340,990 |
| 2013-09-19 | 2013-09-17 | 95.500 | 54,330 | -1,360 | 0.09% | 5,188,515 |
| 2013-09-17 | 2013-09-13 | 96.500 | 55,690 | +200 | 0.10% | 5,374,085 |
| 2013-09-13 | 2013-09-11 | 98.500 | 55,490 | +200 | 0.10% | 5,465,765 |
| 2013-09-11 | 2013-09-09 | 100.500 | 55,290 | +40 | 0.10% | 5,556,645 |
| 2013-09-09 | 2013-09-05 | 100.500 | 55,250 | -2,500 | 0.10% | 5,552,625 |
| 2013-09-06 | 2013-09-04 | 99.000 | 57,750 | -300 | 0.10% | 5,717,250 |
| 2013-09-05 | 2013-09-03 | 94.500 | 58,050 | -200 | 0.10% | 5,485,725 |
| 2013-09-04 | 2013-09-02 | 93.000 | 58,250 | -800 | 0.10% | 5,417,250 |
| 2013-09-03 | 2013-08-30 | 92.000 | 59,050 | -600 | 0.10% | 5,432,600 |
| 2013-08-30 | 2013-08-28 | 86.000 | 59,650 | +860 | 0.10% | 5,129,900 |
| 2013-08-27 | 2013-08-23 | 90.500 | 58,790 | -200 | 0.10% | 5,320,495 |
| 2013-08-26 | 2013-08-22 | 92.500 | 58,990 | -1,440 | 0.10% | 5,456,575 |
| 2013-08-23 | 2013-08-21 | 89.000 | 60,430 | +200 | 0.10% | 5,378,270 |
| 2013-08-22 | 2013-08-20 | 90.000 | 60,230 | -600 | 0.10% | 5,420,700 |
| 2013-08-21 | 2013-08-19 | 89.500 | 60,830 | +1,400 | 0.11% | 5,444,285 |
| 2013-08-19 | 2013-08-15 | 97.000 | 59,430 | -1,650 | 0.10% | 5,764,710 |
| 2013-08-16 | 2013-08-13 | 94.000 | 61,080 | -3,400 | 0.11% | 5,741,520 |
| 2013-08-13 | 2013-08-09 | 87.500 | 64,480 | -240 | 0.11% | 5,642,000 |
| 2013-08-12 | 2013-08-08 | 90.000 | 64,720 | -850 | 0.11% | 5,824,800 |
| 2013-08-09 | 2013-08-07 | 86.500 | 65,570 | -100 | 0.11% | 5,671,805 |
| 2013-08-08 | 2013-08-06 | 84.500 | 65,670 | +2,600 | 0.11% | 5,549,115 |
| 2013-08-07 | 2013-08-05 | 81.000 | 63,070 | +500 | 0.11% | 5,108,670 |
| 2013-08-05 | 2013-08-01 | 75.000 | 62,570 | +1,360 | 0.11% | 4,692,750 |
| 2013-08-01 | 2013-07-30 | 75.500 | 61,210 | +200 | 0.11% | 4,621,355 |
| 2013-07-29 | 2013-07-25 | 78.500 | 61,010 | +800 | 0.11% | 4,789,285 |
| 2013-07-26 | 2013-07-24 | 77.500 | 60,210 | -400 | 0.10% | 4,666,275 |
| 2013-07-25 | 2013-07-23 | 80.000 | 60,610 | +980 | 0.11% | 4,848,800 |
| 2013-07-22 | 2013-07-18 | 77.500 | 59,630 | -500 | 0.10% | 4,621,325 |
| 2013-07-18 | 2013-07-16 | 79.500 | 60,130 | -2,200 | 0.10% | 4,780,335 |
| 2013-07-17 | 2013-07-15 | 80.500 | 62,330 | +1,000 | 0.11% | 5,017,565 |
| 2013-07-16 | 2013-07-12 | 79.500 | 61,330 | +2,220 | 0.11% | 4,875,735 |
| 2013-07-15 | 2013-07-11 | 77.500 | 59,110 | -260 | 0.10% | 4,581,025 |
| 2013-07-12 | 2013-07-10 | 70.000 | 59,370 | -1,850 | 0.10% | 4,155,900 |
| 2013-07-11 | 2013-07-09 | 71.000 | 61,220 | +100 | 0.11% | 4,346,620 |
| 2013-07-10 | 2013-07-08 | 72.500 | 61,120 | +500 | 0.11% | 4,431,200 |
| 2013-07-05 | 2013-07-03 | 74.500 | 60,620 | -180 | 0.11% | 4,516,190 |
| 2013-07-04 | 2013-07-02 | 76.500 | 60,800 | +800 | 0.11% | 4,651,200 |
| 2013-07-02 | 2013-06-27 | 78.000 | 60,000 | -2,140 | 0.10% | 4,680,000 |
| 2013-06-28 | 2013-06-26 | 78.000 | 62,140 | -1,000 | 0.11% | 4,846,920 |
| 2013-06-27 | 2013-06-25 | 80.500 | 63,140 | +1,500 | 0.11% | 5,082,770 |
| 2013-06-25 | 2013-06-21 | 85.000 | 61,640 | +400 | 0.11% | 5,239,400 |
| 2013-06-24 | 2013-06-20 | 83.500 | 61,240 | +300 | 0.11% | 5,113,540 |
| 2013-06-21 | 2013-06-19 | 85.500 | 60,940 | -2,600 | 0.11% | 5,210,370 |
| 2013-06-20 | 2013-06-18 | 91.500 | 63,540 | -400 | 0.11% | 5,813,910 |
| 2013-06-19 | 2013-06-17 | 91.500 | 63,940 | -600 | 0.11% | 5,850,510 |
| 2013-06-17 | 2013-06-13 | 92.000 | 64,540 | +2,290 | 0.11% | 5,937,680 |
| 2013-06-14 | 2013-06-11 | 93.000 | 62,250 | +630 | 0.11% | 5,789,250 |
| 2013-06-13 | 2013-06-10 | 94.500 | 61,620 | +1,000 | 0.11% | 5,823,090 |
| 2013-06-10 | 2013-06-06 | 93.000 | 60,620 | +400 | 0.11% | 5,637,660 |
| 2013-06-07 | 2013-06-05 | 93.500 | 60,220 | -600 | 0.10% | 5,630,570 |
| 2013-06-06 | 2013-06-04 | 94.500 | 60,820 | +400 | 0.11% | 5,747,490 |
| 2013-06-05 | 2013-06-03 | 94.500 | 60,420 | -1,020 | 0.11% | 5,709,690 |
| 2013-06-03 | 2013-05-30 | 94.500 | 61,440 | +200 | 0.11% | 5,806,080 |
| 2013-05-29 | 2013-05-27 | 95.500 | 61,240 | +1,200 | 0.11% | 5,848,420 |
| 2013-05-28 | 2013-05-24 | 96.500 | 60,040 | +300 | 0.10% | 5,793,860 |
| 2013-05-27 | 2013-05-23 | 97.000 | 59,740 | -400 | 0.10% | 5,794,780 |
| 2013-05-24 | 2013-05-22 | 96.000 | 60,140 | +400 | 0.10% | 5,773,440 |
| 2013-05-23 | 2013-05-21 | 97.500 | 59,740 | -800 | 0.10% | 5,824,650 |
| 2013-05-22 | 2013-05-20 | 98.500 | 60,540 | -300 | 0.11% | 5,963,190 |
| 2013-05-21 | 2013-05-16 | 99.000 | 60,840 | -600 | 0.11% | 6,023,160 |
| 2013-05-20 | 2013-05-15 | 95.000 | 61,440 | +2,800 | 0.11% | 5,836,800 |
| 2013-05-16 | 2013-05-14 | 94.500 | 58,640 | +1,000 | 0.10% | 5,541,480 |
| 2013-05-14 | 2013-05-10 | 101.000 | 57,640 | +400 | 0.10% | 5,821,640 |
| 2013-05-13 | 2013-05-09 | 102.000 | 57,240 | +400 | 0.10% | 5,838,480 |
| 2013-05-10 | 2013-05-08 | 101.000 | 56,840 | +60 | 0.10% | 5,740,840 |
| 2013-05-09 | 2013-05-07 | 104.500 | 56,780 | -1,380 | 0.10% | 5,933,510 |
| 2013-05-07 | 2013-05-03 | 97.500 | 58,160 | -1,000 | 0.10% | 5,670,600 |
| 2013-05-02 | 2013-04-29 | 95.000 | 59,160 | -80 | 0.10% | 5,620,200 |
| 2013-04-29 | 2013-04-25 | 96.000 | 59,240 | +200 | 0.10% | 5,687,040 |
| 2013-04-26 | 2013-04-24 | 95.500 | 59,040 | -560 | 0.10% | 5,638,320 |
| 2013-04-25 | 2013-04-23 | 95.000 | 59,600 | +2,800 | 0.10% | 5,662,000 |
| 2013-04-23 | 2013-04-19 | 96.000 | 56,800 | +600 | 0.10% | 5,452,800 |
| 2013-04-22 | 2013-04-18 | 95.000 | 56,200 | -2,960 | 0.10% | 5,339,000 |
| 2013-04-19 | 2013-04-17 | 97.500 | 59,160 | +4,700 | 0.10% | 5,768,100 |
| 2013-04-18 | 2013-04-16 | 99.500 | 54,460 | -400 | 0.09% | 5,418,770 |
| 2013-04-12 | 2013-04-10 | 97.000 | 54,860 | +200 | 0.10% | 5,321,420 |
| 2013-04-10 | 2013-04-08 | 95.000 | 54,660 | +200 | 0.10% | 5,192,700 |
| 2013-04-08 | 2013-04-03 | 95.000 | 54,460 | +100 | 0.09% | 5,173,700 |
| 2013-04-05 | 2013-04-02 | 97.500 | 54,360 | -2,240 | 0.09% | 5,300,100 |
| 2013-04-03 | 2013-03-28 | 103.500 | 56,600 | +600 | 0.10% | 5,858,100 |
| 2013-04-02 | 2013-03-27 | 106.000 | 56,000 | +1,000 | 0.10% | 5,936,000 |
| 2013-03-28 | 2013-03-26 | 104.000 | 55,000 | +800 | 0.10% | 5,720,000 |
| 2013-03-26 | 2013-03-22 | 108.000 | 54,200 | +200 | 0.09% | 5,853,600 |
| 2013-03-25 | 2013-03-21 | 110.500 | 54,000 | +320 | 0.09% | 5,967,000 |
| 2013-03-22 | 2013-03-20 | 108.500 | 53,680 | +420 | 0.09% | 5,824,280 |
| 2013-03-21 | 2013-03-19 | 110.000 | 53,260 | +200 | 0.09% | 5,858,600 |
| 2013-03-20 | 2013-03-18 | 109.500 | 53,060 | -2,600 | 0.09% | 5,810,070 |
| 2013-03-19 | 2013-03-15 | 120.500 | 55,660 | +300 | 0.10% | 6,707,030 |
| 2013-03-18 | 2013-03-14 | 123.500 | 55,360 | +260 | 0.10% | 6,836,960 |
| 2013-03-15 | 2013-03-13 | 122.500 | 55,100 | +3,880 | 0.10% | 6,749,750 |
| 2013-03-14 | 2013-03-12 | 130.500 | 51,220 | +540 | 0.09% | 6,684,210 |
| 2013-03-13 | 2013-03-11 | 134.000 | 50,680 | +1,720 | 0.09% | 6,791,120 |
| 2013-03-12 | 2013-03-08 | 135.500 | 48,960 | +800 | 0.09% | 6,634,080 |
| 2013-03-11 | 2013-03-07 | 130.500 | 48,160 | +1,400 | 0.08% | 6,284,880 |
| 2013-03-08 | 2013-03-06 | 129.500 | 46,760 | +3,000 | 0.08% | 6,055,420 |
| 2013-03-07 | 2013-03-05 | 129.500 | 43,760 | +2,240 | 0.08% | 5,666,920 |
| 2013-03-06 | 2013-03-04 | 130.500 | 41,520 | -1,800 | 0.07% | 5,418,360 |
| 2013-03-05 | 2013-03-01 | 134.500 | 43,320 | -200 | 0.08% | 5,826,540 |
| 2013-03-04 | 2013-02-28 | 132.500 | 43,520 | +200 | 0.08% | 5,766,400 |
| 2013-03-01 | 2013-02-27 | 129.000 | 43,320 | +3,700 | 0.08% | 5,588,280 |
| 2013-02-28 | 2013-02-26 | 131.500 | 39,620 | +760 | 0.07% | 5,210,030 |
| 2013-02-27 | 2013-02-25 | 139.000 | 38,860 | +600 | 0.07% | 5,401,540 |
| 2013-02-26 | 2013-02-22 | 141.000 | 38,260 | +200 | 0.07% | 5,394,660 |
| 2013-02-25 | 2013-02-21 | 139.500 | 38,060 | -500 | 0.07% | 5,309,370 |
| 2013-02-22 | 2013-02-20 | 141.500 | 38,560 | -100 | 0.07% | 5,456,240 |
| 2013-02-21 | 2013-02-19 | 141.500 | 38,660 | +840 | 0.07% | 5,470,390 |
| 2013-02-20 | 2013-02-18 | 144.500 | 37,820 | +1,320 | 0.07% | 5,464,990 |
| 2013-02-19 | 2013-02-15 | 145.000 | 36,500 | +700 | 0.06% | 5,292,500 |
| 2013-02-18 | 2013-02-14 | 144.000 | 35,800 | -200 | 0.06% | 5,155,200 |
| 2013-02-14 | 2013-02-07 | 144.500 | 36,000 | +800 | 0.06% | 5,202,000 |
| 2013-02-08 | 2013-02-06 | 147.500 | 35,200 | -340 | 0.06% | 5,192,000 |
| 2013-02-07 | 2013-02-05 | 147.500 | 35,540 | +2,540 | 0.06% | 5,242,150 |
| 2013-02-06 | 2013-02-04 | 152.500 | 33,000 | +410 | 0.06% | 5,032,500 |
| 2013-02-05 | 2013-02-01 | 155.500 | 32,590 | +200 | 0.06% | 5,067,745 |
| 2013-02-01 | 2013-01-30 | 154.000 | 32,390 | +200 | 0.06% | 4,988,060 |
| 2013-01-31 | 2013-01-29 | 154.500 | 32,190 | -400 | 0.06% | 4,973,355 |
| 2013-01-30 | 2013-01-28 | 154.000 | 32,590 | -160 | 0.06% | 5,018,860 |
| 2013-01-29 | 2013-01-25 | 154.500 | 32,750 | +600 | 0.06% | 5,059,875 |
| 2013-01-28 | 2013-01-24 | 157.500 | 32,150 | +1,260 | 0.06% | 5,063,625 |
| 2013-01-25 | 2013-01-23 | 162.000 | 30,890 | +1,480 | 0.05% | 5,004,180 |
| 2013-01-24 | 2013-01-22 | 167.500 | 29,410 | +560 | 0.05% | 4,926,175 |
| 2013-01-23 | 2013-01-21 | 171.000 | 28,850 | -720 | 0.05% | 4,933,350 |
| 2013-01-22 | 2013-01-18 | 166.000 | 29,570 | +540 | 0.05% | 4,908,620 |
| 2013-01-21 | 2013-01-17 | 162.500 | 29,030 | -850 | 0.05% | 4,717,375 |
| 2013-01-18 | 2013-01-16 | 158.000 | 29,880 | +640 | 0.05% | 4,721,040 |
| 2013-01-17 | 2013-01-15 | 157.500 | 29,240 | +1,600 | 0.05% | 4,605,300 |
| 2013-01-16 | 2013-01-14 | 162.000 | 27,640 | -300 | 0.05% | 4,477,680 |
| 2013-01-15 | 2013-01-11 | 155.500 | 27,940 | +1,000 | 0.05% | 4,344,670 |
| 2013-01-14 | 2013-01-10 | 157.500 | 26,940 | +1,760 | 0.05% | 4,243,050 |
| 2013-01-11 | 2013-01-09 | 163.500 | 25,180 | +1,200 | 0.04% | 4,116,930 |
| 2013-01-10 | 2013-01-08 | 163.000 | 23,980 | +590 | 0.04% | 3,908,740 |
| 2013-01-09 | 2013-01-07 | 171.000 | 23,390 | +1,730 | 0.04% | 3,999,690 |
| 2013-01-08 | 2013-01-04 | 165.500 | 21,660 | -860 | 0.04% | 3,584,730 |
| 2013-01-07 | 2013-01-03 | 162.000 | 22,520 | -400 | 0.04% | 3,648,240 |
| 2013-01-04 | 2013-01-02 | 157.500 | 22,920 | -1,920 | 0.04% | 3,609,900 |
| 2013-01-03 | 2012-12-31 | 154.500 | 24,840 | +950 | 0.04% | 3,837,780 |
| 2013-01-02 | 2012-12-27 | 149.500 | 23,890 | +620 | 0.04% | 3,571,555 |
| 2012-12-28 | 2012-12-24 | 151.500 | 23,270 | +520 | 0.04% | 3,525,405 |
| 2012-12-27 | 2012-12-20 | 153.000 | 22,750 | -270 | 0.04% | 3,480,750 |
| 2012-12-21 | 2012-12-19 | 145.000 | 23,020 | -140 | 0.04% | 3,337,900 |
| 2012-12-20 | 2012-12-18 | 140.000 | 23,160 | +1,450 | 0.04% | 3,242,400 |
| 2012-12-19 | 2012-12-17 | 141.000 | 21,710 | +200 | 0.04% | 3,061,110 |
| 2012-12-18 | 2012-12-14 | 137.500 | 21,510 | +400 | 0.04% | 2,957,625 |
| 2012-12-17 | 2012-12-13 | 140.500 | 21,110 | -540 | 0.04% | 2,965,955 |
| 2012-12-14 | 2012-12-12 | 139.500 | 21,650 | +2,480 | 0.04% | 3,020,175 |
| 2012-12-13 | 2012-12-11 | 142.000 | 19,170 | +1,600 | 0.03% | 2,722,140 |
| 2012-12-12 | 2012-12-10 | 145.000 | 17,570 | +740 | 0.03% | 2,547,650 |
| 2012-12-11 | 2012-12-07 | 133.500 | 16,830 | +1,400 | 0.03% | 2,246,805 |
| 2012-12-10 | 2012-12-06 | 135.000 | 15,430 | -100 | 0.03% | 2,083,050 |
| 2012-12-07 | 2012-12-05 | 137.000 | 15,530 | +400 | 0.03% | 2,127,610 |
| 2012-12-06 | 2012-12-04 | 136.500 | 15,130 | -1,400 | 0.03% | 2,065,245 |
| 2012-12-05 | 2012-12-03 | 139.000 | 16,530 | -540 | 0.03% | 2,297,670 |
| 2012-12-04 | 2012-11-30 | 144.000 | 17,070 | +1,040 | 0.03% | 2,458,080 |
| 2012-12-03 | 2012-11-29 | 143.500 | 16,030 | +1,720 | 0.03% | 2,300,305 |
| 2012-11-30 | 2012-11-28 | 137.500 | 14,310 | +1,100 | 0.03% | 1,967,625 |
| 2012-11-29 | 2012-11-27 | 140.500 | 13,210 | -200 | 0.02% | 1,856,005 |
| 2012-11-28 | 2012-11-26 | 140.500 | 13,410 | +600 | 0.02% | 1,884,105 |
| 2012-11-27 | 2012-11-23 | 145.500 | 12,810 | -70 | 0.02% | 1,863,855 |
| 2012-11-26 | 2012-11-22 | 147.000 | 12,880 | -40 | 0.02% | 1,893,360 |
| 2012-11-23 | 2012-11-21 | 149.500 | 12,920 | -30 | 0.02% | 1,931,540 |
| 2012-11-22 | 2012-11-20 | 145.500 | 12,950 | +500 | 0.02% | 1,884,225 |
| 2012-11-21 | 2012-11-19 | 152.000 | 12,450 | +1,460 | 0.02% | 1,892,400 |
| 2012-11-20 | 2012-11-16 | 155.500 | 10,990 | -4,720 | 0.02% | 1,708,945 |
| 2012-11-19 | 2012-11-15 | 168.000 | 15,710 | +8,680 | 0.03% | 2,639,280 |
| 2012-11-16 | 2012-11-14 | 180.000 | 7,030 | -1,020 | 0.01% | 1,265,400 |
| 2012-11-15 | 2012-11-13 | 176.500 | 8,050 | -20 | 0.01% | 1,420,825 |
| 2012-11-14 | 2012-11-12 | 187.000 | 8,070 | +2,020 | 0.01% | 1,509,090 |
| 2012-11-13 | 2012-11-09 | 167.500 | 6,050 | -700 | 0.01% | 1,013,375 |
| 2012-11-09 | 2012-11-07 | 154.500 | 6,750 | +800 | 0.01% | 1,042,875 |
| 2012-11-08 | 2012-11-06 | 150.000 | 5,950 | -1,240 | 0.01% | 892,500 |
| 2012-11-07 | 2012-11-05 | 145.500 | 7,190 | +540 | 0.01% | 1,046,145 |
| 2012-11-06 | 2012-11-02 | 140.000 | 6,650 | -1,840 | 0.01% | 931,000 |
| 2012-11-02 | 2012-10-31 | 131.000 | 8,490 | +1,440 | 0.02% | 1,112,190 |
| 2012-10-31 | 2012-10-29 | 131.000 | 7,050 | +580 | 0.01% | 923,550 |
| 2012-10-30 | 2012-10-26 | 134.000 | 6,470 | -400 | 0.01% | 866,980 |
| 2012-10-29 | 2012-10-25 | 137.000 | 6,870 | -900 | 0.01% | 941,190 |
| 2012-10-26 | 2012-10-24 | 139.500 | 7,770 | +940 | 0.01% | 1,083,915 |
| 2012-10-25 | 2012-10-22 | 144.000 | 6,830 | -600 | 0.01% | 983,520 |
| 2012-10-24 | 2012-10-19 | 145.500 | 7,430 | -200 | 0.01% | 1,081,065 |
| 2012-10-22 | 2012-10-18 | 138.000 | 7,630 | +1,400 | 0.01% | 1,052,940 |
| 2012-10-19 | 2012-10-17 | 134.500 | 6,230 | +560 | 0.01% | 837,935 |
| 2012-10-17 | 2012-10-15 | 137.000 | 5,670 | +1,080 | 0.01% | 776,790 |
| 2012-10-11 | 2012-10-09 | 148.000 | 4,590 | -200 | 0.01% | 679,320 |
| 2012-10-09 | 2012-10-05 | 147.000 | 4,790 | +160 | 0.01% | 704,130 |
| 2012-10-04 | 2012-09-28 | 161.500 | 4,630 | -1,800 | 0.01% | 747,745 |
| 2012-10-03 | 2012-09-27 | 149.000 | 6,430 | -200 | 0.01% | 958,070 |
| 2012-09-28 | 2012-09-26 | 140.000 | 6,630 | +100 | 0.01% | 928,200 |
| 2012-09-26 | 2012-09-24 | 167.000 | 6,530 | -5,000 | 0.01% | 1,090,510 |
| 2012-09-25 | 2012-09-21 | 166.000 | 11,530 | +400 | 0.02% | 1,913,980 |
| 2012-09-24 | 2012-09-20 | 172.000 | 11,130 | -70 | 0.02% | 1,914,360 |
| 2012-09-20 | 2012-09-18 | 177.500 | 11,200 | +5,940 | 0.02% | 1,988,000 |
| 2012-09-19 | 2012-09-17 | 172.500 | 5,260 | -420 | 0.01% | 907,350 |
| 2012-09-18 | 2012-09-14 | 163.000 | 5,680 | +350 | 0.01% | 925,840 |
| 2012-09-17 | 2012-09-13 | 183.500 | 5,330 | +1,490 | 0.01% | 978,055 |
| 2012-09-12 | 2012-09-10 | 217.500 | 3,840 | -140 | 0.01% | 835,200 |
| 2012-08-27 | 2012-08-23 | 220.000 | 3,980 | +100 | 0.01% | 875,600 |
| 2012-08-03 | 2012-08-01 | 227.000 | 3,880 | -40 | 0.01% | 880,760 |
| 2012-07-18 | 2012-07-16 | 228.000 | 3,920 | -20 | 0.01% | 893,760 |
| 2012-06-08 | 2012-06-06 | 228.500 | 3,940 | -200 | 0.01% | 900,290 |
| 2012-05-31 | 2012-05-29 | 231.000 | 4,140 | +200 | 0.01% | 956,340 |
| 2012-05-11 | 2012-05-09 | 232.500 | 3,940 | -180 | 0.01% | 916,050 |
| 2012-05-10 | 2012-05-08 | 235.000 | 4,120 | +200 | 0.01% | 968,200 |
| 2012-05-07 | 2012-05-03 | 236.500 | 3,920 | +200 | 0.01% | 927,080 |
| 2012-04-30 | 2012-04-26 | 235.500 | 3,720 | -3,920 | 0.01% | 876,060 |
| 2012-04-20 | 2012-04-18 | 239.000 | 7,640 | +3,280 | 0.01% | 1,825,960 |
| 2012-04-17 | 2012-04-13 | 244.500 | 4,360 | -1,400 | 0.01% | 1,066,020 |
| 2012-04-12 | 2012-04-10 | 245.500 | 5,760 | +620 | 0.01% | 1,414,080 |
| 2012-04-10 | 2012-04-03 | 239.000 | 5,140 | -30 | 0.01% | 1,228,460 |
| 2012-04-05 | 2012-04-02 | 239.500 | 5,170 | -20 | 0.01% | 1,238,215 |
| 2012-04-03 | 2012-03-30 | 239.500 | 5,190 | -400 | 0.01% | 1,243,005 |
| 2012-04-02 | 2012-03-29 | 238.000 | 5,590 | -100 | 0.01% | 1,330,420 |
| 2012-03-30 | 2012-03-28 | 239.000 | 5,690 | -200 | 0.01% | 1,359,910 |
| 2012-03-22 | 2012-03-20 | 234.000 | 5,890 | -60 | 0.01% | 1,378,260 |
| 2012-03-19 | 2012-03-15 | 236.500 | 5,950 | -200 | 0.01% | 1,407,175 |
| 2012-03-16 | 2012-03-14 | 236.000 | 6,150 | +200 | 0.01% | 1,451,400 |
| 2012-03-15 | 2012-03-13 | 240.000 | 5,950 | -50 | 0.01% | 1,428,000 |
| 2012-03-14 | 2012-03-12 | 233.000 | 6,000 | +200 | 0.01% | 1,398,000 |
| 2012-03-13 | 2012-03-09 | 232.000 | 5,800 | -80 | 0.01% | 1,345,600 |
| 2012-03-12 | 2012-03-08 | 224.500 | 5,880 | -820 | 0.01% | 1,320,060 |
| 2012-03-07 | 2012-03-05 | 231.500 | 6,700 | +200 | 0.01% | 1,551,050 |
| 2012-03-06 | 2012-03-02 | 235.000 | 6,500 | -20 | 0.01% | 1,527,500 |
| 2012-03-05 | 2012-03-01 | 235.000 | 6,520 | 0.01% | 1,532,200 |
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