History of CCASS shareholding
Participant: CHIEF SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.980 | 119,457 | +0 | 0.12% | 117,068 |
| 2025-10-13 | 2025-10-09 | 1.000 | 119,457 | +0 | 0.12% | 119,457 |
| 2025-10-10 | 2025-10-08 | 1.050 | 119,457 | +0 | 0.12% | 125,430 |
| 2025-10-09 | 2025-10-06 | 1.050 | 119,457 | +0 | 0.12% | 125,430 |
| 2025-10-08 | 2025-10-03 | 1.100 | 119,457 | +0 | 0.12% | 131,403 |
| 2025-10-06 | 2025-10-02 | 0.990 | 119,457 | +0 | 0.12% | 118,262 |
| 2025-10-03 | 2025-09-30 | 0.990 | 119,457 | +0 | 0.12% | 118,262 |
| 2025-10-02 | 2025-09-29 | 0.980 | 119,457 | +0 | 0.12% | 117,068 |
| 2025-09-30 | 2025-09-26 | 0.980 | 119,457 | +0 | 0.12% | 117,068 |
| 2025-09-29 | 2025-09-25 | 1.010 | 119,457 | +0 | 0.12% | 120,652 |
| 2025-09-26 | 2025-09-24 | 1.100 | 119,457 | +0 | 0.12% | 131,403 |
| 2025-09-25 | 2025-09-23 | 1.100 | 119,457 | +0 | 0.12% | 131,403 |
| 2025-09-24 | 2025-09-22 | 1.020 | 119,457 | +0 | 0.12% | 121,846 |
| 2025-09-23 | 2025-09-19 | 1.020 | 119,457 | +0 | 0.12% | 121,846 |
| 2025-09-22 | 2025-09-18 | 1.020 | 119,457 | +0 | 0.12% | 121,846 |
| 2025-09-19 | 2025-09-17 | 1.040 | 119,457 | +0 | 0.12% | 124,235 |
| 2025-09-18 | 2025-09-16 | 1.080 | 119,457 | +0 | 0.12% | 129,014 |
| 2025-09-17 | 2025-09-15 | 1.080 | 119,457 | +0 | 0.12% | 129,014 |
| 2025-09-16 | 2025-09-12 | 1.080 | 119,457 | +0 | 0.12% | 129,014 |
| 2025-09-15 | 2025-09-11 | 1.000 | 119,457 | +0 | 0.12% | 119,457 |
| 2025-09-12 | 2025-09-10 | 1.000 | 119,457 | +0 | 0.12% | 119,457 |
| 2025-09-11 | 2025-09-09 | 1.020 | 119,457 | +0 | 0.12% | 121,846 |
| 2025-09-10 | 2025-09-08 | 1.090 | 119,457 | +0 | 0.12% | 130,208 |
| 2025-09-09 | 2025-09-05 | 1.080 | 119,457 | +0 | 0.12% | 129,014 |
| 2025-09-08 | 2025-09-04 | 1.080 | 119,457 | +0 | 0.12% | 129,014 |
| 2025-09-05 | 2025-09-03 | 1.050 | 119,457 | +0 | 0.12% | 125,430 |
| 2025-09-04 | 2025-09-02 | 1.100 | 119,457 | +0 | 0.12% | 131,403 |
| 2025-09-03 | 2025-09-01 | 1.100 | 119,457 | +0 | 0.12% | 131,403 |
| 2025-09-02 | 2025-08-29 | 1.100 | 119,457 | +0 | 0.12% | 131,403 |
| 2025-09-01 | 2025-08-28 | 1.150 | 119,457 | +0 | 0.12% | 137,376 |
| 2025-08-29 | 2025-08-27 | 1.150 | 119,457 | +0 | 0.12% | 137,376 |
| 2025-08-28 | 2025-08-26 | 1.160 | 119,457 | +0 | 0.12% | 138,570 |
| 2025-08-27 | 2025-08-25 | 1.180 | 119,457 | +0 | 0.12% | 140,959 |
| 2025-08-26 | 2025-08-22 | 1.180 | 119,457 | +0 | 0.12% | 140,959 |
| 2025-08-25 | 2025-08-21 | 1.400 | 119,457 | +0 | 0.12% | 167,240 |
| 2025-08-22 | 2025-08-20 | 1.090 | 119,457 | +0 | 0.12% | 130,208 |
| 2025-08-21 | 2025-08-19 | 1.150 | 119,457 | +0 | 0.12% | 137,376 |
| 2025-08-20 | 2025-08-18 | 1.150 | 119,457 | +0 | 0.12% | 137,376 |
| 2025-08-19 | 2025-08-15 | 1.180 | 119,457 | +0 | 0.12% | 140,959 |
| 2025-08-18 | 2025-08-14 | 1.120 | 119,457 | +0 | 0.12% | 133,792 |
| 2025-08-15 | 2025-08-13 | 1.190 | 119,457 | +0 | 0.12% | 142,154 |
| 2025-08-14 | 2025-08-12 | 1.120 | 119,457 | +0 | 0.12% | 133,792 |
| 2025-08-13 | 2025-08-11 | 1.040 | 119,457 | +0 | 0.12% | 124,235 |
| 2025-08-12 | 2025-08-08 | 1.090 | 119,457 | +0 | 0.12% | 130,208 |
| 2025-08-11 | 2025-08-07 | 1.220 | 119,457 | +0 | 0.12% | 145,738 |
| 2025-08-08 | 2025-08-06 | 1.250 | 119,457 | +18,800 | 0.12% | 149,321 |
| 2025-07-30 | 2025-07-28 | 0.660 | 100,657 | -1,515 | 0.10% | 66,434 |
| 2025-07-29 | 2025-07-25 | 0.590 | 102,172 | -2,000 | 0.11% | 60,281 |
| 2025-07-23 | 2025-07-21 | 0.670 | 104,172 | -20,000 | 0.11% | 69,795 |
| 2025-07-22 | 2025-07-18 | 0.670 | 124,172 | -20,000 | 0.13% | 83,195 |
| 2025-07-15 | 2025-07-11 | 0.490 | 144,172 | -30,000 | 0.16% | 70,644 |
| 2025-04-29 | 2025-04-25 | 0.390 | 174,172 | +30,000 | 0.19% | 67,927 |
| 2025-03-19 | 2025-03-17 | 0.330 | 144,172 | -2 | 0.16% | 47,577 |
| 2025-03-07 | 2025-03-05 | 0.285 | 144,174 | +40,000 | 0.16% | 41,090 |
| 2025-03-06 | 2025-03-04 | 0.300 | 104,174 | -30,000 | 0.11% | 31,252 |
| 2025-03-05 | 2025-03-03 | 0.330 | 134,174 | +30,000 | 0.15% | 44,277 |
| 2025-02-04 | 2025-01-28 | 0.315 | 104,174 | +20 | 0.11% | 32,815 |
| 2024-01-05 | 2024-01-03 | 0.325 | 104,154 | +1,000 | 0.11% | 33,850 |
| 2024-01-03 | 2023-12-29 | 0.400 | 103,154 | -1 | 0.11% | 41,262 |
| 2023-12-22 | 2023-12-20 | 0.430 | 103,155 | -10,000 | 0.11% | 44,357 |
| 2023-12-18 | 2023-12-14 | 0.460 | 113,155 | -11,000 | 0.12% | 52,051 |
| 2023-12-15 | 2023-12-13 | 0.480 | 124,155 | +4,000 | 0.13% | 59,594 |
| 2023-12-14 | 2023-12-12 | 0.600 | 120,155 | +7,000 | 0.13% | 72,093 |
| 2023-11-22 | 2023-11-20 | 0.420 | 113,155 | -40,000 | 0.12% | 47,525 |
| 2023-10-30 | 2023-10-26 | 0.510 | 153,155 | +40,000 | 0.17% | 78,109 |
| 2023-08-10 | 2023-08-08 | 0.470 | 113,155 | -12,000 | 0.12% | 53,183 |
| 2023-07-25 | 2023-07-21 | 0.500 | 125,155 | -1,000 | 0.14% | 62,578 |
| 2023-07-11 | 2023-07-07 | 0.540 | 126,155 | -6,000 | 0.14% | 68,124 |
| 2023-05-23 | 2023-05-19 | 0.520 | 132,155 | +4,000 | 0.14% | 68,721 |
| 2023-05-22 | 2023-05-18 | 0.660 | 128,155 | -86,000 | 0.14% | 84,582 |
| 2023-05-15 | 2023-05-11 | 0.520 | 214,155 | +3,000 | 0.23% | 111,361 |
| 2023-04-24 | 2023-04-20 | 0.550 | 211,155 | +5,000 | 0.23% | 116,135 |
| 2023-04-19 | 2023-04-17 | 0.530 | 206,155 | +10,000 | 0.22% | 109,262 |
| 2023-03-24 | 2023-03-22 | 0.650 | 196,155 | +50,000 | 0.21% | 127,501 |
| 2023-03-23 | 2023-03-21 | 0.770 | 146,155 | -20,000 | 0.16% | 112,539 |
| 2023-03-20 | 2023-03-16 | 0.840 | 166,155 | -161,000 | 0.18% | 139,570 |
| 2023-03-17 | 2023-03-15 | 1.150 | 327,155 | +36,000 | 0.36% | 376,228 |
| 2023-03-15 | 2023-03-13 | 0.510 | 291,155 | +1,000 | 0.32% | 148,489 |
| 2023-03-03 | 2023-03-01 | 0.460 | 290,155 | +48,000 | 0.31% | 133,471 |
| 2022-09-23 | 2022-09-21 | 0.670 | 242,155 | -8,000 | 0.26% | 162,244 |
| 2022-09-22 | 2022-09-20 | 0.630 | 250,155 | -26,000 | 0.27% | 157,598 |
| 2022-09-21 | 2022-09-19 | 0.650 | 276,155 | +26,000 | 0.30% | 179,501 |
| 2022-09-09 | 2022-09-07 | 0.660 | 250,155 | +30,000 | 0.29% | 165,102 |
| 2022-08-05 | 2022-08-03 | 0.900 | 220,155 | +40,000 | 0.26% | 198,139 |
| 2022-08-04 | 2022-08-02 | 0.850 | 180,155 | -60,000 | 0.21% | 153,132 |
| 2022-07-29 | 2022-07-27 | 0.640 | 240,155 | -7,000 | 0.28% | 153,699 |
| 2022-07-28 | 2022-07-26 | 0.650 | 247,155 | +7,000 | 0.29% | 160,651 |
| 2022-07-26 | 2022-07-22 | 0.670 | 240,155 | -3,000 | 0.28% | 160,904 |
| 2022-07-15 | 2022-07-13 | 0.610 | 243,155 | +1,000 | 0.29% | 148,325 |
| 2022-07-14 | 2022-07-12 | 0.620 | 242,155 | +20,000 | 0.28% | 150,136 |
| 2022-07-07 | 2022-07-05 | 0.760 | 222,155 | +10,000 | 0.26% | 168,838 |
| 2022-06-24 | 2022-06-22 | 1.110 | 212,155 | +25,000 | 0.25% | 235,492 |
| 2022-05-30 | 2022-05-26 | 0.960 | 187,155 | -2,000 | 0.22% | 179,669 |
| 2022-04-20 | 2022-04-14 | 1.180 | 189,155 | +10,000 | 0.22% | 223,203 |
| 2022-03-24 | 2022-03-22 | 1.220 | 179,155 | -1,000 | 0.21% | 218,569 |
| 2022-03-08 | 2022-03-04 | 1.290 | 180,155 | +1 | 0.21% | 232,400 |
| 2022-02-08 | 2022-02-04 | 0.890 | 180,154 | -1,000 | 0.21% | 160,337 |
| 2022-01-19 | 2022-01-17 | 0.910 | 181,154 | +1,000 | 0.21% | 164,850 |
| 2021-11-17 | 2021-11-15 | 1.160 | 180,154 | -21,000 | 0.21% | 208,979 |
| 2021-11-15 | 2021-11-11 | 1.240 | 201,154 | +22,000 | 0.24% | 249,431 |
| 2021-07-29 | 2021-07-27 | 1.100 | 179,154 | -2,000 | 0.21% | 197,069 |
| 2021-05-18 | 2021-05-14 | 1.350 | 181,154 | -4,515 | 0.22% | 244,558 |
| 2021-04-26 | 2021-04-22 | 1.450 | 185,669 | +10,000 | 0.24% | 269,220 |
| 2021-03-05 | 2021-03-03 | 1.630 | 175,669 | -30,000 | 0.22% | 286,340 |
| 2021-02-23 | 2021-02-19 | 1.360 | 205,669 | -2,000 | 0.26% | 279,710 |
| 2021-02-18 | 2021-02-16 | 1.200 | 207,669 | +20,000 | 0.26% | 249,203 |
| 2021-02-10 | 2021-02-08 | 1.250 | 187,669 | +2,000 | 0.24% | 234,586 |
| 2021-02-08 | 2021-02-04 | 1.160 | 185,669 | +30,000 | 0.24% | 215,376 |
| 2021-01-27 | 2021-01-25 | 1.360 | 155,669 | +2,000 | 0.20% | 211,710 |
| 2021-01-22 | 2021-01-20 | 1.400 | 153,669 | -1,000 | 0.20% | 215,137 |
| 2020-09-18 | 2020-09-16 | 1.870 | 154,669 | -1,000 | 0.21% | 289,231 |
| 2020-09-03 | 2020-09-01 | 1.950 | 155,669 | -2,000 | 0.21% | 303,555 |
| 2020-09-02 | 2020-08-31 | 1.930 | 157,669 | +17,000 | 0.21% | 304,301 |
| 2020-09-01 | 2020-08-28 | 2.470 | 140,669 | -22,000 | 0.19% | 347,452 |
| 2020-08-26 | 2020-08-24 | 1.860 | 162,669 | -14,000 | 0.22% | 302,564 |
| 2020-08-25 | 2020-08-21 | 1.700 | 176,669 | -6,000 | 0.24% | 300,337 |
| 2020-08-19 | 2020-08-17 | 1.880 | 182,669 | +1,000 | 0.25% | 343,418 |
| 2020-08-18 | 2020-08-14 | 1.820 | 181,669 | +5,000 | 0.25% | 330,638 |
| 2020-08-17 | 2020-08-13 | 1.780 | 176,669 | +38,000 | 0.24% | 314,471 |
| 2020-08-14 | 2020-08-12 | 3.400 | 138,669 | -5,000 | 0.19% | 471,475 |
| 2020-07-21 | 2020-07-17 | 1.950 | 143,669 | +8,000 | 0.19% | 280,155 |
| 2020-07-20 | 2020-07-16 | 2.140 | 135,669 | -41,000 | 0.18% | 290,332 |
| 2020-07-14 | 2020-07-10 | 1.520 | 176,669 | +1,000 | 0.24% | 268,537 |
| 2020-07-10 | 2020-07-08 | 1.750 | 175,669 | +4,000 | 0.24% | 307,421 |
| 2020-07-09 | 2020-07-07 | 1.950 | 171,669 | +8,000 | 0.23% | 334,755 |
| 2020-07-08 | 2020-07-06 | 2.500 | 163,669 | +13,000 | 0.22% | 409,172 |
| 2020-07-07 | 2020-07-03 | 3.000 | 150,669 | -3,000 | 0.20% | 452,007 |
| 2020-07-06 | 2020-07-02 | 0.750 | 153,669 | -3,612 | 0.21% | 115,252 |
| 2020-06-09 | 2020-06-05 | 0.780 | 157,281 | -1,200 | 0.21% | 122,679 |
| 2020-05-20 | 2020-05-18 | 0.920 | 158,481 | -12,000 | 0.21% | 145,803 |
| 2020-05-13 | 2020-05-11 | 1.420 | 170,481 | +12,000 | 0.23% | 242,083 |
| 2020-02-14 | 2020-02-12 | 1.250 | 158,481 | +6,000 | 0.21% | 198,101 |
| 2019-11-20 | 2019-11-18 | 1.300 | 152,481 | -6,000 | 0.25% | 198,225 |
| 2019-10-31 | 2019-10-29 | 1.850 | 158,481 | -900 | 0.26% | 293,190 |
| 2019-10-15 | 2019-10-11 | 2.500 | 159,381 | -4,000 | 0.26% | 398,452 |
| 2019-10-09 | 2019-10-04 | 2.300 | 163,381 | +4,000 | 0.26% | 375,776 |
| 2019-05-08 | 2019-05-06 | 3.600 | 159,381 | -2,000 | 0.26% | 573,772 |
| 2019-05-02 | 2019-04-29 | 3.900 | 161,381 | -12 | 0.26% | 629,386 |
| 2019-04-10 | 2019-04-08 | 3.850 | 161,393 | -2,030 | 0.26% | 621,363 |
| 2019-03-20 | 2019-03-18 | 3.800 | 163,423 | -4,000 | 0.26% | 621,007 |
| 2019-03-18 | 2019-03-14 | 4.050 | 167,423 | -2,000 | 0.27% | 678,063 |
| 2019-03-15 | 2019-03-13 | 3.750 | 169,423 | +9,600 | 0.27% | 635,336 |
| 2019-02-18 | 2019-02-14 | 3.600 | 159,823 | -6,200 | 0.26% | 575,363 |
| 2019-01-31 | 2019-01-29 | 3.950 | 166,023 | -200 | 0.27% | 655,791 |
| 2019-01-29 | 2019-01-25 | 3.650 | 166,223 | -2,000 | 0.27% | 606,714 |
| 2019-01-23 | 2019-01-21 | 3.700 | 168,223 | +5,800 | 0.27% | 622,425 |
| 2019-01-03 | 2018-12-31 | 4.000 | 162,423 | -2,400 | 0.26% | 649,692 |
| 2018-12-17 | 2018-12-13 | 4.100 | 164,823 | -400 | 0.27% | 675,774 |
| 2018-12-03 | 2018-11-29 | 4.250 | 165,223 | +1,800 | 0.27% | 702,198 |
| 2018-11-09 | 2018-11-07 | 4.000 | 163,423 | -3,000 | 0.26% | 653,692 |
| 2018-11-01 | 2018-10-30 | 3.950 | 166,423 | +2,000 | 0.27% | 657,371 |
| 2018-10-11 | 2018-10-09 | 4.650 | 164,423 | -4,200 | 0.27% | 764,567 |
| 2018-09-26 | 2018-09-21 | 4.550 | 168,623 | +6,000 | 0.27% | 767,235 |
| 2018-09-14 | 2018-09-12 | 5.150 | 162,623 | +2,600 | 0.26% | 837,508 |
| 2018-09-04 | 2018-08-31 | 4.750 | 160,023 | +2,000 | 0.26% | 760,109 |
| 2018-08-17 | 2018-08-15 | 5.100 | 158,023 | -2,000 | 0.26% | 805,917 |
| 2018-08-14 | 2018-08-10 | 4.850 | 160,023 | +200 | 0.26% | 776,112 |
| 2018-08-01 | 2018-07-30 | 4.500 | 159,823 | +3,000 | 0.26% | 719,204 |
| 2018-07-24 | 2018-07-20 | 5.300 | 156,823 | +6,400 | 0.25% | 831,162 |
| 2018-07-16 | 2018-07-12 | 5.150 | 150,423 | -2,800 | 0.24% | 774,678 |
| 2018-07-12 | 2018-07-10 | 5.250 | 153,223 | +2,000 | 0.25% | 804,421 |
| 2018-06-14 | 2018-06-12 | 6.750 | 151,223 | -4,000 | 0.24% | 1,020,755 |
| 2018-06-13 | 2018-06-11 | 6.250 | 155,223 | -400 | 0.25% | 970,144 |
| 2018-06-12 | 2018-06-08 | 6.300 | 155,623 | +3,800 | 0.25% | 980,425 |
| 2018-05-31 | 2018-05-29 | 6.950 | 151,823 | +4,000 | 0.25% | 1,055,170 |
| 2018-05-28 | 2018-05-24 | 7.650 | 147,823 | -2,000 | 0.24% | 1,130,846 |
| 2018-05-08 | 2018-05-04 | 7.200 | 149,823 | +2,000 | 0.24% | 1,078,726 |
| 2018-04-17 | 2018-04-13 | 6.900 | 147,823 | +5,600 | 0.24% | 1,019,979 |
| 2018-04-04 | 2018-03-29 | 7.350 | 142,223 | +1,000 | 0.23% | 1,045,339 |
| 2018-04-03 | 2018-03-28 | 7.350 | 141,223 | -600 | 0.23% | 1,037,989 |
| 2018-03-27 | 2018-03-23 | 8.200 | 141,823 | -1,600 | 0.23% | 1,162,949 |
| 2018-03-26 | 2018-03-22 | 8.300 | 143,423 | -2,000 | 0.23% | 1,190,411 |
| 2018-03-23 | 2018-03-21 | 8.300 | 145,423 | -1,515 | 0.24% | 1,207,011 |
| 2018-03-12 | 2018-03-08 | 9.950 | 146,938 | +3,600 | 0.24% | 1,462,033 |
| 2018-03-09 | 2018-03-07 | 10.000 | 143,338 | +1,000 | 0.23% | 1,433,380 |
| 2018-03-06 | 2018-03-02 | 11.900 | 142,338 | -400 | 0.23% | 1,693,822 |
| 2018-03-05 | 2018-03-01 | 11.600 | 142,738 | +3,200 | 0.23% | 1,655,761 |
| 2018-02-13 | 2018-02-09 | 12.750 | 139,538 | -2,000 | 0.23% | 1,779,110 |
| 2018-02-08 | 2018-02-06 | 13.250 | 141,538 | -3,000 | 0.23% | 1,875,378 |
| 2018-02-05 | 2018-02-01 | 11.800 | 144,538 | +1,000 | 0.23% | 1,705,548 |
| 2018-02-01 | 2018-01-30 | 12.250 | 143,538 | -1,400 | 0.23% | 1,758,340 |
| 2018-01-29 | 2018-01-25 | 11.950 | 144,938 | -2,400 | 0.23% | 1,732,009 |
| 2018-01-16 | 2018-01-12 | 12.250 | 147,338 | -1,000 | 0.24% | 1,804,890 |
| 2018-01-11 | 2018-01-09 | 13.250 | 148,338 | +1,000 | 0.24% | 1,965,478 |
| 2018-01-10 | 2018-01-08 | 13.250 | 147,338 | +400 | 0.24% | 1,952,228 |
| 2018-01-05 | 2018-01-03 | 13.500 | 146,938 | +1,000 | 0.24% | 1,983,663 |
| 2018-01-04 | 2018-01-02 | 13.500 | 145,938 | +1,000 | 0.24% | 1,970,163 |
| 2018-01-03 | 2017-12-29 | 14.500 | 144,938 | -2,000 | 0.23% | 2,101,601 |
| 2017-12-22 | 2017-12-20 | 12.500 | 146,938 | -800 | 0.24% | 1,836,725 |
| 2017-12-19 | 2017-12-15 | 11.650 | 147,738 | -1,702 | 0.24% | 1,721,148 |
| 2017-12-18 | 2017-12-14 | 11.650 | 149,440 | -8 | 0.24% | 1,740,976 |
| 2017-12-11 | 2017-12-07 | 12.300 | 149,448 | -200 | 0.24% | 1,838,210 |
| 2017-12-04 | 2017-11-30 | 12.300 | 149,648 | -2,000 | 0.24% | 1,840,670 |
| 2017-11-30 | 2017-11-28 | 12.400 | 151,648 | -2,000 | 0.25% | 1,880,435 |
| 2017-11-22 | 2017-11-20 | 12.300 | 153,648 | +600 | 0.25% | 1,889,870 |
| 2017-11-21 | 2017-11-17 | 12.500 | 153,048 | +3,400 | 0.25% | 1,913,100 |
| 2017-11-20 | 2017-11-16 | 12.500 | 149,648 | -3,000 | 0.24% | 1,870,600 |
| 2017-11-02 | 2017-10-31 | 12.200 | 152,648 | -3,800 | 0.25% | 1,862,306 |
| 2017-11-01 | 2017-10-30 | 12.350 | 156,448 | +3,000 | 0.25% | 1,932,133 |
| 2017-10-31 | 2017-10-27 | 13.500 | 153,448 | -1,000 | 0.25% | 2,071,548 |
| 2017-10-30 | 2017-10-26 | 13.000 | 154,448 | +1,000 | 0.25% | 2,007,824 |
| 2017-10-26 | 2017-10-24 | 13.250 | 153,448 | -2,000 | 0.25% | 2,033,186 |
| 2017-10-23 | 2017-10-19 | 12.750 | 155,448 | -2,800 | 0.25% | 1,981,962 |
| 2017-10-20 | 2017-10-18 | 12.500 | 158,248 | -2,800 | 0.26% | 1,978,100 |
| 2017-10-18 | 2017-10-16 | 11.850 | 161,048 | -400 | 0.26% | 1,908,419 |
| 2017-10-17 | 2017-10-13 | 11.750 | 161,448 | +600 | 0.26% | 1,897,014 |
| 2017-10-11 | 2017-10-09 | 11.750 | 160,848 | +800 | 0.26% | 1,889,964 |
| 2017-10-06 | 2017-10-03 | 11.500 | 160,048 | -1,000 | 0.26% | 1,840,552 |
| 2017-09-25 | 2017-09-21 | 12.250 | 161,048 | +2,000 | 0.26% | 1,972,838 |
| 2017-09-21 | 2017-09-19 | 12.450 | 159,048 | -600 | 0.26% | 1,980,148 |
| 2017-09-20 | 2017-09-18 | 12.100 | 159,648 | -1,400 | 0.26% | 1,931,741 |
| 2017-09-19 | 2017-09-15 | 11.750 | 161,048 | +3,000 | 0.26% | 1,892,314 |
| 2017-09-13 | 2017-09-11 | 12.400 | 158,048 | -8,400 | 0.26% | 1,959,795 |
| 2017-09-12 | 2017-09-08 | 11.650 | 166,448 | +1,000 | 0.27% | 1,939,119 |
| 2017-08-31 | 2017-08-29 | 12.000 | 165,448 | -800 | 0.27% | 1,985,376 |
| 2017-08-22 | 2017-08-18 | 10.350 | 166,248 | -400 | 0.27% | 1,720,667 |
| 2017-08-14 | 2017-08-10 | 10.250 | 166,648 | -2,800 | 0.27% | 1,708,142 |
| 2017-07-28 | 2017-07-26 | 10.350 | 169,448 | +4,000 | 0.27% | 1,753,787 |
| 2017-07-21 | 2017-07-19 | 11.850 | 165,448 | +2,000 | 0.27% | 1,960,559 |
| 2017-07-20 | 2017-07-18 | 11.900 | 163,448 | -3,400 | 0.26% | 1,945,031 |
| 2017-07-19 | 2017-07-17 | 11.800 | 166,848 | -15,600 | 0.27% | 1,968,806 |
| 2017-07-14 | 2017-07-12 | 9.800 | 182,448 | -6,000 | 0.30% | 1,787,990 |
| 2017-07-13 | 2017-07-11 | 9.950 | 188,448 | -600 | 0.31% | 1,875,058 |
| 2017-07-12 | 2017-07-10 | 9.600 | 189,048 | -1,212 | 0.31% | 1,814,861 |
| 2017-07-11 | 2017-07-07 | 9.600 | 190,260 | -2,000 | 0.31% | 1,826,496 |
| 2017-06-30 | 2017-06-28 | 8.300 | 192,260 | -2,000 | 0.31% | 1,595,758 |
| 2017-06-20 | 2017-06-16 | 7.600 | 194,260 | -200 | 0.31% | 1,476,376 |
| 2017-06-19 | 2017-06-15 | 7.500 | 194,460 | +5,600 | 0.31% | 1,458,450 |
| 2017-05-17 | 2017-05-15 | 8.850 | 188,860 | +2,400 | 0.31% | 1,671,411 |
| 2017-05-12 | 2017-05-10 | 8.950 | 186,460 | -404 | 0.30% | 1,668,817 |
| 2017-05-11 | 2017-05-09 | 8.550 | 186,864 | -4,000 | 0.30% | 1,597,687 |
| 2017-05-09 | 2017-05-05 | 8.450 | 190,864 | +1,600 | 0.31% | 1,612,801 |
| 2017-05-08 | 2017-05-04 | 8.400 | 189,264 | +2,000 | 0.31% | 1,589,818 |
| 2017-05-05 | 2017-05-02 | 8.550 | 187,264 | +400 | 0.30% | 1,601,107 |
| 2017-03-30 | 2017-03-28 | 9.000 | 186,864 | -6,000 | 0.30% | 1,681,776 |
| 2017-03-24 | 2017-03-22 | 9.250 | 192,864 | -4,000 | 0.31% | 1,783,992 |
| 2017-03-23 | 2017-03-21 | 9.200 | 196,864 | -600 | 0.32% | 1,811,149 |
| 2017-03-22 | 2017-03-20 | 9.250 | 197,464 | -8,000 | 0.32% | 1,826,542 |
| 2017-03-21 | 2017-03-17 | 9.000 | 205,464 | +1,000 | 0.33% | 1,849,176 |
| 2017-03-17 | 2017-03-15 | 9.100 | 204,464 | -2,412 | 0.33% | 1,860,622 |
| 2017-03-13 | 2017-03-09 | 9.250 | 206,876 | -2,527 | 0.33% | 1,913,603 |
| 2017-03-10 | 2017-03-08 | 9.300 | 209,403 | +800 | 0.34% | 1,947,448 |
| 2017-03-03 | 2017-03-01 | 8.750 | 208,603 | -202 | 0.34% | 1,825,276 |
| 2017-02-22 | 2017-02-20 | 9.000 | 208,805 | -1,200 | 0.34% | 1,879,245 |
| 2017-02-20 | 2017-02-16 | 8.750 | 210,005 | -27,000 | 0.34% | 1,837,544 |
| 2017-02-17 | 2017-02-15 | 9.100 | 237,005 | -1,000 | 0.38% | 2,156,746 |
| 2017-02-16 | 2017-02-14 | 8.950 | 238,005 | -4,800 | 0.39% | 2,130,145 |
| 2017-02-15 | 2017-02-13 | 8.800 | 242,805 | -6,200 | 0.39% | 2,136,684 |
| 2017-02-13 | 2017-02-09 | 8.250 | 249,005 | +4,000 | 0.40% | 2,054,291 |
| 2017-02-10 | 2017-02-08 | 8.050 | 245,005 | +2,800 | 0.40% | 1,972,290 |
| 2017-02-09 | 2017-02-07 | 8.000 | 242,205 | +20,000 | 0.47% | 1,937,640 |
| 2017-02-08 | 2017-02-06 | 7.650 | 222,205 | +1,400 | 0.43% | 1,699,868 |
| 2017-02-07 | 2017-02-03 | 7.550 | 220,805 | -3,000 | 0.43% | 1,667,078 |
| 2017-02-03 | 2017-02-01 | 7.100 | 223,805 | -2,000 | 0.43% | 1,589,016 |
| 2017-02-02 | 2017-01-27 | 7.400 | 225,805 | +15,000 | 0.44% | 1,670,957 |
| 2017-02-01 | 2017-01-25 | 7.450 | 210,805 | +2,400 | 0.41% | 1,570,497 |
| 2017-01-23 | 2017-01-19 | 7.400 | 208,405 | -2,000 | 0.40% | 1,542,197 |
| 2017-01-18 | 2017-01-16 | 6.500 | 210,405 | -4,000 | 0.41% | 1,367,632 |
| 2017-01-09 | 2017-01-05 | 6.050 | 214,405 | -81 | 0.42% | 1,297,150 |
| 2016-12-23 | 2016-12-21 | 5.200 | 214,486 | -9,800 | 0.42% | 1,115,327 |
| 2016-12-22 | 2016-12-20 | 5.250 | 224,286 | +10,000 | 0.44% | 1,177,502 |
| 2016-12-19 | 2016-12-15 | 6.000 | 214,286 | -3,200 | 0.42% | 1,285,716 |
| 2016-12-15 | 2016-12-13 | 5.850 | 217,486 | +1,200 | 0.42% | 1,272,293 |
| 2016-12-09 | 2016-12-07 | 6.100 | 216,286 | +8,000 | 0.42% | 1,319,345 |
| 2016-12-05 | 2016-12-01 | 6.800 | 208,286 | +6,000 | 0.40% | 1,416,345 |
| 2016-11-25 | 2016-11-23 | 6.750 | 202,286 | +200 | 0.39% | 1,365,430 |
| 2016-11-18 | 2016-11-16 | 7.000 | 202,086 | -600 | 0.39% | 1,414,602 |
| 2016-10-27 | 2016-10-25 | 7.000 | 202,686 | -600 | 0.39% | 1,418,802 |
| 2016-10-24 | 2016-10-19 | 6.950 | 203,286 | +1,000 | 0.39% | 1,412,838 |
| 2016-10-12 | 2016-10-07 | 6.850 | 202,286 | +2,000 | 0.39% | 1,385,659 |
| 2016-10-11 | 2016-10-06 | 6.900 | 200,286 | +3,000 | 0.39% | 1,381,973 |
| 2016-10-04 | 2016-09-30 | 7.000 | 197,286 | -200 | 0.38% | 1,381,002 |
| 2016-09-20 | 2016-09-15 | 7.050 | 197,486 | -5,200 | 0.38% | 1,392,276 |
| 2016-09-19 | 2016-09-14 | 6.950 | 202,686 | -29,600 | 0.39% | 1,408,668 |
| 2016-09-15 | 2016-09-13 | 6.850 | 232,286 | -7,400 | 0.45% | 1,591,159 |
| 2016-09-14 | 2016-09-12 | 6.650 | 239,686 | -600 | 0.47% | 1,593,912 |
| 2016-09-13 | 2016-09-09 | 6.850 | 240,286 | +3,200 | 0.47% | 1,645,959 |
| 2016-09-05 | 2016-09-01 | 7.050 | 237,086 | +6,000 | 0.46% | 1,671,456 |
| 2016-08-30 | 2016-08-26 | 6.950 | 231,086 | +8,000 | 0.45% | 1,606,048 |
| 2016-08-22 | 2016-08-18 | 6.900 | 223,086 | +2,000 | 0.43% | 1,539,293 |
| 2016-08-15 | 2016-08-11 | 7.050 | 221,086 | +1,200 | 0.43% | 1,558,656 |
| 2016-08-09 | 2016-08-05 | 7.700 | 219,886 | -81 | 0.43% | 1,693,122 |
| 2016-08-03 | 2016-07-29 | 7.400 | 219,967 | +800 | 0.43% | 1,627,756 |
| 2016-07-07 | 2016-07-05 | 7.850 | 219,167 | +1,200 | 0.43% | 1,720,461 |
| 2016-07-04 | 2016-06-29 | 7.950 | 217,967 | +4,000 | 0.42% | 1,732,838 |
| 2016-06-29 | 2016-06-27 | 8.100 | 213,967 | -1,600 | 0.42% | 1,733,133 |
| 2016-06-28 | 2016-06-24 | 8.050 | 215,567 | -2,400 | 0.42% | 1,735,314 |
| 2016-06-27 | 2016-06-23 | 8.000 | 217,967 | -3,400 | 0.42% | 1,743,736 |
| 2016-06-22 | 2016-06-20 | 8.300 | 221,367 | -800 | 0.43% | 1,837,346 |
| 2016-06-21 | 2016-06-17 | 8.350 | 222,167 | -3,000 | 0.43% | 1,855,094 |
| 2016-06-20 | 2016-06-16 | 8.300 | 225,167 | -4,200 | 0.44% | 1,868,886 |
| 2016-06-15 | 2016-06-13 | 8.300 | 229,367 | -615 | 0.45% | 1,903,746 |
| 2016-06-14 | 2016-06-10 | 8.200 | 229,982 | -8,800 | 0.45% | 1,885,852 |
| 2016-05-31 | 2016-05-27 | 8.250 | 238,782 | +2,000 | 0.46% | 1,969,952 |
| 2016-05-27 | 2016-05-25 | 8.300 | 236,782 | +13,600 | 0.46% | 1,965,291 |
| 2016-05-25 | 2016-05-23 | 8.500 | 223,182 | -2,000 | 0.43% | 1,897,047 |
| 2016-05-23 | 2016-05-19 | 8.450 | 225,182 | -2,000 | 0.44% | 1,902,788 |
| 2016-05-18 | 2016-05-16 | 8.550 | 227,182 | +2,800 | 0.44% | 1,942,406 |
| 2016-05-13 | 2016-05-11 | 8.750 | 224,382 | -13,000 | 0.44% | 1,963,342 |
| 2016-05-12 | 2016-05-10 | 8.850 | 237,382 | +6,000 | 0.46% | 2,100,831 |
| 2016-05-11 | 2016-05-09 | 9.350 | 231,382 | -1,000 | 0.45% | 2,163,422 |
| 2016-05-10 | 2016-05-06 | 9.300 | 232,382 | -1,000 | 0.45% | 2,161,153 |
| 2016-05-09 | 2016-05-05 | 9.250 | 233,382 | +2,000 | 0.45% | 2,158,784 |
| 2016-05-06 | 2016-05-04 | 9.250 | 231,382 | +7,000 | 0.45% | 2,140,284 |
| 2016-05-05 | 2016-05-03 | 9.200 | 224,382 | -1,000 | 0.44% | 2,064,314 |
| 2016-05-03 | 2016-04-28 | 8.850 | 225,382 | -6,000 | 0.44% | 1,994,631 |
| 2016-04-27 | 2016-04-25 | 9.100 | 231,382 | +8,600 | 0.45% | 2,105,576 |
| 2016-04-21 | 2016-04-19 | 9.250 | 222,782 | +4,000 | 0.43% | 2,060,734 |
| 2016-04-20 | 2016-04-18 | 9.100 | 218,782 | -1,000 | 0.43% | 1,990,916 |
| 2016-04-14 | 2016-04-12 | 9.450 | 219,782 | -800 | 0.43% | 2,076,940 |
| 2016-04-12 | 2016-04-08 | 9.600 | 220,582 | -1,400 | 0.43% | 2,117,587 |
| 2016-04-07 | 2016-04-05 | 9.300 | 221,982 | -1,600 | 0.43% | 2,064,433 |
| 2016-04-06 | 2016-04-01 | 9.400 | 223,582 | -6,400 | 0.43% | 2,101,671 |
| 2016-04-05 | 2016-03-31 | 9.350 | 229,982 | -2,000 | 0.45% | 2,150,332 |
| 2016-04-01 | 2016-03-30 | 9.350 | 231,982 | +400 | 0.45% | 2,169,032 |
| 2016-03-31 | 2016-03-29 | 9.300 | 231,582 | +400 | 0.45% | 2,153,713 |
| 2016-03-24 | 2016-03-22 | 9.500 | 231,182 | +1,200 | 0.45% | 2,196,229 |
| 2016-03-23 | 2016-03-21 | 9.500 | 229,982 | -3,200 | 0.45% | 2,184,829 |
| 2016-03-21 | 2016-03-17 | 9.400 | 233,182 | -9,000 | 0.45% | 2,191,911 |
| 2016-03-18 | 2016-03-16 | 9.400 | 242,182 | -2,800 | 0.47% | 2,276,511 |
| 2016-03-17 | 2016-03-15 | 9.450 | 244,982 | +2,800 | 0.48% | 2,315,080 |
| 2016-03-15 | 2016-03-11 | 9.500 | 242,182 | +7,400 | 0.47% | 2,300,729 |
| 2016-03-14 | 2016-03-10 | 9.650 | 234,782 | -1,800 | 0.46% | 2,265,646 |
| 2016-03-08 | 2016-03-04 | 9.650 | 236,582 | +1,600 | 0.46% | 2,283,016 |
| 2016-03-07 | 2016-03-03 | 9.700 | 234,982 | +2,000 | 0.46% | 2,279,325 |
| 2016-03-04 | 2016-03-02 | 9.700 | 232,982 | -4,000 | 0.45% | 2,259,925 |
| 2016-02-29 | 2016-02-25 | 9.550 | 236,982 | -7,600 | 0.46% | 2,263,178 |
| 2016-02-26 | 2016-02-24 | 9.550 | 244,582 | +6,000 | 0.48% | 2,335,758 |
| 2016-02-23 | 2016-02-19 | 9.850 | 238,582 | -800 | 0.46% | 2,350,033 |
| 2016-02-22 | 2016-02-18 | 9.800 | 239,382 | -1,800 | 0.47% | 2,345,944 |
| 2016-02-19 | 2016-02-17 | 9.950 | 241,182 | +7,600 | 0.47% | 2,399,761 |
| 2016-02-18 | 2016-02-16 | 9.700 | 233,582 | -6,200 | 0.45% | 2,265,745 |
| 2016-02-17 | 2016-02-15 | 9.800 | 239,782 | +3,400 | 0.47% | 2,349,864 |
| 2016-02-15 | 2016-02-11 | 9.100 | 236,382 | -3,000 | 0.46% | 2,151,076 |
| 2016-02-12 | 2016-02-05 | 8.900 | 239,382 | -4,000 | 0.47% | 2,130,500 |
| 2016-02-11 | 2016-02-04 | 8.800 | 243,382 | +4,800 | 0.47% | 2,141,762 |
| 2016-02-03 | 2016-02-01 | 8.400 | 238,582 | -2,600 | 0.46% | 2,004,089 |
| 2016-02-01 | 2016-01-28 | 8.650 | 241,182 | -3,000 | 0.47% | 2,086,224 |
| 2016-01-28 | 2016-01-26 | 8.750 | 244,182 | -13,200 | 0.47% | 2,136,592 |
| 2016-01-27 | 2016-01-25 | 8.650 | 257,382 | +7,400 | 0.50% | 2,226,354 |
| 2016-01-26 | 2016-01-22 | 8.250 | 249,982 | +8,200 | 0.49% | 2,062,352 |
| 2016-01-25 | 2016-01-21 | 7.950 | 241,782 | +12,800 | 0.47% | 1,922,167 |
| 2016-01-22 | 2016-01-20 | 14.250 | 228,982 | +12,600 | 0.44% | 3,262,993 |
| 2016-01-21 | 2016-01-19 | 15.000 | 216,382 | +2,200 | 0.42% | 3,245,730 |
| 2016-01-20 | 2016-01-18 | 15.000 | 214,182 | -11,400 | 0.42% | 3,212,730 |
| 2016-01-19 | 2016-01-15 | 15.000 | 225,582 | -6,700 | 0.44% | 3,383,730 |
| 2016-01-18 | 2016-01-14 | 15.500 | 232,282 | +18,200 | 0.45% | 3,600,371 |
| 2016-01-15 | 2016-01-13 | 16.000 | 214,082 | +12,800 | 0.42% | 3,425,312 |
| 2016-01-14 | 2016-01-12 | 15.500 | 201,282 | +2,400 | 0.39% | 3,119,871 |
| 2016-01-13 | 2016-01-11 | 15.000 | 198,882 | -6,200 | 0.39% | 2,983,230 |
| 2016-01-12 | 2016-01-08 | 15.500 | 205,082 | +3,600 | 0.40% | 3,178,771 |
| 2016-01-11 | 2016-01-07 | 15.250 | 201,482 | -4,800 | 0.39% | 3,072,600 |
| 2016-01-08 | 2016-01-06 | 16.500 | 206,282 | -1,000 | 0.40% | 3,403,653 |
| 2016-01-07 | 2016-01-05 | 16.250 | 207,282 | -2,400 | 0.40% | 3,368,332 |
| 2016-01-06 | 2016-01-04 | 16.500 | 209,682 | -19,800 | 0.41% | 3,459,753 |
| 2016-01-05 | 2015-12-31 | 17.500 | 229,482 | +20,400 | 0.45% | 4,015,935 |
| 2016-01-04 | 2015-12-29 | 15.250 | 209,082 | +1,200 | 0.41% | 3,188,500 |
| 2015-12-30 | 2015-12-28 | 15.250 | 207,882 | -2,400 | 0.40% | 3,170,200 |
| 2015-12-29 | 2015-12-24 | 14.250 | 210,282 | +4,200 | 0.41% | 2,996,518 |
| 2015-12-28 | 2015-12-22 | 15.000 | 206,082 | +4,520 | 0.40% | 3,091,230 |
| 2015-12-23 | 2015-12-21 | 14.750 | 201,562 | -4,171 | 0.39% | 2,973,040 |
| 2015-12-22 | 2015-12-18 | 15.000 | 205,733 | +1,000 | 0.40% | 3,085,995 |
| 2015-12-21 | 2015-12-17 | 14.750 | 204,733 | +58,966 | 0.40% | 3,019,812 |
| 2015-12-17 | 2015-12-15 | 14.500 | 145,767 | -9,400 | 0.42% | 2,113,621 |
| 2015-12-16 | 2015-12-14 | 14.750 | 155,167 | +3,600 | 0.45% | 2,288,713 |
| 2015-12-15 | 2015-12-11 | 13.500 | 151,567 | -2,200 | 0.44% | 2,046,154 |
| 2015-12-14 | 2015-12-10 | 12.750 | 153,767 | +8,000 | 0.45% | 1,960,529 |
| 2015-12-09 | 2015-12-07 | 12.000 | 145,767 | -200 | 0.42% | 1,749,204 |
| 2015-12-04 | 2015-12-02 | 12.500 | 145,967 | -2,020 | 0.43% | 1,824,588 |
| 2015-12-03 | 2015-12-01 | 12.250 | 147,987 | -5,000 | 0.43% | 1,812,841 |
| 2015-12-02 | 2015-11-30 | 12.250 | 152,987 | -1,764 | 0.45% | 1,874,091 |
| 2015-12-01 | 2015-11-27 | 13.000 | 154,751 | -800 | 0.45% | 2,011,763 |
| 2015-11-25 | 2015-11-23 | 13.500 | 155,551 | +400 | 0.45% | 2,099,938 |
| 2015-11-24 | 2015-11-20 | 13.500 | 155,151 | +2,400 | 0.45% | 2,094,538 |
| 2015-11-19 | 2015-11-17 | 13.500 | 152,751 | -1,600 | 0.45% | 2,062,138 |
| 2015-11-17 | 2015-11-13 | 12.500 | 154,351 | -3,520 | 0.45% | 1,929,388 |
| 2015-11-16 | 2015-11-12 | 12.500 | 157,871 | -5,466 | 0.46% | 1,973,388 |
| 2015-11-13 | 2015-11-11 | 12.500 | 163,337 | +2,200 | 0.48% | 2,041,712 |
| 2015-11-12 | 2015-11-10 | 12.167 | 161,137 | +800 | 0.47% | 1,960,500 |
| 2015-11-11 | 2015-11-09 | 12.855 | 160,337 | -18,415 | 0.47% | 2,061,188 |
| 2015-11-10 | 2015-11-06 | 13.085 | 178,752 | -3,533 | 0.48% | 2,338,953 |
| 2015-11-09 | 2015-11-05 | 13.314 | 182,285 | -8,734 | 0.49% | 2,427,027 |
| 2015-11-05 | 2015-11-03 | 12.396 | 191,019 | -11,631 | 0.51% | 2,367,915 |
| 2015-11-04 | 2015-11-02 | 12.167 | 202,650 | -2,005 | 0.54% | 2,465,575 |
| 2015-11-03 | 2015-10-30 | 13.085 | 204,655 | +4,356 | 0.55% | 2,677,891 |
| 2015-11-02 | 2015-10-29 | 13.314 | 200,299 | -436 | 0.54% | 2,666,874 |
| 2015-10-30 | 2015-10-28 | 13.314 | 200,735 | -1,089 | 0.54% | 2,672,679 |
| 2015-10-29 | 2015-10-27 | 13.544 | 201,824 | -17,816 | 0.54% | 2,733,509 |
| 2015-10-28 | 2015-10-26 | 13.774 | 219,640 | +6,577 | 0.59% | 3,025,230 |
| 2015-10-27 | 2015-10-23 | 14.233 | 213,063 | -7,797 | 0.57% | 3,032,463 |
| 2015-10-26 | 2015-10-22 | 14.233 | 220,860 | +10,063 | 0.59% | 3,143,435 |
| 2015-10-23 | 2015-10-20 | 14.462 | 210,797 | -6,448 | 0.56% | 3,048,602 |
| 2015-10-22 | 2015-10-19 | 12.855 | 217,245 | -3,702 | 0.58% | 2,792,760 |
| 2015-10-20 | 2015-10-16 | 12.626 | 220,947 | -2,832 | 0.59% | 2,789,630 |
| 2015-10-19 | 2015-10-15 | 12.626 | 223,779 | -435 | 0.60% | 2,825,386 |
| 2015-10-14 | 2015-10-12 | 12.626 | 224,214 | +2,831 | 0.60% | 2,830,878 |
| 2015-10-13 | 2015-10-09 | 12.855 | 221,383 | +1,263 | 0.59% | 2,845,955 |
| 2015-10-12 | 2015-10-08 | 12.855 | 220,120 | +88 | 0.59% | 2,829,719 |
| 2015-10-09 | 2015-10-07 | 12.396 | 220,032 | +5,663 | 0.59% | 2,727,566 |
| 2015-10-07 | 2015-10-05 | 12.396 | 214,369 | +1,611 | 0.57% | 2,657,367 |
| 2015-10-06 | 2015-10-02 | 12.626 | 212,758 | -1,916 | 0.57% | 2,686,237 |
| 2015-10-05 | 2015-09-30 | 12.626 | 214,674 | +4,356 | 0.57% | 2,710,428 |
| 2015-10-02 | 2015-09-29 | 12.167 | 210,318 | -2,178 | 0.56% | 2,558,869 |
| 2015-09-29 | 2015-09-24 | 12.855 | 212,496 | -654 | 0.57% | 2,731,710 |
| 2015-09-24 | 2015-09-22 | 13.314 | 213,150 | -2,178 | 0.57% | 2,837,978 |
| 2015-09-23 | 2015-09-21 | 12.855 | 215,328 | +2,178 | 0.58% | 2,768,116 |
| 2015-09-22 | 2015-09-18 | 13.085 | 213,150 | -6,534 | 0.57% | 2,789,048 |
| 2015-09-21 | 2015-09-17 | 12.396 | 219,684 | -348 | 0.59% | 2,723,253 |
| 2015-09-18 | 2015-09-16 | 12.626 | 220,032 | -741 | 0.59% | 2,778,077 |
| 2015-09-17 | 2015-09-15 | 12.396 | 220,773 | +348 | 0.59% | 2,736,752 |
| 2015-09-16 | 2015-09-14 | 12.626 | 220,425 | +4,357 | 0.59% | 2,783,039 |
| 2015-09-14 | 2015-09-10 | 13.085 | 216,068 | -654 | 0.58% | 2,827,229 |
| 2015-09-11 | 2015-09-09 | 13.314 | 216,722 | +436 | 0.58% | 2,885,538 |
| 2015-09-10 | 2015-09-08 | 13.314 | 216,286 | +2,614 | 0.58% | 2,879,732 |
| 2015-09-09 | 2015-09-07 | 13.085 | 213,672 | +43 | 0.57% | 2,795,878 |
| 2015-09-08 | 2015-09-04 | 12.855 | 213,629 | -9,801 | 0.57% | 2,746,275 |
| 2015-09-07 | 2015-09-02 | 12.626 | 223,430 | +16,030 | 0.60% | 2,820,979 |
| 2015-09-04 | 2015-09-01 | 13.544 | 207,400 | -4,269 | 0.55% | 2,809,031 |
| 2015-09-02 | 2015-08-31 | 12.396 | 211,669 | -87 | 0.57% | 2,623,897 |
| 2015-09-01 | 2015-08-28 | 13.085 | 211,756 | +479 | 0.57% | 2,770,807 |
| 2015-08-31 | 2015-08-27 | 11.708 | 211,277 | +8,626 | 0.57% | 2,473,535 |
| 2015-08-28 | 2015-08-26 | 12.396 | 202,651 | +5,445 | 0.54% | 2,512,108 |
| 2015-08-27 | 2015-08-25 | 12.396 | 197,206 | -5,010 | 0.53% | 2,444,610 |
| 2015-08-26 | 2015-08-24 | 12.167 | 202,216 | -8,059 | 0.54% | 2,460,295 |
| 2015-08-25 | 2015-08-21 | 14.003 | 210,275 | +7,972 | 0.56% | 2,944,511 |
| 2015-08-24 | 2015-08-20 | 14.921 | 202,303 | +1,046 | 0.54% | 3,018,641 |
| 2015-08-21 | 2015-08-19 | 16.987 | 201,257 | +7,405 | 0.54% | 3,418,837 |
| 2015-08-20 | 2015-08-18 | 17.676 | 193,852 | +8,582 | 0.52% | 3,426,547 |
| 2015-08-19 | 2015-08-17 | 20.890 | 185,270 | +1,132 | 0.50% | 3,870,279 |
| 2015-08-18 | 2015-08-14 | 20.201 | 184,138 | +9,795 | 0.49% | 3,719,819 |
| 2015-08-17 | 2015-08-13 | 21.349 | 174,343 | +11,892 | 0.47% | 3,722,059 |
| 2015-08-14 | 2015-08-12 | 23.415 | 162,451 | +1,133 | 0.43% | 3,803,805 |
| 2015-08-13 | 2015-08-11 | 24.792 | 161,318 | +8,316 | 0.43% | 3,999,469 |
| 2015-08-12 | 2015-08-10 | 24.792 | 153,002 | +11,326 | 0.41% | 3,793,295 |
| 2015-08-11 | 2015-08-07 | 27.088 | 141,676 | +5,789 | 0.38% | 3,837,727 |
| 2015-08-10 | 2015-08-06 | 27.547 | 135,887 | +6,404 | 0.36% | 3,743,302 |
| 2015-08-07 | 2015-08-05 | 28.925 | 129,483 | -10,455 | 0.35% | 3,745,235 |
| 2015-08-05 | 2015-08-03 | 27.547 | 139,938 | +218 | 0.37% | 3,854,896 |
| 2015-08-04 | 2015-07-31 | 28.006 | 139,720 | +11,108 | 0.44% | 3,913,039 |
| 2015-08-03 | 2015-07-30 | 28.465 | 128,612 | -131 | 0.41% | 3,660,993 |
| 2015-07-31 | 2015-07-29 | 28.465 | 128,743 | +4,139 | 0.41% | 3,664,722 |
| 2015-07-30 | 2015-07-28 | 30.302 | 124,604 | +296 | 0.40% | 3,775,736 |
| 2015-07-29 | 2015-07-27 | 30.302 | 124,308 | -440 | 0.40% | 3,766,767 |
| 2015-07-28 | 2015-07-24 | 31.220 | 124,748 | -27,618 | 0.40% | 3,894,648 |
| 2015-07-27 | 2015-07-23 | 29.843 | 152,366 | -4,295 | 0.48% | 4,547,023 |
| 2015-07-24 | 2015-07-22 | 28.006 | 156,661 | -1,229 | 0.50% | 4,387,493 |
| 2015-07-23 | 2015-07-21 | 27.088 | 157,890 | -4,317 | 0.50% | 4,276,932 |
| 2015-07-22 | 2015-07-20 | 27.088 | 162,207 | +560 | 0.52% | 4,393,871 |
| 2015-07-21 | 2015-07-17 | 26.170 | 161,647 | +2,004 | 0.51% | 4,230,271 |
| 2015-07-20 | 2015-07-16 | 25.711 | 159,643 | -1,525 | 0.51% | 4,104,532 |
| 2015-07-17 | 2015-07-15 | 25.252 | 161,168 | +2,386 | 0.51% | 4,069,745 |
| 2015-07-16 | 2015-07-14 | 25.711 | 158,782 | +5,924 | 0.51% | 4,082,395 |
| 2015-07-10 | 2015-07-08 | 23.874 | 152,858 | +13,504 | 0.49% | 3,649,365 |
| 2015-07-09 | 2015-07-07 | 26.170 | 139,354 | -10,847 | 0.45% | 3,646,868 |
| 2015-07-08 | 2015-07-06 | 27.547 | 150,201 | +697 | 0.48% | 4,137,612 |
| 2015-07-07 | 2015-07-03 | 29.384 | 149,504 | -435 | 0.48% | 4,392,973 |
| 2015-07-06 | 2015-07-02 | 30.302 | 149,939 | -1,917 | 0.48% | 4,543,435 |
| 2015-07-03 | 2015-06-30 | 29.843 | 151,856 | +915 | 0.49% | 4,531,803 |
| 2015-07-02 | 2015-06-29 | 30.761 | 150,941 | -3,529 | 0.48% | 4,643,097 |
| 2015-06-30 | 2015-06-26 | 30.761 | 154,470 | -653 | 0.50% | 4,751,653 |
| 2015-06-29 | 2015-06-25 | 31.220 | 155,123 | -5,184 | 0.50% | 4,842,960 |
| 2015-06-26 | 2015-06-24 | 30.302 | 160,307 | +1,655 | 0.52% | 4,857,605 |
| 2015-06-25 | 2015-06-23 | 29.843 | 158,652 | +4,357 | 0.51% | 4,734,615 |
| 2015-06-24 | 2015-06-22 | 30.302 | 154,295 | -1,830 | 0.50% | 4,675,430 |
| 2015-06-23 | 2015-06-19 | 30.302 | 156,125 | -218 | 0.50% | 4,730,882 |
| 2015-06-22 | 2015-06-18 | 30.302 | 156,343 | -653 | 0.50% | 4,737,488 |
| 2015-06-18 | 2015-06-16 | 30.302 | 156,996 | +8,233 | 0.50% | 4,757,275 |
| 2015-06-17 | 2015-06-15 | 30.302 | 148,763 | -915 | 0.48% | 4,507,800 |
| 2015-06-16 | 2015-06-12 | 30.302 | 149,678 | +21,128 | 0.48% | 4,535,526 |
| 2015-06-15 | 2015-06-11 | 32.138 | 128,550 | -436 | 0.41% | 4,131,387 |
| 2015-06-12 | 2015-06-10 | 32.138 | 128,986 | -218 | 0.41% | 4,145,399 |
| 2015-06-11 | 2015-06-09 | 32.138 | 129,204 | +392 | 0.42% | 4,152,405 |
| 2015-06-10 | 2015-06-08 | 33.057 | 128,812 | +871 | 0.41% | 4,258,087 |
| 2015-06-09 | 2015-06-05 | 33.516 | 127,941 | -3,789 | 0.41% | 4,288,035 |
| 2015-06-08 | 2015-06-04 | 33.975 | 131,730 | +8,755 | 0.42% | 4,475,506 |
| 2015-06-05 | 2015-06-03 | 34.434 | 122,975 | +262 | 0.40% | 4,234,517 |
| 2015-06-04 | 2015-06-02 | 33.516 | 122,713 | -4,574 | 0.39% | 4,112,815 |
| 2015-06-03 | 2015-06-01 | 33.975 | 127,287 | -9,889 | 0.41% | 4,324,556 |
| 2015-06-02 | 2015-05-29 | 33.057 | 137,176 | +5,010 | 0.44% | 4,534,573 |
| 2015-06-01 | 2015-05-28 | 33.516 | 132,166 | +610 | 0.42% | 4,429,639 |
| 2015-05-29 | 2015-05-27 | 33.516 | 131,556 | -7,580 | 0.42% | 4,409,194 |
| 2015-05-28 | 2015-05-26 | 33.516 | 139,136 | -3,877 | 0.45% | 4,663,244 |
| 2015-05-27 | 2015-05-22 | 33.516 | 143,013 | +5,925 | 0.46% | 4,793,184 |
| 2015-05-26 | 2015-05-21 | 33.516 | 137,088 | -1,917 | 0.44% | 4,594,603 |
| 2015-05-22 | 2015-05-20 | 33.516 | 139,005 | +2,004 | 0.45% | 4,658,853 |
| 2015-05-21 | 2015-05-19 | 33.975 | 137,001 | +1,002 | 0.44% | 4,654,587 |
| 2015-05-20 | 2015-05-18 | 33.975 | 135,999 | -2,266 | 0.44% | 4,620,545 |
| 2015-05-19 | 2015-05-15 | 33.516 | 138,265 | -1,437 | 0.44% | 4,634,051 |
| 2015-05-18 | 2015-05-14 | 33.516 | 139,702 | -11,718 | 0.45% | 4,682,214 |
| 2015-05-15 | 2015-05-13 | 33.411 | 151,420 | -218 | 0.49% | 5,059,120 |
| 2015-05-14 | 2015-05-12 | 32.508 | 151,638 | -2,558 | 0.49% | 4,929,473 |
| 2015-05-13 | 2015-05-11 | 32.960 | 154,196 | -5,715 | 0.49% | 5,082,249 |
| 2015-05-12 | 2015-05-08 | 32.508 | 159,911 | +8,417 | 0.53% | 5,198,413 |
| 2015-05-11 | 2015-05-07 | 32.508 | 151,494 | -2,835 | 0.50% | 4,924,792 |
| 2015-05-08 | 2015-05-06 | 32.960 | 154,329 | -886 | 0.51% | 5,086,633 |
| 2015-05-07 | 2015-05-05 | 33.411 | 155,215 | +20,243 | 0.51% | 5,185,915 |
| 2015-05-06 | 2015-05-04 | 33.863 | 134,972 | +5,803 | 0.45% | 4,570,513 |
| 2015-05-05 | 2015-04-30 | 33.411 | 129,169 | +1,196 | 0.43% | 4,315,688 |
| 2015-05-04 | 2015-04-29 | 33.863 | 127,973 | -4,385 | 0.42% | 4,333,508 |
| 2015-04-30 | 2015-04-28 | 34.314 | 132,358 | -399 | 0.44% | 4,541,756 |
| 2015-04-29 | 2015-04-27 | 32.960 | 132,757 | -9,169 | 0.44% | 4,375,627 |
| 2015-04-28 | 2015-04-24 | 32.508 | 141,926 | +12,802 | 0.47% | 4,613,754 |
| 2015-04-27 | 2015-04-23 | 33.411 | 129,124 | +4,961 | 0.43% | 4,314,184 |
| 2015-04-24 | 2015-04-22 | 32.960 | 124,163 | -5,537 | 0.41% | 4,092,371 |
| 2015-04-23 | 2015-04-21 | 32.960 | 129,700 | -3,633 | 0.43% | 4,274,869 |
| 2015-04-22 | 2015-04-20 | 32.057 | 133,333 | +2,038 | 0.44% | 4,274,211 |
| 2015-04-21 | 2015-04-17 | 33.863 | 131,295 | +6,512 | 0.43% | 4,446,000 |
| 2015-04-20 | 2015-04-16 | 33.863 | 124,783 | -5,892 | 0.41% | 4,225,486 |
| 2015-04-17 | 2015-04-15 | 33.411 | 130,675 | +12,890 | 0.43% | 4,366,005 |
| 2015-04-16 | 2015-04-14 | 35.669 | 117,785 | -2,879 | 0.39% | 4,201,236 |
| 2015-04-15 | 2015-04-13 | 35.669 | 120,664 | -14,618 | 0.40% | 4,303,926 |
| 2015-04-14 | 2015-04-10 | 32.508 | 135,282 | +2,525 | 0.45% | 4,397,770 |
| 2015-04-13 | 2015-04-09 | 32.960 | 132,757 | -16,611 | 0.44% | 4,375,627 |
| 2015-04-10 | 2015-04-08 | 30.702 | 149,368 | +4,120 | 0.49% | 4,585,920 |
| 2015-04-09 | 2015-04-02 | 29.348 | 145,248 | +7,087 | 0.48% | 4,262,688 |
| 2015-04-08 | 2015-04-01 | 29.799 | 138,161 | +5,759 | 0.46% | 4,117,081 |
| 2015-04-02 | 2015-03-31 | 29.799 | 132,402 | +2,879 | 0.44% | 3,945,467 |
| 2015-04-01 | 2015-03-30 | 29.348 | 129,523 | +8,416 | 0.43% | 3,801,196 |
| 2015-03-31 | 2015-03-27 | 31.605 | 121,107 | -50,365 | 0.40% | 3,827,606 |
| 2015-03-30 | 2015-03-26 | 33.411 | 171,472 | +2,614 | 0.57% | 5,729,080 |
| 2015-03-27 | 2015-03-25 | 34.314 | 168,858 | +5,315 | 0.56% | 5,794,223 |
| 2015-03-26 | 2015-03-24 | 33.411 | 163,543 | -2,082 | 0.54% | 5,464,163 |
| 2015-03-24 | 2015-03-20 | 32.960 | 165,625 | +576 | 0.55% | 5,458,945 |
| 2015-03-23 | 2015-03-19 | 32.960 | 165,049 | +2,569 | 0.55% | 5,439,960 |
| 2015-03-20 | 2015-03-18 | 32.508 | 162,480 | +3,544 | 0.54% | 5,281,927 |
| 2015-03-19 | 2015-03-17 | 33.411 | 158,936 | +221 | 0.53% | 5,310,238 |
| 2015-03-18 | 2015-03-16 | 33.863 | 158,715 | -1,771 | 0.53% | 5,374,514 |
| 2015-03-17 | 2015-03-13 | 33.863 | 160,486 | +443 | 0.53% | 5,434,485 |
| 2015-03-16 | 2015-03-12 | 33.863 | 160,043 | -488 | 0.53% | 5,419,484 |
| 2015-03-13 | 2015-03-11 | 35.217 | 160,531 | -3,809 | 0.53% | 5,653,449 |
| 2015-03-12 | 2015-03-10 | 32.960 | 164,340 | +3,721 | 0.54% | 5,416,592 |
| 2015-03-11 | 2015-03-09 | 32.508 | 160,619 | +8,637 | 0.53% | 5,221,429 |
| 2015-03-10 | 2015-03-06 | 33.863 | 151,982 | +6,335 | 0.50% | 5,146,517 |
| 2015-03-09 | 2015-03-05 | 33.863 | 145,647 | +2,392 | 0.48% | 4,931,997 |
| 2015-03-06 | 2015-03-04 | 33.863 | 143,255 | +1,240 | 0.47% | 4,850,997 |
| 2015-03-05 | 2015-03-03 | 33.863 | 142,015 | -4,429 | 0.47% | 4,809,008 |
| 2015-03-04 | 2015-03-02 | 33.863 | 146,444 | +2,835 | 0.49% | 4,958,985 |
| 2015-03-03 | 2015-02-27 | 34.314 | 143,609 | +1,328 | 0.48% | 4,927,824 |
| 2015-02-27 | 2015-02-25 | 34.314 | 142,281 | +443 | 0.47% | 4,882,255 |
| 2015-02-24 | 2015-02-18 | 34.314 | 141,838 | -886 | 0.47% | 4,867,054 |
| 2015-02-13 | 2015-02-11 | 34.766 | 142,724 | +266 | 0.47% | 4,961,897 |
| 2015-02-12 | 2015-02-10 | 34.766 | 142,458 | -2,968 | 0.47% | 4,952,649 |
| 2015-02-11 | 2015-02-09 | 33.863 | 145,426 | +2,348 | 0.48% | 4,924,513 |
| 2015-02-10 | 2015-02-06 | 33.863 | 143,078 | +133 | 0.47% | 4,845,004 |
| 2015-02-06 | 2015-02-04 | 33.863 | 142,945 | -2,038 | 0.47% | 4,840,500 |
| 2015-02-05 | 2015-02-03 | 33.863 | 144,983 | -531 | 0.48% | 4,909,512 |
| 2015-02-04 | 2015-02-02 | 33.411 | 145,514 | -5,626 | 0.48% | 4,861,793 |
| 2015-02-03 | 2015-01-30 | 34.314 | 151,140 | -12,049 | 0.50% | 5,186,245 |
| 2015-01-30 | 2015-01-28 | 32.960 | 163,189 | +1,950 | 0.54% | 5,378,655 |
| 2015-01-29 | 2015-01-27 | 33.411 | 161,239 | +132 | 0.53% | 5,387,184 |
| 2015-01-28 | 2015-01-26 | 33.411 | 161,107 | +399 | 0.53% | 5,382,774 |
| 2015-01-27 | 2015-01-23 | 33.411 | 160,708 | -531 | 0.53% | 5,369,443 |
| 2015-01-26 | 2015-01-22 | 33.411 | 161,239 | +1,550 | 0.53% | 5,387,184 |
| 2015-01-21 | 2015-01-19 | 33.411 | 159,689 | +1,196 | 0.53% | 5,335,397 |
| 2015-01-20 | 2015-01-16 | 34.766 | 158,493 | -3,057 | 0.52% | 5,510,117 |
| 2015-01-19 | 2015-01-15 | 34.314 | 161,550 | -3,765 | 0.53% | 5,543,455 |
| 2015-01-16 | 2015-01-14 | 33.863 | 165,315 | -6,954 | 0.55% | 5,598,008 |
| 2015-01-14 | 2015-01-12 | 33.411 | 172,269 | -886 | 0.57% | 5,755,709 |
| 2015-01-13 | 2015-01-09 | 34.314 | 173,155 | +1,196 | 0.57% | 5,941,671 |
| 2015-01-12 | 2015-01-08 | 34.766 | 171,959 | +9,656 | 0.57% | 5,978,271 |
| 2015-01-09 | 2015-01-07 | 33.411 | 162,303 | -1,107 | 0.54% | 5,422,733 |
| 2015-01-08 | 2015-01-06 | 32.508 | 163,410 | +3,677 | 0.54% | 5,312,160 |
| 2015-01-07 | 2015-01-05 | 32.057 | 159,733 | -2,570 | 0.53% | 5,120,507 |
| 2015-01-06 | 2015-01-02 | 31.154 | 162,303 | +886 | 0.54% | 5,056,332 |
| 2015-01-05 | 2014-12-31 | 31.605 | 161,417 | +931 | 0.53% | 5,101,610 |
| 2015-01-02 | 2014-12-29 | 32.057 | 160,486 | +443 | 0.53% | 5,144,646 |
| 2014-12-30 | 2014-12-24 | 31.605 | 160,043 | -621 | 0.53% | 5,058,185 |
| 2014-12-29 | 2014-12-22 | 32.960 | 160,664 | -221 | 0.53% | 5,295,432 |
| 2014-12-23 | 2014-12-19 | 33.411 | 160,885 | +1,329 | 0.53% | 5,375,356 |
| 2014-12-22 | 2014-12-18 | 32.960 | 159,556 | -3,765 | 0.53% | 5,258,913 |
| 2014-12-19 | 2014-12-17 | 32.960 | 163,321 | +265 | 0.54% | 5,383,006 |
| 2014-12-16 | 2014-12-12 | 33.863 | 163,056 | -487 | 0.54% | 5,521,512 |
| 2014-12-15 | 2014-12-11 | 33.863 | 163,543 | -443 | 0.54% | 5,538,003 |
| 2014-12-11 | 2014-12-09 | 33.863 | 163,986 | -664 | 0.54% | 5,553,004 |
| 2014-12-10 | 2014-12-08 | 33.863 | 164,650 | -222 | 0.54% | 5,575,489 |
| 2014-12-09 | 2014-12-05 | 33.863 | 164,872 | -1,506 | 0.55% | 5,583,007 |
| 2014-12-05 | 2014-12-03 | 33.863 | 166,378 | -266 | 0.55% | 5,634,004 |
| 2014-12-04 | 2014-12-02 | 33.863 | 166,644 | +4,563 | 0.55% | 5,643,011 |
| 2014-12-03 | 2014-12-01 | 34.314 | 162,081 | +4,828 | 0.54% | 5,561,676 |
| 2014-12-02 | 2014-11-28 | 34.314 | 157,253 | -1,550 | 0.52% | 5,396,007 |
| 2014-12-01 | 2014-11-27 | 35.217 | 158,803 | +4,562 | 0.53% | 5,592,594 |
| 2014-11-28 | 2014-11-26 | 35.217 | 154,241 | +178 | 0.51% | 5,431,933 |
| 2014-11-27 | 2014-11-25 | 37.023 | 154,063 | +1,506 | 0.51% | 5,703,904 |
| 2014-11-26 | 2014-11-24 | 37.475 | 152,557 | +22,325 | 0.50% | 5,717,027 |
| 2014-11-25 | 2014-11-21 | 37.926 | 130,232 | +1,418 | 0.43% | 4,939,204 |
| 2014-11-24 | 2014-11-20 | 37.926 | 128,814 | +4,872 | 0.43% | 4,885,425 |
| 2014-11-21 | 2014-11-19 | 37.926 | 123,942 | +886 | 0.41% | 4,700,648 |
| 2014-11-20 | 2014-11-18 | 37.926 | 123,056 | +133 | 0.41% | 4,667,046 |
| 2014-11-19 | 2014-11-17 | 37.926 | 122,923 | -1,683 | 0.41% | 4,662,002 |
| 2014-11-18 | 2014-11-14 | 37.926 | 124,606 | +4,607 | 0.41% | 4,725,831 |
| 2014-11-14 | 2014-11-12 | 37.926 | 119,999 | +3,100 | 0.40% | 4,551,105 |
| 2014-11-13 | 2014-11-11 | 38.378 | 116,899 | +355 | 0.39% | 4,486,314 |
| 2014-11-12 | 2014-11-10 | 37.926 | 116,544 | +3,499 | 0.39% | 4,420,070 |
| 2014-11-11 | 2014-11-07 | 37.926 | 113,045 | -1,550 | 0.37% | 4,287,367 |
| 2014-11-10 | 2014-11-06 | 38.378 | 114,595 | +930 | 0.38% | 4,397,892 |
| 2014-11-07 | 2014-11-05 | 38.378 | 113,665 | -5,227 | 0.38% | 4,362,201 |
| 2014-11-06 | 2014-11-04 | 38.378 | 118,892 | +3,367 | 0.39% | 4,562,801 |
| 2014-11-05 | 2014-11-03 | 38.829 | 115,525 | +4,916 | 0.38% | 4,485,743 |
| 2014-11-04 | 2014-10-31 | 38.829 | 110,609 | -531 | 0.37% | 4,294,859 |
| 2014-11-03 | 2014-10-30 | 38.378 | 111,140 | +2,746 | 0.37% | 4,265,297 |
| 2014-10-31 | 2014-10-29 | 38.829 | 108,394 | -2,436 | 0.36% | 4,208,852 |
| 2014-10-30 | 2014-10-28 | 38.829 | 110,830 | +1,019 | 0.37% | 4,303,440 |
| 2014-10-29 | 2014-10-27 | 38.378 | 109,811 | +7,087 | 0.36% | 4,214,293 |
| 2014-10-28 | 2014-10-24 | 38.829 | 102,724 | +6,689 | 0.34% | 3,988,691 |
| 2014-10-27 | 2014-10-23 | 39.281 | 96,035 | -2,170 | 0.32% | 3,772,322 |
| 2014-10-24 | 2014-10-22 | 39.732 | 98,205 | -2,968 | 0.32% | 3,901,901 |
| 2014-10-23 | 2014-10-21 | 38.829 | 101,173 | -7,752 | 0.33% | 3,928,467 |
| 2014-10-22 | 2014-10-20 | 38.829 | 108,925 | +32,381 | 0.36% | 4,229,471 |
| 2014-10-21 | 2014-10-17 | 42.441 | 76,544 | +8,017 | 0.25% | 3,248,621 |
| 2014-10-20 | 2014-10-16 | 39.281 | 68,527 | +2,126 | 0.23% | 2,691,789 |
| 2014-10-17 | 2014-10-15 | 39.281 | 66,401 | -10,232 | 0.22% | 2,608,278 |
| 2014-10-16 | 2014-10-14 | 39.281 | 76,633 | +3,544 | 0.25% | 3,010,198 |
| 2014-10-15 | 2014-10-13 | 40.184 | 73,089 | +7,220 | 0.24% | 2,936,987 |
| 2014-10-14 | 2014-10-10 | 39.732 | 65,869 | -133 | 0.22% | 2,617,121 |
| 2014-10-13 | 2014-10-09 | 40.184 | 66,002 | +1,949 | 0.22% | 2,652,205 |
| 2014-10-10 | 2014-10-08 | 39.732 | 64,053 | +886 | 0.21% | 2,544,967 |
| 2014-10-09 | 2014-10-07 | 40.184 | 63,167 | +222 | 0.21% | 2,538,284 |
| 2014-10-08 | 2014-10-06 | 39.732 | 62,945 | -2,127 | 0.21% | 2,500,944 |
| 2014-10-07 | 2014-10-03 | 38.378 | 65,072 | +1,462 | 0.22% | 2,497,313 |
| 2014-10-06 | 2014-09-30 | 37.475 | 63,610 | +1,772 | 0.24% | 2,383,765 |
| 2014-10-03 | 2014-09-29 | 39.732 | 61,838 | -2,658 | 0.23% | 2,456,960 |
| 2014-09-30 | 2014-09-26 | 41.538 | 64,496 | -2,215 | 0.24% | 2,679,049 |
| 2014-09-29 | 2014-09-25 | 41.087 | 66,711 | -1,373 | 0.25% | 2,740,936 |
| 2014-09-26 | 2014-09-24 | 41.087 | 68,084 | +2,968 | 0.26% | 2,797,348 |
| 2014-09-25 | 2014-09-23 | 43.344 | 65,116 | +1,107 | 0.25% | 2,822,402 |
| 2014-09-24 | 2014-09-22 | 43.344 | 64,009 | -442 | 0.24% | 2,774,420 |
| 2014-09-23 | 2014-09-19 | 42.893 | 64,451 | -4,430 | 0.24% | 2,764,479 |
| 2014-09-19 | 2014-09-17 | 41.990 | 68,881 | -2,304 | 0.26% | 2,892,294 |
| 2014-09-18 | 2014-09-16 | 41.990 | 71,185 | +45 | 0.27% | 2,989,038 |
| 2014-09-17 | 2014-09-15 | 40.635 | 71,140 | -5,537 | 0.27% | 2,890,789 |
| 2014-09-16 | 2014-09-12 | 38.378 | 76,677 | +6,511 | 0.29% | 2,942,687 |
| 2014-09-15 | 2014-09-11 | 38.829 | 70,166 | +1,994 | 0.26% | 2,724,490 |
| 2014-09-12 | 2014-09-10 | 39.732 | 68,172 | +3,499 | 0.26% | 2,708,624 |
| 2014-09-10 | 2014-09-05 | 40.184 | 64,673 | -3,987 | 0.24% | 2,598,801 |
| 2014-09-08 | 2014-09-04 | 40.184 | 68,660 | +1,905 | 0.26% | 2,759,013 |
| 2014-09-05 | 2014-09-03 | 40.635 | 66,755 | -974 | 0.25% | 2,712,603 |
| 2014-09-04 | 2014-09-02 | 41.087 | 67,729 | +1,816 | 0.25% | 2,782,762 |
| 2014-09-03 | 2014-09-01 | 41.087 | 65,913 | -1,285 | 0.25% | 2,708,148 |
| 2014-09-02 | 2014-08-29 | 41.990 | 67,198 | +532 | 0.25% | 2,821,625 |
| 2014-09-01 | 2014-08-28 | 41.538 | 66,666 | -2,481 | 0.25% | 2,769,187 |
| 2014-08-29 | 2014-08-27 | 43.344 | 69,147 | -5,537 | 0.26% | 2,997,123 |
| 2014-08-28 | 2014-08-26 | 43.344 | 74,684 | +1,595 | 0.28% | 3,237,120 |
| 2014-08-27 | 2014-08-25 | 44.247 | 73,089 | -1,063 | 0.27% | 3,233,986 |
| 2014-08-26 | 2014-08-22 | 43.796 | 74,152 | +3,322 | 0.28% | 3,247,541 |
| 2014-08-25 | 2014-08-21 | 43.796 | 70,830 | -16,523 | 0.27% | 3,102,051 |
| 2014-08-22 | 2014-08-20 | 42.441 | 87,353 | +6,467 | 0.33% | 3,707,368 |
| 2014-08-21 | 2014-08-19 | 42.441 | 80,886 | -6,201 | 0.30% | 3,432,900 |
| 2014-08-20 | 2014-08-18 | 40.635 | 87,087 | +12,935 | 0.33% | 3,538,798 |
| 2014-08-19 | 2014-08-15 | 38.829 | 74,152 | +4,385 | 0.28% | 2,879,263 |
| 2014-08-18 | 2014-08-14 | 38.378 | 69,767 | +886 | 0.26% | 2,677,497 |
| 2014-08-15 | 2014-08-13 | 38.378 | 68,881 | +2,525 | 0.26% | 2,643,494 |
| 2014-08-14 | 2014-08-12 | 38.378 | 66,356 | -3,854 | 0.25% | 2,546,590 |
| 2014-08-13 | 2014-08-11 | 37.926 | 70,210 | -5,271 | 0.26% | 2,662,798 |
| 2014-08-12 | 2014-08-08 | 37.926 | 75,481 | -1,329 | 0.28% | 2,862,707 |
| 2014-08-11 | 2014-08-07 | 37.475 | 76,810 | +1,417 | 0.29% | 2,878,431 |
| 2014-08-08 | 2014-08-06 | 38.378 | 75,393 | -8,239 | 0.28% | 2,893,410 |
| 2014-08-07 | 2014-08-05 | 37.023 | 83,632 | -10,985 | 0.31% | 3,096,323 |
| 2014-08-06 | 2014-08-04 | 37.475 | 94,617 | +7,840 | 0.36% | 3,545,743 |
| 2014-08-05 | 2014-08-01 | 38.378 | 86,777 | -2,392 | 0.33% | 3,330,301 |
| 2014-08-04 | 2014-07-31 | 38.378 | 89,169 | -7,796 | 0.34% | 3,422,101 |
| 2014-08-01 | 2014-07-30 | 37.926 | 96,965 | -5,050 | 0.36% | 3,677,513 |
| 2014-07-31 | 2014-07-29 | 38.378 | 102,015 | -8,992 | 0.38% | 3,915,101 |
| 2014-07-30 | 2014-07-28 | 37.023 | 111,007 | -177 | 0.42% | 4,109,833 |
| 2014-07-29 | 2014-07-25 | 37.023 | 111,184 | -2,880 | 0.42% | 4,116,386 |
| 2014-07-28 | 2014-07-24 | 36.572 | 114,064 | -9,568 | 0.43% | 4,171,513 |
| 2014-07-25 | 2014-07-23 | 36.572 | 123,632 | +1,108 | 0.47% | 4,521,431 |
| 2014-07-24 | 2014-07-22 | 36.120 | 122,524 | +708 | 0.46% | 4,425,590 |
| 2014-07-23 | 2014-07-21 | 36.120 | 121,816 | +12,226 | 0.46% | 4,400,016 |
| 2014-07-22 | 2014-07-18 | 36.120 | 109,590 | -5,625 | 0.41% | 3,958,411 |
| 2014-07-21 | 2014-07-17 | 35.669 | 115,215 | +10,542 | 0.43% | 4,109,567 |
| 2014-07-18 | 2014-07-16 | 36.120 | 104,673 | +32,160 | 0.39% | 3,780,808 |
| 2014-07-17 | 2014-07-15 | 38.829 | 72,513 | +5,980 | 0.27% | 2,815,622 |
| 2014-07-16 | 2014-07-14 | 36.120 | 66,533 | +4,518 | 0.25% | 2,403,184 |
| 2014-07-15 | 2014-07-11 | 36.120 | 62,015 | -1,994 | 0.23% | 2,239,993 |
| 2014-07-14 | 2014-07-10 | 36.120 | 64,009 | -575 | 0.24% | 2,312,017 |
| 2014-07-11 | 2014-07-09 | 36.120 | 64,584 | +133 | 0.24% | 2,332,786 |
| 2014-07-10 | 2014-07-08 | 36.120 | 64,451 | +9,125 | 0.24% | 2,327,982 |
| 2014-07-09 | 2014-07-07 | 36.120 | 55,326 | +8,549 | 0.21% | 1,998,385 |
| 2014-07-08 | 2014-07-04 | 37.475 | 46,777 | -842 | 0.18% | 1,752,954 |
| 2014-07-07 | 2014-07-03 | 37.475 | 47,619 | +23,522 | 0.18% | 1,784,507 |
| 2014-07-04 | 2014-07-02 | 36.572 | 24,097 | -4,873 | 0.09% | 881,268 |
| 2014-07-03 | 2014-06-30 | 35.669 | 28,970 | +3,322 | 0.11% | 1,033,322 |
| 2014-07-02 | 2014-06-27 | 36.120 | 25,648 | +266 | 0.10% | 926,411 |
| 2014-06-30 | 2014-06-26 | 36.120 | 25,382 | -4,651 | 0.10% | 916,803 |
| 2014-06-27 | 2014-06-25 | 35.217 | 30,033 | +2,215 | 0.11% | 1,057,678 |
| 2014-06-26 | 2014-06-24 | 36.120 | 27,818 | +2,790 | 0.10% | 1,004,791 |
| 2014-06-25 | 2014-06-23 | 36.572 | 25,028 | -443 | 0.11% | 915,316 |
| 2014-06-24 | 2014-06-20 | 36.120 | 25,471 | +798 | 0.12% | 920,017 |
| 2014-06-23 | 2014-06-19 | 37.926 | 24,673 | +2,303 | 0.11% | 935,753 |
| 2014-06-20 | 2014-06-18 | 37.475 | 22,370 | -1,329 | 0.10% | 838,309 |
| 2014-06-19 | 2014-06-17 | 36.572 | 23,699 | -886 | 0.11% | 866,712 |
| 2014-06-18 | 2014-06-16 | 37.023 | 24,585 | +222 | 0.11% | 910,215 |
| 2014-06-17 | 2014-06-13 | 37.023 | 24,363 | -1,019 | 0.11% | 901,996 |
| 2014-06-16 | 2014-06-12 | 36.120 | 25,382 | +443 | 0.11% | 916,803 |
| 2014-06-13 | 2014-06-11 | 35.669 | 24,939 | -2,481 | 0.11% | 889,541 |
| 2014-06-12 | 2014-06-10 | 34.314 | 27,420 | -44 | 0.12% | 940,895 |
| 2014-06-11 | 2014-06-09 | 33.863 | 27,464 | +177 | 0.12% | 930,004 |
| 2014-06-10 | 2014-06-06 | 34.314 | 27,287 | +620 | 0.12% | 936,331 |
| 2014-06-09 | 2014-06-05 | 35.217 | 26,667 | -1,240 | 0.12% | 939,137 |
| 2014-06-06 | 2014-06-04 | 33.863 | 27,907 | +1,551 | 0.13% | 945,006 |
| 2014-06-05 | 2014-06-03 | 33.863 | 26,356 | +5,670 | 0.12% | 892,485 |
| 2014-05-27 | 2014-05-23 | 32.508 | 20,686 | +664 | 0.09% | 672,464 |
| 2014-05-26 | 2014-05-22 | 32.960 | 20,022 | -443 | 0.09% | 659,918 |
| 2014-05-22 | 2014-05-20 | 32.960 | 20,465 | -399 | 0.09% | 674,520 |
| 2014-05-19 | 2014-05-15 | 32.824 | 20,864 | +78 | 0.09% | 684,844 |
| 2014-05-12 | 2014-05-08 | 32.381 | 20,786 | -45 | 0.09% | 673,064 |
| 2014-05-08 | 2014-05-05 | 32.381 | 20,831 | -225 | 0.09% | 674,521 |
| 2014-05-07 | 2014-05-02 | 31.494 | 21,056 | -361 | 0.09% | 663,127 |
| 2014-05-02 | 2014-04-29 | 32.381 | 21,417 | -7,169 | 0.09% | 693,496 |
| 2014-04-30 | 2014-04-28 | 32.381 | 28,586 | -271 | 0.13% | 925,633 |
| 2014-04-22 | 2014-04-16 | 34.155 | 28,857 | -1,668 | 0.13% | 985,609 |
| 2014-04-17 | 2014-04-15 | 35.042 | 30,525 | -902 | 0.14% | 1,069,659 |
| 2014-04-16 | 2014-04-14 | 35.042 | 31,427 | -451 | 0.14% | 1,101,267 |
| 2014-04-15 | 2014-04-11 | 34.155 | 31,878 | -1,623 | 0.14% | 1,088,791 |
| 2014-04-14 | 2014-04-10 | 34.599 | 33,501 | +451 | 0.15% | 1,159,084 |
| 2014-04-11 | 2014-04-09 | 35.042 | 33,050 | -631 | 0.15% | 1,158,140 |
| 2014-04-09 | 2014-04-07 | 35.042 | 33,681 | +2,705 | 0.15% | 1,180,252 |
| 2014-04-07 | 2014-04-03 | 35.486 | 30,976 | -1,217 | 0.14% | 1,099,203 |
| 2014-04-04 | 2014-04-02 | 34.599 | 32,193 | -902 | 0.14% | 1,113,830 |
| 2014-04-03 | 2014-04-01 | 35.042 | 33,095 | -2,480 | 0.15% | 1,159,717 |
| 2014-04-02 | 2014-03-31 | 35.486 | 35,575 | -1,308 | 0.16% | 1,262,402 |
| 2014-04-01 | 2014-03-28 | 35.929 | 36,883 | +46 | 0.16% | 1,325,177 |
| 2014-03-31 | 2014-03-27 | 35.929 | 36,837 | +1,442 | 0.16% | 1,323,524 |
| 2014-03-28 | 2014-03-26 | 35.929 | 35,395 | +226 | 0.16% | 1,271,714 |
| 2014-03-27 | 2014-03-25 | 36.373 | 35,169 | -2,300 | 0.16% | 1,279,194 |
| 2014-03-26 | 2014-03-24 | 37.703 | 37,469 | -6,583 | 0.17% | 1,412,712 |
| 2014-03-25 | 2014-03-21 | 38.147 | 44,052 | +11,092 | 0.20% | 1,680,454 |
| 2014-03-24 | 2014-03-20 | 35.486 | 32,960 | -1,262 | 0.15% | 1,169,607 |
| 2014-03-19 | 2014-03-17 | 35.042 | 34,222 | -226 | 0.15% | 1,199,210 |
| 2014-03-18 | 2014-03-14 | 34.599 | 34,448 | +902 | 0.15% | 1,191,849 |
| 2014-03-14 | 2014-03-12 | 35.042 | 33,546 | +4,689 | 0.15% | 1,175,521 |
| 2014-03-13 | 2014-03-11 | 36.373 | 28,857 | -3,652 | 0.13% | 1,049,609 |
| 2014-03-07 | 2014-03-05 | 35.042 | 32,509 | +2,300 | 0.14% | 1,139,183 |
| 2014-02-25 | 2014-02-21 | 36.373 | 30,209 | -226 | 0.13% | 1,098,785 |
| 2014-02-24 | 2014-02-20 | 37.260 | 30,435 | -3,246 | 0.14% | 1,134,006 |
| 2014-02-21 | 2014-02-19 | 36.816 | 33,681 | +3,742 | 0.15% | 1,240,012 |
| 2014-02-20 | 2014-02-18 | 36.816 | 29,939 | +45 | 0.13% | 1,102,245 |
| 2014-02-19 | 2014-02-17 | 36.373 | 29,894 | +271 | 0.13% | 1,087,328 |
| 2014-02-18 | 2014-02-14 | 36.816 | 29,623 | +541 | 0.13% | 1,090,611 |
| 2014-02-13 | 2014-02-11 | 35.042 | 29,082 | -1,127 | 0.13% | 1,019,094 |
| 2014-02-12 | 2014-02-10 | 35.929 | 30,209 | +4,058 | 0.13% | 1,085,386 |
| 2014-02-11 | 2014-02-07 | 35.486 | 26,151 | +721 | 0.12% | 927,985 |
| 2014-02-10 | 2014-02-06 | 35.929 | 25,430 | +316 | 0.11% | 913,680 |
| 2014-02-07 | 2014-02-05 | 35.486 | 25,114 | -451 | 0.11% | 891,186 |
| 2014-02-05 | 2014-01-30 | 36.816 | 25,565 | +1,127 | 0.11% | 941,210 |
| 2014-01-29 | 2014-01-27 | 36.373 | 24,438 | -1,578 | 0.11% | 888,878 |
| 2014-01-28 | 2014-01-24 | 38.591 | 26,016 | -226 | 0.12% | 1,003,974 |
| 2014-01-27 | 2014-01-23 | 40.365 | 26,242 | +6,313 | 0.12% | 1,059,256 |
| 2014-01-24 | 2014-01-22 | 39.921 | 19,929 | -226 | 0.09% | 795,593 |
| 2014-01-23 | 2014-01-21 | 37.703 | 20,155 | -8,612 | 0.09% | 759,914 |
| 2014-01-22 | 2014-01-20 | 39.034 | 28,767 | +9,289 | 0.13% | 1,122,897 |
| 2014-01-20 | 2014-01-16 | 34.155 | 19,478 | +135 | 0.09% | 665,270 |
| 2014-01-15 | 2014-01-13 | 35.486 | 19,343 | -316 | 0.09% | 686,399 |
| 2014-01-13 | 2014-01-09 | 35.042 | 19,659 | -901 | 0.09% | 688,892 |
| 2014-01-10 | 2014-01-08 | 35.486 | 20,560 | -812 | 0.09% | 729,585 |
| 2014-01-07 | 2014-01-03 | 35.486 | 21,372 | +316 | 0.09% | 758,399 |
| 2014-01-06 | 2014-01-02 | 35.486 | 21,056 | +225 | 0.09% | 747,186 |
| 2014-01-03 | 2013-12-31 | 35.486 | 20,831 | +1,127 | 0.09% | 739,201 |
| 2014-01-02 | 2013-12-27 | 35.929 | 19,704 | -225 | 0.09% | 707,949 |
| 2013-12-27 | 2013-12-20 | 36.373 | 19,929 | -496 | 0.09% | 724,873 |
| 2013-12-23 | 2013-12-19 | 36.373 | 20,425 | -271 | 0.09% | 742,914 |
| 2013-12-20 | 2013-12-18 | 38.147 | 20,696 | +181 | 0.09% | 789,492 |
| 2013-12-19 | 2013-12-17 | 38.591 | 20,515 | +90 | 0.09% | 791,687 |
| 2013-12-18 | 2013-12-16 | 39.034 | 20,425 | +45 | 0.09% | 797,274 |
| 2013-12-17 | 2013-12-13 | 39.921 | 20,380 | -316 | 0.09% | 813,597 |
| 2013-12-16 | 2013-12-12 | 39.921 | 20,696 | +541 | 0.09% | 826,212 |
| 2013-12-13 | 2013-12-11 | 39.921 | 20,155 | +136 | 0.09% | 804,615 |
| 2013-12-12 | 2013-12-10 | 39.478 | 20,019 | +90 | 0.09% | 790,306 |
| 2013-12-11 | 2013-12-09 | 39.478 | 19,929 | +225 | 0.09% | 786,753 |
| 2013-12-10 | 2013-12-06 | 38.591 | 19,704 | -451 | 0.09% | 760,390 |
| 2013-12-09 | 2013-12-05 | 36.816 | 20,155 | -135 | 0.09% | 742,034 |
| 2013-12-05 | 2013-12-03 | 35.929 | 20,290 | -676 | 0.09% | 729,004 |
| 2013-12-03 | 2013-11-29 | 35.929 | 20,966 | +135 | 0.09% | 753,292 |
| 2013-12-02 | 2013-11-28 | 35.929 | 20,831 | +5,546 | 0.09% | 748,441 |
| 2013-11-29 | 2013-11-27 | 36.816 | 15,285 | -225 | 0.07% | 562,738 |
| 2013-11-26 | 2013-11-22 | 37.703 | 15,510 | +405 | 0.07% | 584,781 |
| 2013-11-25 | 2013-11-21 | 37.703 | 15,105 | +1,939 | 0.07% | 569,511 |
| 2013-11-22 | 2013-11-20 | 38.147 | 13,166 | -270 | 0.06% | 502,244 |
| 2013-11-20 | 2013-11-18 | 39.921 | 13,436 | -1,173 | 0.06% | 536,383 |
| 2013-11-19 | 2013-11-15 | 41.696 | 14,609 | -811 | 0.06% | 609,131 |
| 2013-11-18 | 2013-11-14 | 37.703 | 15,420 | -2,210 | 0.07% | 581,388 |
| 2013-11-15 | 2013-11-13 | 34.155 | 17,630 | +1,624 | 0.08% | 602,151 |
| 2013-11-14 | 2013-11-12 | 35.486 | 16,006 | -3,743 | 0.07% | 567,983 |
| 2013-11-13 | 2013-11-11 | 36.816 | 19,749 | +6,718 | 0.09% | 727,086 |
| 2013-11-12 | 2013-11-08 | 39.034 | 13,031 | -6,763 | 0.06% | 508,655 |
| 2013-11-11 | 2013-11-07 | 39.921 | 19,794 | -11,994 | 0.09% | 790,203 |
| 2013-11-08 | 2013-11-06 | 41.252 | 31,788 | +23,131 | 0.14% | 1,311,320 |
| 2013-11-07 | 2013-11-05 | 33.711 | 8,657 | +8,657 | 0.04% | 291,839 |
| 2013-08-29 | 2013-08-27 | 82.061 | 0 | -225 | ||
| 2013-08-28 | 2013-08-26 | 78.068 | 225 | +225 | 0.00% | 17,565 |
| 2013-08-26 | 2013-08-22 | 84.278 | 0 | -225 | ||
| 2013-08-23 | 2013-08-21 | 81.617 | 225 | +225 | 0.00% | 18,364 |
| 2013-08-16 | 2013-08-13 | 84.278 | 0 | -541 | ||
| 2013-08-13 | 2013-08-09 | 80.730 | 541 | +451 | 0.00% | 43,675 |
| 2013-08-07 | 2013-08-05 | 77.625 | 90 | -2,255 | 0.00% | 6,986 |
| 2013-08-06 | 2013-08-02 | 75.407 | 2,345 | +2,255 | 0.01% | 176,829 |
| 2013-07-31 | 2013-07-29 | 70.971 | 90 | -677 | 0.00% | 6,387 |
| 2013-07-30 | 2013-07-26 | 69.197 | 767 | -450 | 0.00% | 53,074 |
| 2013-07-29 | 2013-07-25 | 67.423 | 1,217 | +901 | 0.01% | 82,053 |
| 2013-07-25 | 2013-07-23 | 67.423 | 316 | -3,832 | 0.00% | 21,306 |
| 2013-07-24 | 2013-07-22 | 70.971 | 4,148 | +4,058 | 0.02% | 294,389 |
| 2013-07-22 | 2013-07-18 | 66.979 | 90 | -406 | 0.00% | 6,028 |
| 2013-07-09 | 2013-07-05 | 70.084 | 496 | +225 | 0.00% | 34,762 |
| 2013-07-08 | 2013-07-04 | 70.084 | 271 | -360 | 0.00% | 18,993 |
| 2013-07-03 | 2013-06-28 | 70.971 | 631 | +315 | 0.00% | 44,783 |
| 2013-06-20 | 2013-06-18 | 74.076 | 316 | +45 | 0.00% | 23,408 |
| 2013-06-17 | 2013-06-13 | 74.520 | 271 | +46 | 0.00% | 20,195 |
| 2013-06-11 | 2013-06-07 | 74.520 | 225 | -316 | 0.00% | 16,767 |
| 2013-06-06 | 2013-06-04 | 77.181 | 541 | +316 | 0.00% | 41,755 |
| 2013-06-05 | 2013-06-03 | 79.399 | 225 | -587 | 0.00% | 17,865 |
| 2013-05-31 | 2013-05-29 | 84.278 | 812 | +587 | 0.00% | 68,434 |
| 2013-05-28 | 2013-05-24 | 85.166 | 225 | -451 | 0.00% | 19,162 |
| 2013-05-27 | 2013-05-23 | 88.714 | 676 | -1,037 | 0.00% | 59,971 |
| 2013-05-23 | 2013-05-21 | 90.045 | 1,713 | -451 | 0.01% | 154,247 |
| 2013-05-22 | 2013-05-20 | 90.045 | 2,164 | +1,352 | 0.01% | 194,857 |
| 2013-05-20 | 2013-05-15 | 89.158 | 812 | +812 | 0.00% | 72,396 |
| 2013-05-15 | 2013-05-13 | 91.686 | 0 | -1,172 | ||
| 2013-05-14 | 2013-05-10 | 88.600 | 1,172 | +537 | 0.01% | 103,840 |
| 2013-05-13 | 2013-05-09 | 88.600 | 635 | +408 | 0.00% | 56,261 |
| 2013-05-10 | 2013-05-08 | 89.923 | 227 | +227 | 0.00% | 20,412 |
| 2013-05-08 | 2013-05-06 | 86.396 | 0 | -227 | ||
| 2013-05-07 | 2013-05-03 | 84.192 | 227 | -227 | 0.00% | 19,112 |
| 2013-05-06 | 2013-05-02 | 84.192 | 454 | -453 | 0.00% | 38,223 |
| 2013-05-03 | 2013-04-30 | 79.784 | 907 | +226 | 0.00% | 72,365 |
| 2013-05-02 | 2013-04-29 | 78.462 | 681 | -907 | 0.00% | 53,433 |
| 2013-04-30 | 2013-04-26 | 76.699 | 1,588 | +1,588 | 0.01% | 121,798 |
| 2013-04-23 | 2013-04-19 | 75.817 | 0 | -454 | ||
| 2013-04-22 | 2013-04-18 | 70.087 | 454 | +227 | 0.00% | 31,819 |
| 2013-04-19 | 2013-04-17 | 69.646 | 227 | -227 | 0.00% | 15,810 |
| 2013-04-15 | 2013-04-11 | 70.087 | 454 | -453 | 0.00% | 31,819 |
| 2013-04-12 | 2013-04-10 | 70.528 | 907 | +453 | 0.00% | 63,969 |
| 2013-04-09 | 2013-04-05 | 70.969 | 454 | +454 | 0.00% | 32,220 |
| 2013-01-25 | 2013-01-23 | 57.304 | 0 | -454 | ||
| 2013-01-24 | 2013-01-22 | 62.593 | 454 | +454 | 0.00% | 28,417 |
| 2013-01-21 | 2013-01-17 | 63.475 | 0 | -408 | ||
| 2013-01-15 | 2013-01-11 | 65.679 | 408 | +408 | 0.00% | 26,797 |
| 2013-01-14 | 2013-01-10 | 65.679 | 0 | -272 | ||
| 2012-12-28 | 2012-12-24 | 68.765 | 272 | -1,135 | 0.00% | 18,704 |
| 2012-12-27 | 2012-12-20 | 68.765 | 1,407 | +1,135 | 0.01% | 96,752 |
| 2012-12-10 | 2012-12-06 | 66.120 | 272 | -681 | 0.00% | 17,985 |
| 2012-12-07 | 2012-12-05 | 67.001 | 953 | +681 | 0.00% | 63,852 |
| 2012-12-03 | 2012-11-29 | 67.442 | 272 | -635 | 0.00% | 18,344 |
| 2012-11-28 | 2012-11-26 | 69.205 | 907 | +907 | 0.00% | 62,769 |
| 2012-11-21 | 2012-11-19 | 60.830 | 0 | -1,633 | ||
| 2012-11-16 | 2012-11-14 | 54.218 | 1,633 | +1,633 | 0.01% | 88,538 |
| 2012-11-12 | 2012-11-08 | 52.455 | 0 | -817 | ||
| 2012-10-26 | 2012-10-24 | 50.692 | 817 | -408 | 0.00% | 41,415 |
| 2012-10-18 | 2012-10-16 | 52.014 | 1,225 | -681 | 0.01% | 63,717 |
| 2012-10-16 | 2012-10-12 | 53.337 | 1,906 | -408 | 0.01% | 101,660 |
| 2012-10-12 | 2012-10-10 | 54.218 | 2,314 | -998 | 0.01% | 125,461 |
| 2012-10-11 | 2012-10-09 | 54.659 | 3,312 | -454 | 0.01% | 181,031 |
| 2012-10-10 | 2012-10-08 | 54.659 | 3,766 | +227 | 0.02% | 205,846 |
| 2012-10-09 | 2012-10-05 | 55.541 | 3,539 | +454 | 0.02% | 196,558 |
| 2012-10-05 | 2012-10-03 | 55.981 | 3,085 | +453 | 0.01% | 172,703 |
| 2012-10-03 | 2012-09-27 | 54.659 | 2,632 | +999 | 0.01% | 143,862 |
| 2012-09-28 | 2012-09-26 | 52.014 | 1,633 | -1,135 | 0.01% | 84,939 |
| 2012-09-24 | 2012-09-20 | 50.692 | 2,768 | +681 | 0.01% | 140,315 |
| 2012-09-21 | 2012-09-19 | 51.133 | 2,087 | +181 | 0.01% | 106,714 |
| 2012-09-19 | 2012-09-17 | 51.573 | 1,906 | +273 | 0.01% | 98,299 |
| 2012-09-18 | 2012-09-14 | 52.455 | 1,633 | +408 | 0.01% | 85,659 |
| 2012-09-11 | 2012-09-07 | 47.165 | 1,225 | -771 | 0.01% | 57,778 |
| 2012-09-10 | 2012-09-06 | 46.284 | 1,996 | +771 | 0.01% | 92,382 |
| 2012-09-06 | 2012-09-04 | 47.606 | 1,225 | -635 | 0.01% | 58,318 |
| 2012-08-31 | 2012-08-29 | 46.725 | 1,860 | -953 | 0.01% | 86,908 |
| 2012-08-30 | 2012-08-28 | 45.402 | 2,813 | -998 | 0.01% | 127,716 |
| 2012-08-27 | 2012-08-23 | 46.725 | 3,811 | +635 | 0.02% | 178,067 |
| 2012-08-24 | 2012-08-22 | 48.047 | 3,176 | -227 | 0.01% | 152,597 |
| 2012-08-23 | 2012-08-21 | 46.284 | 3,403 | +454 | 0.02% | 157,504 |
| 2012-08-22 | 2012-08-20 | 46.284 | 2,949 | -726 | 0.01% | 136,491 |
| 2012-08-20 | 2012-08-16 | 46.284 | 3,675 | -908 | 0.02% | 170,093 |
| 2012-08-17 | 2012-08-15 | 44.521 | 4,583 | +590 | 0.02% | 204,038 |
| 2012-08-16 | 2012-08-14 | 44.521 | 3,993 | -1,361 | 0.02% | 177,771 |
| 2012-08-15 | 2012-08-13 | 46.284 | 5,354 | +2,949 | 0.02% | 247,804 |
| 2012-08-14 | 2012-08-10 | 47.165 | 2,405 | +1,135 | 0.01% | 113,433 |
| 2012-08-13 | 2012-08-09 | 47.165 | 1,270 | +816 | 0.01% | 59,900 |
| 2012-07-19 | 2012-07-17 | 44.080 | 454 | -1,361 | 0.00% | 20,012 |
| 2012-07-16 | 2012-07-12 | 43.198 | 1,815 | -408 | 0.01% | 78,405 |
| 2012-07-12 | 2012-07-10 | 45.402 | 2,223 | -2,450 | 0.01% | 100,929 |
| 2012-07-11 | 2012-07-09 | 43.198 | 4,673 | +3,357 | 0.02% | 201,865 |
| 2012-07-10 | 2012-07-06 | 44.521 | 1,316 | 0.01% | 58,589 |
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