History of CCASS shareholding
Participant: DBS BANK (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.435 | 738,500 | +0 | 0.07% | 321,248 |
| 2025-10-13 | 2025-10-09 | 0.435 | 738,500 | +0 | 0.07% | 321,248 |
| 2025-10-10 | 2025-10-08 | 0.430 | 738,500 | +0 | 0.07% | 317,555 |
| 2025-10-09 | 2025-10-06 | 0.425 | 738,500 | +0 | 0.07% | 313,862 |
| 2025-10-08 | 2025-10-03 | 0.425 | 738,500 | +0 | 0.07% | 313,862 |
| 2025-10-06 | 2025-10-02 | 0.420 | 738,500 | +0 | 0.07% | 310,170 |
| 2025-10-03 | 2025-09-30 | 0.415 | 738,500 | +0 | 0.07% | 306,478 |
| 2025-10-02 | 2025-09-29 | 0.410 | 738,500 | +0 | 0.07% | 302,785 |
| 2025-09-30 | 2025-09-26 | 0.420 | 738,500 | +0 | 0.07% | 310,170 |
| 2025-09-29 | 2025-09-25 | 0.410 | 738,500 | +0 | 0.07% | 302,785 |
| 2025-09-26 | 2025-09-24 | 0.415 | 738,500 | +0 | 0.07% | 306,478 |
| 2025-09-25 | 2025-09-23 | 0.410 | 738,500 | +0 | 0.07% | 302,785 |
| 2025-09-24 | 2025-09-22 | 0.410 | 738,500 | +0 | 0.07% | 302,785 |
| 2025-09-23 | 2025-09-19 | 0.405 | 738,500 | +5,000 | 0.07% | 299,092 |
| 2025-09-15 | 2025-09-11 | 0.430 | 733,500 | +5,000 | 0.07% | 315,405 |
| 2025-09-09 | 2025-09-05 | 0.440 | 728,500 | -5,000 | 0.07% | 320,540 |
| 2025-08-11 | 2025-08-07 | 0.440 | 733,500 | -15,000 | 0.07% | 322,740 |
| 2025-08-01 | 2025-07-30 | 0.450 | 748,500 | -5,000 | 0.07% | 336,825 |
| 2025-07-30 | 2025-07-28 | 0.450 | 753,500 | +5,000 | 0.07% | 339,075 |
| 2025-07-25 | 2025-07-23 | 0.450 | 748,500 | +2,000 | 0.07% | 336,825 |
| 2025-07-16 | 2025-07-14 | 0.400 | 746,500 | -5,000 | 0.07% | 298,600 |
| 2025-07-07 | 2025-07-03 | 0.375 | 751,500 | +5,000 | 0.07% | 281,812 |
| 2025-07-04 | 2025-07-02 | 0.400 | 746,500 | -5,000 | 0.07% | 298,600 |
| 2025-07-02 | 2025-06-27 | 0.385 | 751,500 | +5,000 | 0.07% | 289,328 |
| 2025-06-27 | 2025-06-25 | 0.390 | 746,500 | -5,000 | 0.07% | 291,135 |
| 2025-06-26 | 2025-06-24 | 0.405 | 751,500 | +5,000 | 0.07% | 304,358 |
| 2025-06-25 | 2025-06-23 | 0.510 | 746,500 | -15,000 | 0.07% | 380,715 |
| 2025-06-19 | 2025-06-17 | 0.495 | 761,500 | +20,000 | 0.07% | 376,942 |
| 2025-06-17 | 2025-06-13 | 0.450 | 741,500 | -6,000 | 0.07% | 333,675 |
| 2025-03-17 | 2025-03-13 | 0.295 | 747,500 | -5,000 | 0.07% | 220,512 |
| 2025-03-05 | 2025-03-03 | 0.270 | 752,500 | -10,000 | 0.07% | 203,175 |
| 2025-02-24 | 2025-02-20 | 0.270 | 762,500 | -500 | 0.07% | 205,875 |
| 2024-11-07 | 2024-11-05 | 0.315 | 763,000 | +5,000 | 0.07% | 240,345 |
| 2024-10-08 | 2024-10-04 | 0.425 | 758,000 | -5,000 | 0.07% | 322,150 |
| 2024-07-18 | 2024-07-16 | 0.290 | 763,000 | +5,000 | 0.07% | 221,270 |
| 2024-03-27 | 2024-03-25 | 0.425 | 758,000 | -2,000 | 0.07% | 322,150 |
| 2024-02-19 | 2024-02-15 | 0.380 | 760,000 | -1,000 | 0.07% | 288,800 |
| 2023-05-18 | 2023-05-16 | 0.690 | 761,000 | -1,000 | 0.07% | 525,090 |
| 2023-05-10 | 2023-05-08 | 0.760 | 762,000 | +4,500 | 0.07% | 579,120 |
| 2023-04-25 | 2023-04-21 | 0.820 | 757,500 | -14,000 | 0.07% | 621,150 |
| 2023-04-19 | 2023-04-17 | 0.780 | 771,500 | -51,500 | 0.07% | 601,770 |
| 2023-03-20 | 2023-03-16 | 0.960 | 823,000 | +500 | 0.07% | 790,080 |
| 2022-11-07 | 2022-11-03 | 0.940 | 822,500 | -500 | 0.09% | 773,150 |
| 2022-09-27 | 2022-09-23 | 0.900 | 823,000 | +500 | 0.09% | 740,700 |
| 2022-08-31 | 2022-08-29 | 1.060 | 822,500 | -7,500 | 0.09% | 871,850 |
| 2022-08-23 | 2022-08-19 | 0.980 | 830,000 | -500 | 0.09% | 813,400 |
| 2022-08-18 | 2022-08-16 | 0.880 | 830,500 | +500 | 0.09% | 730,840 |
| 2022-08-17 | 2022-08-15 | 0.940 | 830,000 | -500 | 0.09% | 780,200 |
| 2022-08-12 | 2022-08-10 | 0.960 | 830,500 | -50,000 | 0.09% | 797,280 |
| 2022-08-08 | 2022-08-04 | 1.020 | 880,500 | +500 | 0.10% | 898,110 |
| 2022-07-18 | 2022-07-14 | 1.140 | 880,000 | +50,000 | 0.10% | 1,003,200 |
| 2022-07-14 | 2022-07-12 | 1.160 | 830,000 | +25,000 | 0.09% | 962,800 |
| 2022-07-13 | 2022-07-11 | 1.160 | 805,000 | +75,000 | 0.09% | 933,800 |
| 2022-06-29 | 2022-06-27 | 1.140 | 730,000 | -14,000 | 0.08% | 832,200 |
| 2022-06-24 | 2022-06-22 | 1.180 | 744,000 | +12,000 | 0.08% | 877,920 |
| 2022-06-16 | 2022-06-14 | 1.060 | 732,000 | +3,000 | 0.08% | 775,920 |
| 2022-06-10 | 2022-06-08 | 1.080 | 729,000 | +500 | 0.08% | 787,320 |
| 2022-06-09 | 2022-06-07 | 1.080 | 728,500 | -10,000 | 0.08% | 786,780 |
| 2022-06-06 | 2022-06-01 | 1.080 | 738,500 | +1,000 | 0.08% | 797,580 |
| 2022-05-11 | 2022-05-06 | 1.120 | 737,500 | +12,000 | 0.08% | 826,000 |
| 2022-04-11 | 2022-04-07 | 1.140 | 725,500 | -25,000 | 0.08% | 827,070 |
| 2022-04-07 | 2022-04-04 | 1.200 | 750,500 | -500 | 0.08% | 900,600 |
| 2022-03-22 | 2022-03-18 | 1.300 | 751,000 | +4,500 | 0.08% | 976,300 |
| 2022-02-25 | 2022-02-23 | 0.800 | 746,500 | +25,000 | 0.08% | 597,200 |
| 2021-09-15 | 2021-09-13 | 1.760 | 721,500 | -500 | 0.08% | 1,269,840 |
| 2021-09-14 | 2021-09-10 | 1.720 | 722,000 | -3,000 | 0.08% | 1,241,840 |
| 2021-09-13 | 2021-09-09 | 1.760 | 725,000 | -3,000 | 0.08% | 1,276,000 |
| 2021-07-12 | 2021-07-08 | 1.220 | 728,000 | +5,000 | 0.08% | 888,160 |
| 2021-07-09 | 2021-07-07 | 1.300 | 723,000 | +5,000 | 0.08% | 939,900 |
| 2021-07-08 | 2021-07-06 | 1.360 | 718,000 | +5,000 | 0.08% | 976,480 |
| 2021-07-06 | 2021-07-02 | 1.380 | 713,000 | +8,000 | 0.08% | 983,940 |
| 2021-04-29 | 2021-04-27 | 1.680 | 705,000 | +5,000 | 0.08% | 1,184,400 |
| 2021-04-15 | 2021-04-13 | 1.720 | 700,000 | -19,500 | 0.08% | 1,204,000 |
| 2021-03-11 | 2021-03-09 | 1.980 | 719,500 | -4,000 | 0.08% | 1,424,610 |
| 2021-03-09 | 2021-03-05 | 1.940 | 723,500 | +4,000 | 0.08% | 1,403,590 |
| 2021-02-05 | 2021-02-03 | 0.900 | 719,500 | -5,000 | 0.08% | 647,550 |
| 2021-02-04 | 2021-02-02 | 0.820 | 724,500 | +5,000 | 0.08% | 594,090 |
| 2021-01-27 | 2021-01-25 | 0.780 | 719,500 | +19,500 | 0.08% | 561,210 |
| 2021-01-20 | 2021-01-18 | 0.760 | 700,000 | -2,500 | 0.08% | 532,000 |
| 2020-10-06 | 2020-09-30 | 0.960 | 702,500 | -17,000 | 0.08% | 674,400 |
| 2020-09-03 | 2020-09-01 | 1.000 | 719,500 | -15,000 | 0.08% | 719,500 |
| 2020-09-02 | 2020-08-31 | 1.020 | 734,500 | -5,000 | 0.08% | 749,190 |
| 2020-07-09 | 2020-07-07 | 1.300 | 739,500 | -2,000 | 0.08% | 961,350 |
| 2020-05-15 | 2020-05-13 | 0.820 | 741,500 | -15,000 | 0.08% | 608,030 |
| 2020-03-20 | 2020-03-18 | 0.760 | 756,500 | -5,000 | 0.12% | 574,940 |
| 2020-02-19 | 2020-02-17 | 0.920 | 761,500 | -1,000 | 0.13% | 700,580 |
| 2020-01-06 | 2020-01-02 | 1.080 | 762,500 | -4,500 | 0.13% | 823,500 |
| 2019-11-25 | 2019-11-21 | 1.000 | 767,000 | -2,000 | 0.13% | 767,000 |
| 2019-08-16 | 2019-08-14 | 1.320 | 769,000 | +4,500 | 0.13% | 1,015,080 |
| 2019-04-25 | 2019-04-23 | 2.220 | 764,500 | +1,000 | 0.13% | 1,697,190 |
| 2019-03-29 | 2019-03-27 | 2.400 | 763,500 | -23,000 | 0.13% | 1,832,400 |
| 2019-03-28 | 2019-03-26 | 2.340 | 786,500 | -2,000 | 0.13% | 1,840,410 |
| 2019-03-13 | 2019-03-11 | 2.200 | 788,500 | -15,000 | 0.13% | 1,734,700 |
| 2019-03-04 | 2019-02-28 | 1.680 | 803,500 | -12,000 | 0.13% | 1,349,880 |
| 2019-02-01 | 2019-01-30 | 1.300 | 815,500 | +15,000 | 0.13% | 1,060,150 |
| 2018-10-30 | 2018-10-26 | 1.520 | 800,500 | +4,500 | 0.13% | 1,216,760 |
| 2018-10-29 | 2018-10-25 | 1.520 | 796,000 | -4,500 | 0.13% | 1,209,920 |
| 2018-10-22 | 2018-10-18 | 1.580 | 800,500 | +2,500 | 0.13% | 1,264,790 |
| 2018-10-18 | 2018-10-15 | 1.520 | 798,000 | -5,000 | 0.13% | 1,212,960 |
| 2018-10-15 | 2018-10-11 | 1.400 | 803,000 | +2,000 | 0.13% | 1,124,200 |
| 2018-05-23 | 2018-05-18 | 2.420 | 801,000 | -500 | 0.13% | 1,938,420 |
| 2018-05-18 | 2018-05-16 | 2.180 | 801,500 | +500 | 0.13% | 1,747,270 |
| 2018-01-17 | 2018-01-15 | 2.200 | 801,000 | -500 | 0.13% | 1,762,200 |
| 2017-09-11 | 2017-09-07 | 2.880 | 801,500 | +500 | 0.13% | 2,308,320 |
| 2017-09-04 | 2017-08-31 | 2.980 | 801,000 | +9,500 | 0.13% | 2,386,980 |
| 2017-09-01 | 2017-08-30 | 3.280 | 791,500 | +4,500 | 0.13% | 2,596,120 |
| 2017-08-31 | 2017-08-29 | 3.300 | 787,000 | +10,000 | 0.13% | 2,597,100 |
| 2017-08-10 | 2017-08-08 | 3.880 | 777,000 | +2,500 | 0.13% | 3,014,760 |
| 2017-07-26 | 2017-07-24 | 3.760 | 774,500 | -5,500 | 0.13% | 2,912,120 |
| 2017-07-21 | 2017-07-19 | 3.540 | 780,000 | -10,000 | 0.13% | 2,761,200 |
| 2017-07-11 | 2017-07-07 | 3.400 | 790,000 | +10,000 | 0.13% | 2,686,000 |
| 2017-05-25 | 2017-05-23 | 3.920 | 780,000 | +292,500 | 0.13% | 3,057,600 |
| 2017-05-19 | 2017-05-17 | 3.960 | 487,500 | +7,500 | 0.08% | 1,930,500 |
| 2017-02-16 | 2017-02-14 | 4.320 | 480,000 | +5,000 | 0.08% | 2,073,600 |
| 2017-02-13 | 2017-02-09 | 4.400 | 475,000 | +7,500 | 0.08% | 2,090,000 |
| 2017-01-12 | 2017-01-10 | 4.680 | 467,500 | -5,000 | 0.08% | 2,187,900 |
| 2016-12-02 | 2016-11-30 | 4.440 | 472,500 | -1,000 | 0.08% | 2,097,900 |
| 2016-10-07 | 2016-10-05 | 4.840 | 473,500 | -1,000 | 0.08% | 2,291,740 |
| 2016-09-02 | 2016-08-31 | 4.140 | 474,500 | -3,000 | 0.08% | 1,964,430 |
| 2016-07-04 | 2016-06-29 | 4.060 | 477,500 | -3,000 | 0.08% | 1,938,650 |
| 2016-05-16 | 2016-05-12 | 3.460 | 480,500 | -1,000 | 0.08% | 1,662,530 |
| 2016-04-08 | 2016-04-06 | 3.080 | 481,500 | +25,000 | 0.08% | 1,483,020 |
| 2016-02-15 | 2016-02-11 | 2.940 | 456,500 | -6,500 | 0.08% | 1,342,110 |
| 2016-02-11 | 2016-02-04 | 3.160 | 463,000 | +6,500 | 0.08% | 1,463,080 |
| 2016-02-04 | 2016-02-02 | 3.400 | 456,500 | -6,500 | 0.08% | 1,552,100 |
| 2016-01-21 | 2016-01-19 | 3.820 | 463,000 | -5,000 | 0.08% | 1,768,660 |
| 2016-01-19 | 2016-01-15 | 3.720 | 468,000 | +6,500 | 0.08% | 1,740,960 |
| 2016-01-18 | 2016-01-14 | 4.400 | 461,500 | -1,500 | 0.08% | 2,030,600 |
| 2015-11-20 | 2015-11-18 | 4.680 | 463,000 | +3,000 | 0.08% | 2,166,840 |
| 2015-11-18 | 2015-11-16 | 4.580 | 460,000 | +1,000 | 0.08% | 2,106,800 |
| 2015-11-04 | 2015-11-02 | 4.940 | 459,000 | +6,500 | 0.08% | 2,267,460 |
| 2015-10-20 | 2015-10-16 | 4.960 | 452,500 | -9,000 | 0.07% | 2,244,400 |
| 2015-10-19 | 2015-10-15 | 4.980 | 461,500 | +6,500 | 0.08% | 2,298,270 |
| 2015-10-15 | 2015-10-13 | 4.800 | 455,000 | -6,500 | 0.07% | 2,184,000 |
| 2015-10-13 | 2015-10-09 | 4.700 | 461,500 | -500 | 0.08% | 2,169,050 |
| 2015-10-12 | 2015-10-08 | 4.700 | 462,000 | -2,500 | 0.08% | 2,171,400 |
| 2015-10-06 | 2015-10-02 | 4.540 | 464,500 | +5,000 | 0.08% | 2,108,830 |
| 2015-10-02 | 2015-09-29 | 4.480 | 459,500 | -3,500 | 0.08% | 2,058,560 |
| 2015-09-25 | 2015-09-23 | 4.500 | 463,000 | +2,500 | 0.08% | 2,083,500 |
| 2015-09-08 | 2015-09-04 | 4.540 | 460,500 | +6,500 | 0.08% | 2,090,670 |
| 2015-08-20 | 2015-08-18 | 5.100 | 454,000 | -1,000 | 0.07% | 2,315,400 |
| 2015-08-19 | 2015-08-17 | 6.000 | 455,000 | -2,000 | 0.07% | 2,730,000 |
| 2015-08-17 | 2015-08-13 | 4.680 | 457,000 | -6,500 | 0.08% | 2,138,760 |
| 2015-08-12 | 2015-08-10 | 4.480 | 463,500 | +6,500 | 0.08% | 2,076,480 |
| 2015-07-29 | 2015-07-27 | 4.840 | 457,000 | +1,000 | 0.08% | 2,211,880 |
| 2015-07-17 | 2015-07-15 | 5.300 | 456,000 | +2,000 | 0.08% | 2,416,800 |
| 2015-07-14 | 2015-07-10 | 5.400 | 454,000 | -3,500 | 0.07% | 2,451,600 |
| 2015-07-13 | 2015-07-09 | 4.980 | 457,500 | -14,000 | 0.08% | 2,278,350 |
| 2015-07-10 | 2015-07-08 | 4.160 | 471,500 | +7,500 | 0.08% | 1,961,440 |
| 2015-07-08 | 2015-07-06 | 5.100 | 464,000 | +5,000 | 0.08% | 2,366,400 |
| 2015-07-07 | 2015-07-03 | 5.900 | 459,000 | +6,000 | 0.08% | 2,708,100 |
| 2015-07-06 | 2015-07-02 | 6.600 | 453,000 | -5,000 | 0.07% | 2,989,800 |
| 2015-07-02 | 2015-06-29 | 6.200 | 458,000 | +4,000 | 0.08% | 2,839,600 |
| 2015-06-30 | 2015-06-26 | 6.600 | 454,000 | +2,000 | 0.07% | 2,996,400 |
| 2015-06-29 | 2015-06-25 | 6.700 | 452,000 | +6,500 | 0.07% | 3,028,400 |
| 2015-06-26 | 2015-06-24 | 6.700 | 445,500 | -5,500 | 0.07% | 2,984,850 |
| 2015-06-24 | 2015-06-22 | 6.700 | 451,000 | -2,000 | 0.07% | 3,021,700 |
| 2015-06-22 | 2015-06-18 | 6.600 | 453,000 | -500 | 0.07% | 2,989,800 |
| 2015-06-18 | 2015-06-16 | 6.500 | 453,500 | +2,500 | 0.07% | 2,947,750 |
| 2015-06-17 | 2015-06-15 | 6.600 | 451,000 | +8,000 | 0.07% | 2,976,600 |
| 2015-06-16 | 2015-06-12 | 6.700 | 443,000 | +6,500 | 0.07% | 2,968,100 |
| 2015-06-15 | 2015-06-11 | 6.800 | 436,500 | +3,000 | 0.07% | 2,968,200 |
| 2015-06-12 | 2015-06-10 | 6.700 | 433,500 | +4,000 | 0.07% | 2,904,450 |
| 2015-06-09 | 2015-06-05 | 7.100 | 429,500 | +10,000 | 0.07% | 3,049,450 |
| 2015-06-08 | 2015-06-04 | 7.300 | 419,500 | +4,000 | 0.07% | 3,062,350 |
| 2015-06-02 | 2015-05-29 | 7.700 | 415,500 | -5,500 | 0.07% | 3,199,350 |
| 2015-06-01 | 2015-05-28 | 7.000 | 421,000 | -3,500 | 0.07% | 2,947,000 |
| 2015-05-29 | 2015-05-27 | 7.200 | 424,500 | -1,000 | 0.07% | 3,056,400 |
| 2015-05-27 | 2015-05-22 | 7.000 | 425,500 | -3,000 | 0.07% | 2,978,500 |
| 2015-05-22 | 2015-05-20 | 6.800 | 428,500 | +1,000 | 0.07% | 2,913,800 |
| 2015-05-21 | 2015-05-19 | 6.800 | 427,500 | +1,000 | 0.07% | 2,907,000 |
| 2015-05-20 | 2015-05-18 | 6.900 | 426,500 | +3,000 | 0.07% | 2,942,850 |
| 2015-05-19 | 2015-05-15 | 7.000 | 423,500 | +1,000 | 0.07% | 2,964,500 |
| 2015-05-18 | 2015-05-14 | 7.000 | 422,500 | +3,500 | 0.07% | 2,957,500 |
| 2015-05-15 | 2015-05-13 | 7.000 | 419,000 | +6,000 | 0.07% | 2,933,000 |
| 2015-05-13 | 2015-05-11 | 7.100 | 413,000 | +4,000 | 0.07% | 2,932,300 |
| 2015-05-11 | 2015-05-07 | 7.400 | 409,000 | -5,000 | 0.07% | 3,026,600 |
| 2015-05-08 | 2015-05-06 | 7.600 | 414,000 | +5,000 | 0.07% | 3,146,400 |
| 2015-05-07 | 2015-05-05 | 7.600 | 409,000 | +3,500 | 0.07% | 3,108,400 |
| 2015-05-06 | 2015-05-04 | 7.300 | 405,500 | -5,500 | 0.07% | 2,960,150 |
| 2015-04-27 | 2015-04-23 | 7.100 | 411,000 | -46,500 | 0.07% | 2,918,100 |
| 2015-04-24 | 2015-04-22 | 7.200 | 457,500 | -3,500 | 0.08% | 3,294,000 |
| 2015-04-22 | 2015-04-20 | 7.100 | 461,000 | -1,500 | 0.08% | 3,273,100 |
| 2015-04-21 | 2015-04-17 | 7.500 | 462,500 | -3,500 | 0.08% | 3,468,750 |
| 2015-04-16 | 2015-04-14 | 7.000 | 466,000 | -2,000 | 0.08% | 3,262,000 |
| 2015-04-15 | 2015-04-13 | 7.200 | 468,000 | -4,000 | 0.08% | 3,369,600 |
| 2015-04-14 | 2015-04-10 | 6.500 | 472,000 | -500 | 0.08% | 3,068,000 |
| 2015-04-10 | 2015-04-08 | 6.100 | 472,500 | -5,000 | 0.08% | 2,882,250 |
| 2015-03-31 | 2015-03-27 | 6.100 | 477,500 | -4,500 | 0.08% | 2,912,750 |
| 2015-03-26 | 2015-03-24 | 5.300 | 482,000 | +22,500 | 0.08% | 2,554,600 |
| 2015-03-16 | 2015-03-12 | 5.600 | 459,500 | -30,000 | 0.08% | 2,573,200 |
| 2015-03-10 | 2015-03-06 | 5.800 | 489,500 | +40,000 | 0.08% | 2,839,100 |
| 2015-03-06 | 2015-03-04 | 5.800 | 449,500 | +2,000 | 0.07% | 2,607,100 |
| 2015-03-04 | 2015-03-02 | 5.700 | 447,500 | +7,000 | 0.07% | 2,550,750 |
| 2015-03-03 | 2015-02-27 | 5.800 | 440,500 | -6,500 | 0.07% | 2,554,900 |
| 2015-02-27 | 2015-02-25 | 5.800 | 447,000 | +500 | 0.07% | 2,592,600 |
| 2015-02-26 | 2015-02-24 | 5.900 | 446,500 | +6,500 | 0.07% | 2,634,350 |
| 2015-02-10 | 2015-02-06 | 6.000 | 440,000 | +30,000 | 0.07% | 2,640,000 |
| 2015-02-06 | 2015-02-04 | 6.100 | 410,000 | -9,000 | 0.07% | 2,501,000 |
| 2015-02-04 | 2015-02-02 | 6.100 | 419,000 | -500 | 0.07% | 2,555,900 |
| 2015-02-03 | 2015-01-30 | 6.100 | 419,500 | -18,000 | 0.07% | 2,558,950 |
| 2015-02-02 | 2015-01-29 | 5.900 | 437,500 | +500 | 0.07% | 2,581,250 |
| 2015-01-28 | 2015-01-26 | 6.000 | 437,000 | +23,000 | 0.07% | 2,622,000 |
| 2015-01-27 | 2015-01-23 | 6.200 | 414,000 | -2,500 | 0.07% | 2,566,800 |
| 2015-01-26 | 2015-01-22 | 6.200 | 416,500 | -7,500 | 0.07% | 2,582,300 |
| 2015-01-23 | 2015-01-21 | 6.100 | 424,000 | -4,000 | 0.07% | 2,586,400 |
| 2015-01-22 | 2015-01-20 | 6.100 | 428,000 | +1,500 | 0.07% | 2,610,800 |
| 2015-01-21 | 2015-01-19 | 6.000 | 426,500 | +6,500 | 0.07% | 2,559,000 |
| 2015-01-20 | 2015-01-16 | 6.100 | 420,000 | -6,500 | 0.07% | 2,562,000 |
| 2015-01-19 | 2015-01-15 | 6.100 | 426,500 | -500 | 0.07% | 2,601,650 |
| 2015-01-15 | 2015-01-13 | 6.200 | 427,000 | +28,000 | 0.07% | 2,647,400 |
| 2015-01-14 | 2015-01-12 | 6.300 | 399,000 | -4,500 | 0.07% | 2,513,700 |
| 2015-01-08 | 2015-01-06 | 6.300 | 403,500 | +4,500 | 0.07% | 2,542,050 |
| 2015-01-07 | 2015-01-05 | 6.700 | 399,000 | +3,000 | 0.07% | 2,673,300 |
| 2014-12-30 | 2014-12-24 | 7.000 | 396,000 | -500 | 0.07% | 2,772,000 |
| 2014-12-29 | 2014-12-22 | 7.000 | 396,500 | -11,000 | 0.07% | 2,775,500 |
| 2014-12-23 | 2014-12-19 | 6.100 | 407,500 | -29,500 | 0.07% | 2,485,750 |
| 2014-12-22 | 2014-12-18 | 6.000 | 437,000 | -1,000 | 0.07% | 2,622,000 |
| 2014-12-19 | 2014-12-17 | 5.800 | 438,000 | +1,000 | 0.07% | 2,540,400 |
| 2014-12-17 | 2014-12-15 | 6.300 | 437,000 | +500 | 0.07% | 2,753,100 |
| 2014-12-15 | 2014-12-11 | 6.600 | 436,500 | +500 | 0.07% | 2,880,900 |
| 2014-12-11 | 2014-12-09 | 6.800 | 436,000 | +16,000 | 0.07% | 2,964,800 |
| 2014-12-10 | 2014-12-08 | 6.900 | 420,000 | +1,500 | 0.07% | 2,898,000 |
| 2014-12-09 | 2014-12-05 | 7.100 | 418,500 | +2,000 | 0.07% | 2,971,350 |
| 2014-12-08 | 2014-12-04 | 7.400 | 416,500 | -8,000 | 0.07% | 3,082,100 |
| 2014-12-05 | 2014-12-03 | 6.900 | 424,500 | -5,000 | 0.07% | 2,929,050 |
| 2014-12-03 | 2014-12-01 | 6.800 | 429,500 | +7,000 | 0.07% | 2,920,600 |
| 2014-12-02 | 2014-11-28 | 7.100 | 422,500 | +6,500 | 0.07% | 2,999,750 |
| 2014-11-28 | 2014-11-26 | 7.400 | 416,000 | +2,000 | 0.07% | 3,078,400 |
| 2014-11-26 | 2014-11-24 | 7.600 | 414,000 | +1,500 | 0.07% | 3,146,400 |
| 2014-11-24 | 2014-11-20 | 7.600 | 412,500 | +500 | 0.07% | 3,135,000 |
| 2014-11-13 | 2014-11-11 | 7.800 | 412,000 | +5,500 | 0.07% | 3,213,600 |
| 2014-11-12 | 2014-11-10 | 7.800 | 406,500 | +2,000 | 0.07% | 3,170,700 |
| 2014-11-10 | 2014-11-06 | 8.100 | 404,500 | +8,000 | 0.07% | 3,276,450 |
| 2014-11-06 | 2014-11-04 | 8.000 | 396,500 | +9,000 | 0.07% | 3,172,000 |
| 2014-11-05 | 2014-11-03 | 8.300 | 387,500 | +2,500 | 0.06% | 3,216,250 |
| 2014-11-03 | 2014-10-30 | 8.000 | 385,000 | +6,000 | 0.06% | 3,080,000 |
| 2014-10-29 | 2014-10-27 | 7.800 | 379,000 | -6,000 | 0.06% | 2,956,200 |
| 2014-10-28 | 2014-10-24 | 7.900 | 385,000 | -5,000 | 0.06% | 3,041,500 |
| 2014-10-14 | 2014-10-10 | 8.200 | 390,000 | +1,000 | 0.06% | 3,198,000 |
| 2014-09-26 | 2014-09-24 | 8.900 | 389,000 | +7,500 | 0.06% | 3,462,100 |
| 2014-09-25 | 2014-09-23 | 8.500 | 381,500 | +5,000 | 0.06% | 3,242,750 |
| 2014-09-17 | 2014-09-15 | 8.500 | 376,500 | -500 | 0.06% | 3,200,250 |
| 2014-09-10 | 2014-09-05 | 8.400 | 377,000 | +500 | 0.06% | 3,166,800 |
| 2014-09-08 | 2014-09-04 | 8.500 | 376,500 | -500 | 0.06% | 3,200,250 |
| 2014-09-04 | 2014-09-02 | 8.500 | 377,000 | +1,000 | 0.06% | 3,204,500 |
| 2014-09-03 | 2014-09-01 | 8.600 | 376,000 | -6,500 | 0.06% | 3,233,600 |
| 2014-09-02 | 2014-08-29 | 8.200 | 382,500 | +500 | 0.06% | 3,136,500 |
| 2014-09-01 | 2014-08-28 | 8.200 | 382,000 | +500 | 0.06% | 3,132,400 |
| 2014-08-29 | 2014-08-27 | 8.500 | 381,500 | +5,500 | 0.06% | 3,242,750 |
| 2014-08-28 | 2014-08-26 | 8.800 | 376,000 | -5,000 | 0.06% | 3,308,800 |
| 2014-08-27 | 2014-08-25 | 8.700 | 381,000 | +8,000 | 0.06% | 3,314,700 |
| 2014-08-26 | 2014-08-22 | 9.700 | 373,000 | -500 | 0.06% | 3,618,100 |
| 2014-08-25 | 2014-08-21 | 9.800 | 373,500 | +1,500 | 0.06% | 3,660,300 |
| 2014-08-22 | 2014-08-20 | 9.500 | 372,000 | +4,000 | 0.06% | 3,534,000 |
| 2014-08-20 | 2014-08-18 | 8.900 | 368,000 | -4,500 | 0.06% | 3,275,200 |
| 2014-08-18 | 2014-08-14 | 9.100 | 372,500 | -15,500 | 0.06% | 3,389,750 |
| 2014-08-15 | 2014-08-13 | 8.700 | 388,000 | +16,000 | 0.06% | 3,375,600 |
| 2014-08-14 | 2014-08-12 | 8.800 | 372,000 | -1,500 | 0.06% | 3,273,600 |
| 2014-08-13 | 2014-08-11 | 8.500 | 373,500 | +500 | 0.06% | 3,174,750 |
| 2014-08-12 | 2014-08-08 | 8.500 | 373,000 | +500 | 0.06% | 3,170,500 |
| 2014-08-08 | 2014-08-06 | 8.700 | 372,500 | -1,000 | 0.06% | 3,240,750 |
| 2014-08-07 | 2014-08-05 | 8.300 | 373,500 | -13,000 | 0.06% | 3,100,050 |
| 2014-07-30 | 2014-07-28 | 7.900 | 386,500 | +1,000 | 0.06% | 3,053,350 |
| 2014-07-28 | 2014-07-24 | 7.700 | 385,500 | -10,000 | 0.06% | 2,968,350 |
| 2014-07-18 | 2014-07-16 | 7.400 | 395,500 | +5,000 | 0.07% | 2,926,700 |
| 2014-07-17 | 2014-07-15 | 7.500 | 390,500 | +5,000 | 0.06% | 2,928,750 |
| 2014-07-02 | 2014-06-27 | 7.700 | 385,500 | -15,000 | 0.06% | 2,968,350 |
| 2014-06-19 | 2014-06-17 | 8.000 | 400,500 | +2,500 | 0.07% | 3,204,000 |
| 2014-06-12 | 2014-06-10 | 8.200 | 398,000 | -1,500 | 0.07% | 3,263,600 |
| 2014-06-09 | 2014-06-05 | 8.000 | 399,500 | -500 | 0.07% | 3,196,000 |
| 2014-05-21 | 2014-05-19 | 7.500 | 400,000 | -2,500 | 0.07% | 3,000,000 |
| 2014-04-28 | 2014-04-24 | 7.900 | 402,500 | -4,000 | 0.07% | 3,179,750 |
| 2014-04-01 | 2014-03-28 | 7.900 | 406,500 | -1,000 | 0.07% | 3,211,350 |
| 2014-03-31 | 2014-03-27 | 7.500 | 407,500 | -5,000 | 0.07% | 3,056,250 |
| 2014-03-19 | 2014-03-17 | 7.700 | 412,500 | +2,000 | 0.07% | 3,176,250 |
| 2014-03-14 | 2014-03-12 | 7.800 | 410,500 | -500 | 0.07% | 3,201,900 |
| 2014-03-07 | 2014-03-05 | 8.200 | 411,000 | -11,000 | 0.07% | 3,370,200 |
| 2014-02-28 | 2014-02-26 | 8.300 | 422,000 | -6,500 | 0.07% | 3,502,600 |
| 2014-02-18 | 2014-02-14 | 8.300 | 428,500 | -1,500 | 0.07% | 3,556,550 |
| 2014-02-17 | 2014-02-13 | 8.400 | 430,000 | +2,500 | 0.07% | 3,612,000 |
| 2014-02-14 | 2014-02-12 | 8.500 | 427,500 | -1,000 | 0.07% | 3,633,750 |
| 2014-02-13 | 2014-02-11 | 8.300 | 428,500 | +1,500 | 0.07% | 3,556,550 |
| 2014-02-04 | 2014-01-28 | 8.400 | 427,000 | +1,500 | 0.07% | 3,586,800 |
| 2014-01-29 | 2014-01-27 | 8.700 | 425,500 | -1,000 | 0.07% | 3,701,850 |
| 2014-01-27 | 2014-01-23 | 8.500 | 426,500 | +1,000 | 0.07% | 3,625,250 |
| 2014-01-23 | 2014-01-21 | 8.800 | 425,500 | +5,500 | 0.10% | 3,744,400 |
| 2014-01-15 | 2014-01-13 | 9.000 | 420,000 | -1,500 | 0.10% | 3,780,000 |
| 2014-01-13 | 2014-01-09 | 8.500 | 421,500 | -500 | 0.10% | 3,582,750 |
| 2014-01-10 | 2014-01-08 | 8.400 | 422,000 | -2,500 | 0.10% | 3,544,800 |
| 2014-01-09 | 2014-01-07 | 8.300 | 424,500 | +2,000 | 0.10% | 3,523,350 |
| 2014-01-08 | 2014-01-06 | 8.400 | 422,500 | +3,000 | 0.10% | 3,549,000 |
| 2014-01-03 | 2013-12-31 | 8.900 | 419,500 | -3,000 | 0.10% | 3,733,550 |
| 2013-12-27 | 2013-12-20 | 8.300 | 422,500 | +1,500 | 0.10% | 3,506,750 |
| 2013-12-23 | 2013-12-19 | 8.500 | 421,000 | +3,000 | 0.10% | 3,578,500 |
| 2013-12-20 | 2013-12-18 | 8.800 | 418,000 | +5,000 | 0.10% | 3,678,400 |
| 2013-12-19 | 2013-12-17 | 8.800 | 413,000 | +5,000 | 0.10% | 3,634,400 |
| 2013-12-13 | 2013-12-11 | 9.000 | 408,000 | +6,500 | 0.10% | 3,672,000 |
| 2013-12-12 | 2013-12-10 | 9.400 | 401,500 | -8,000 | 0.10% | 3,774,100 |
| 2013-12-11 | 2013-12-09 | 9.100 | 409,500 | -13,500 | 0.10% | 3,726,450 |
| 2013-12-10 | 2013-12-06 | 8.200 | 423,000 | -1,500 | 0.10% | 3,468,600 |
| 2013-12-09 | 2013-12-05 | 8.100 | 424,500 | +5,000 | 0.10% | 3,438,450 |
| 2013-11-28 | 2013-11-26 | 7.800 | 419,500 | +1,500 | 0.10% | 3,272,100 |
| 2013-11-27 | 2013-11-25 | 8.100 | 418,000 | -7,000 | 0.10% | 3,385,800 |
| 2013-11-26 | 2013-11-22 | 7.700 | 425,000 | -3,500 | 0.10% | 3,272,500 |
| 2013-11-25 | 2013-11-21 | 7.200 | 428,500 | +500 | 0.11% | 3,085,200 |
| 2013-11-22 | 2013-11-20 | 7.400 | 428,000 | -1,000 | 0.11% | 3,167,200 |
| 2013-11-21 | 2013-11-19 | 7.100 | 429,000 | -2,000 | 0.11% | 3,045,900 |
| 2013-11-19 | 2013-11-15 | 6.900 | 431,000 | -1,000 | 0.11% | 2,973,900 |
| 2013-11-18 | 2013-11-14 | 7.000 | 432,000 | -1,000 | 0.11% | 3,024,000 |
| 2013-11-12 | 2013-11-08 | 6.700 | 433,000 | +1,000 | 0.11% | 2,901,100 |
| 2013-11-06 | 2013-11-04 | 6.500 | 432,000 | +2,000 | 0.11% | 2,808,000 |
| 2013-10-25 | 2013-10-23 | 7.000 | 430,000 | +1,500 | 0.11% | 3,010,000 |
| 2013-10-24 | 2013-10-22 | 6.900 | 428,500 | +2,000 | 0.11% | 2,956,650 |
| 2013-10-23 | 2013-10-21 | 6.900 | 426,500 | +2,000 | 0.10% | 2,942,850 |
| 2013-10-22 | 2013-10-18 | 7.200 | 424,500 | +1,500 | 0.10% | 3,056,400 |
| 2013-10-17 | 2013-10-15 | 7.200 | 423,000 | +2,000 | 0.10% | 3,045,600 |
| 2013-10-15 | 2013-10-10 | 7.200 | 421,000 | +1,500 | 0.10% | 3,031,200 |
| 2013-10-09 | 2013-10-07 | 7.300 | 419,500 | -5,500 | 0.10% | 3,062,350 |
| 2013-10-04 | 2013-10-02 | 7.200 | 425,000 | +2,500 | 0.10% | 3,060,000 |
| 2013-10-03 | 2013-09-30 | 7.400 | 422,500 | -5,000 | 0.10% | 3,126,500 |
| 2013-10-02 | 2013-09-27 | 7.500 | 427,500 | -500 | 0.10% | 3,206,250 |
| 2013-09-26 | 2013-09-24 | 7.400 | 428,000 | +10,500 | 0.11% | 3,167,200 |
| 2013-09-25 | 2013-09-23 | 7.600 | 417,500 | +1,000 | 0.10% | 3,173,000 |
| 2013-09-24 | 2013-09-19 | 8.000 | 416,500 | +15,000 | 0.10% | 3,332,000 |
| 2013-08-16 | 2013-08-13 | 8.200 | 401,500 | +5,000 | 0.10% | 3,292,300 |
| 2013-07-02 | 2013-06-27 | 6.800 | 396,500 | -8,000 | 0.10% | 2,696,200 |
| 2013-06-27 | 2013-06-25 | 6.600 | 404,500 | +1,000 | 0.10% | 2,669,700 |
| 2013-06-26 | 2013-06-24 | 7.000 | 403,500 | +500 | 0.10% | 2,824,500 |
| 2013-06-25 | 2013-06-21 | 7.500 | 403,000 | +7,000 | 0.10% | 3,022,500 |
| 2013-06-06 | 2013-06-04 | 8.400 | 396,000 | +1,000 | 0.10% | 3,326,400 |
| 2013-06-04 | 2013-05-31 | 8.700 | 395,000 | -1,500 | 0.10% | 3,436,500 |
| 2013-05-31 | 2013-05-29 | 7.700 | 396,500 | +500 | 0.10% | 3,053,050 |
| 2013-05-29 | 2013-05-27 | 7.800 | 396,000 | +6,000 | 0.10% | 3,088,800 |
| 2013-05-27 | 2013-05-23 | 8.200 | 390,000 | +1,000 | 0.10% | 3,198,000 |
| 2013-05-23 | 2013-05-21 | 8.400 | 389,000 | +500 | 0.10% | 3,267,600 |
| 2013-05-22 | 2013-05-20 | 8.600 | 388,500 | -1,000 | 0.10% | 3,341,100 |
| 2013-05-21 | 2013-05-16 | 8.700 | 389,500 | +10,000 | 0.10% | 3,388,650 |
| 2013-05-15 | 2013-05-13 | 8.800 | 379,500 | -10,000 | 0.09% | 3,339,600 |
| 2013-05-14 | 2013-05-10 | 8.800 | 389,500 | +10,000 | 0.10% | 3,427,600 |
| 2013-05-13 | 2013-05-09 | 8.900 | 379,500 | -5,000 | 0.09% | 3,377,550 |
| 2013-05-03 | 2013-04-30 | 9.000 | 384,500 | -5,000 | 0.09% | 3,460,500 |
| 2013-04-23 | 2013-04-19 | 9.100 | 389,500 | -5,000 | 0.10% | 3,544,450 |
| 2013-04-19 | 2013-04-17 | 9.000 | 394,500 | +8,000 | 0.10% | 3,550,500 |
| 2013-04-12 | 2013-04-10 | 9.400 | 386,500 | -3,000 | 0.09% | 3,633,100 |
| 2013-04-10 | 2013-04-08 | 9.500 | 389,500 | -1,000 | 0.10% | 3,700,250 |
| 2013-04-09 | 2013-04-05 | 9.600 | 390,500 | +1,000 | 0.10% | 3,748,800 |
| 2013-04-08 | 2013-04-03 | 9.600 | 389,500 | -500 | 0.10% | 3,739,200 |
| 2013-04-05 | 2013-04-02 | 9.800 | 390,000 | +4,000 | 0.10% | 3,822,000 |
| 2013-04-02 | 2013-03-27 | 10.400 | 386,000 | -4,000 | 0.09% | 4,014,400 |
| 2013-03-22 | 2013-03-20 | 10.000 | 390,000 | -8,000 | 0.10% | 3,900,000 |
| 2013-03-21 | 2013-03-19 | 9.900 | 398,000 | +2,000 | 0.10% | 3,940,200 |
| 2013-03-19 | 2013-03-15 | 10.200 | 396,000 | +2,000 | 0.10% | 4,039,200 |
| 2013-03-18 | 2013-03-14 | 10.000 | 394,000 | +3,500 | 0.10% | 3,940,000 |
| 2013-03-15 | 2013-03-13 | 10.200 | 390,500 | +2,000 | 0.10% | 3,983,100 |
| 2013-03-14 | 2013-03-12 | 10.200 | 388,500 | +5,000 | 0.10% | 3,962,700 |
| 2013-03-13 | 2013-03-11 | 10.600 | 383,500 | +3,000 | 0.09% | 4,065,100 |
| 2013-03-12 | 2013-03-08 | 10.800 | 380,500 | +500 | 0.09% | 4,109,400 |
| 2013-03-08 | 2013-03-06 | 10.800 | 380,000 | +10,500 | 0.09% | 4,104,000 |
| 2013-03-07 | 2013-03-05 | 11.000 | 369,500 | +2,000 | 0.09% | 4,064,500 |
| 2013-03-06 | 2013-03-04 | 11.000 | 367,500 | +2,000 | 0.09% | 4,042,500 |
| 2013-03-05 | 2013-03-01 | 11.000 | 365,500 | -7,000 | 0.09% | 4,020,500 |
| 2013-03-04 | 2013-02-28 | 11.000 | 372,500 | -500 | 0.09% | 4,097,500 |
| 2013-02-28 | 2013-02-26 | 10.800 | 373,000 | +2,000 | 0.09% | 4,028,400 |
| 2013-02-26 | 2013-02-22 | 11.200 | 371,000 | +8,000 | 0.09% | 4,155,200 |
| 2013-02-25 | 2013-02-21 | 11.800 | 363,000 | +3,500 | 0.09% | 4,283,400 |
| 2013-02-22 | 2013-02-20 | 12.200 | 359,500 | -2,500 | 0.09% | 4,385,900 |
| 2013-02-21 | 2013-02-19 | 11.600 | 362,000 | +4,000 | 0.09% | 4,199,200 |
| 2013-02-20 | 2013-02-18 | 12.200 | 358,000 | -4,000 | 0.09% | 4,367,600 |
| 2013-02-19 | 2013-02-15 | 11.400 | 362,000 | +10,500 | 0.09% | 4,126,800 |
| 2013-02-18 | 2013-02-14 | 11.000 | 351,500 | -3,000 | 0.09% | 3,866,500 |
| 2013-02-14 | 2013-02-07 | 10.400 | 354,500 | +500 | 0.09% | 3,686,800 |
| 2013-02-08 | 2013-02-06 | 10.400 | 354,000 | +9,500 | 0.09% | 3,681,600 |
| 2013-02-07 | 2013-02-05 | 10.400 | 344,500 | +8,500 | 0.08% | 3,582,800 |
| 2013-02-06 | 2013-02-04 | 10.600 | 336,000 | +8,000 | 0.08% | 3,561,600 |
| 2013-02-04 | 2013-01-31 | 10.200 | 328,000 | +5,000 | 0.08% | 3,345,600 |
| 2013-01-29 | 2013-01-25 | 10.200 | 323,000 | +60,000 | 0.08% | 3,294,600 |
| 2013-01-28 | 2013-01-24 | 10.200 | 263,000 | +10,500 | 0.06% | 2,682,600 |
| 2013-01-25 | 2013-01-23 | 10.200 | 252,500 | -1,000 | 0.06% | 2,575,500 |
| 2013-01-24 | 2013-01-22 | 10.200 | 253,500 | +1,000 | 0.06% | 2,585,700 |
| 2013-01-23 | 2013-01-21 | 10.400 | 252,500 | -1,000 | 0.06% | 2,626,000 |
| 2013-01-21 | 2013-01-17 | 10.000 | 253,500 | +1,000 | 0.06% | 2,535,000 |
| 2013-01-18 | 2013-01-16 | 10.000 | 252,500 | -9,500 | 0.06% | 2,525,000 |
| 2013-01-17 | 2013-01-15 | 9.900 | 262,000 | -500 | 0.06% | 2,593,800 |
| 2013-01-16 | 2013-01-14 | 10.000 | 262,500 | +500 | 0.06% | 2,625,000 |
| 2013-01-15 | 2013-01-11 | 10.200 | 262,000 | +1,000 | 0.06% | 2,672,400 |
| 2013-01-11 | 2013-01-09 | 10.200 | 261,000 | +1,000 | 0.06% | 2,662,200 |
| 2013-01-10 | 2013-01-08 | 10.400 | 260,000 | +500 | 0.06% | 2,704,000 |
| 2013-01-09 | 2013-01-07 | 10.600 | 259,500 | +500 | 0.06% | 2,750,700 |
| 2013-01-07 | 2013-01-03 | 10.800 | 259,000 | +500 | 0.06% | 2,797,200 |
| 2013-01-04 | 2013-01-02 | 10.800 | 258,500 | +1,000 | 0.06% | 2,791,800 |
| 2013-01-03 | 2012-12-31 | 11.000 | 257,500 | +500 | 0.06% | 2,832,500 |
| 2012-12-28 | 2012-12-24 | 11.000 | 257,000 | -1,500 | 0.06% | 2,827,000 |
| 2012-12-20 | 2012-12-18 | 11.000 | 258,500 | +500 | 0.06% | 2,843,500 |
| 2012-12-19 | 2012-12-17 | 11.200 | 258,000 | +6,000 | 0.06% | 2,889,600 |
| 2012-12-14 | 2012-12-12 | 10.000 | 252,000 | -5,000 | 0.07% | 2,520,000 |
| 2012-11-22 | 2012-11-20 | 10.000 | 257,000 | -16,000 | 0.08% | 2,570,000 |
| 2012-11-12 | 2012-11-08 | 10.200 | 273,000 | -1,500 | 0.08% | 2,784,600 |
| 2012-11-08 | 2012-11-06 | 10.200 | 274,500 | +1,500 | 0.08% | 2,799,900 |
| 2012-11-07 | 2012-11-05 | 10.200 | 273,000 | +5,000 | 0.08% | 2,784,600 |
| 2012-11-06 | 2012-11-02 | 10.400 | 268,000 | -1,500 | 0.08% | 2,787,200 |
| 2012-10-17 | 2012-10-15 | 10.200 | 269,500 | -15,000 | 0.08% | 2,748,900 |
| 2012-10-16 | 2012-10-12 | 10.200 | 284,500 | +500 | 0.08% | 2,901,900 |
| 2012-09-28 | 2012-09-26 | 10.200 | 284,000 | +3,000 | 0.08% | 2,896,800 |
| 2012-09-11 | 2012-09-07 | 10.200 | 281,000 | -500 | 0.08% | 2,866,200 |
| 2012-09-07 | 2012-09-05 | 10.400 | 281,500 | +3,500 | 0.08% | 2,927,600 |
| 2012-09-06 | 2012-09-04 | 10.600 | 278,000 | +500 | 0.08% | 2,946,800 |
| 2012-09-05 | 2012-09-03 | 11.000 | 277,500 | +1,000 | 0.08% | 3,052,500 |
| 2012-09-03 | 2012-08-30 | 11.000 | 276,500 | +500 | 0.08% | 3,041,500 |
| 2012-08-29 | 2012-08-27 | 11.000 | 276,000 | -500 | 0.08% | 3,036,000 |
| 2012-08-28 | 2012-08-24 | 11.000 | 276,500 | +500 | 0.08% | 3,041,500 |
| 2012-08-16 | 2012-08-14 | 12.600 | 276,000 | -500 | 0.08% | 3,477,600 |
| 2012-08-07 | 2012-08-03 | 10.600 | 276,500 | +500 | 0.08% | 2,930,900 |
| 2012-08-02 | 2012-07-31 | 11.000 | 276,000 | +5,000 | 0.08% | 3,036,000 |
| 2012-06-29 | 2012-06-27 | 12.000 | 271,000 | +500 | 0.08% | 3,252,000 |
| 2012-06-27 | 2012-06-25 | 12.200 | 270,500 | -500 | 0.08% | 3,300,100 |
| 2012-06-25 | 2012-06-21 | 11.800 | 271,000 | +500 | 0.08% | 3,197,800 |
| 2012-05-29 | 2012-05-25 | 12.600 | 270,500 | +10,000 | 0.08% | 3,408,300 |
| 2012-05-28 | 2012-05-24 | 12.400 | 260,500 | -500 | 0.08% | 3,230,200 |
| 2012-05-22 | 2012-05-18 | 12.600 | 261,000 | -10,500 | 0.08% | 3,288,600 |
| 2012-05-10 | 2012-05-08 | 13.800 | 271,500 | +1,000 | 0.08% | 3,746,700 |
| 2012-05-07 | 2012-05-03 | 13.200 | 270,500 | +5,000 | 0.08% | 3,570,600 |
| 2012-04-20 | 2012-04-18 | 13.000 | 265,500 | -500 | 0.08% | 3,451,500 |
| 2012-04-17 | 2012-04-13 | 13.000 | 266,000 | -12,500 | 0.08% | 3,458,000 |
| 2012-04-16 | 2012-04-12 | 13.200 | 278,500 | -8,500 | 0.08% | 3,676,200 |
| 2012-04-13 | 2012-04-11 | 13.400 | 287,000 | -1,500 | 0.08% | 3,845,800 |
| 2012-04-11 | 2012-04-05 | 13.200 | 288,500 | +6,500 | 0.08% | 3,808,200 |
| 2012-04-10 | 2012-04-03 | 12.600 | 282,000 | +3,000 | 0.08% | 3,553,200 |
| 2012-04-03 | 2012-03-30 | 10.400 | 279,000 | -1,500 | 0.08% | 2,901,600 |
| 2012-03-30 | 2012-03-28 | 10.000 | 280,500 | -500 | 0.08% | 2,805,000 |
| 2012-03-23 | 2012-03-21 | 9.700 | 281,000 | -1,000 | 0.08% | 2,725,700 |
| 2012-02-27 | 2012-02-23 | 10.000 | 282,000 | +500 | 0.08% | 2,820,000 |
| 2012-02-21 | 2012-02-17 | 10.200 | 281,500 | -6,500 | 0.08% | 2,871,300 |
| 2012-02-20 | 2012-02-16 | 10.200 | 288,000 | -1,500 | 0.09% | 2,937,600 |
| 2012-02-13 | 2012-02-09 | 10.000 | 289,500 | +500 | 0.09% | 2,895,000 |
| 2012-02-07 | 2012-02-03 | 10.200 | 289,000 | -2,500 | 0.09% | 2,947,800 |
| 2012-02-01 | 2012-01-30 | 9.700 | 291,500 | +15,000 | 0.09% | 2,827,550 |
| 2012-01-30 | 2012-01-26 | 9.200 | 276,500 | -4,500 | 0.08% | 2,543,800 |
| 2012-01-13 | 2012-01-11 | 9.700 | 281,000 | +1,000 | 0.09% | 2,725,700 |
| 2012-01-03 | 2011-12-29 | 10.800 | 280,000 | -500 | 0.09% | 3,024,000 |
| 2011-12-06 | 2011-12-02 | 9.700 | 280,500 | +500 | 0.09% | 2,720,850 |
| 2011-11-29 | 2011-11-25 | 10.400 | 280,000 | -500 | 0.09% | 2,912,000 |
| 2011-11-24 | 2011-11-22 | 10.200 | 280,500 | +2,000 | 0.09% | 2,861,100 |
| 2011-11-11 | 2011-11-09 | 10.800 | 278,500 | +500 | 0.09% | 3,007,800 |
| 2011-11-02 | 2011-10-31 | 10.800 | 278,000 | -500 | 0.08% | 3,002,400 |
| 2011-10-31 | 2011-10-27 | 11.400 | 278,500 | +500 | 0.09% | 3,174,900 |
| 2011-10-17 | 2011-10-13 | 11.200 | 278,000 | -500 | 0.09% | 3,113,600 |
| 2011-10-11 | 2011-10-07 | 11.000 | 278,500 | +500 | 0.09% | 3,063,500 |
| 2011-10-06 | 2011-10-03 | 11.400 | 278,000 | +2,500 | 0.09% | 3,169,200 |
| 2011-09-15 | 2011-09-12 | 13.400 | 275,500 | -15,500 | 0.09% | 3,691,700 |
| 2011-09-08 | 2011-09-06 | 13.600 | 291,000 | -3,000 | 0.09% | 3,957,600 |
| 2011-09-07 | 2011-09-05 | 13.600 | 294,000 | -1,500 | 0.09% | 3,998,400 |
| 2011-09-05 | 2011-09-01 | 13.600 | 295,500 | -2,000 | 0.09% | 4,018,800 |
| 2011-09-01 | 2011-08-30 | 13.200 | 297,500 | -500 | 0.09% | 3,927,000 |
| 2011-08-18 | 2011-08-16 | 13.000 | 298,000 | -3,500 | 0.09% | 3,874,000 |
| 2011-08-11 | 2011-08-09 | 12.400 | 301,500 | +500 | 0.10% | 3,738,600 |
| 2011-08-09 | 2011-08-05 | 13.400 | 301,000 | -74,500 | 0.10% | 4,033,400 |
| 2011-08-02 | 2011-07-29 | 14.400 | 375,500 | +500 | 0.12% | 5,407,200 |
| 2011-07-28 | 2011-07-26 | 14.600 | 375,000 | -1,000 | 0.12% | 5,475,000 |
| 2011-07-27 | 2011-07-25 | 14.600 | 376,000 | -500 | 0.12% | 5,489,600 |
| 2011-07-11 | 2011-07-07 | 14.000 | 376,500 | -2,500 | 0.12% | 5,271,000 |
| 2011-06-29 | 2011-06-27 | 14.400 | 379,000 | -1,000 | 0.12% | 5,457,600 |
| 2011-06-28 | 2011-06-24 | 14.200 | 380,000 | -16,000 | 0.12% | 5,396,000 |
| 2011-06-27 | 2011-06-23 | 14.000 | 396,000 | -500 | 0.13% | 5,544,000 |
| 2011-06-23 | 2011-06-21 | 13.400 | 396,500 | +500 | 0.13% | 5,313,100 |
| 2011-06-22 | 2011-06-20 | 12.800 | 396,000 | +500 | 0.13% | 5,068,800 |
| 2011-06-17 | 2011-06-15 | 13.400 | 395,500 | +500 | 0.13% | 5,299,700 |
| 2011-06-14 | 2011-06-10 | 13.800 | 395,000 | +1,000 | 0.13% | 5,451,000 |
| 2011-06-13 | 2011-06-09 | 14.200 | 394,000 | -1,000 | 0.12% | 5,594,800 |
| 2011-05-25 | 2011-05-23 | 14.600 | 395,000 | -500 | 0.13% | 5,767,000 |
| 2011-05-24 | 2011-05-20 | 14.600 | 395,500 | -500 | 0.13% | 5,774,300 |
| 2011-05-18 | 2011-05-16 | 14.600 | 396,000 | -1,000 | 0.13% | 5,781,600 |
| 2011-05-16 | 2011-05-12 | 14.600 | 397,000 | -7,500 | 0.13% | 5,796,200 |
| 2011-05-12 | 2011-05-09 | 15.000 | 404,500 | -1,000 | 0.13% | 6,067,500 |
| 2011-05-06 | 2011-05-04 | 15.000 | 405,500 | -500 | 0.13% | 6,082,500 |
| 2011-05-05 | 2011-05-03 | 15.400 | 406,000 | -11,000 | 0.13% | 6,252,400 |
| 2011-05-03 | 2011-04-28 | 13.200 | 417,000 | +10,500 | 0.13% | 5,504,400 |
| 2011-04-29 | 2011-04-27 | 13.400 | 406,500 | +3,500 | 0.13% | 5,447,100 |
| 2011-04-28 | 2011-04-26 | 14.000 | 403,000 | +500 | 0.13% | 5,642,000 |
| 2011-04-27 | 2011-04-21 | 15.200 | 402,500 | +500 | 0.13% | 6,118,000 |
| 2011-04-26 | 2011-04-20 | 15.800 | 402,000 | -1,500 | 0.13% | 6,351,600 |
| 2011-04-21 | 2011-04-19 | 14.800 | 403,500 | -13,000 | 0.13% | 5,971,800 |
| 2011-04-20 | 2011-04-18 | 14.400 | 416,500 | +500 | 0.13% | 5,997,600 |
| 2011-04-19 | 2011-04-15 | 13.800 | 416,000 | +4,500 | 0.13% | 5,740,800 |
| 2011-04-12 | 2011-04-08 | 13.000 | 411,500 | +500 | 0.13% | 5,349,500 |
| 2011-04-11 | 2011-04-07 | 13.200 | 411,000 | +1,500 | 0.13% | 5,425,200 |
| 2011-03-29 | 2011-03-25 | 13.000 | 409,500 | +500 | 0.13% | 5,323,500 |
| 2011-03-28 | 2011-03-24 | 13.000 | 409,000 | +2,500 | 0.13% | 5,317,000 |
| 2011-03-25 | 2011-03-23 | 13.200 | 406,500 | +2,500 | 0.13% | 5,365,800 |
| 2011-03-24 | 2011-03-22 | 13.600 | 404,000 | -3,500 | 0.13% | 5,494,400 |
| 2011-03-23 | 2011-03-21 | 13.600 | 407,500 | -8,000 | 0.13% | 5,542,000 |
| 2011-03-18 | 2011-03-16 | 13.000 | 415,500 | -5,000 | 0.13% | 5,401,500 |
| 2011-03-17 | 2011-03-15 | 13.200 | 420,500 | -20,000 | 0.13% | 5,550,600 |
| 2011-03-14 | 2011-03-10 | 13.400 | 440,500 | -1,500 | 0.14% | 5,902,700 |
| 2011-03-07 | 2011-03-03 | 13.600 | 442,000 | -2,500 | 0.14% | 6,011,200 |
| 2011-03-02 | 2011-02-28 | 13.200 | 444,500 | +1,000 | 0.14% | 5,867,400 |
| 2011-02-25 | 2011-02-23 | 13.400 | 443,500 | -2,500 | 0.14% | 5,942,900 |
| 2011-02-23 | 2011-02-21 | 13.400 | 446,000 | +1,000 | 0.14% | 5,976,400 |
| 2011-02-22 | 2011-02-18 | 13.600 | 445,000 | -2,000 | 0.14% | 6,052,000 |
| 2011-02-21 | 2011-02-17 | 13.800 | 447,000 | -500 | 0.14% | 6,168,600 |
| 2011-02-18 | 2011-02-16 | 13.400 | 447,500 | -500 | 0.14% | 5,996,500 |
| 2011-02-14 | 2011-02-10 | 12.200 | 448,000 | -1,000 | 0.14% | 5,465,600 |
| 2011-02-10 | 2011-02-08 | 12.600 | 449,000 | -2,500 | 0.14% | 5,657,400 |
| 2011-01-28 | 2011-01-26 | 12.800 | 451,500 | +500 | 0.14% | 5,779,200 |
| 2011-01-25 | 2011-01-21 | 13.000 | 451,000 | -2,500 | 0.14% | 5,863,000 |
| 2011-01-24 | 2011-01-20 | 12.800 | 453,500 | -9,000 | 0.14% | 5,804,800 |
| 2011-01-13 | 2011-01-11 | 12.600 | 462,500 | +5,000 | 0.15% | 5,827,500 |
| 2011-01-12 | 2011-01-10 | 13.000 | 457,500 | +500 | 0.14% | 5,947,500 |
| 2011-01-05 | 2011-01-03 | 13.400 | 457,000 | +1,500 | 0.14% | 6,123,800 |
| 2010-12-29 | 2010-12-24 | 13.400 | 455,500 | -2,500 | 0.14% | 6,103,700 |
| 2010-12-23 | 2010-12-21 | 13.400 | 458,000 | +1,000 | 0.14% | 6,137,200 |
| 2010-12-21 | 2010-12-17 | 13.800 | 457,000 | -5,000 | 0.14% | 6,306,600 |
| 2010-12-17 | 2010-12-15 | 13.400 | 462,000 | -500 | 0.15% | 6,190,800 |
| 2010-12-16 | 2010-12-14 | 13.400 | 462,500 | +1,000 | 0.15% | 6,197,500 |
| 2010-12-14 | 2010-12-10 | 13.600 | 461,500 | +2,500 | 0.15% | 6,276,400 |
| 2010-12-13 | 2010-12-09 | 13.600 | 459,000 | +1,000 | 0.15% | 6,242,400 |
| 2010-12-06 | 2010-12-02 | 14.000 | 458,000 | +4,500 | 0.14% | 6,412,000 |
| 2010-12-03 | 2010-12-01 | 13.800 | 453,500 | +4,500 | 0.14% | 6,258,300 |
| 2010-11-17 | 2010-11-15 | 13.000 | 449,000 | +500 | 0.14% | 5,837,000 |
| 2010-11-12 | 2010-11-10 | 13.400 | 448,500 | +500 | 0.15% | 6,009,900 |
| 2010-11-11 | 2010-11-09 | 13.600 | 448,000 | +500 | 0.15% | 6,092,800 |
| 2010-11-09 | 2010-11-05 | 13.600 | 447,500 | -500 | 0.15% | 6,086,000 |
| 2010-11-08 | 2010-11-04 | 13.600 | 448,000 | +2,500 | 0.15% | 6,092,800 |
| 2010-11-03 | 2010-11-01 | 14.000 | 445,500 | +500 | 0.15% | 6,237,000 |
| 2010-11-01 | 2010-10-28 | 13.400 | 445,000 | +1,000 | 0.15% | 5,963,000 |
| 2010-10-28 | 2010-10-26 | 13.600 | 444,000 | -2,500 | 0.15% | 6,038,400 |
| 2010-10-21 | 2010-10-19 | 13.800 | 446,500 | +4,000 | 0.15% | 6,161,700 |
| 2010-10-20 | 2010-10-18 | 13.600 | 442,500 | +500 | 0.14% | 6,018,000 |
| 2010-10-19 | 2010-10-15 | 14.000 | 442,000 | -1,500 | 0.14% | 6,188,000 |
| 2010-10-18 | 2010-10-14 | 14.200 | 443,500 | +3,000 | 0.15% | 6,297,700 |
| 2010-10-14 | 2010-10-12 | 13.800 | 440,500 | +2,000 | 0.14% | 6,078,900 |
| 2010-10-13 | 2010-10-11 | 14.000 | 438,500 | -1,000 | 0.14% | 6,139,000 |
| 2010-10-12 | 2010-10-08 | 14.000 | 439,500 | -2,000 | 0.14% | 6,153,000 |
| 2010-10-11 | 2010-10-07 | 13.800 | 441,500 | -1,000 | 0.14% | 6,092,700 |
| 2010-10-07 | 2010-10-05 | 13.600 | 442,500 | -500 | 0.14% | 6,018,000 |
| 2010-10-06 | 2010-10-04 | 13.400 | 443,000 | +1,000 | 0.14% | 5,936,200 |
| 2010-10-04 | 2010-09-29 | 13.000 | 442,000 | +26,500 | 0.14% | 5,746,000 |
| 2010-09-30 | 2010-09-28 | 13.000 | 415,500 | -2,500 | 0.14% | 5,401,500 |
| 2010-09-29 | 2010-09-27 | 13.000 | 418,000 | +500 | 0.14% | 5,434,000 |
| 2010-09-21 | 2010-09-17 | 13.400 | 417,500 | +1,500 | 0.14% | 5,594,500 |
| 2010-09-15 | 2010-09-13 | 13.200 | 416,000 | +1,000 | 0.14% | 5,491,200 |
| 2010-09-07 | 2010-09-03 | 13.000 | 415,000 | -10,000 | 0.14% | 5,395,000 |
| 2010-09-03 | 2010-09-01 | 12.800 | 425,000 | -1,000 | 0.14% | 5,440,000 |
| 2010-08-30 | 2010-08-26 | 13.200 | 426,000 | +500 | 0.14% | 5,623,200 |
| 2010-08-19 | 2010-08-17 | 13.600 | 425,500 | +500 | 0.14% | 5,786,800 |
| 2010-08-17 | 2010-08-13 | 13.800 | 425,000 | -500 | 0.14% | 5,865,000 |
| 2010-08-16 | 2010-08-12 | 13.800 | 425,500 | -1,000 | 0.14% | 5,871,900 |
| 2010-08-13 | 2010-08-11 | 13.600 | 426,500 | +500 | 0.14% | 5,800,400 |
| 2010-08-12 | 2010-08-10 | 13.800 | 426,000 | +1,000 | 0.14% | 5,878,800 |
| 2010-08-04 | 2010-08-02 | 14.600 | 425,000 | +19,500 | 0.14% | 6,205,000 |
| 2010-08-02 | 2010-07-29 | 13.400 | 405,500 | -15,000 | 0.13% | 5,433,700 |
| 2010-07-30 | 2010-07-28 | 13.400 | 420,500 | +2,500 | 0.14% | 5,634,700 |
| 2010-07-29 | 2010-07-27 | 14.000 | 418,000 | +2,000 | 0.14% | 5,852,000 |
| 2010-07-28 | 2010-07-26 | 14.200 | 416,000 | -6,500 | 0.14% | 5,907,200 |
| 2010-07-19 | 2010-07-15 | 13.400 | 422,500 | +2,000 | 0.14% | 5,661,500 |
| 2010-07-15 | 2010-07-13 | 13.400 | 420,500 | +1,000 | 0.14% | 5,634,700 |
| 2010-07-14 | 2010-07-12 | 13.400 | 419,500 | +500 | 0.14% | 5,621,300 |
| 2010-07-13 | 2010-07-09 | 13.600 | 419,000 | -500 | 0.14% | 5,698,400 |
| 2010-07-08 | 2010-07-06 | 13.400 | 419,500 | +500 | 0.14% | 5,621,300 |
| 2010-06-25 | 2010-06-23 | 13.600 | 419,000 | +1,500 | 0.14% | 5,698,400 |
| 2010-06-24 | 2010-06-22 | 13.800 | 417,500 | +10,000 | 0.14% | 5,761,500 |
| 2010-06-21 | 2010-06-17 | 13.800 | 407,500 | -500 | 0.13% | 5,623,500 |
| 2010-06-09 | 2010-06-07 | 13.600 | 408,000 | -1,500 | 0.13% | 5,548,800 |
| 2010-06-08 | 2010-06-04 | 14.000 | 409,500 | +10,000 | 0.13% | 5,733,000 |
| 2010-06-02 | 2010-05-31 | 13.800 | 399,500 | +2,500 | 0.13% | 5,513,100 |
| 2010-06-01 | 2010-05-28 | 14.400 | 397,000 | +1,500 | 0.13% | 5,716,800 |
| 2010-05-31 | 2010-05-27 | 13.600 | 395,500 | -500 | 0.13% | 5,378,800 |
| 2010-05-27 | 2010-05-25 | 12.800 | 396,000 | +500 | 0.13% | 5,068,800 |
| 2010-05-25 | 2010-05-20 | 13.800 | 395,500 | +7,000 | 0.13% | 5,457,900 |
| 2010-05-20 | 2010-05-18 | 14.800 | 388,500 | -2,500 | 0.13% | 5,749,800 |
| 2010-05-19 | 2010-05-17 | 14.600 | 391,000 | -4,000 | 0.13% | 5,708,600 |
| 2010-05-14 | 2010-05-12 | 15.600 | 395,000 | +2,500 | 0.13% | 6,162,000 |
| 2010-05-13 | 2010-05-11 | 15.600 | 392,500 | +1,000 | 0.13% | 6,123,000 |
| 2010-05-12 | 2010-05-10 | 16.000 | 391,500 | +3,000 | 0.13% | 6,264,000 |
| 2010-05-10 | 2010-05-06 | 14.800 | 388,500 | +500 | 0.13% | 5,749,800 |
| 2010-05-07 | 2010-05-05 | 15.800 | 388,000 | +5,000 | 0.13% | 6,130,400 |
| 2010-05-06 | 2010-05-04 | 16.400 | 383,000 | +5,000 | 0.13% | 6,281,200 |
| 2010-05-04 | 2010-04-30 | 16.200 | 378,000 | +4,500 | 0.12% | 6,123,600 |
| 2010-04-30 | 2010-04-28 | 16.000 | 373,500 | +4,500 | 0.12% | 5,976,000 |
| 2010-04-29 | 2010-04-27 | 16.400 | 369,000 | -5,000 | 0.12% | 6,051,600 |
| 2010-04-28 | 2010-04-26 | 16.800 | 374,000 | +7,500 | 0.12% | 6,283,200 |
| 2010-04-27 | 2010-04-23 | 16.800 | 366,500 | -3,000 | 0.12% | 6,157,200 |
| 2010-04-26 | 2010-04-22 | 16.600 | 369,500 | -2,500 | 0.12% | 6,133,700 |
| 2010-04-23 | 2010-04-21 | 16.600 | 372,000 | +4,000 | 0.12% | 6,175,200 |
| 2010-04-21 | 2010-04-19 | 15.400 | 368,000 | +1,500 | 0.12% | 5,667,200 |
| 2010-04-15 | 2010-04-13 | 16.800 | 366,500 | +2,000 | 0.12% | 6,157,200 |
| 2010-04-13 | 2010-04-09 | 17.000 | 364,500 | +17,500 | 0.12% | 6,196,500 |
| 2010-04-09 | 2010-04-07 | 17.000 | 347,000 | +11,000 | 0.11% | 5,899,000 |
| 2010-04-08 | 2010-04-01 | 16.600 | 336,000 | -2,000 | 0.11% | 5,577,600 |
| 2010-03-29 | 2010-03-25 | 18.200 | 338,000 | -500 | 0.11% | 6,151,600 |
| 2010-03-26 | 2010-03-24 | 18.200 | 338,500 | +1,000 | 0.11% | 6,160,700 |
| 2010-03-25 | 2010-03-23 | 17.800 | 337,500 | -1,500 | 0.11% | 6,007,500 |
| 2010-03-24 | 2010-03-22 | 19.600 | 339,000 | +5,000 | 0.11% | 6,644,400 |
| 2010-03-23 | 2010-03-19 | 19.000 | 334,000 | -19,500 | 0.11% | 6,346,000 |
| 2010-03-22 | 2010-03-18 | 18.200 | 353,500 | -5,000 | 0.12% | 6,433,700 |
| 2010-03-19 | 2010-03-17 | 17.800 | 358,500 | +500 | 0.12% | 6,381,300 |
| 2010-03-18 | 2010-03-16 | 17.400 | 358,000 | -24,500 | 0.12% | 6,229,200 |
| 2010-03-11 | 2010-03-09 | 15.600 | 382,500 | +500 | 0.13% | 5,967,000 |
| 2010-03-10 | 2010-03-08 | 15.800 | 382,000 | +12,500 | 0.12% | 6,035,600 |
| 2010-03-02 | 2010-02-26 | 15.600 | 369,500 | +1,000 | 0.12% | 5,764,200 |
| 2010-02-25 | 2010-02-23 | 16.000 | 368,500 | -2,500 | 0.12% | 5,896,000 |
| 2010-02-23 | 2010-02-19 | 16.000 | 371,000 | -2,500 | 0.12% | 5,936,000 |
| 2010-02-17 | 2010-02-11 | 16.000 | 373,500 | +500 | 0.12% | 5,976,000 |
| 2010-02-12 | 2010-02-10 | 16.400 | 373,000 | +5,500 | 0.12% | 6,117,200 |
| 2010-02-11 | 2010-02-09 | 16.200 | 367,500 | +500 | 0.12% | 5,953,500 |
| 2010-02-09 | 2010-02-05 | 17.200 | 367,000 | -2,000 | 0.12% | 6,312,400 |
| 2010-02-04 | 2010-02-02 | 17.800 | 369,000 | -1,000 | 0.12% | 6,568,200 |
| 2010-02-02 | 2010-01-29 | 17.400 | 370,000 | -5,000 | 0.12% | 6,438,000 |
| 2010-01-29 | 2010-01-27 | 16.000 | 375,000 | +1,000 | 0.12% | 6,000,000 |
| 2010-01-28 | 2010-01-26 | 17.000 | 374,000 | -500 | 0.12% | 6,358,000 |
| 2010-01-27 | 2010-01-25 | 17.400 | 374,500 | -1,500 | 0.12% | 6,516,300 |
| 2010-01-25 | 2010-01-21 | 16.400 | 376,000 | +1,500 | 0.12% | 6,166,400 |
| 2010-01-22 | 2010-01-20 | 17.600 | 374,500 | -5,000 | 0.12% | 6,591,200 |
| 2010-01-20 | 2010-01-18 | 18.000 | 379,500 | +13,500 | 0.12% | 6,831,000 |
| 2010-01-15 | 2010-01-13 | 17.600 | 366,000 | +1,500 | 0.12% | 6,441,600 |
| 2010-01-14 | 2010-01-12 | 19.800 | 364,500 | -6,500 | 0.12% | 7,217,100 |
| 2010-01-11 | 2010-01-07 | 19.800 | 371,000 | +2,500 | 0.12% | 7,345,800 |
| 2010-01-08 | 2010-01-06 | 19.200 | 368,500 | -17,000 | 0.12% | 7,075,200 |
| 2010-01-07 | 2010-01-05 | 18.400 | 385,500 | +10,000 | 0.13% | 7,093,200 |
| 2010-01-06 | 2010-01-04 | 17.400 | 375,500 | +16,000 | 0.12% | 6,533,700 |
| 2009-12-29 | 2009-12-24 | 15.800 | 359,500 | +1,000 | 0.12% | 5,680,100 |
| 2009-12-28 | 2009-12-22 | 15.800 | 358,500 | -3,500 | 0.12% | 5,664,300 |
| 2009-12-23 | 2009-12-21 | 16.400 | 362,000 | +2,000 | 0.12% | 5,936,800 |
| 2009-12-22 | 2009-12-18 | 16.400 | 360,000 | +1,000 | 0.12% | 5,904,000 |
| 2009-12-21 | 2009-12-17 | 15.600 | 359,000 | -5,000 | 0.12% | 5,600,400 |
| 2009-12-18 | 2009-12-16 | 15.800 | 364,000 | -500 | 0.12% | 5,751,200 |
| 2009-12-14 | 2009-12-10 | 15.200 | 364,500 | +2,500 | 0.12% | 5,540,400 |
| 2009-12-09 | 2009-12-07 | 16.400 | 362,000 | +1,000 | 0.12% | 5,936,800 |
| 2009-12-08 | 2009-12-04 | 15.400 | 361,000 | -4,000 | 0.12% | 5,559,400 |
| 2009-12-07 | 2009-12-03 | 14.600 | 365,000 | -2,500 | 0.12% | 5,329,000 |
| 2009-12-02 | 2009-11-30 | 13.800 | 367,500 | -6,000 | 0.12% | 5,071,500 |
| 2009-11-30 | 2009-11-26 | 14.000 | 373,500 | -2,500 | 0.12% | 5,229,000 |
| 2009-11-24 | 2009-11-20 | 14.200 | 376,000 | +10,000 | 0.12% | 5,339,200 |
| 2009-11-20 | 2009-11-18 | 14.600 | 366,000 | +10,000 | 0.12% | 5,343,600 |
| 2009-11-18 | 2009-11-16 | 14.800 | 356,000 | -12,000 | 0.12% | 5,268,800 |
| 2009-11-17 | 2009-11-13 | 13.800 | 368,000 | -1,000 | 0.12% | 5,078,400 |
| 2009-11-11 | 2009-11-09 | 14.000 | 369,000 | -1,000 | 0.12% | 5,166,000 |
| 2009-11-10 | 2009-11-06 | 13.400 | 370,000 | +1,500 | 0.12% | 4,958,000 |
| 2009-11-06 | 2009-11-04 | 13.200 | 368,500 | +500 | 0.12% | 4,864,200 |
| 2009-11-02 | 2009-10-29 | 12.800 | 368,000 | +1,000 | 0.12% | 4,710,400 |
| 2009-10-28 | 2009-10-23 | 14.000 | 367,000 | +8,000 | 0.12% | 5,138,000 |
| 2009-10-27 | 2009-10-22 | 14.200 | 359,000 | -2,500 | 0.12% | 5,097,800 |
| 2009-10-23 | 2009-10-21 | 13.800 | 361,500 | +500 | 0.12% | 4,988,700 |
| 2009-10-22 | 2009-10-20 | 13.600 | 361,000 | -3,000 | 0.12% | 4,909,600 |
| 2009-10-21 | 2009-10-19 | 14.000 | 364,000 | +500 | 0.12% | 5,096,000 |
| 2009-10-15 | 2009-10-13 | 13.000 | 363,500 | +2,500 | 0.12% | 4,725,500 |
| 2009-10-09 | 2009-10-07 | 13.000 | 361,000 | +5,000 | 0.12% | 4,693,000 |
| 2009-10-08 | 2009-10-06 | 13.200 | 356,000 | +1,500 | 0.12% | 4,699,200 |
| 2009-10-05 | 2009-09-30 | 12.600 | 354,500 | +1,000 | 0.12% | 4,466,700 |
| 2009-10-02 | 2009-09-29 | 13.000 | 353,500 | -2,500 | 0.12% | 4,595,500 |
| 2009-09-30 | 2009-09-28 | 13.800 | 356,000 | -500 | 0.12% | 4,912,800 |
| 2009-09-29 | 2009-09-25 | 13.600 | 356,500 | -17,500 | 0.12% | 4,848,400 |
| 2009-09-24 | 2009-09-22 | 13.200 | 374,000 | +4,000 | 0.12% | 4,936,800 |
| 2009-09-21 | 2009-09-17 | 12.400 | 370,000 | +17,000 | 0.12% | 4,588,000 |
| 2009-09-18 | 2009-09-16 | 12.800 | 353,000 | +3,500 | 0.12% | 4,518,400 |
| 2009-09-16 | 2009-09-14 | 12.000 | 349,500 | +19,500 | 0.11% | 4,194,000 |
| 2009-09-14 | 2009-09-10 | 12.200 | 330,000 | +18,500 | 0.11% | 4,026,000 |
| 2009-09-11 | 2009-09-09 | 12.800 | 311,500 | +16,000 | 0.10% | 3,987,200 |
| 2009-09-10 | 2009-09-08 | 13.200 | 295,500 | -3,000 | 0.10% | 3,900,600 |
| 2009-09-08 | 2009-09-04 | 13.800 | 298,500 | +500 | 0.10% | 4,119,300 |
| 2009-09-07 | 2009-09-03 | 14.000 | 298,000 | -500 | 0.10% | 4,172,000 |
| 2009-09-04 | 2009-09-02 | 14.000 | 298,500 | +1,500 | 0.10% | 4,179,000 |
| 2009-09-01 | 2009-08-28 | 13.400 | 297,000 | +2,500 | 0.10% | 3,979,800 |
| 2009-08-31 | 2009-08-27 | 13.800 | 294,500 | +500 | 0.10% | 4,064,100 |
| 2009-08-28 | 2009-08-26 | 14.200 | 294,000 | +1,500 | 0.10% | 4,174,800 |
| 2009-08-25 | 2009-08-21 | 14.200 | 292,500 | +2,500 | 0.10% | 4,153,500 |
| 2009-08-24 | 2009-08-20 | 14.600 | 290,000 | +1,000 | 0.09% | 4,234,000 |
| 2009-08-21 | 2009-08-19 | 14.400 | 289,000 | +3,500 | 0.09% | 4,161,600 |
| 2009-08-20 | 2009-08-18 | 15.600 | 285,500 | -2,500 | 0.09% | 4,453,800 |
| 2009-08-19 | 2009-08-17 | 16.200 | 288,000 | +14,000 | 0.09% | 4,665,600 |
| 2009-08-12 | 2009-08-10 | 17.400 | 274,000 | +11,500 | 0.09% | 4,767,600 |
| 2009-08-11 | 2009-08-07 | 17.400 | 262,500 | -14,000 | 0.09% | 4,567,500 |
| 2009-08-10 | 2009-08-06 | 18.200 | 276,500 | +2,500 | 0.09% | 5,032,300 |
| 2009-08-06 | 2009-08-04 | 18.400 | 274,000 | -1,500 | 0.09% | 5,041,600 |
| 2009-08-04 | 2009-07-31 | 19.600 | 275,500 | +2,000 | 0.09% | 5,399,800 |
| 2009-08-03 | 2009-07-30 | 20.200 | 273,500 | -91,500 | 0.09% | 5,524,700 |
| 2009-07-31 | 2009-07-29 | 20.400 | 365,000 | +8,000 | 0.12% | 7,446,000 |
| 2009-07-30 | 2009-07-28 | 19.400 | 357,000 | +1,500 | 0.12% | 6,925,800 |
| 2009-07-29 | 2009-07-27 | 19.200 | 355,500 | +1,500 | 0.12% | 6,825,600 |
| 2009-07-28 | 2009-07-24 | 19.400 | 354,000 | +2,000 | 0.12% | 6,867,600 |
| 2009-07-27 | 2009-07-23 | 18.800 | 352,000 | +2,000 | 0.12% | 6,617,600 |
| 2009-07-24 | 2009-07-22 | 19.200 | 350,000 | +2,500 | 0.11% | 6,720,000 |
| 2009-07-23 | 2009-07-21 | 19.800 | 347,500 | -1,500 | 0.11% | 6,880,500 |
| 2009-07-20 | 2009-07-16 | 19.400 | 349,000 | -13,000 | 0.11% | 6,770,600 |
| 2009-07-17 | 2009-07-15 | 19.200 | 362,000 | -6,500 | 0.12% | 6,950,400 |
| 2009-07-10 | 2009-07-08 | 17.800 | 368,500 | -2,500 | 0.12% | 6,559,300 |
| 2009-07-08 | 2009-07-06 | 18.200 | 371,000 | +500 | 0.12% | 6,752,200 |
| 2009-07-07 | 2009-07-03 | 17.800 | 370,500 | +2,500 | 0.12% | 6,594,900 |
| 2009-07-06 | 2009-07-02 | 17.400 | 368,000 | +8,500 | 0.12% | 6,403,200 |
| 2009-07-03 | 2009-06-30 | 18.000 | 359,500 | -5,000 | 0.12% | 6,471,000 |
| 2009-07-02 | 2009-06-29 | 18.800 | 364,500 | -1,000 | 0.12% | 6,852,600 |
| 2009-06-30 | 2009-06-26 | 18.800 | 365,500 | +1,000 | 0.12% | 6,871,400 |
| 2009-06-29 | 2009-06-25 | 19.200 | 364,500 | +3,000 | 0.12% | 6,998,400 |
| 2009-06-26 | 2009-06-24 | 18.600 | 361,500 | +1,500 | 0.12% | 6,723,900 |
| 2009-06-25 | 2009-06-23 | 16.600 | 360,000 | -500 | 0.12% | 5,976,000 |
| 2009-06-22 | 2009-06-18 | 18.200 | 360,500 | +5,000 | 0.12% | 6,561,100 |
| 2009-06-18 | 2009-06-16 | 18.800 | 355,500 | -12,500 | 0.12% | 6,683,400 |
| 2009-06-17 | 2009-06-15 | 19.800 | 368,000 | +4,000 | 0.12% | 7,286,400 |
| 2009-06-16 | 2009-06-12 | 20.200 | 364,000 | +17,000 | 0.12% | 7,352,800 |
| 2009-06-15 | 2009-06-11 | 20.400 | 347,000 | +2,500 | 0.12% | 7,078,800 |
| 2009-06-12 | 2009-06-10 | 20.400 | 344,500 | -2,000 | 0.11% | 7,027,800 |
| 2009-06-11 | 2009-06-09 | 20.400 | 346,500 | +18,500 | 0.12% | 7,068,600 |
| 2009-06-10 | 2009-06-08 | 20.800 | 328,000 | -3,500 | 0.11% | 6,822,400 |
| 2009-06-09 | 2009-06-05 | 20.800 | 331,500 | +10,000 | 0.11% | 6,895,200 |
| 2009-06-08 | 2009-06-04 | 20.000 | 321,500 | +14,500 | 0.11% | 6,430,000 |
| 2009-06-05 | 2009-06-03 | 20.400 | 307,000 | -5,500 | 0.10% | 6,262,800 |
| 2009-06-04 | 2009-06-02 | 20.800 | 312,500 | -3,000 | 0.10% | 6,500,000 |
| 2009-06-03 | 2009-06-01 | 21.000 | 315,500 | +6,500 | 0.10% | 6,625,500 |
| 2009-06-02 | 2009-05-29 | 20.400 | 309,000 | +13,000 | 0.10% | 6,303,600 |
| 2009-06-01 | 2009-05-27 | 20.600 | 296,000 | +6,000 | 0.10% | 6,097,600 |
| 2009-05-29 | 2009-05-26 | 21.200 | 290,000 | +4,500 | 0.10% | 6,148,000 |
| 2009-05-27 | 2009-05-25 | 19.200 | 285,500 | +2,500 | 0.09% | 5,481,600 |
| 2009-05-26 | 2009-05-22 | 19.200 | 283,000 | +67,000 | 0.09% | 5,433,600 |
| 2009-05-25 | 2009-05-21 | 20.400 | 216,000 | +18,000 | 0.07% | 4,406,400 |
| 2009-05-22 | 2009-05-20 | 19.000 | 198,000 | -30,000 | 0.07% | 3,762,000 |
| 2009-05-21 | 2009-05-19 | 16.200 | 228,000 | -33,000 | 0.08% | 3,693,600 |
| 2009-05-20 | 2009-05-18 | 15.800 | 261,000 | +500 | 0.09% | 4,123,800 |
| 2009-05-19 | 2009-05-15 | 15.800 | 260,500 | +2,500 | 0.09% | 4,115,900 |
| 2009-05-15 | 2009-05-13 | 15.800 | 258,000 | +1,500 | 0.09% | 4,076,400 |
| 2009-05-14 | 2009-05-12 | 15.400 | 256,500 | +5,500 | 0.09% | 3,950,100 |
| 2009-05-13 | 2009-05-11 | 15.800 | 251,000 | +25,000 | 0.08% | 3,965,800 |
| 2009-05-12 | 2009-05-08 | 16.400 | 226,000 | +2,500 | 0.08% | 3,706,400 |
| 2009-05-11 | 2009-05-07 | 15.800 | 223,500 | +47,000 | 0.07% | 3,531,300 |
| 2009-05-08 | 2009-05-06 | 16.600 | 176,500 | -9,500 | 0.06% | 2,929,900 |
| 2009-05-07 | 2009-05-05 | 15.000 | 186,000 | +2,500 | 0.06% | 2,790,000 |
| 2009-05-06 | 2009-05-04 | 15.200 | 183,500 | +4,000 | 0.06% | 2,789,200 |
| 2009-05-05 | 2009-04-30 | 14.400 | 179,500 | +5,000 | 0.06% | 2,584,800 |
| 2009-05-04 | 2009-04-29 | 14.400 | 174,500 | +2,000 | 0.06% | 2,512,800 |
| 2009-04-29 | 2009-04-27 | 14.600 | 172,500 | -500 | 0.06% | 2,518,500 |
| 2009-04-28 | 2009-04-24 | 15.200 | 173,000 | +1,500 | 0.06% | 2,629,600 |
| 2009-04-27 | 2009-04-23 | 14.600 | 171,500 | +1,500 | 0.06% | 2,503,900 |
| 2009-04-24 | 2009-04-22 | 14.400 | 170,000 | +1,000 | 0.06% | 2,448,000 |
| 2009-04-21 | 2009-04-17 | 15.000 | 169,000 | +3,000 | 0.06% | 2,535,000 |
| 2009-04-20 | 2009-04-16 | 15.400 | 166,000 | +29,500 | 0.06% | 2,556,400 |
| 2009-04-17 | 2009-04-15 | 14.600 | 136,500 | +1,500 | 0.05% | 1,992,900 |
| 2009-04-15 | 2009-04-09 | 14.400 | 135,000 | +35,000 | 0.04% | 1,944,000 |
| 2009-04-14 | 2009-04-08 | 14.400 | 100,000 | +1,000 | 0.03% | 1,440,000 |
| 2009-04-09 | 2009-04-07 | 15.000 | 99,000 | +1,500 | 0.03% | 1,485,000 |
| 2009-04-08 | 2009-04-06 | 15.400 | 97,500 | -4,500 | 0.03% | 1,501,500 |
| 2009-04-07 | 2009-04-03 | 15.400 | 102,000 | +4,000 | 0.03% | 1,570,800 |
| 2009-04-06 | 2009-04-02 | 15.400 | 98,000 | +6,000 | 0.03% | 1,509,200 |
| 2009-04-02 | 2009-03-31 | 15.000 | 92,000 | +4,000 | 0.03% | 1,380,000 |
| 2009-03-27 | 2009-03-25 | 16.200 | 88,000 | +2,000 | 0.03% | 1,425,600 |
| 2009-03-25 | 2009-03-23 | 16.400 | 86,000 | +5,000 | 0.03% | 1,410,400 |
| 2009-03-19 | 2009-03-17 | 16.000 | 81,000 | -35,000 | 0.03% | 1,296,000 |
| 2009-03-16 | 2009-03-12 | 14.600 | 116,000 | -1,500 | 0.04% | 1,693,600 |
| 2009-03-06 | 2009-03-04 | 15.200 | 117,500 | -5,000 | 0.04% | 1,786,000 |
| 2009-03-05 | 2009-03-03 | 14.800 | 122,500 | +3,000 | 0.04% | 1,813,000 |
| 2009-02-26 | 2009-02-24 | 14.200 | 119,500 | +1,500 | 0.04% | 1,696,900 |
| 2009-02-24 | 2009-02-20 | 14.400 | 118,000 | +7,000 | 0.04% | 1,699,200 |
| 2009-02-18 | 2009-02-16 | 18.400 | 111,000 | -1,000 | 0.04% | 2,042,400 |
| 2009-02-16 | 2009-02-12 | 16.200 | 112,000 | +1,000 | 0.04% | 1,814,400 |
| 2009-02-09 | 2009-02-05 | 14.200 | 111,000 | +1,500 | 0.04% | 1,576,200 |
| 2009-02-04 | 2009-02-02 | 14.000 | 109,500 | -1,500 | 0.04% | 1,533,000 |
| 2009-02-02 | 2009-01-29 | 14.000 | 111,000 | +1,500 | 0.04% | 1,554,000 |
| 2009-01-30 | 2009-01-23 | 14.200 | 109,500 | -2,000 | 0.04% | 1,554,900 |
| 2009-01-22 | 2009-01-20 | 13.800 | 111,500 | +1,500 | 0.04% | 1,538,700 |
| 2009-01-20 | 2009-01-16 | 17.200 | 110,000 | +5,000 | 0.04% | 1,892,000 |
| 2009-01-16 | 2009-01-14 | 17.200 | 105,000 | +1,500 | 0.03% | 1,806,000 |
| 2009-01-15 | 2009-01-13 | 16.800 | 103,500 | +500 | 0.03% | 1,738,800 |
| 2009-01-14 | 2009-01-12 | 18.800 | 103,000 | -5,000 | 0.03% | 1,936,400 |
| 2009-01-13 | 2009-01-09 | 22.000 | 108,000 | -2,000 | 0.04% | 2,376,000 |
| 2009-01-07 | 2009-01-05 | 17.200 | 110,000 | -1,000 | 0.04% | 1,892,000 |
| 2009-01-05 | 2008-12-31 | 14.600 | 111,000 | +1,000 | 0.04% | 1,620,600 |
| 2009-01-02 | 2008-12-29 | 11.800 | 110,000 | +2,000 | 0.04% | 1,298,000 |
| 2008-12-29 | 2008-12-22 | 10.200 | 108,000 | +1,000 | 0.04% | 1,101,600 |
| 2008-12-23 | 2008-12-19 | 9.800 | 107,000 | -10,000 | 0.04% | 1,048,600 |
| 2008-12-22 | 2008-12-18 | 9.900 | 117,000 | +5,500 | 0.04% | 1,158,300 |
| 2008-12-16 | 2008-12-12 | 9.700 | 111,500 | -2,000 | 0.04% | 1,081,550 |
| 2008-12-15 | 2008-12-11 | 10.600 | 113,500 | +6,500 | 0.04% | 1,203,100 |
| 2008-12-12 | 2008-12-10 | 11.000 | 107,000 | -5,000 | 0.04% | 1,177,000 |
| 2008-12-11 | 2008-12-09 | 9.700 | 112,000 | +5,000 | 0.04% | 1,086,400 |
| 2008-12-10 | 2008-12-08 | 9.600 | 107,000 | -1,500 | 0.04% | 1,027,200 |
| 2008-12-09 | 2008-12-05 | 9.300 | 108,500 | -5,000 | 0.04% | 1,009,050 |
| 2008-12-03 | 2008-12-01 | 9.600 | 113,500 | +1,000 | 0.04% | 1,089,600 |
| 2008-11-20 | 2008-11-18 | 9.800 | 112,500 | +2,500 | 0.04% | 1,102,500 |
| 2008-11-06 | 2008-11-04 | 10.600 | 110,000 | -1,500 | 0.04% | 1,166,000 |
| 2008-10-31 | 2008-10-29 | 9.000 | 111,500 | +1,500 | 0.04% | 1,003,500 |
| 2008-10-30 | 2008-10-28 | 8.900 | 110,000 | +500 | 0.04% | 979,000 |
| 2008-10-27 | 2008-10-23 | 10.200 | 109,500 | +1,000 | 0.04% | 1,116,900 |
| 2008-10-24 | 2008-10-22 | 9.800 | 108,500 | -1,000 | 0.04% | 1,063,300 |
| 2008-10-23 | 2008-10-21 | 10.600 | 109,500 | +5,000 | 0.04% | 1,160,700 |
| 2008-10-20 | 2008-10-16 | 11.400 | 104,500 | +500 | 0.04% | 1,191,300 |
| 2008-10-17 | 2008-10-15 | 12.000 | 104,000 | +12,500 | 0.04% | 1,248,000 |
| 2008-10-16 | 2008-10-14 | 12.400 | 91,500 | +1,000 | 0.03% | 1,134,600 |
| 2008-10-14 | 2008-10-10 | 12.800 | 90,500 | -1,000 | 0.03% | 1,158,400 |
| 2008-10-13 | 2008-10-09 | 14.800 | 91,500 | +10,500 | 0.03% | 1,354,200 |
| 2008-09-29 | 2008-09-25 | 17.200 | 81,000 | +1,000 | 0.03% | 1,393,200 |
| 2008-09-23 | 2008-09-19 | 21.800 | 80,000 | -1,000 | 0.03% | 1,744,000 |
| 2008-09-05 | 2008-09-03 | 24.200 | 81,000 | +8,000 | 0.03% | 1,960,200 |
| 2008-09-04 | 2008-09-02 | 25.200 | 73,000 | -1,000 | 0.03% | 1,839,600 |
| 2008-09-03 | 2008-09-01 | 23.000 | 74,000 | -1,000 | 0.03% | 1,702,000 |
| 2008-09-02 | 2008-08-29 | 23.200 | 75,000 | -2,500 | 0.03% | 1,740,000 |
| 2008-09-01 | 2008-08-28 | 22.200 | 77,500 | -1,000 | 0.03% | 1,720,500 |
| 2008-08-29 | 2008-08-27 | 22.600 | 78,500 | +1,000 | 0.03% | 1,774,100 |
| 2008-08-27 | 2008-08-25 | 22.200 | 77,500 | +2,000 | 0.03% | 1,720,500 |
| 2008-08-15 | 2008-08-13 | 18.400 | 75,500 | -500 | 0.03% | 1,389,200 |
| 2008-08-14 | 2008-08-12 | 18.200 | 76,000 | +1,500 | 0.03% | 1,383,200 |
| 2008-08-12 | 2008-08-08 | 22.400 | 74,500 | +1,000 | 0.03% | 1,668,800 |
| 2008-08-08 | 2008-08-05 | 22.600 | 73,500 | +500 | 0.03% | 1,661,100 |
| 2008-08-05 | 2008-08-01 | 24.200 | 73,000 | +1,000 | 0.03% | 1,766,600 |
| 2008-07-31 | 2008-07-29 | 23.600 | 72,000 | +500 | 0.03% | 1,699,200 |
| 2008-07-30 | 2008-07-28 | 24.600 | 71,500 | +500 | 0.03% | 1,758,900 |
| 2008-07-29 | 2008-07-25 | 25.000 | 71,000 | -2,000 | 0.03% | 1,775,000 |
| 2008-07-25 | 2008-07-23 | 25.000 | 73,000 | +4,000 | 0.03% | 1,825,000 |
| 2008-07-24 | 2008-07-22 | 23.600 | 69,000 | -30,000 | 0.03% | 1,628,400 |
| 2008-07-22 | 2008-07-18 | 26.800 | 99,000 | -2,000 | 0.04% | 2,653,200 |
| 2008-07-21 | 2008-07-17 | 28.600 | 101,000 | +500 | 0.04% | 2,888,600 |
| 2008-07-18 | 2008-07-16 | 28.600 | 100,500 | +1,000 | 0.04% | 2,874,300 |
| 2008-07-15 | 2008-07-11 | 31.000 | 99,500 | -1,000 | 0.04% | 3,084,500 |
| 2008-07-11 | 2008-07-09 | 30.400 | 100,500 | +1,500 | 0.04% | 3,055,200 |
| 2008-07-09 | 2008-07-07 | 30.800 | 99,000 | +500 | 0.04% | 3,049,200 |
| 2008-07-07 | 2008-07-03 | 31.200 | 98,500 | -1,500 | 0.04% | 3,073,200 |
| 2008-07-04 | 2008-07-02 | 32.000 | 100,000 | -500 | 0.04% | 3,200,000 |
| 2008-07-02 | 2008-06-27 | 31.800 | 100,500 | -500 | 0.04% | 3,195,900 |
| 2008-06-27 | 2008-06-25 | 30.800 | 101,000 | +5,500 | 0.04% | 3,110,800 |
| 2008-06-26 | 2008-06-24 | 32.000 | 95,500 | +3,500 | 0.04% | 3,056,000 |
| 2008-06-25 | 2008-06-23 | 34.800 | 92,000 | -4,500 | 0.03% | 3,201,600 |
| 2008-06-24 | 2008-06-20 | 34.000 | 96,500 | +9,000 | 0.04% | 3,281,000 |
| 2008-06-17 | 2008-06-13 | 32.800 | 87,500 | +16,500 | 0.03% | 2,870,000 |
| 2008-06-16 | 2008-06-12 | 31.800 | 71,000 | -1,500 | 0.03% | 2,257,800 |
| 2008-06-12 | 2008-06-10 | 30.000 | 72,500 | +10,500 | 0.03% | 2,175,000 |
| 2008-06-11 | 2008-06-06 | 32.000 | 62,000 | -500 | 0.02% | 1,984,000 |
| 2008-06-04 | 2008-06-02 | 30.000 | 62,500 | +2,500 | 0.02% | 1,875,000 |
| 2008-06-03 | 2008-05-30 | 29.400 | 60,000 | +1,500 | 0.02% | 1,764,000 |
| 2008-05-29 | 2008-05-27 | 27.400 | 58,500 | +500 | 0.02% | 1,602,900 |
| 2008-05-28 | 2008-05-26 | 28.200 | 58,000 | +1,500 | 0.02% | 1,635,600 |
| 2008-05-27 | 2008-05-23 | 30.800 | 56,500 | +500 | 0.02% | 1,740,200 |
| 2008-05-26 | 2008-05-22 | 31.400 | 56,000 | -9,500 | 0.02% | 1,758,400 |
| 2008-05-22 | 2008-05-20 | 32.800 | 65,500 | -8,000 | 0.02% | 2,148,400 |
| 2008-05-21 | 2008-05-19 | 31.800 | 73,500 | +500 | 0.03% | 2,337,300 |
| 2008-05-15 | 2008-05-13 | 34.000 | 73,000 | +500 | 0.03% | 2,482,000 |
| 2008-05-14 | 2008-05-09 | 35.000 | 72,500 | -15,000 | 0.03% | 2,537,500 |
| 2008-05-09 | 2008-05-07 | 34.200 | 87,500 | -1,000 | 0.03% | 2,992,500 |
| 2008-05-07 | 2008-05-05 | 34.400 | 88,500 | -500 | 0.03% | 3,044,400 |
| 2008-05-06 | 2008-05-02 | 34.800 | 89,000 | +500 | 0.03% | 3,097,200 |
| 2008-05-05 | 2008-04-30 | 34.400 | 88,500 | -500 | 0.03% | 3,044,400 |
| 2008-05-02 | 2008-04-29 | 34.200 | 89,000 | +2,000 | 0.03% | 3,043,800 |
| 2008-04-30 | 2008-04-28 | 36.200 | 87,000 | -15,000 | 0.03% | 3,149,400 |
| 2008-04-25 | 2008-04-23 | 40.400 | 102,000 | -38,500 | 0.04% | 4,120,800 |
| 2008-04-18 | 2008-04-16 | 36.400 | 140,500 | -6,500 | 0.06% | 5,114,200 |
| 2008-04-17 | 2008-04-15 | 36.400 | 147,000 | +44,500 | 0.06% | 5,350,800 |
| 2008-04-16 | 2008-04-14 | 32.200 | 102,500 | -5,000 | 0.04% | 3,300,500 |
| 2008-04-08 | 2008-04-03 | 29.800 | 107,500 | -1,500 | 0.05% | 3,203,500 |
| 2008-04-02 | 2008-03-31 | 24.800 | 109,000 | +3,500 | 0.05% | 2,703,200 |
| 2008-03-28 | 2008-03-26 | 28.800 | 105,500 | +500 | 0.05% | 3,038,400 |
| 2008-03-25 | 2008-03-19 | 28.000 | 105,000 | -1,500 | 0.05% | 2,940,000 |
| 2008-03-18 | 2008-03-14 | 28.400 | 106,500 | -500 | 0.05% | 3,024,600 |
| 2008-03-14 | 2008-03-12 | 28.600 | 107,000 | -14,000 | 0.05% | 3,060,200 |
| 2008-03-12 | 2008-03-10 | 29.000 | 121,000 | +1,500 | 0.05% | 3,509,000 |
| 2008-03-11 | 2008-03-07 | 29.000 | 119,500 | -28,000 | 0.05% | 3,465,500 |
| 2008-03-10 | 2008-03-06 | 29.000 | 147,500 | -9,000 | 0.06% | 4,277,500 |
| 2008-03-07 | 2008-03-05 | 28.000 | 156,500 | -500 | 0.07% | 4,382,000 |
| 2008-03-06 | 2008-03-04 | 28.000 | 157,000 | -1,500 | 0.07% | 4,396,000 |
| 2008-03-05 | 2008-03-03 | 26.200 | 158,500 | -6,000 | 0.07% | 4,152,700 |
| 2008-03-03 | 2008-02-28 | 24.200 | 164,500 | -1,000 | 0.07% | 3,980,900 |
| 2008-02-29 | 2008-02-27 | 24.000 | 165,500 | +5,000 | 0.07% | 3,972,000 |
| 2008-02-21 | 2008-02-19 | 25.600 | 160,500 | -1,000 | 0.07% | 4,108,800 |
| 2008-02-20 | 2008-02-18 | 24.600 | 161,500 | +5,000 | 0.07% | 3,972,900 |
| 2008-02-18 | 2008-02-14 | 20.800 | 156,500 | -500 | 0.07% | 3,255,200 |
| 2008-02-11 | 2008-02-04 | 18.000 | 157,000 | -500 | 0.07% | 2,826,000 |
| 2008-02-01 | 2008-01-30 | 18.400 | 157,500 | -1,000 | 0.07% | 2,898,000 |
| 2008-01-30 | 2008-01-28 | 19.800 | 158,500 | +500 | 0.07% | 3,138,300 |
| 2008-01-29 | 2008-01-25 | 20.000 | 158,000 | +500 | 0.07% | 3,160,000 |
| 2008-01-28 | 2008-01-24 | 19.800 | 157,500 | -1,000 | 0.07% | 3,118,500 |
| 2008-01-25 | 2008-01-23 | 19.800 | 158,500 | -500 | 0.07% | 3,138,300 |
| 2008-01-24 | 2008-01-22 | 19.200 | 159,000 | -1,500 | 0.07% | 3,052,800 |
| 2008-01-21 | 2008-01-17 | 24.800 | 160,500 | -4,500 | 0.07% | 3,980,400 |
| 2008-01-18 | 2008-01-16 | 24.200 | 165,000 | +8,000 | 0.07% | 3,993,000 |
| 2008-01-17 | 2008-01-15 | 26.200 | 157,000 | +14,500 | 0.07% | 4,113,400 |
| 2008-01-14 | 2008-01-10 | 28.200 | 142,500 | +25,000 | 0.06% | 4,018,500 |
| 2008-01-10 | 2008-01-08 | 28.200 | 117,500 | -1,500 | 0.05% | 3,313,500 |
| 2008-01-08 | 2008-01-04 | 28.600 | 119,000 | +1,500 | 0.05% | 3,403,400 |
| 2008-01-07 | 2008-01-03 | 28.400 | 117,500 | +39,000 | 0.05% | 3,337,000 |
| 2008-01-04 | 2008-01-02 | 28.600 | 78,500 | +4,000 | 0.03% | 2,245,100 |
| 2008-01-03 | 2007-12-31 | 28.400 | 74,500 | +1,000 | 0.03% | 2,115,800 |
| 2008-01-02 | 2007-12-27 | 27.000 | 73,500 | +1,000 | 0.03% | 1,984,500 |
| 2007-12-28 | 2007-12-24 | 28.800 | 72,500 | -78,000 | 0.03% | 2,088,000 |
| 2007-12-27 | 2007-12-20 | 32.200 | 150,500 | -27,500 | 0.07% | 4,846,100 |
| 2007-12-21 | 2007-12-19 | 34.800 | 178,000 | +34,000 | 0.08% | 6,194,400 |
| 2007-12-20 | 2007-12-18 | 34.200 | 144,000 | +14,000 | 0.06% | 4,924,800 |
| 2007-12-19 | 2007-12-17 | 31.600 | 130,000 | -4,000 | 0.06% | 4,108,000 |
| 2007-12-17 | 2007-12-13 | 26.200 | 134,000 | +38,500 | 0.06% | 3,510,800 |
| 2007-12-14 | 2007-12-12 | 27.000 | 95,500 | +3,500 | 0.04% | 2,578,500 |
| 2007-12-13 | 2007-12-11 | 26.200 | 92,000 | +500 | 0.04% | 2,410,400 |
| 2007-12-12 | 2007-12-10 | 26.000 | 91,500 | -1,500 | 0.04% | 2,379,000 |
| 2007-12-11 | 2007-12-07 | 26.800 | 93,000 | +1,500 | 0.04% | 2,492,400 |
| 2007-12-10 | 2007-12-06 | 27.000 | 91,500 | -1,000 | 0.04% | 2,470,500 |
| 2007-12-07 | 2007-12-05 | 27.000 | 92,500 | -500 | 0.04% | 2,497,500 |
| 2007-12-06 | 2007-12-04 | 28.000 | 93,000 | +1,000 | 0.04% | 2,604,000 |
| 2007-12-05 | 2007-12-03 | 28.000 | 92,000 | +9,000 | 0.04% | 2,576,000 |
| 2007-12-04 | 2007-11-30 | 28.200 | 83,000 | +12,500 | 0.04% | 2,340,600 |
| 2007-11-28 | 2007-11-26 | 25.600 | 70,500 | -500 | 0.03% | 1,804,800 |
| 2007-11-22 | 2007-11-20 | 27.200 | 71,000 | -1,000 | 0.03% | 1,931,200 |
| 2007-11-19 | 2007-11-15 | 28.400 | 72,000 | -1,000 | 0.03% | 2,044,800 |
| 2007-11-15 | 2007-11-13 | 27.400 | 73,000 | -69,500 | 0.03% | 2,000,200 |
| 2007-11-14 | 2007-11-12 | 27.600 | 142,500 | +70,000 | 0.07% | 3,933,000 |
| 2007-11-06 | 2007-11-02 | 26.800 | 72,500 | +1,000 | 0.03% | 1,943,000 |
| 2007-11-05 | 2007-11-01 | 28.200 | 71,500 | -500 | 0.03% | 2,016,300 |
| 2007-11-02 | 2007-10-31 | 28.400 | 72,000 | +2,500 | 0.03% | 2,044,800 |
| 2007-10-30 | 2007-10-26 | 27.400 | 69,500 | +2,000 | 0.03% | 1,904,300 |
| 2007-10-26 | 2007-10-24 | 28.800 | 67,500 | -1,000 | 0.03% | 1,944,000 |
| 2007-10-24 | 2007-10-22 | 22.800 | 68,500 | +1,000 | 0.03% | 1,561,800 |
| 2007-10-23 | 2007-10-18 | 23.800 | 67,500 | -3,500 | 0.03% | 1,606,500 |
| 2007-10-18 | 2007-10-16 | 24.800 | 71,000 | -4,500 | 0.03% | 1,760,800 |
| 2007-10-15 | 2007-10-11 | 28.000 | 75,500 | +4,500 | 0.04% | 2,114,000 |
| 2007-10-12 | 2007-10-10 | 28.400 | 71,000 | -4,000 | 0.03% | 2,016,400 |
| 2007-10-11 | 2007-10-09 | 28.400 | 75,000 | +4,000 | 0.03% | 2,130,000 |
| 2007-10-10 | 2007-10-08 | 28.000 | 71,000 | -2,000 | 0.03% | 1,988,000 |
| 2007-10-05 | 2007-10-03 | 27.000 | 73,000 | +1,000 | 0.03% | 1,971,000 |
| 2007-10-03 | 2007-09-28 | 31.400 | 72,000 | +31,500 | 0.03% | 2,260,800 |
| 2007-10-02 | 2007-09-27 | 32.200 | 40,500 | -5,500 | 0.02% | 1,304,100 |
| 2007-09-28 | 2007-09-25 | 28.400 | 46,000 | +500 | 0.02% | 1,306,400 |
| 2007-09-17 | 2007-09-13 | 27.600 | 45,500 | +500 | 0.02% | 1,255,800 |
| 2007-09-06 | 2007-09-04 | 25.200 | 45,000 | +500 | 0.02% | 1,134,000 |
| 2007-09-05 | 2007-09-03 | 27.800 | 44,500 | +500 | 0.02% | 1,237,100 |
| 2007-09-03 | 2007-08-30 | 29.000 | 44,000 | +3,500 | 0.02% | 1,276,000 |
| 2007-08-31 | 2007-08-29 | 29.800 | 40,500 | -500 | 0.02% | 1,206,900 |
| 2007-08-30 | 2007-08-28 | 29.000 | 41,000 | +500 | 0.02% | 1,189,000 |
| 2007-08-29 | 2007-08-27 | 30.200 | 40,500 | +500 | 0.02% | 1,223,100 |
| 2007-08-28 | 2007-08-24 | 26.800 | 40,000 | -1,500 | 0.02% | 1,072,000 |
| 2007-08-20 | 2007-08-16 | 24.000 | 41,500 | -500 | 0.02% | 996,000 |
| 2007-08-15 | 2007-08-13 | 28.400 | 42,000 | -3,500 | 0.02% | 1,192,800 |
| 2007-08-14 | 2007-08-10 | 28.400 | 45,500 | +500 | 0.02% | 1,292,200 |
| 2007-08-10 | 2007-08-08 | 29.200 | 45,000 | -1,000 | 0.02% | 1,314,000 |
| 2007-08-09 | 2007-08-07 | 27.800 | 46,000 | -1,500 | 0.02% | 1,278,800 |
| 2007-08-08 | 2007-08-06 | 29.800 | 47,500 | -1,500 | 0.02% | 1,415,500 |
| 2007-08-07 | 2007-08-03 | 32.600 | 49,000 | -1,500 | 0.02% | 1,597,400 |
| 2007-08-06 | 2007-08-02 | 34.000 | 50,500 | -1,000 | 0.02% | 1,717,000 |
| 2007-08-03 | 2007-08-01 | 34.800 | 51,500 | -500 | 0.02% | 1,792,200 |
| 2007-08-02 | 2007-07-31 | 34.600 | 52,000 | -50,000 | 0.02% | 1,799,200 |
| 2007-08-01 | 2007-07-30 | 34.800 | 102,000 | +500 | 0.05% | 3,549,600 |
| 2007-07-30 | 2007-07-26 | 37.400 | 101,500 | +1,500 | 0.05% | 3,796,100 |
| 2007-07-27 | 2007-07-25 | 35.600 | 100,000 | -1,000 | 0.05% | 3,560,000 |
| 2007-07-25 | 2007-07-23 | 37.400 | 101,000 | +2,500 | 0.05% | 3,777,400 |
| 2007-07-24 | 2007-07-20 | 38.200 | 98,500 | +1,500 | 0.05% | 3,762,700 |
| 2007-07-23 | 2007-07-19 | 38.000 | 97,000 | +1,000 | 0.05% | 3,686,000 |
| 2007-07-20 | 2007-07-18 | 38.400 | 96,000 | -500 | 0.04% | 3,686,400 |
| 2007-07-18 | 2007-07-16 | 39.200 | 96,500 | +1,000 | 0.04% | 3,782,800 |
| 2007-07-13 | 2007-07-11 | 40.000 | 95,500 | +6,000 | 0.04% | 3,820,000 |
| 2007-07-12 | 2007-07-10 | 41.000 | 89,500 | -1,000 | 0.04% | 3,669,500 |
| 2007-07-11 | 2007-07-09 | 43.200 | 90,500 | +1,000 | 0.04% | 3,909,600 |
| 2007-07-10 | 2007-07-06 | 41.800 | 89,500 | +1,500 | 0.04% | 3,741,100 |
| 2007-07-05 | 2007-07-03 | 37.600 | 88,000 | -500 | 0.04% | 3,308,800 |
| 2007-07-04 | 2007-06-29 | 37.000 | 88,500 | -500 | 0.04% | 3,274,500 |
| 2007-07-03 | 2007-06-28 | 38.000 | 89,000 | -2,000 | 0.04% | 3,382,000 |
| 2007-06-29 | 2007-06-27 | 41.400 | 91,000 | -500 | 0.13% | 3,767,400 |
| 2007-06-26 | 2007-06-22 | 91,500 | 0.13% |
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