History of CCASS shareholding
Participant: CHINA CONSTRUCTION BANK (ASIA)
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.435 | 1,584,000 | +0 | 0.14% | 689,040 |
| 2025-10-13 | 2025-10-09 | 0.435 | 1,584,000 | +0 | 0.14% | 689,040 |
| 2025-10-10 | 2025-10-08 | 0.430 | 1,584,000 | +0 | 0.14% | 681,120 |
| 2025-10-09 | 2025-10-06 | 0.425 | 1,584,000 | +0 | 0.14% | 673,200 |
| 2025-10-08 | 2025-10-03 | 0.425 | 1,584,000 | +0 | 0.14% | 673,200 |
| 2025-10-06 | 2025-10-02 | 0.420 | 1,584,000 | +0 | 0.14% | 665,280 |
| 2025-10-03 | 2025-09-30 | 0.415 | 1,584,000 | +0 | 0.14% | 657,360 |
| 2025-10-02 | 2025-09-29 | 0.410 | 1,584,000 | +0 | 0.14% | 649,440 |
| 2025-09-30 | 2025-09-26 | 0.420 | 1,584,000 | +0 | 0.14% | 665,280 |
| 2025-09-29 | 2025-09-25 | 0.410 | 1,584,000 | +0 | 0.14% | 649,440 |
| 2025-09-26 | 2025-09-24 | 0.415 | 1,584,000 | +0 | 0.14% | 657,360 |
| 2025-09-25 | 2025-09-23 | 0.410 | 1,584,000 | +0 | 0.14% | 649,440 |
| 2025-09-24 | 2025-09-22 | 0.410 | 1,584,000 | +0 | 0.14% | 649,440 |
| 2025-09-23 | 2025-09-19 | 0.405 | 1,584,000 | +0 | 0.14% | 641,520 |
| 2025-09-22 | 2025-09-18 | 0.415 | 1,584,000 | +0 | 0.14% | 657,360 |
| 2025-09-19 | 2025-09-17 | 0.420 | 1,584,000 | +0 | 0.14% | 665,280 |
| 2025-09-18 | 2025-09-16 | 0.420 | 1,584,000 | +0 | 0.14% | 665,280 |
| 2025-09-17 | 2025-09-15 | 0.420 | 1,584,000 | +0 | 0.14% | 665,280 |
| 2025-09-16 | 2025-09-12 | 0.425 | 1,584,000 | +0 | 0.14% | 673,200 |
| 2025-09-15 | 2025-09-11 | 0.430 | 1,584,000 | +0 | 0.14% | 681,120 |
| 2025-09-12 | 2025-09-10 | 0.455 | 1,584,000 | +0 | 0.14% | 720,720 |
| 2025-09-11 | 2025-09-09 | 0.435 | 1,584,000 | +0 | 0.14% | 689,040 |
| 2025-09-10 | 2025-09-08 | 0.445 | 1,584,000 | +0 | 0.14% | 704,880 |
| 2025-09-09 | 2025-09-05 | 0.440 | 1,584,000 | -50,000 | 0.14% | 696,960 |
| 2025-08-20 | 2025-08-18 | 0.420 | 1,634,000 | -7,500 | 0.15% | 686,280 |
| 2025-08-01 | 2025-07-30 | 0.450 | 1,641,500 | +50,000 | 0.15% | 738,675 |
| 2025-07-29 | 2025-07-25 | 0.450 | 1,591,500 | -10,000 | 0.14% | 716,175 |
| 2025-07-16 | 2025-07-14 | 0.400 | 1,601,500 | +10,000 | 0.15% | 640,600 |
| 2025-06-19 | 2025-06-17 | 0.495 | 1,591,500 | -85,000 | 0.14% | 787,792 |
| 2025-06-18 | 2025-06-16 | 0.610 | 1,676,500 | +120,000 | 0.15% | 1,022,665 |
| 2025-06-17 | 2025-06-13 | 0.450 | 1,556,500 | -460,000 | 0.14% | 700,425 |
| 2025-05-02 | 2025-04-29 | 0.260 | 2,016,500 | +170,000 | 0.18% | 524,290 |
| 2025-04-30 | 2025-04-28 | 0.260 | 1,846,500 | +5,000 | 0.17% | 480,090 |
| 2025-04-23 | 2025-04-17 | 0.275 | 1,841,500 | +5,000 | 0.17% | 506,413 |
| 2024-07-18 | 2024-07-16 | 0.290 | 1,836,500 | +55,000 | 0.17% | 532,585 |
| 2024-07-16 | 2024-07-12 | 0.315 | 1,781,500 | +70,000 | 0.16% | 561,172 |
| 2024-02-14 | 2024-02-07 | 0.405 | 1,711,500 | +70,000 | 0.16% | 693,158 |
| 2024-01-09 | 2024-01-05 | 0.395 | 1,641,500 | +50,000 | 0.15% | 648,392 |
| 2023-11-21 | 2023-11-17 | 0.370 | 1,591,500 | +10,000 | 0.14% | 588,855 |
| 2023-11-17 | 2023-11-15 | 0.370 | 1,581,500 | +45,000 | 0.14% | 585,155 |
| 2023-11-08 | 2023-11-06 | 0.360 | 1,536,500 | -70,000 | 0.14% | 553,140 |
| 2023-10-13 | 2023-10-11 | 0.415 | 1,606,500 | +100,000 | 0.15% | 666,698 |
| 2023-09-11 | 2023-09-06 | 0.475 | 1,506,500 | -45,000 | 0.14% | 715,588 |
| 2023-09-07 | 2023-09-05 | 0.530 | 1,551,500 | -5,000 | 0.14% | 822,295 |
| 2023-06-20 | 2023-06-16 | 0.660 | 1,556,500 | +10,000 | 0.14% | 1,027,290 |
| 2023-05-30 | 2023-05-25 | 0.690 | 1,546,500 | +5,000 | 0.14% | 1,067,085 |
| 2023-05-24 | 2023-05-22 | 0.690 | 1,541,500 | +7,000 | 0.14% | 1,063,635 |
| 2023-05-16 | 2023-05-12 | 0.700 | 1,534,500 | +8,000 | 0.14% | 1,074,150 |
| 2023-05-08 | 2023-05-04 | 0.760 | 1,526,500 | -25,000 | 0.14% | 1,160,140 |
| 2023-04-13 | 2023-04-11 | 0.800 | 1,551,500 | +100,000 | 0.14% | 1,241,200 |
| 2023-03-29 | 2023-03-27 | 0.880 | 1,451,500 | +15,000 | 0.13% | 1,277,320 |
| 2023-03-09 | 2023-03-07 | 0.960 | 1,436,500 | +35,000 | 0.13% | 1,379,040 |
| 2023-03-08 | 2023-03-06 | 1.020 | 1,401,500 | -22,500 | 0.13% | 1,429,530 |
| 2023-02-09 | 2023-02-07 | 1.160 | 1,424,000 | -20,000 | 0.13% | 1,651,840 |
| 2023-02-08 | 2023-02-06 | 1.140 | 1,444,000 | +10,000 | 0.13% | 1,646,160 |
| 2023-01-20 | 2023-01-18 | 1.200 | 1,434,000 | -20,000 | 0.13% | 1,720,800 |
| 2023-01-04 | 2022-12-30 | 1.120 | 1,454,000 | +10,000 | 0.16% | 1,628,480 |
| 2023-01-03 | 2022-12-29 | 1.100 | 1,444,000 | -35,000 | 0.16% | 1,588,400 |
| 2022-12-29 | 2022-12-23 | 1.060 | 1,479,000 | +10,000 | 0.16% | 1,567,740 |
| 2022-12-16 | 2022-12-14 | 1.000 | 1,469,000 | -30,000 | 0.16% | 1,469,000 |
| 2022-12-01 | 2022-11-29 | 0.960 | 1,499,000 | -12,000 | 0.16% | 1,439,040 |
| 2022-11-23 | 2022-11-21 | 0.980 | 1,511,000 | -25,000 | 0.16% | 1,480,780 |
| 2022-11-09 | 2022-11-07 | 1.040 | 1,536,000 | -25,000 | 0.17% | 1,597,440 |
| 2022-11-07 | 2022-11-03 | 0.940 | 1,561,000 | -97,000 | 0.17% | 1,467,340 |
| 2022-10-13 | 2022-10-11 | 0.800 | 1,658,000 | +35,000 | 0.18% | 1,326,400 |
| 2022-10-07 | 2022-10-05 | 0.880 | 1,623,000 | -20,000 | 0.18% | 1,428,240 |
| 2022-09-19 | 2022-09-15 | 0.960 | 1,643,000 | -100,000 | 0.18% | 1,577,280 |
| 2022-09-16 | 2022-09-14 | 0.980 | 1,743,000 | -500 | 0.19% | 1,708,140 |
| 2022-09-08 | 2022-09-06 | 1.040 | 1,743,500 | -20,000 | 0.19% | 1,813,240 |
| 2022-07-21 | 2022-07-19 | 1.140 | 1,763,500 | -40,000 | 0.19% | 2,010,390 |
| 2022-07-07 | 2022-07-05 | 1.200 | 1,803,500 | -20,000 | 0.20% | 2,164,200 |
| 2022-06-24 | 2022-06-22 | 1.180 | 1,823,500 | -5,000 | 0.20% | 2,151,730 |
| 2022-06-09 | 2022-06-07 | 1.080 | 1,828,500 | -20,000 | 0.20% | 1,974,780 |
| 2022-05-05 | 2022-05-03 | 1.060 | 1,848,500 | -20,000 | 0.20% | 1,959,410 |
| 2022-05-04 | 2022-04-29 | 1.060 | 1,868,500 | -6,000 | 0.20% | 1,980,610 |
| 2022-04-12 | 2022-04-08 | 1.160 | 1,874,500 | +29,000 | 0.20% | 2,174,420 |
| 2022-04-11 | 2022-04-07 | 1.140 | 1,845,500 | -26,000 | 0.20% | 2,103,870 |
| 2022-04-07 | 2022-04-04 | 1.200 | 1,871,500 | -20,000 | 0.20% | 2,245,800 |
| 2022-04-01 | 2022-03-30 | 1.140 | 1,891,500 | -15,000 | 0.21% | 2,156,310 |
| 2022-03-28 | 2022-03-24 | 1.380 | 1,906,500 | +59,500 | 0.21% | 2,630,970 |
| 2022-03-23 | 2022-03-21 | 1.280 | 1,847,000 | +6,000 | 0.20% | 2,364,160 |
| 2022-03-22 | 2022-03-18 | 1.300 | 1,841,000 | +3,000 | 0.20% | 2,393,300 |
| 2022-03-21 | 2022-03-17 | 1.120 | 1,838,000 | -20,000 | 0.20% | 2,058,560 |
| 2022-03-16 | 2022-03-14 | 1.100 | 1,858,000 | +15,000 | 0.20% | 2,043,800 |
| 2022-03-15 | 2022-03-11 | 1.200 | 1,843,000 | +20,500 | 0.20% | 2,211,600 |
| 2022-03-11 | 2022-03-09 | 1.500 | 1,822,500 | +43,000 | 0.20% | 2,733,750 |
| 2022-03-02 | 2022-02-28 | 0.760 | 1,779,500 | +15,000 | 0.19% | 1,352,420 |
| 2022-02-09 | 2022-02-07 | 0.940 | 1,764,500 | +9,500 | 0.19% | 1,658,630 |
| 2022-01-21 | 2022-01-19 | 0.780 | 1,755,000 | +60,000 | 0.19% | 1,368,900 |
| 2022-01-20 | 2022-01-18 | 0.920 | 1,695,000 | +25,000 | 0.18% | 1,559,400 |
| 2022-01-19 | 2022-01-17 | 0.900 | 1,670,000 | +15,000 | 0.18% | 1,503,000 |
| 2022-01-18 | 2022-01-14 | 1.000 | 1,655,000 | +178,500 | 0.18% | 1,655,000 |
| 2021-12-30 | 2021-12-28 | 0.980 | 1,476,500 | +10,000 | 0.16% | 1,446,970 |
| 2021-12-23 | 2021-12-21 | 1.060 | 1,466,500 | +50,000 | 0.16% | 1,554,490 |
| 2021-12-14 | 2021-12-10 | 1.220 | 1,416,500 | +35,000 | 0.15% | 1,728,130 |
| 2021-12-06 | 2021-12-02 | 1.300 | 1,381,500 | -10,000 | 0.15% | 1,795,950 |
| 2021-11-30 | 2021-11-26 | 1.220 | 1,391,500 | +10,000 | 0.15% | 1,697,630 |
| 2021-11-29 | 2021-11-25 | 1.380 | 1,381,500 | +500 | 0.15% | 1,906,470 |
| 2021-11-22 | 2021-11-18 | 1.320 | 1,381,000 | +30,000 | 0.15% | 1,822,920 |
| 2021-11-15 | 2021-11-11 | 1.320 | 1,351,000 | +500 | 0.15% | 1,783,320 |
| 2021-10-25 | 2021-10-21 | 1.620 | 1,350,500 | +25,000 | 0.15% | 2,187,810 |
| 2021-10-11 | 2021-10-07 | 1.800 | 1,325,500 | -10,000 | 0.14% | 2,385,900 |
| 2021-09-20 | 2021-09-16 | 1.880 | 1,335,500 | -10,000 | 0.15% | 2,510,740 |
| 2021-08-17 | 2021-08-13 | 1.280 | 1,345,500 | +13,500 | 0.15% | 1,722,240 |
| 2021-06-24 | 2021-06-22 | 1.400 | 1,332,000 | -45,000 | 0.15% | 1,864,800 |
| 2021-06-22 | 2021-06-18 | 1.500 | 1,377,000 | +5,000 | 0.15% | 2,065,500 |
| 2021-06-21 | 2021-06-17 | 1.500 | 1,372,000 | +1,000 | 0.15% | 2,058,000 |
| 2021-06-18 | 2021-06-16 | 1.580 | 1,371,000 | +1,000 | 0.15% | 2,166,180 |
| 2021-06-10 | 2021-06-08 | 1.600 | 1,370,000 | +500 | 0.15% | 2,192,000 |
| 2021-05-11 | 2021-05-07 | 1.700 | 1,369,500 | +500 | 0.15% | 2,328,150 |
| 2021-04-30 | 2021-04-28 | 1.680 | 1,369,000 | +500 | 0.15% | 2,299,920 |
| 2021-04-15 | 2021-04-13 | 1.720 | 1,368,500 | +1,000 | 0.15% | 2,353,820 |
| 2021-04-13 | 2021-04-09 | 1.820 | 1,367,500 | +25,000 | 0.15% | 2,488,850 |
| 2021-03-16 | 2021-03-12 | 2.020 | 1,342,500 | -1,500 | 0.15% | 2,711,850 |
| 2021-03-15 | 2021-03-11 | 1.840 | 1,344,000 | +1,000 | 0.15% | 2,472,960 |
| 2021-03-10 | 2021-03-08 | 2.260 | 1,343,000 | -10,000 | 0.15% | 3,035,180 |
| 2021-03-09 | 2021-03-05 | 1.940 | 1,353,000 | +1,500 | 0.15% | 2,624,820 |
| 2021-03-04 | 2021-03-02 | 1.600 | 1,351,500 | +500 | 0.15% | 2,162,400 |
| 2021-03-03 | 2021-03-01 | 1.900 | 1,351,000 | +500 | 0.15% | 2,566,900 |
| 2021-03-01 | 2021-02-25 | 2.160 | 1,350,500 | +500 | 0.15% | 2,917,080 |
| 2021-02-26 | 2021-02-24 | 2.200 | 1,350,000 | +3,000 | 0.15% | 2,970,000 |
| 2021-02-25 | 2021-02-23 | 2.200 | 1,347,000 | +3,000 | 0.15% | 2,963,400 |
| 2021-02-10 | 2021-02-08 | 0.900 | 1,344,000 | -25,000 | 0.15% | 1,209,600 |
| 2021-02-03 | 2021-02-01 | 0.740 | 1,369,000 | +25,000 | 0.15% | 1,013,060 |
| 2020-12-28 | 2020-12-22 | 0.660 | 1,344,000 | +25,000 | 0.15% | 887,040 |
| 2020-12-21 | 2020-12-17 | 0.660 | 1,319,000 | +5,500 | 0.14% | 870,540 |
| 2020-12-18 | 2020-12-16 | 0.700 | 1,313,500 | +25,000 | 0.14% | 919,450 |
| 2020-12-14 | 2020-12-10 | 0.780 | 1,288,500 | +500 | 0.14% | 1,005,030 |
| 2020-12-11 | 2020-12-09 | 0.800 | 1,288,000 | +500 | 0.14% | 1,030,400 |
| 2020-12-08 | 2020-12-04 | 0.800 | 1,287,500 | +500 | 0.14% | 1,030,000 |
| 2020-12-07 | 2020-12-03 | 0.780 | 1,287,000 | +1,000 | 0.14% | 1,003,860 |
| 2020-12-02 | 2020-11-30 | 0.720 | 1,286,000 | +1,000 | 0.14% | 925,920 |
| 2020-12-01 | 2020-11-27 | 0.720 | 1,285,000 | +1,000 | 0.14% | 925,200 |
| 2020-11-27 | 2020-11-25 | 0.720 | 1,284,000 | +1,000 | 0.14% | 924,480 |
| 2020-11-26 | 2020-11-24 | 0.720 | 1,283,000 | +1,000 | 0.14% | 923,760 |
| 2020-11-24 | 2020-11-20 | 0.700 | 1,282,000 | +1,000 | 0.14% | 897,400 |
| 2020-11-23 | 2020-11-19 | 0.680 | 1,281,000 | +1,000 | 0.14% | 871,080 |
| 2020-11-20 | 2020-11-18 | 0.700 | 1,280,000 | +2,000 | 0.14% | 896,000 |
| 2020-11-11 | 2020-11-09 | 0.640 | 1,278,000 | +500 | 0.14% | 817,920 |
| 2020-11-09 | 2020-11-05 | 0.640 | 1,277,500 | +2,500 | 0.14% | 817,600 |
| 2020-11-06 | 2020-11-04 | 0.660 | 1,275,000 | +1,000 | 0.14% | 841,500 |
| 2020-11-03 | 2020-10-30 | 0.620 | 1,274,000 | +2,500 | 0.14% | 789,880 |
| 2020-11-02 | 2020-10-29 | 0.640 | 1,271,500 | +2,000 | 0.14% | 813,760 |
| 2020-10-27 | 2020-10-22 | 0.660 | 1,269,500 | -19,000 | 0.14% | 837,870 |
| 2020-10-22 | 2020-10-20 | 0.600 | 1,288,500 | +19,000 | 0.14% | 773,100 |
| 2020-10-21 | 2020-10-19 | 0.560 | 1,269,500 | +25,000 | 0.14% | 710,920 |
| 2020-10-14 | 2020-10-09 | 0.620 | 1,244,500 | +10,000 | 0.14% | 771,590 |
| 2020-10-06 | 2020-09-30 | 0.960 | 1,234,500 | +500 | 0.13% | 1,185,120 |
| 2020-09-30 | 2020-09-28 | 1.000 | 1,234,000 | +25,000 | 0.13% | 1,234,000 |
| 2020-09-24 | 2020-09-22 | 0.940 | 1,209,000 | +5,000 | 0.13% | 1,136,460 |
| 2020-09-22 | 2020-09-18 | 0.980 | 1,204,000 | +500 | 0.13% | 1,179,920 |
| 2020-09-08 | 2020-09-04 | 0.980 | 1,203,500 | +500 | 0.13% | 1,179,430 |
| 2020-08-25 | 2020-08-21 | 1.060 | 1,203,000 | +500 | 0.13% | 1,275,180 |
| 2020-08-13 | 2020-08-11 | 1.000 | 1,202,500 | +500 | 0.13% | 1,202,500 |
| 2020-08-11 | 2020-08-07 | 1.100 | 1,202,000 | -2,500 | 0.13% | 1,322,200 |
| 2020-07-30 | 2020-07-28 | 1.140 | 1,204,500 | +5,500 | 0.13% | 1,373,130 |
| 2020-07-15 | 2020-07-13 | 1.280 | 1,199,000 | +500 | 0.13% | 1,534,720 |
| 2020-07-02 | 2020-06-29 | 1.120 | 1,198,500 | +1,000 | 0.13% | 1,342,320 |
| 2020-06-30 | 2020-06-26 | 1.160 | 1,197,500 | -15,000 | 0.13% | 1,389,100 |
| 2020-06-24 | 2020-06-22 | 1.160 | 1,212,500 | -10,000 | 0.13% | 1,406,500 |
| 2020-06-22 | 2020-06-18 | 1.140 | 1,222,500 | +10,000 | 0.13% | 1,393,650 |
| 2020-06-15 | 2020-06-11 | 1.120 | 1,212,500 | +15,000 | 0.13% | 1,358,000 |
| 2020-05-27 | 2020-05-25 | 1.240 | 1,197,500 | -12,500 | 0.13% | 1,484,900 |
| 2020-05-25 | 2020-05-21 | 1.200 | 1,210,000 | -12,500 | 0.13% | 1,452,000 |
| 2020-03-24 | 2020-03-20 | 0.800 | 1,222,500 | -24,000 | 0.20% | 978,000 |
| 2020-03-12 | 2020-03-10 | 0.800 | 1,246,500 | -50,000 | 0.21% | 997,200 |
| 2020-03-05 | 2020-03-03 | 0.860 | 1,296,500 | +24,000 | 0.21% | 1,114,990 |
| 2020-02-27 | 2020-02-25 | 0.900 | 1,272,500 | +1,000 | 0.21% | 1,145,250 |
| 2020-02-26 | 2020-02-24 | 0.920 | 1,271,500 | +10,000 | 0.21% | 1,169,780 |
| 2020-02-24 | 2020-02-20 | 0.920 | 1,261,500 | +11,000 | 0.21% | 1,160,580 |
| 2020-02-21 | 2020-02-19 | 0.920 | 1,250,500 | +5,000 | 0.21% | 1,150,460 |
| 2020-02-19 | 2020-02-17 | 0.920 | 1,245,500 | +14,000 | 0.21% | 1,145,860 |
| 2019-12-19 | 2019-12-17 | 1.060 | 1,231,500 | -1,000 | 0.20% | 1,305,390 |
| 2019-12-13 | 2019-12-11 | 0.980 | 1,232,500 | -25,000 | 0.20% | 1,207,850 |
| 2019-12-10 | 2019-12-06 | 0.920 | 1,257,500 | +5,000 | 0.21% | 1,156,900 |
| 2019-12-03 | 2019-11-29 | 0.960 | 1,252,500 | +15,000 | 0.21% | 1,202,400 |
| 2019-11-21 | 2019-11-19 | 1.000 | 1,237,500 | +10,000 | 0.20% | 1,237,500 |
| 2019-10-17 | 2019-10-15 | 1.080 | 1,227,500 | +6,000 | 0.20% | 1,325,700 |
| 2019-10-11 | 2019-10-09 | 1.040 | 1,221,500 | +15,000 | 0.20% | 1,270,360 |
| 2019-10-10 | 2019-10-08 | 1.040 | 1,206,500 | +500 | 0.20% | 1,254,760 |
| 2019-10-08 | 2019-10-03 | 1.060 | 1,206,000 | +5,000 | 0.20% | 1,278,360 |
| 2019-10-02 | 2019-09-27 | 1.100 | 1,201,000 | +500 | 0.20% | 1,321,100 |
| 2019-09-26 | 2019-09-24 | 1.280 | 1,200,500 | +1,500 | 0.20% | 1,536,640 |
| 2019-09-24 | 2019-09-20 | 1.120 | 1,199,000 | -28,500 | 0.20% | 1,342,880 |
| 2019-09-23 | 2019-09-19 | 1.140 | 1,227,500 | -500 | 0.20% | 1,399,350 |
| 2019-09-09 | 2019-09-05 | 1.020 | 1,228,000 | +29,000 | 0.20% | 1,252,560 |
| 2019-09-03 | 2019-08-30 | 1.040 | 1,199,000 | +21,000 | 0.20% | 1,246,960 |
| 2019-09-02 | 2019-08-29 | 1.060 | 1,178,000 | +15,000 | 0.19% | 1,248,680 |
| 2019-08-30 | 2019-08-28 | 1.120 | 1,163,000 | +35,000 | 0.19% | 1,302,560 |
| 2019-08-29 | 2019-08-27 | 1.180 | 1,128,000 | +40,000 | 0.19% | 1,331,040 |
| 2019-08-27 | 2019-08-23 | 1.200 | 1,088,000 | +73,500 | 0.18% | 1,305,600 |
| 2019-08-26 | 2019-08-22 | 1.380 | 1,014,500 | +40,000 | 0.17% | 1,400,010 |
| 2019-08-19 | 2019-08-15 | 1.280 | 974,500 | +500 | 0.16% | 1,247,360 |
| 2019-08-16 | 2019-08-14 | 1.320 | 974,000 | +50,000 | 0.16% | 1,285,680 |
| 2019-08-15 | 2019-08-13 | 1.420 | 924,000 | +1,500 | 0.15% | 1,312,080 |
| 2019-08-08 | 2019-08-06 | 1.500 | 922,500 | +10,000 | 0.15% | 1,383,750 |
| 2019-08-07 | 2019-08-05 | 1.620 | 912,500 | +1,000 | 0.15% | 1,478,250 |
| 2019-08-05 | 2019-08-01 | 1.580 | 911,500 | +20,500 | 0.15% | 1,440,170 |
| 2019-08-02 | 2019-07-31 | 1.760 | 891,000 | +500 | 0.15% | 1,568,160 |
| 2019-07-31 | 2019-07-29 | 1.620 | 890,500 | +13,000 | 0.15% | 1,442,610 |
| 2019-07-17 | 2019-07-15 | 1.660 | 877,500 | +2,000 | 0.14% | 1,456,650 |
| 2019-07-09 | 2019-07-05 | 1.720 | 875,500 | +5,000 | 0.14% | 1,505,860 |
| 2019-07-02 | 2019-06-27 | 1.820 | 870,500 | +1,000 | 0.14% | 1,584,310 |
| 2019-05-08 | 2019-05-06 | 2.100 | 869,500 | -500 | 0.14% | 1,825,950 |
| 2019-04-02 | 2019-03-29 | 2.440 | 870,000 | -7,500 | 0.14% | 2,122,800 |
| 2019-03-25 | 2019-03-21 | 2.500 | 877,500 | +500 | 0.14% | 2,193,750 |
| 2019-03-19 | 2019-03-15 | 2.320 | 877,000 | -15,000 | 0.14% | 2,034,640 |
| 2019-03-07 | 2019-03-05 | 2.060 | 892,000 | +7,500 | 0.15% | 1,837,520 |
| 2019-02-21 | 2019-02-19 | 1.360 | 884,500 | -15,000 | 0.15% | 1,202,920 |
| 2019-02-18 | 2019-02-14 | 1.360 | 899,500 | +16,000 | 0.15% | 1,223,320 |
| 2019-01-31 | 2019-01-29 | 1.240 | 883,500 | +5,000 | 0.15% | 1,095,540 |
| 2019-01-30 | 2019-01-28 | 1.200 | 878,500 | +1,500 | 0.14% | 1,054,200 |
| 2019-01-29 | 2019-01-25 | 1.220 | 877,000 | +5,000 | 0.14% | 1,069,940 |
| 2019-01-25 | 2019-01-23 | 1.260 | 872,000 | +2,500 | 0.14% | 1,098,720 |
| 2019-01-24 | 2019-01-22 | 1.360 | 869,500 | +500 | 0.14% | 1,182,520 |
| 2019-01-17 | 2019-01-15 | 1.380 | 869,000 | +1,500 | 0.14% | 1,199,220 |
| 2019-01-14 | 2019-01-10 | 1.400 | 867,500 | +500 | 0.14% | 1,214,500 |
| 2018-12-27 | 2018-12-20 | 1.340 | 867,000 | -3,000 | 0.14% | 1,161,780 |
| 2018-12-21 | 2018-12-19 | 1.320 | 870,000 | +1,000 | 0.14% | 1,148,400 |
| 2018-12-20 | 2018-12-18 | 1.360 | 869,000 | +2,000 | 0.14% | 1,181,840 |
| 2018-12-18 | 2018-12-14 | 1.380 | 867,000 | +5,500 | 0.14% | 1,196,460 |
| 2018-12-13 | 2018-12-11 | 1.380 | 861,500 | +500 | 0.14% | 1,188,870 |
| 2018-12-11 | 2018-12-07 | 1.420 | 861,000 | +2,500 | 0.14% | 1,222,620 |
| 2018-12-07 | 2018-12-05 | 1.440 | 858,500 | +3,500 | 0.14% | 1,236,240 |
| 2018-12-04 | 2018-11-30 | 1.500 | 855,000 | +1,500 | 0.14% | 1,282,500 |
| 2018-11-16 | 2018-11-14 | 1.400 | 853,500 | -16,000 | 0.14% | 1,194,900 |
| 2018-10-16 | 2018-10-12 | 1.400 | 869,500 | +1,500 | 0.14% | 1,217,300 |
| 2018-10-15 | 2018-10-11 | 1.400 | 868,000 | +16,000 | 0.14% | 1,215,200 |
| 2018-10-12 | 2018-10-10 | 1.540 | 852,000 | +1,000 | 0.14% | 1,312,080 |
| 2018-10-11 | 2018-10-09 | 1.500 | 851,000 | +1,000 | 0.14% | 1,276,500 |
| 2018-10-05 | 2018-10-03 | 1.620 | 850,000 | +1,500 | 0.14% | 1,377,000 |
| 2018-10-02 | 2018-09-27 | 1.700 | 848,500 | +8,000 | 0.14% | 1,442,450 |
| 2018-09-28 | 2018-09-26 | 1.720 | 840,500 | +6,500 | 0.14% | 1,445,660 |
| 2018-09-26 | 2018-09-21 | 1.520 | 834,000 | +2,000 | 0.14% | 1,267,680 |
| 2018-09-18 | 2018-09-14 | 1.700 | 832,000 | +5,000 | 0.14% | 1,414,400 |
| 2018-09-06 | 2018-09-04 | 1.780 | 827,000 | +1,000 | 0.14% | 1,472,060 |
| 2018-08-30 | 2018-08-28 | 1.760 | 826,000 | +1,000 | 0.14% | 1,453,760 |
| 2018-08-29 | 2018-08-27 | 1.800 | 825,000 | -45,500 | 0.14% | 1,485,000 |
| 2018-06-22 | 2018-06-20 | 2.260 | 870,500 | -4,000 | 0.14% | 1,967,330 |
| 2018-06-19 | 2018-06-14 | 2.380 | 874,500 | -5,000 | 0.14% | 2,081,310 |
| 2018-06-15 | 2018-06-13 | 2.500 | 879,500 | +5,000 | 0.14% | 2,198,750 |
| 2018-06-07 | 2018-06-05 | 2.420 | 874,500 | +500 | 0.14% | 2,116,290 |
| 2018-06-05 | 2018-06-01 | 2.460 | 874,000 | +500 | 0.14% | 2,150,040 |
| 2018-06-01 | 2018-05-30 | 2.460 | 873,500 | +2,000 | 0.14% | 2,148,810 |
| 2018-05-31 | 2018-05-29 | 2.540 | 871,500 | +500 | 0.14% | 2,213,610 |
| 2018-05-29 | 2018-05-25 | 2.500 | 871,000 | +35,000 | 0.14% | 2,177,500 |
| 2018-05-02 | 2018-04-27 | 2.140 | 836,000 | +500 | 0.14% | 1,789,040 |
| 2018-04-30 | 2018-04-26 | 2.040 | 835,500 | +47,000 | 0.14% | 1,704,420 |
| 2018-04-27 | 2018-04-25 | 2.100 | 788,500 | +10,000 | 0.13% | 1,655,850 |
| 2018-04-26 | 2018-04-24 | 2.100 | 778,500 | +500 | 0.13% | 1,634,850 |
| 2018-04-19 | 2018-04-17 | 2.100 | 778,000 | -20,000 | 0.13% | 1,633,800 |
| 2018-04-17 | 2018-04-13 | 2.180 | 798,000 | +5,000 | 0.13% | 1,739,640 |
| 2018-04-13 | 2018-04-11 | 1.900 | 793,000 | -3,500 | 0.13% | 1,506,700 |
| 2018-04-03 | 2018-03-28 | 1.920 | 796,500 | +4,000 | 0.13% | 1,529,280 |
| 2018-03-26 | 2018-03-22 | 2.000 | 792,500 | +14,500 | 0.13% | 1,585,000 |
| 2018-03-21 | 2018-03-19 | 1.980 | 778,000 | -25,000 | 0.13% | 1,540,440 |
| 2018-03-14 | 2018-03-12 | 2.020 | 803,000 | -5,000 | 0.13% | 1,622,060 |
| 2018-03-12 | 2018-03-08 | 2.020 | 808,000 | +10,000 | 0.13% | 1,632,160 |
| 2018-02-26 | 2018-02-22 | 2.120 | 798,000 | -5,000 | 0.13% | 1,691,760 |
| 2018-02-21 | 2018-02-15 | 2.020 | 803,000 | +5,000 | 0.13% | 1,622,060 |
| 2018-01-31 | 2018-01-29 | 2.280 | 798,000 | +95,000 | 0.13% | 1,819,440 |
| 2018-01-18 | 2018-01-16 | 2.220 | 703,000 | +10,000 | 0.12% | 1,560,660 |
| 2018-01-17 | 2018-01-15 | 2.200 | 693,000 | +15,000 | 0.11% | 1,524,600 |
| 2017-11-20 | 2017-11-16 | 2.440 | 678,000 | -5,000 | 0.11% | 1,654,320 |
| 2017-11-15 | 2017-11-13 | 2.640 | 683,000 | +15,000 | 0.11% | 1,803,120 |
| 2017-11-13 | 2017-11-09 | 2.720 | 668,000 | -15,000 | 0.11% | 1,816,960 |
| 2017-11-09 | 2017-11-07 | 2.740 | 683,000 | +15,000 | 0.11% | 1,871,420 |
| 2017-10-17 | 2017-10-13 | 2.820 | 668,000 | -5,000 | 0.11% | 1,883,760 |
| 2017-10-06 | 2017-10-03 | 2.740 | 673,000 | -15,000 | 0.11% | 1,844,020 |
| 2017-09-29 | 2017-09-27 | 2.700 | 688,000 | -5,500 | 0.11% | 1,857,600 |
| 2017-09-28 | 2017-09-26 | 2.720 | 693,500 | +1,000 | 0.11% | 1,886,320 |
| 2017-09-25 | 2017-09-21 | 2.780 | 692,500 | +15,000 | 0.11% | 1,925,150 |
| 2017-09-22 | 2017-09-20 | 2.580 | 677,500 | +8,000 | 0.11% | 1,747,950 |
| 2017-09-13 | 2017-09-11 | 2.920 | 669,500 | -2,500 | 0.11% | 1,954,940 |
| 2017-09-08 | 2017-09-06 | 2.900 | 672,000 | +5,000 | 0.11% | 1,948,800 |
| 2017-09-06 | 2017-09-04 | 2.980 | 667,000 | -8,000 | 0.11% | 1,987,660 |
| 2017-09-04 | 2017-08-31 | 2.980 | 675,000 | +25,000 | 0.11% | 2,011,500 |
| 2017-08-15 | 2017-08-11 | 3.540 | 650,000 | -12,000 | 0.11% | 2,301,000 |
| 2017-06-16 | 2017-06-14 | 3.640 | 662,000 | -5,000 | 0.11% | 2,409,680 |
| 2017-04-06 | 2017-04-03 | 3.700 | 667,000 | +5,000 | 0.11% | 2,467,900 |
| 2017-02-28 | 2017-02-24 | 4.240 | 662,000 | +15,000 | 0.11% | 2,806,880 |
| 2016-11-30 | 2016-11-28 | 4.420 | 647,000 | +10,000 | 0.11% | 2,859,740 |
| 2016-11-25 | 2016-11-23 | 4.360 | 637,000 | +15,000 | 0.10% | 2,777,320 |
| 2016-11-23 | 2016-11-21 | 4.180 | 622,000 | +25,000 | 0.10% | 2,599,960 |
| 2016-11-22 | 2016-11-18 | 4.380 | 597,000 | +35,000 | 0.10% | 2,614,860 |
| 2016-11-21 | 2016-11-17 | 4.320 | 562,000 | +2,000 | 0.09% | 2,427,840 |
| 2016-11-17 | 2016-11-15 | 4.340 | 560,000 | +25,000 | 0.09% | 2,430,400 |
| 2016-08-24 | 2016-08-22 | 4.300 | 535,000 | +2,500 | 0.09% | 2,300,500 |
| 2016-08-19 | 2016-08-17 | 4.340 | 532,500 | -2,500 | 0.09% | 2,311,050 |
| 2016-06-02 | 2016-05-31 | 4.040 | 535,000 | -2,500 | 0.09% | 2,161,400 |
| 2016-05-24 | 2016-05-20 | 4.020 | 537,500 | -22,000 | 0.09% | 2,160,750 |
| 2016-05-20 | 2016-05-18 | 3.900 | 559,500 | -3,000 | 0.09% | 2,182,050 |
| 2016-05-11 | 2016-05-09 | 3.600 | 562,500 | -50,000 | 0.09% | 2,025,000 |
| 2016-04-25 | 2016-04-21 | 3.160 | 612,500 | +50,000 | 0.10% | 1,935,500 |
| 2016-04-21 | 2016-04-19 | 3.060 | 562,500 | +25,000 | 0.09% | 1,721,250 |
| 2016-04-18 | 2016-04-14 | 3.240 | 537,500 | -15,000 | 0.09% | 1,741,500 |
| 2016-04-07 | 2016-04-05 | 3.080 | 552,500 | +1,000 | 0.09% | 1,701,700 |
| 2016-04-06 | 2016-04-01 | 3.080 | 551,500 | +14,000 | 0.09% | 1,698,620 |
| 2016-03-29 | 2016-03-23 | 3.100 | 537,500 | +10,000 | 0.09% | 1,666,250 |
| 2016-03-23 | 2016-03-21 | 3.220 | 527,500 | -15,000 | 0.09% | 1,698,550 |
| 2016-03-16 | 2016-03-14 | 3.080 | 542,500 | +15,000 | 0.09% | 1,670,900 |
| 2016-03-04 | 2016-03-02 | 3.360 | 527,500 | -10,000 | 0.09% | 1,772,400 |
| 2016-03-03 | 2016-03-01 | 3.280 | 537,500 | -4,500 | 0.09% | 1,763,000 |
| 2016-02-03 | 2016-02-01 | 3.400 | 542,000 | -10,000 | 0.09% | 1,842,800 |
| 2016-01-20 | 2016-01-18 | 3.900 | 552,000 | -7,500 | 0.09% | 2,152,800 |
| 2016-01-18 | 2016-01-14 | 4.400 | 559,500 | +7,500 | 0.09% | 2,461,800 |
| 2016-01-15 | 2016-01-13 | 3.420 | 552,000 | -52,500 | 0.09% | 1,887,840 |
| 2016-01-14 | 2016-01-12 | 3.100 | 604,500 | -22,500 | 0.10% | 1,873,950 |
| 2016-01-13 | 2016-01-11 | 2.740 | 627,000 | -25,000 | 0.10% | 1,717,980 |
| 2016-01-11 | 2016-01-07 | 2.700 | 652,000 | +29,000 | 0.11% | 1,760,400 |
| 2016-01-06 | 2016-01-04 | 2.880 | 623,000 | +11,500 | 0.10% | 1,794,240 |
| 2016-01-05 | 2015-12-31 | 3.000 | 611,500 | +56,000 | 0.10% | 1,834,500 |
| 2015-12-30 | 2015-12-28 | 3.320 | 555,500 | +3,500 | 0.09% | 1,844,260 |
| 2015-12-29 | 2015-12-24 | 3.360 | 552,000 | +25,000 | 0.09% | 1,854,720 |
| 2015-12-23 | 2015-12-21 | 3.520 | 527,000 | +15,000 | 0.09% | 1,855,040 |
| 2015-12-16 | 2015-12-14 | 3.960 | 512,000 | +3,500 | 0.08% | 2,027,520 |
| 2015-12-15 | 2015-12-11 | 3.960 | 508,500 | -12,000 | 0.08% | 2,013,660 |
| 2015-12-14 | 2015-12-10 | 4.120 | 520,500 | -2,500 | 0.09% | 2,144,460 |
| 2015-12-01 | 2015-11-27 | 4.520 | 523,000 | -2,500 | 0.09% | 2,363,960 |
| 2015-11-12 | 2015-11-10 | 4.840 | 525,500 | -5,000 | 0.09% | 2,543,420 |
| 2015-11-10 | 2015-11-06 | 4.860 | 530,500 | -2,000 | 0.09% | 2,578,230 |
| 2015-10-06 | 2015-10-02 | 4.540 | 532,500 | -17,000 | 0.09% | 2,417,550 |
| 2015-10-02 | 2015-09-29 | 4.480 | 549,500 | -7,000 | 0.09% | 2,461,760 |
| 2015-09-17 | 2015-09-15 | 4.540 | 556,500 | -10,000 | 0.09% | 2,526,510 |
| 2015-09-16 | 2015-09-14 | 4.600 | 566,500 | -5,000 | 0.09% | 2,605,900 |
| 2015-09-08 | 2015-09-04 | 4.540 | 571,500 | +1,500 | 0.09% | 2,594,610 |
| 2015-09-01 | 2015-08-28 | 4.880 | 570,000 | +15,000 | 0.09% | 2,781,600 |
| 2015-08-26 | 2015-08-24 | 4.980 | 555,000 | -9,000 | 0.09% | 2,763,900 |
| 2015-08-19 | 2015-08-17 | 6.000 | 564,000 | +2,500 | 0.09% | 3,384,000 |
| 2015-08-07 | 2015-08-05 | 4.440 | 561,500 | -11,000 | 0.09% | 2,493,060 |
| 2015-07-15 | 2015-07-13 | 5.300 | 572,500 | -20,000 | 0.09% | 3,034,250 |
| 2015-07-14 | 2015-07-10 | 5.400 | 592,500 | +5,000 | 0.10% | 3,199,500 |
| 2015-07-09 | 2015-07-07 | 4.800 | 587,500 | +20,000 | 0.10% | 2,820,000 |
| 2015-07-06 | 2015-07-02 | 6.600 | 567,500 | -15,000 | 0.09% | 3,745,500 |
| 2015-06-26 | 2015-06-24 | 6.700 | 582,500 | -12,500 | 0.10% | 3,902,750 |
| 2015-06-25 | 2015-06-23 | 6.800 | 595,000 | +50,000 | 0.10% | 4,046,000 |
| 2015-06-22 | 2015-06-18 | 6.600 | 545,000 | +500 | 0.09% | 3,597,000 |
| 2015-06-18 | 2015-06-16 | 6.500 | 544,500 | -5,000 | 0.09% | 3,539,250 |
| 2015-06-16 | 2015-06-12 | 6.700 | 549,500 | +5,000 | 0.09% | 3,681,650 |
| 2015-06-12 | 2015-06-10 | 6.700 | 544,500 | +3,000 | 0.09% | 3,648,150 |
| 2015-06-10 | 2015-06-08 | 7.000 | 541,500 | +10,000 | 0.09% | 3,790,500 |
| 2015-06-09 | 2015-06-05 | 7.100 | 531,500 | +12,500 | 0.09% | 3,773,650 |
| 2015-06-04 | 2015-06-02 | 7.400 | 519,000 | +1,000 | 0.09% | 3,840,600 |
| 2015-06-03 | 2015-06-01 | 7.500 | 518,000 | +5,000 | 0.09% | 3,885,000 |
| 2015-06-02 | 2015-05-29 | 7.700 | 513,000 | -17,500 | 0.08% | 3,950,100 |
| 2015-06-01 | 2015-05-28 | 7.000 | 530,500 | -30,000 | 0.09% | 3,713,500 |
| 2015-05-26 | 2015-05-21 | 6.700 | 560,500 | +6,500 | 0.09% | 3,755,350 |
| 2015-05-22 | 2015-05-20 | 6.800 | 554,000 | +5,000 | 0.09% | 3,767,200 |
| 2015-05-20 | 2015-05-18 | 6.900 | 549,000 | +2,000 | 0.09% | 3,788,100 |
| 2015-05-19 | 2015-05-15 | 7.000 | 547,000 | +2,500 | 0.09% | 3,829,000 |
| 2015-05-18 | 2015-05-14 | 7.000 | 544,500 | +10,000 | 0.09% | 3,811,500 |
| 2015-05-13 | 2015-05-11 | 7.100 | 534,500 | +2,500 | 0.09% | 3,794,950 |
| 2015-05-05 | 2015-04-30 | 7.100 | 532,000 | -13,000 | 0.09% | 3,777,200 |
| 2015-04-30 | 2015-04-28 | 7.100 | 545,000 | +4,000 | 0.09% | 3,869,500 |
| 2015-04-29 | 2015-04-27 | 7.200 | 541,000 | +16,000 | 0.09% | 3,895,200 |
| 2015-04-22 | 2015-04-20 | 7.100 | 525,000 | -1,500 | 0.09% | 3,727,500 |
| 2015-04-21 | 2015-04-17 | 7.500 | 526,500 | -15,000 | 0.09% | 3,948,750 |
| 2015-04-20 | 2015-04-16 | 7.300 | 541,500 | +16,500 | 0.09% | 3,952,950 |
| 2015-04-15 | 2015-04-13 | 7.200 | 525,000 | -58,500 | 0.09% | 3,780,000 |
| 2015-04-14 | 2015-04-10 | 6.500 | 583,500 | -5,000 | 0.10% | 3,792,750 |
| 2015-04-10 | 2015-04-08 | 6.100 | 588,500 | -26,500 | 0.10% | 3,589,850 |
| 2015-04-09 | 2015-04-02 | 5.800 | 615,000 | +5,000 | 0.10% | 3,567,000 |
| 2015-03-31 | 2015-03-27 | 6.100 | 610,000 | -75,000 | 0.10% | 3,721,000 |
| 2015-03-23 | 2015-03-19 | 5.400 | 685,000 | +37,000 | 0.11% | 3,699,000 |
| 2015-03-19 | 2015-03-17 | 5.600 | 648,000 | +500 | 0.11% | 3,628,800 |
| 2015-03-17 | 2015-03-13 | 5.600 | 647,500 | +10,000 | 0.11% | 3,626,000 |
| 2015-03-11 | 2015-03-09 | 5.700 | 637,500 | -1,000 | 0.10% | 3,633,750 |
| 2015-03-09 | 2015-03-05 | 5.700 | 638,500 | +9,000 | 0.11% | 3,639,450 |
| 2015-03-04 | 2015-03-02 | 5.700 | 629,500 | +25,000 | 0.10% | 3,588,150 |
| 2015-03-03 | 2015-02-27 | 5.800 | 604,500 | +2,500 | 0.10% | 3,506,100 |
| 2015-03-02 | 2015-02-26 | 5.900 | 602,000 | +8,000 | 0.10% | 3,551,800 |
| 2015-02-09 | 2015-02-05 | 6.200 | 594,000 | -10,000 | 0.10% | 3,682,800 |
| 2015-02-04 | 2015-02-02 | 6.100 | 604,000 | -5,000 | 0.10% | 3,684,400 |
| 2015-02-03 | 2015-01-30 | 6.100 | 609,000 | +2,500 | 0.10% | 3,714,900 |
| 2015-01-20 | 2015-01-16 | 6.100 | 606,500 | +14,000 | 0.10% | 3,699,650 |
| 2015-01-19 | 2015-01-15 | 6.100 | 592,500 | +5,000 | 0.10% | 3,614,250 |
| 2015-01-15 | 2015-01-13 | 6.200 | 587,500 | +17,000 | 0.10% | 3,642,500 |
| 2015-01-08 | 2015-01-06 | 6.300 | 570,500 | +12,500 | 0.09% | 3,594,150 |
| 2015-01-07 | 2015-01-05 | 6.700 | 558,000 | +25,000 | 0.09% | 3,738,600 |
| 2014-12-30 | 2014-12-24 | 7.000 | 533,000 | -4,500 | 0.09% | 3,731,000 |
| 2014-12-22 | 2014-12-18 | 6.000 | 537,500 | -6,000 | 0.09% | 3,225,000 |
| 2014-12-19 | 2014-12-17 | 5.800 | 543,500 | +2,500 | 0.09% | 3,152,300 |
| 2014-12-17 | 2014-12-15 | 6.300 | 541,000 | +13,500 | 0.09% | 3,408,300 |
| 2014-12-15 | 2014-12-11 | 6.600 | 527,500 | +19,000 | 0.09% | 3,481,500 |
| 2014-12-11 | 2014-12-09 | 6.800 | 508,500 | +12,500 | 0.08% | 3,457,800 |
| 2014-12-09 | 2014-12-05 | 7.100 | 496,000 | +3,000 | 0.08% | 3,521,600 |
| 2014-12-08 | 2014-12-04 | 7.400 | 493,000 | -10,000 | 0.08% | 3,648,200 |
| 2014-12-03 | 2014-12-01 | 6.800 | 503,000 | -25,000 | 0.08% | 3,420,400 |
| 2014-12-02 | 2014-11-28 | 7.100 | 528,000 | +10,000 | 0.09% | 3,748,800 |
| 2014-11-20 | 2014-11-18 | 7.500 | 518,000 | +2,000 | 0.09% | 3,885,000 |
| 2014-11-18 | 2014-11-14 | 7.800 | 516,000 | +7,500 | 0.08% | 4,024,800 |
| 2014-11-17 | 2014-11-13 | 7.800 | 508,500 | +7,500 | 0.08% | 3,966,300 |
| 2014-11-14 | 2014-11-12 | 7.900 | 501,000 | -17,000 | 0.08% | 3,957,900 |
| 2014-11-03 | 2014-10-30 | 8.000 | 518,000 | +4,000 | 0.09% | 4,144,000 |
| 2014-10-24 | 2014-10-22 | 8.100 | 514,000 | +27,000 | 0.08% | 4,163,400 |
| 2014-10-09 | 2014-10-07 | 8.400 | 487,000 | +4,000 | 0.08% | 4,090,800 |
| 2014-10-08 | 2014-10-06 | 8.200 | 483,000 | -500 | 0.08% | 3,960,600 |
| 2014-10-07 | 2014-10-03 | 8.300 | 483,500 | -5,000 | 0.08% | 4,013,050 |
| 2014-10-06 | 2014-09-30 | 8.300 | 488,500 | -19,500 | 0.08% | 4,054,550 |
| 2014-10-03 | 2014-09-29 | 8.300 | 508,000 | -8,500 | 0.08% | 4,216,400 |
| 2014-09-29 | 2014-09-25 | 8.600 | 516,500 | +10,000 | 0.09% | 4,441,900 |
| 2014-09-26 | 2014-09-24 | 8.900 | 506,500 | -14,000 | 0.08% | 4,507,850 |
| 2014-09-19 | 2014-09-17 | 8.300 | 520,500 | -2,000 | 0.09% | 4,320,150 |
| 2014-09-08 | 2014-09-04 | 8.500 | 522,500 | -2,500 | 0.09% | 4,441,250 |
| 2014-09-03 | 2014-09-01 | 8.600 | 525,000 | -9,000 | 0.09% | 4,515,000 |
| 2014-09-02 | 2014-08-29 | 8.200 | 534,000 | +14,000 | 0.09% | 4,378,800 |
| 2014-09-01 | 2014-08-28 | 8.200 | 520,000 | +5,000 | 0.09% | 4,264,000 |
| 2014-08-29 | 2014-08-27 | 8.500 | 515,000 | -10,000 | 0.08% | 4,377,500 |
| 2014-08-28 | 2014-08-26 | 8.800 | 525,000 | +1,000 | 0.09% | 4,620,000 |
| 2014-08-27 | 2014-08-25 | 8.700 | 524,000 | +4,500 | 0.09% | 4,558,800 |
| 2014-08-26 | 2014-08-22 | 9.700 | 519,500 | +3,000 | 0.09% | 5,039,150 |
| 2014-08-25 | 2014-08-21 | 9.800 | 516,500 | +10,500 | 0.09% | 5,061,700 |
| 2014-08-22 | 2014-08-20 | 9.500 | 506,000 | -13,500 | 0.08% | 4,807,000 |
| 2014-08-21 | 2014-08-19 | 8.800 | 519,500 | -176,000 | 0.09% | 4,571,600 |
| 2014-08-20 | 2014-08-18 | 8.900 | 695,500 | -135,000 | 0.11% | 6,189,950 |
| 2014-08-18 | 2014-08-14 | 9.100 | 830,500 | -21,500 | 0.14% | 7,557,550 |
| 2014-08-14 | 2014-08-12 | 8.800 | 852,000 | -1,500 | 0.14% | 7,497,600 |
| 2014-08-11 | 2014-08-07 | 8.700 | 853,500 | -3,500 | 0.14% | 7,425,450 |
| 2014-08-07 | 2014-08-05 | 8.300 | 857,000 | -2,500 | 0.14% | 7,113,100 |
| 2014-07-31 | 2014-07-29 | 7.900 | 859,500 | +5,000 | 0.14% | 6,790,050 |
| 2014-07-30 | 2014-07-28 | 7.900 | 854,500 | -10,000 | 0.14% | 6,750,550 |
| 2014-07-22 | 2014-07-18 | 7.400 | 864,500 | +5,000 | 0.14% | 6,397,300 |
| 2014-07-17 | 2014-07-15 | 7.500 | 859,500 | +2,500 | 0.14% | 6,446,250 |
| 2014-07-11 | 2014-07-09 | 7.600 | 857,000 | +6,000 | 0.14% | 6,513,200 |
| 2014-07-10 | 2014-07-08 | 7.600 | 851,000 | +4,000 | 0.14% | 6,467,600 |
| 2014-07-04 | 2014-07-02 | 7.800 | 847,000 | +10,000 | 0.14% | 6,606,600 |
| 2014-07-03 | 2014-06-30 | 7.700 | 837,000 | +1,000 | 0.14% | 6,444,900 |
| 2014-06-17 | 2014-06-13 | 8.000 | 836,000 | +4,000 | 0.14% | 6,688,000 |
| 2014-06-09 | 2014-06-05 | 8.000 | 832,000 | +3,500 | 0.14% | 6,656,000 |
| 2014-06-06 | 2014-06-04 | 8.000 | 828,500 | +12,500 | 0.14% | 6,628,000 |
| 2014-06-05 | 2014-06-03 | 8.300 | 816,000 | -2,000 | 0.13% | 6,772,800 |
| 2014-06-04 | 2014-05-30 | 8.000 | 818,000 | +2,000 | 0.13% | 6,544,000 |
| 2014-06-03 | 2014-05-29 | 7.600 | 816,000 | -65,000 | 0.13% | 6,201,600 |
| 2014-05-27 | 2014-05-23 | 7.600 | 881,000 | -41,500 | 0.15% | 6,695,600 |
| 2014-05-19 | 2014-05-15 | 7.600 | 922,500 | +13,000 | 0.15% | 7,011,000 |
| 2014-05-15 | 2014-05-13 | 7.600 | 909,500 | +6,000 | 0.15% | 6,912,200 |
| 2014-05-02 | 2014-04-29 | 7.700 | 903,500 | -28,000 | 0.15% | 6,956,950 |
| 2014-04-24 | 2014-04-22 | 7.900 | 931,500 | -5,000 | 0.15% | 7,358,850 |
| 2014-04-16 | 2014-04-14 | 7.700 | 936,500 | +5,000 | 0.15% | 7,211,050 |
| 2014-04-08 | 2014-04-04 | 8.000 | 931,500 | +2,000 | 0.15% | 7,452,000 |
| 2014-04-03 | 2014-04-01 | 8.100 | 929,500 | -7,500 | 0.15% | 7,528,950 |
| 2014-03-28 | 2014-03-26 | 7.600 | 937,000 | +7,500 | 0.15% | 7,121,200 |
| 2014-03-25 | 2014-03-21 | 7.600 | 929,500 | +10,000 | 0.15% | 7,064,200 |
| 2014-03-24 | 2014-03-20 | 7.400 | 919,500 | -5,000 | 0.15% | 6,804,300 |
| 2014-03-21 | 2014-03-19 | 7.400 | 924,500 | -7,000 | 0.15% | 6,841,300 |
| 2014-02-28 | 2014-02-26 | 8.300 | 931,500 | -2,000 | 0.15% | 7,731,450 |
| 2014-02-17 | 2014-02-13 | 8.400 | 933,500 | +50,000 | 0.15% | 7,841,400 |
| 2014-02-07 | 2014-02-05 | 8.200 | 883,500 | +2,500 | 0.15% | 7,244,700 |
| 2014-01-28 | 2014-01-24 | 8.400 | 881,000 | -5,500 | 0.15% | 7,400,400 |
| 2014-01-22 | 2014-01-20 | 9.000 | 886,500 | -1,500 | 0.22% | 7,978,500 |
| 2014-01-21 | 2014-01-17 | 8.900 | 888,000 | +3,000 | 0.22% | 7,903,200 |
| 2014-01-20 | 2014-01-16 | 9.200 | 885,000 | +2,000 | 0.22% | 8,142,000 |
| 2014-01-16 | 2014-01-14 | 9.200 | 883,000 | +1,500 | 0.22% | 8,123,600 |
| 2014-01-15 | 2014-01-13 | 9.000 | 881,500 | +5,000 | 0.22% | 7,933,500 |
| 2014-01-14 | 2014-01-10 | 8.600 | 876,500 | +5,000 | 0.22% | 7,537,900 |
| 2014-01-13 | 2014-01-09 | 8.500 | 871,500 | +374,000 | 0.21% | 7,407,750 |
| 2014-01-06 | 2014-01-02 | 8.900 | 497,500 | -4,000 | 0.12% | 4,427,750 |
| 2014-01-03 | 2013-12-31 | 8.900 | 501,500 | -7,500 | 0.12% | 4,463,350 |
| 2014-01-02 | 2013-12-27 | 8.400 | 509,000 | +2,500 | 0.12% | 4,275,600 |
| 2013-12-27 | 2013-12-20 | 8.300 | 506,500 | +2,500 | 0.12% | 4,203,950 |
| 2013-12-23 | 2013-12-19 | 8.500 | 504,000 | +23,000 | 0.12% | 4,284,000 |
| 2013-12-17 | 2013-12-13 | 8.800 | 481,000 | +1,500 | 0.12% | 4,232,800 |
| 2013-12-13 | 2013-12-11 | 9.000 | 479,500 | -29,500 | 0.12% | 4,315,500 |
| 2013-12-12 | 2013-12-10 | 9.400 | 509,000 | -7,500 | 0.12% | 4,784,600 |
| 2013-12-11 | 2013-12-09 | 9.100 | 516,500 | -32,500 | 0.13% | 4,700,150 |
| 2013-12-04 | 2013-12-02 | 7.600 | 549,000 | -1,000 | 0.13% | 4,172,400 |
| 2013-12-02 | 2013-11-28 | 7.700 | 550,000 | +10,000 | 0.14% | 4,235,000 |
| 2013-11-28 | 2013-11-26 | 7.800 | 540,000 | +1,000 | 0.13% | 4,212,000 |
| 2013-11-27 | 2013-11-25 | 8.100 | 539,000 | +15,000 | 0.13% | 4,365,900 |
| 2013-11-25 | 2013-11-21 | 7.200 | 524,000 | +14,500 | 0.13% | 3,772,800 |
| 2013-11-22 | 2013-11-20 | 7.400 | 509,500 | +10,000 | 0.13% | 3,770,300 |
| 2013-11-20 | 2013-11-18 | 6.900 | 499,500 | +13,500 | 0.12% | 3,446,550 |
| 2013-11-12 | 2013-11-08 | 6.700 | 486,000 | +10,000 | 0.12% | 3,256,200 |
| 2013-11-11 | 2013-11-07 | 6.700 | 476,000 | +3,000 | 0.12% | 3,189,200 |
| 2013-11-07 | 2013-11-05 | 6.700 | 473,000 | +1,500 | 0.12% | 3,169,100 |
| 2013-11-06 | 2013-11-04 | 6.500 | 471,500 | +5,000 | 0.12% | 3,064,750 |
| 2013-11-04 | 2013-10-31 | 6.800 | 466,500 | +5,000 | 0.11% | 3,172,200 |
| 2013-11-01 | 2013-10-30 | 6.900 | 461,500 | +10,000 | 0.11% | 3,184,350 |
| 2013-10-23 | 2013-10-21 | 6.900 | 451,500 | +12,500 | 0.11% | 3,115,350 |
| 2013-10-22 | 2013-10-18 | 7.200 | 439,000 | -3,000 | 0.11% | 3,160,800 |
| 2013-10-18 | 2013-10-16 | 7.100 | 442,000 | +3,000 | 0.11% | 3,138,200 |
| 2013-10-04 | 2013-10-02 | 7.200 | 439,000 | +7,500 | 0.11% | 3,160,800 |
| 2013-09-24 | 2013-09-19 | 8.000 | 431,500 | +10,000 | 0.11% | 3,452,000 |
| 2013-08-27 | 2013-08-23 | 8.000 | 421,500 | -10,000 | 0.10% | 3,372,000 |
| 2013-08-22 | 2013-08-20 | 7.500 | 431,500 | -135,000 | 0.11% | 3,236,250 |
| 2013-08-16 | 2013-08-13 | 8.200 | 566,500 | +15,000 | 0.14% | 4,645,300 |
| 2013-08-15 | 2013-08-12 | 8.400 | 551,500 | -15,000 | 0.14% | 4,632,600 |
| 2013-08-13 | 2013-08-09 | 8.200 | 566,500 | -5,000 | 0.14% | 4,645,300 |
| 2013-07-23 | 2013-07-19 | 7.200 | 571,500 | +8,500 | 0.14% | 4,114,800 |
| 2013-07-15 | 2013-07-11 | 7.400 | 563,000 | -13,500 | 0.14% | 4,166,200 |
| 2013-07-10 | 2013-07-08 | 7.600 | 576,500 | -10,000 | 0.14% | 4,381,400 |
| 2013-06-26 | 2013-06-24 | 7.000 | 586,500 | +10,000 | 0.14% | 4,105,500 |
| 2013-06-21 | 2013-06-19 | 7.800 | 576,500 | +3,500 | 0.14% | 4,496,700 |
| 2013-06-17 | 2013-06-13 | 7.100 | 573,000 | +20,000 | 0.14% | 4,068,300 |
| 2013-06-14 | 2013-06-11 | 7.700 | 553,000 | +10,000 | 0.14% | 4,258,100 |
| 2013-06-11 | 2013-06-07 | 7.900 | 543,000 | +15,000 | 0.13% | 4,289,700 |
| 2013-06-04 | 2013-05-31 | 8.700 | 528,000 | +8,000 | 0.13% | 4,593,600 |
| 2013-05-29 | 2013-05-27 | 7.800 | 520,000 | +5,000 | 0.13% | 4,056,000 |
| 2013-05-21 | 2013-05-16 | 8.700 | 515,000 | +5,000 | 0.13% | 4,480,500 |
| 2013-05-14 | 2013-05-10 | 8.800 | 510,000 | +10,000 | 0.13% | 4,488,000 |
| 2013-05-10 | 2013-05-08 | 8.900 | 500,000 | -25,000 | 0.12% | 4,450,000 |
| 2013-05-02 | 2013-04-29 | 9.100 | 525,000 | +5,000 | 0.13% | 4,777,500 |
| 2013-04-30 | 2013-04-26 | 9.000 | 520,000 | +5,000 | 0.13% | 4,680,000 |
| 2013-04-12 | 2013-04-10 | 9.400 | 515,000 | -5,000 | 0.13% | 4,841,000 |
| 2013-04-11 | 2013-04-09 | 9.100 | 520,000 | +15,000 | 0.13% | 4,732,000 |
| 2013-04-09 | 2013-04-05 | 9.600 | 505,000 | -40,000 | 0.12% | 4,848,000 |
| 2013-03-26 | 2013-03-22 | 10.000 | 545,000 | +10,000 | 0.13% | 5,450,000 |
| 2013-03-15 | 2013-03-13 | 10.200 | 535,000 | -1,500 | 0.13% | 5,457,000 |
| 2013-03-14 | 2013-03-12 | 10.200 | 536,500 | +4,500 | 0.13% | 5,472,300 |
| 2013-03-13 | 2013-03-11 | 10.600 | 532,000 | +5,000 | 0.13% | 5,639,200 |
| 2013-03-12 | 2013-03-08 | 10.800 | 527,000 | +1,000 | 0.13% | 5,691,600 |
| 2013-03-07 | 2013-03-05 | 11.000 | 526,000 | +10,500 | 0.13% | 5,786,000 |
| 2013-03-05 | 2013-03-01 | 11.000 | 515,500 | +30,500 | 0.13% | 5,670,500 |
| 2013-03-04 | 2013-02-28 | 11.000 | 485,000 | -500 | 0.12% | 5,335,000 |
| 2013-03-01 | 2013-02-27 | 10.800 | 485,500 | +10,500 | 0.12% | 5,243,400 |
| 2013-02-28 | 2013-02-26 | 10.800 | 475,000 | -25,000 | 0.12% | 5,130,000 |
| 2013-02-27 | 2013-02-25 | 11.200 | 500,000 | -1,000 | 0.12% | 5,600,000 |
| 2013-02-26 | 2013-02-22 | 11.200 | 501,000 | +10,500 | 0.12% | 5,611,200 |
| 2013-02-25 | 2013-02-21 | 11.800 | 490,500 | -10,000 | 0.12% | 5,787,900 |
| 2013-02-22 | 2013-02-20 | 12.200 | 500,500 | -12,500 | 0.12% | 6,106,100 |
| 2013-02-20 | 2013-02-18 | 12.200 | 513,000 | +5,000 | 0.13% | 6,258,600 |
| 2013-02-14 | 2013-02-07 | 10.400 | 508,000 | +15,000 | 0.12% | 5,283,200 |
| 2013-02-06 | 2013-02-04 | 10.600 | 493,000 | +13,000 | 0.12% | 5,225,800 |
| 2013-02-05 | 2013-02-01 | 10.200 | 480,000 | -5,000 | 0.12% | 4,896,000 |
| 2013-01-31 | 2013-01-29 | 10.000 | 485,000 | +5,000 | 0.12% | 4,850,000 |
| 2013-01-28 | 2013-01-24 | 10.200 | 480,000 | +15,000 | 0.12% | 4,896,000 |
| 2013-01-25 | 2013-01-23 | 10.200 | 465,000 | -19,500 | 0.11% | 4,743,000 |
| 2013-01-23 | 2013-01-21 | 10.400 | 484,500 | -10,000 | 0.12% | 5,038,800 |
| 2013-01-17 | 2013-01-15 | 9.900 | 494,500 | +12,000 | 0.12% | 4,895,550 |
| 2013-01-14 | 2013-01-10 | 10.400 | 482,500 | +19,500 | 0.12% | 5,018,000 |
| 2013-01-10 | 2013-01-08 | 10.400 | 463,000 | +25,000 | 0.11% | 4,815,200 |
| 2013-01-09 | 2013-01-07 | 10.600 | 438,000 | +5,000 | 0.11% | 4,642,800 |
| 2012-12-19 | 2012-12-17 | 11.200 | 433,000 | -5,000 | 0.11% | 4,849,600 |
| 2012-12-03 | 2012-11-29 | 10.000 | 438,000 | -6,500 | 0.13% | 4,380,000 |
| 2012-11-28 | 2012-11-26 | 10.200 | 444,500 | +5,000 | 0.13% | 4,533,900 |
| 2012-11-22 | 2012-11-20 | 10.000 | 439,500 | +5,000 | 0.13% | 4,395,000 |
| 2012-11-13 | 2012-11-09 | 10.200 | 434,500 | -5,000 | 0.13% | 4,431,900 |
| 2012-10-19 | 2012-10-17 | 10.200 | 439,500 | +10,000 | 0.13% | 4,482,900 |
| 2012-10-18 | 2012-10-16 | 10.000 | 429,500 | -8,000 | 0.13% | 4,295,000 |
| 2012-10-03 | 2012-09-27 | 10.200 | 437,500 | +5,000 | 0.13% | 4,462,500 |
| 2012-09-19 | 2012-09-17 | 10.200 | 432,500 | +5,000 | 0.13% | 4,411,500 |
| 2012-09-18 | 2012-09-14 | 10.400 | 427,500 | -500 | 0.12% | 4,446,000 |
| 2012-09-06 | 2012-09-04 | 10.600 | 428,000 | +5,000 | 0.13% | 4,536,800 |
| 2012-08-27 | 2012-08-23 | 11.200 | 423,000 | +3,000 | 0.12% | 4,737,600 |
| 2012-08-16 | 2012-08-14 | 12.600 | 420,000 | -4,000 | 0.12% | 5,292,000 |
| 2012-08-02 | 2012-07-31 | 11.000 | 424,000 | -5,000 | 0.12% | 4,664,000 |
| 2012-08-01 | 2012-07-30 | 10.600 | 429,000 | -5,000 | 0.13% | 4,547,400 |
| 2012-07-31 | 2012-07-27 | 10.200 | 434,000 | +5,000 | 0.13% | 4,426,800 |
| 2012-07-30 | 2012-07-26 | 10.200 | 429,000 | +5,000 | 0.13% | 4,375,800 |
| 2012-07-25 | 2012-07-23 | 11.000 | 424,000 | -5,000 | 0.12% | 4,664,000 |
| 2012-07-13 | 2012-07-11 | 11.400 | 429,000 | +50,000 | 0.13% | 4,890,600 |
| 2012-07-11 | 2012-07-09 | 11.600 | 379,000 | +25,000 | 0.11% | 4,396,400 |
| 2012-07-10 | 2012-07-06 | 11.600 | 354,000 | +16,500 | 0.10% | 4,106,400 |
| 2012-07-09 | 2012-07-05 | 11.600 | 337,500 | +15,000 | 0.10% | 3,915,000 |
| 2012-06-25 | 2012-06-21 | 11.800 | 322,500 | +9,000 | 0.09% | 3,805,500 |
| 2012-06-20 | 2012-06-18 | 13.000 | 313,500 | -4,000 | 0.09% | 4,075,500 |
| 2012-06-06 | 2012-06-04 | 12.200 | 317,500 | +4,000 | 0.09% | 3,873,500 |
| 2012-05-11 | 2012-05-09 | 13.400 | 313,500 | +13,500 | 0.09% | 4,200,900 |
| 2012-05-03 | 2012-04-30 | 13.200 | 300,000 | +2,500 | 0.09% | 3,960,000 |
| 2012-05-02 | 2012-04-27 | 12.800 | 297,500 | +5,000 | 0.09% | 3,808,000 |
| 2012-04-30 | 2012-04-26 | 13.200 | 292,500 | +68,000 | 0.09% | 3,861,000 |
| 2012-04-23 | 2012-04-19 | 13.000 | 224,500 | +21,000 | 0.07% | 2,918,500 |
| 2012-04-16 | 2012-04-12 | 13.200 | 203,500 | -1,000 | 0.06% | 2,686,200 |
| 2012-04-11 | 2012-04-05 | 13.200 | 204,500 | +22,000 | 0.06% | 2,699,400 |
| 2012-04-05 | 2012-04-02 | 12.200 | 182,500 | -5,000 | 0.05% | 2,226,500 |
| 2012-03-23 | 2012-03-21 | 9.700 | 187,500 | -4,000 | 0.05% | 1,818,750 |
| 2012-03-22 | 2012-03-20 | 9.300 | 191,500 | +2,000 | 0.06% | 1,780,950 |
| 2012-03-01 | 2012-02-28 | 9.800 | 189,500 | -125,000 | 0.06% | 1,857,100 |
| 2012-02-29 | 2012-02-27 | 9.800 | 314,500 | +1,000 | 0.09% | 3,082,100 |
| 2012-02-28 | 2012-02-24 | 10.000 | 313,500 | -43,500 | 0.09% | 3,135,000 |
| 2012-02-27 | 2012-02-23 | 10.000 | 357,000 | -6,500 | 0.10% | 3,570,000 |
| 2012-02-16 | 2012-02-14 | 9.900 | 363,500 | -3,000 | 0.11% | 3,598,650 |
| 2012-02-09 | 2012-02-07 | 9.600 | 366,500 | +4,000 | 0.11% | 3,518,400 |
| 2012-02-08 | 2012-02-06 | 9.900 | 362,500 | -3,000 | 0.11% | 3,588,750 |
| 2012-02-07 | 2012-02-03 | 10.200 | 365,500 | -2,000 | 0.11% | 3,728,100 |
| 2012-02-02 | 2012-01-31 | 9.700 | 367,500 | +5,000 | 0.11% | 3,564,750 |
| 2012-01-27 | 2012-01-20 | 9.200 | 362,500 | +2,000 | 0.11% | 3,335,000 |
| 2012-01-26 | 2012-01-19 | 9.700 | 360,500 | +11,500 | 0.11% | 3,496,850 |
| 2012-01-05 | 2012-01-03 | 10.800 | 349,000 | -5,000 | 0.11% | 3,769,200 |
| 2011-12-07 | 2011-12-05 | 9.700 | 354,000 | -2,500 | 0.11% | 3,433,800 |
| 2011-11-02 | 2011-10-31 | 10.800 | 356,500 | +500 | 0.11% | 3,850,200 |
| 2011-10-21 | 2011-10-19 | 10.800 | 356,000 | +5,000 | 0.11% | 3,844,800 |
| 2011-10-19 | 2011-10-17 | 11.000 | 351,000 | +500 | 0.11% | 3,861,000 |
| 2011-10-18 | 2011-10-14 | 10.800 | 350,500 | +1,000 | 0.11% | 3,785,400 |
| 2011-09-26 | 2011-09-22 | 12.000 | 349,500 | -9,000 | 0.11% | 4,194,000 |
| 2011-09-21 | 2011-09-19 | 12.800 | 358,500 | +1,500 | 0.11% | 4,588,800 |
| 2011-09-07 | 2011-09-05 | 13.600 | 357,000 | -6,000 | 0.11% | 4,855,200 |
| 2011-09-06 | 2011-09-02 | 13.800 | 363,000 | -4,500 | 0.11% | 5,009,400 |
| 2011-08-31 | 2011-08-29 | 13.200 | 367,500 | -500 | 0.12% | 4,851,000 |
| 2011-08-17 | 2011-08-15 | 13.000 | 368,000 | -9,000 | 0.12% | 4,784,000 |
| 2011-08-15 | 2011-08-11 | 12.400 | 377,000 | +500 | 0.12% | 4,674,800 |
| 2011-08-11 | 2011-08-09 | 12.400 | 376,500 | +5,000 | 0.12% | 4,668,600 |
| 2011-08-10 | 2011-08-08 | 13.000 | 371,500 | +4,000 | 0.12% | 4,829,500 |
| 2011-08-09 | 2011-08-05 | 13.400 | 367,500 | -1,000 | 0.12% | 4,924,500 |
| 2011-08-04 | 2011-08-02 | 13.600 | 368,500 | +1,000 | 0.12% | 5,011,600 |
| 2011-07-29 | 2011-07-27 | 14.600 | 367,500 | -5,000 | 0.12% | 5,365,500 |
| 2011-07-28 | 2011-07-26 | 14.600 | 372,500 | -500 | 0.12% | 5,438,500 |
| 2011-07-27 | 2011-07-25 | 14.600 | 373,000 | +6,000 | 0.12% | 5,445,800 |
| 2011-07-26 | 2011-07-22 | 14.200 | 367,000 | -1,500 | 0.12% | 5,211,400 |
| 2011-06-24 | 2011-06-22 | 13.200 | 368,500 | +10,000 | 0.12% | 4,864,200 |
| 2011-06-15 | 2011-06-13 | 13.600 | 358,500 | -2,500 | 0.11% | 4,875,600 |
| 2011-06-09 | 2011-06-07 | 14.400 | 361,000 | +500 | 0.11% | 5,198,400 |
| 2011-05-13 | 2011-05-11 | 14.800 | 360,500 | +500 | 0.11% | 5,335,400 |
| 2011-05-03 | 2011-04-28 | 13.200 | 360,000 | +7,000 | 0.11% | 4,752,000 |
| 2011-04-27 | 2011-04-21 | 15.200 | 353,000 | -1,000 | 0.11% | 5,365,600 |
| 2011-04-26 | 2011-04-20 | 15.800 | 354,000 | +9,000 | 0.11% | 5,593,200 |
| 2011-04-21 | 2011-04-19 | 14.800 | 345,000 | -5,000 | 0.11% | 5,106,000 |
| 2011-04-20 | 2011-04-18 | 14.400 | 350,000 | -15,000 | 0.11% | 5,040,000 |
| 2011-04-19 | 2011-04-15 | 13.800 | 365,000 | -3,500 | 0.12% | 5,037,000 |
| 2011-04-11 | 2011-04-07 | 13.200 | 368,500 | -3,000 | 0.12% | 4,864,200 |
| 2011-04-08 | 2011-04-06 | 13.200 | 371,500 | +3,000 | 0.12% | 4,903,800 |
| 2011-04-04 | 2011-03-31 | 13.200 | 368,500 | +15,000 | 0.12% | 4,864,200 |
| 2011-03-28 | 2011-03-24 | 13.000 | 353,500 | +1,500 | 0.11% | 4,595,500 |
| 2011-03-17 | 2011-03-15 | 13.200 | 352,000 | -3,500 | 0.11% | 4,646,400 |
| 2011-03-14 | 2011-03-10 | 13.400 | 355,500 | -2,500 | 0.11% | 4,763,700 |
| 2011-03-11 | 2011-03-09 | 13.600 | 358,000 | -11,000 | 0.11% | 4,868,800 |
| 2011-03-04 | 2011-03-02 | 13.600 | 369,000 | +17,500 | 0.12% | 5,018,400 |
| 2011-03-03 | 2011-03-01 | 13.400 | 351,500 | +21,000 | 0.11% | 4,710,100 |
| 2011-02-28 | 2011-02-24 | 13.400 | 330,500 | -25,000 | 0.10% | 4,428,700 |
| 2011-02-21 | 2011-02-17 | 13.800 | 355,500 | +6,000 | 0.11% | 4,905,900 |
| 2011-02-18 | 2011-02-16 | 13.400 | 349,500 | -3,000 | 0.11% | 4,683,300 |
| 2011-02-17 | 2011-02-15 | 13.000 | 352,500 | -3,000 | 0.11% | 4,582,500 |
| 2011-02-15 | 2011-02-11 | 12.200 | 355,500 | -11,000 | 0.11% | 4,337,100 |
| 2011-02-14 | 2011-02-10 | 12.200 | 366,500 | +3,000 | 0.12% | 4,471,300 |
| 2011-01-26 | 2011-01-24 | 13.200 | 363,500 | -3,500 | 0.12% | 4,798,200 |
| 2011-01-25 | 2011-01-21 | 13.000 | 367,000 | +9,000 | 0.12% | 4,771,000 |
| 2011-01-19 | 2011-01-17 | 12.800 | 358,000 | +6,000 | 0.11% | 4,582,400 |
| 2011-01-13 | 2011-01-11 | 12.600 | 352,000 | +3,000 | 0.11% | 4,435,200 |
| 2010-12-29 | 2010-12-24 | 13.400 | 349,000 | +3,500 | 0.11% | 4,676,600 |
| 2010-12-09 | 2010-12-07 | 14.000 | 345,500 | -2,500 | 0.11% | 4,837,000 |
| 2010-12-08 | 2010-12-06 | 14.000 | 348,000 | +10,000 | 0.11% | 4,872,000 |
| 2010-12-03 | 2010-12-01 | 13.800 | 338,000 | -2,500 | 0.11% | 4,664,400 |
| 2010-11-30 | 2010-11-26 | 13.200 | 340,500 | -2,500 | 0.11% | 4,494,600 |
| 2010-11-25 | 2010-11-23 | 12.600 | 343,000 | -4,500 | 0.11% | 4,321,800 |
| 2010-11-23 | 2010-11-19 | 13.000 | 347,500 | +2,500 | 0.11% | 4,517,500 |
| 2010-11-12 | 2010-11-10 | 13.400 | 345,000 | +2,500 | 0.11% | 4,623,000 |
| 2010-11-05 | 2010-11-03 | 13.600 | 342,500 | +2,500 | 0.11% | 4,658,000 |
| 2010-11-04 | 2010-11-02 | 13.800 | 340,000 | +150,000 | 0.11% | 4,692,000 |
| 2010-11-02 | 2010-10-29 | 13.800 | 190,000 | +4,500 | 0.06% | 2,622,000 |
| 2010-10-18 | 2010-10-14 | 14.200 | 185,500 | +50,000 | 0.06% | 2,634,100 |
| 2010-10-14 | 2010-10-12 | 13.800 | 135,500 | +4,000 | 0.04% | 1,869,900 |
| 2010-10-13 | 2010-10-11 | 14.000 | 131,500 | -15,000 | 0.04% | 1,841,000 |
| 2010-10-12 | 2010-10-08 | 14.000 | 146,500 | -9,000 | 0.05% | 2,051,000 |
| 2010-10-11 | 2010-10-07 | 13.800 | 155,500 | +1,000 | 0.05% | 2,145,900 |
| 2010-10-05 | 2010-09-30 | 13.200 | 154,500 | -7,500 | 0.05% | 2,039,400 |
| 2010-09-30 | 2010-09-28 | 13.000 | 162,000 | +4,000 | 0.05% | 2,106,000 |
| 2010-09-29 | 2010-09-27 | 13.000 | 158,000 | -5,000 | 0.05% | 2,054,000 |
| 2010-09-21 | 2010-09-17 | 13.400 | 163,000 | -2,500 | 0.05% | 2,184,200 |
| 2010-09-16 | 2010-09-14 | 13.200 | 165,500 | +15,000 | 0.05% | 2,184,600 |
| 2010-09-06 | 2010-09-02 | 13.200 | 150,500 | -10,000 | 0.05% | 1,986,600 |
| 2010-08-11 | 2010-08-09 | 13.800 | 160,500 | +2,500 | 0.05% | 2,214,900 |
| 2010-08-10 | 2010-08-06 | 14.000 | 158,000 | +1,000 | 0.05% | 2,212,000 |
| 2010-08-09 | 2010-08-05 | 14.000 | 157,000 | +4,500 | 0.05% | 2,198,000 |
| 2010-08-06 | 2010-08-04 | 14.000 | 152,500 | -2,500 | 0.05% | 2,135,000 |
| 2010-08-05 | 2010-08-03 | 14.200 | 155,000 | -1,000 | 0.05% | 2,201,000 |
| 2010-08-04 | 2010-08-02 | 14.600 | 156,000 | +5,000 | 0.05% | 2,277,600 |
| 2010-08-02 | 2010-07-29 | 13.400 | 151,000 | -1,000 | 0.05% | 2,023,400 |
| 2010-07-29 | 2010-07-27 | 14.000 | 152,000 | +2,500 | 0.05% | 2,128,000 |
| 2010-07-28 | 2010-07-26 | 14.200 | 149,500 | -24,000 | 0.05% | 2,122,900 |
| 2010-07-19 | 2010-07-15 | 13.400 | 173,500 | +2,500 | 0.06% | 2,324,900 |
| 2010-07-12 | 2010-07-08 | 13.400 | 171,000 | +10,000 | 0.06% | 2,291,400 |
| 2010-07-05 | 2010-06-30 | 13.600 | 161,000 | -9,000 | 0.05% | 2,189,600 |
| 2010-06-29 | 2010-06-25 | 13.600 | 170,000 | +17,500 | 0.06% | 2,312,000 |
| 2010-06-28 | 2010-06-24 | 13.600 | 152,500 | +1,500 | 0.05% | 2,074,000 |
| 2010-06-25 | 2010-06-23 | 13.600 | 151,000 | +4,000 | 0.05% | 2,053,600 |
| 2010-06-24 | 2010-06-22 | 13.800 | 147,000 | +5,000 | 0.05% | 2,028,600 |
| 2010-06-02 | 2010-05-31 | 13.800 | 142,000 | +2,000 | 0.05% | 1,959,600 |
| 2010-06-01 | 2010-05-28 | 14.400 | 140,000 | -15,000 | 0.05% | 2,016,000 |
| 2010-05-28 | 2010-05-26 | 13.200 | 155,000 | -10,000 | 0.05% | 2,046,000 |
| 2010-05-25 | 2010-05-20 | 13.800 | 165,000 | +5,000 | 0.05% | 2,277,000 |
| 2010-05-24 | 2010-05-19 | 14.400 | 160,000 | +7,500 | 0.05% | 2,304,000 |
| 2010-05-19 | 2010-05-17 | 14.600 | 152,500 | +5,000 | 0.05% | 2,226,500 |
| 2010-05-18 | 2010-05-14 | 15.200 | 147,500 | +15,000 | 0.05% | 2,242,000 |
| 2010-05-11 | 2010-05-07 | 15.400 | 132,500 | -9,000 | 0.04% | 2,040,500 |
| 2010-05-10 | 2010-05-06 | 14.800 | 141,500 | +17,000 | 0.05% | 2,094,200 |
| 2010-05-06 | 2010-05-04 | 16.400 | 124,500 | -2,000 | 0.04% | 2,041,800 |
| 2010-05-04 | 2010-04-30 | 16.200 | 126,500 | -2,500 | 0.04% | 2,049,300 |
| 2010-05-03 | 2010-04-29 | 16.000 | 129,000 | +2,500 | 0.04% | 2,064,000 |
| 2010-04-30 | 2010-04-28 | 16.000 | 126,500 | +5,000 | 0.04% | 2,024,000 |
| 2010-04-27 | 2010-04-23 | 16.800 | 121,500 | -12,500 | 0.04% | 2,041,200 |
| 2010-04-26 | 2010-04-22 | 16.600 | 134,000 | +2,500 | 0.04% | 2,224,400 |
| 2010-04-23 | 2010-04-21 | 16.600 | 131,500 | -7,500 | 0.04% | 2,182,900 |
| 2010-04-22 | 2010-04-20 | 15.600 | 139,000 | +2,500 | 0.05% | 2,168,400 |
| 2010-04-21 | 2010-04-19 | 15.400 | 136,500 | +22,500 | 0.04% | 2,102,100 |
| 2010-04-20 | 2010-04-16 | 16.000 | 114,000 | +7,000 | 0.04% | 1,824,000 |
| 2010-04-19 | 2010-04-15 | 16.400 | 107,000 | +10,000 | 0.04% | 1,754,800 |
| 2010-04-16 | 2010-04-14 | 16.600 | 97,000 | +2,500 | 0.03% | 1,610,200 |
| 2010-04-13 | 2010-04-09 | 17.000 | 94,500 | +1,500 | 0.03% | 1,606,500 |
| 2010-04-09 | 2010-04-07 | 17.000 | 93,000 | +2,000 | 0.03% | 1,581,000 |
| 2010-04-08 | 2010-04-01 | 16.600 | 91,000 | +7,500 | 0.03% | 1,510,600 |
| 2010-03-30 | 2010-03-26 | 18.200 | 83,500 | -10,000 | 0.03% | 1,519,700 |
| 2010-03-26 | 2010-03-24 | 18.200 | 93,500 | -3,000 | 0.03% | 1,701,700 |
| 2010-03-25 | 2010-03-23 | 17.800 | 96,500 | +5,500 | 0.03% | 1,717,700 |
| 2010-03-24 | 2010-03-22 | 19.600 | 91,000 | -500 | 0.03% | 1,783,600 |
| 2010-03-23 | 2010-03-19 | 19.000 | 91,500 | -1,000 | 0.03% | 1,738,500 |
| 2010-03-22 | 2010-03-18 | 18.200 | 92,500 | -1,500 | 0.03% | 1,683,500 |
| 2010-03-19 | 2010-03-17 | 17.800 | 94,000 | -14,500 | 0.03% | 1,673,200 |
| 2010-03-18 | 2010-03-16 | 17.400 | 108,500 | -12,000 | 0.04% | 1,887,900 |
| 2010-03-16 | 2010-03-12 | 15.600 | 120,500 | +2,500 | 0.04% | 1,879,800 |
| 2010-03-11 | 2010-03-09 | 15.600 | 118,000 | +5,000 | 0.04% | 1,840,800 |
| 2010-03-10 | 2010-03-08 | 15.800 | 113,000 | +1,500 | 0.04% | 1,785,400 |
| 2010-03-09 | 2010-03-05 | 16.000 | 111,500 | +10,000 | 0.04% | 1,784,000 |
| 2010-02-19 | 2010-02-17 | 16.400 | 101,500 | -500 | 0.03% | 1,664,600 |
| 2010-02-11 | 2010-02-09 | 16.200 | 102,000 | +4,500 | 0.03% | 1,652,400 |
| 2010-02-10 | 2010-02-08 | 16.400 | 97,500 | -1,500 | 0.03% | 1,599,000 |
| 2010-02-08 | 2010-02-04 | 17.800 | 99,000 | +1,000 | 0.03% | 1,762,200 |
| 2010-02-03 | 2010-02-01 | 17.400 | 98,000 | +2,000 | 0.03% | 1,705,200 |
| 2010-02-02 | 2010-01-29 | 17.400 | 96,000 | +500 | 0.03% | 1,670,400 |
| 2010-01-26 | 2010-01-22 | 16.600 | 95,500 | +2,500 | 0.03% | 1,585,300 |
| 2010-01-25 | 2010-01-21 | 16.400 | 93,000 | +2,500 | 0.03% | 1,525,200 |
| 2010-01-19 | 2010-01-15 | 18.200 | 90,500 | +4,000 | 0.03% | 1,647,100 |
| 2010-01-18 | 2010-01-14 | 18.000 | 86,500 | +2,500 | 0.03% | 1,557,000 |
| 2010-01-15 | 2010-01-13 | 17.600 | 84,000 | +4,500 | 0.03% | 1,478,400 |
| 2010-01-14 | 2010-01-12 | 19.800 | 79,500 | -4,000 | 0.03% | 1,574,100 |
| 2010-01-11 | 2010-01-07 | 19.800 | 83,500 | -4,000 | 0.03% | 1,653,300 |
| 2010-01-08 | 2010-01-06 | 19.200 | 87,500 | -1,000 | 0.03% | 1,680,000 |
| 2010-01-07 | 2010-01-05 | 18.400 | 88,500 | -1,000 | 0.03% | 1,628,400 |
| 2010-01-06 | 2010-01-04 | 17.400 | 89,500 | -1,000 | 0.03% | 1,557,300 |
| 2009-12-28 | 2009-12-22 | 15.800 | 90,500 | +1,000 | 0.03% | 1,429,900 |
| 2009-12-22 | 2009-12-18 | 16.400 | 89,500 | -24,000 | 0.03% | 1,467,800 |
| 2009-12-11 | 2009-12-09 | 15.600 | 113,500 | -1,000 | 0.04% | 1,770,600 |
| 2009-12-10 | 2009-12-08 | 16.000 | 114,500 | -5,000 | 0.04% | 1,832,000 |
| 2009-12-07 | 2009-12-03 | 14.600 | 119,500 | -2,500 | 0.04% | 1,744,700 |
| 2009-11-27 | 2009-11-25 | 14.200 | 122,000 | -2,500 | 0.04% | 1,732,400 |
| 2009-11-26 | 2009-11-24 | 14.200 | 124,500 | +2,500 | 0.04% | 1,767,900 |
| 2009-11-25 | 2009-11-23 | 14.200 | 122,000 | +2,500 | 0.04% | 1,732,400 |
| 2009-11-20 | 2009-11-18 | 14.600 | 119,500 | -36,000 | 0.04% | 1,744,700 |
| 2009-11-19 | 2009-11-17 | 14.800 | 155,500 | -116,500 | 0.05% | 2,301,400 |
| 2009-11-18 | 2009-11-16 | 14.800 | 272,000 | -2,000 | 0.09% | 4,025,600 |
| 2009-11-12 | 2009-11-10 | 13.800 | 274,000 | -50,000 | 0.09% | 3,781,200 |
| 2009-11-11 | 2009-11-09 | 14.000 | 324,000 | -50,000 | 0.11% | 4,536,000 |
| 2009-11-04 | 2009-11-02 | 13.400 | 374,000 | -2,500 | 0.12% | 5,011,600 |
| 2009-11-03 | 2009-10-30 | 13.400 | 376,500 | -50,000 | 0.12% | 5,045,100 |
| 2009-11-02 | 2009-10-29 | 12.800 | 426,500 | +245,000 | 0.14% | 5,459,200 |
| 2009-10-30 | 2009-10-28 | 13.400 | 181,500 | +40,000 | 0.06% | 2,432,100 |
| 2009-10-29 | 2009-10-27 | 13.600 | 141,500 | +15,000 | 0.05% | 1,924,400 |
| 2009-10-27 | 2009-10-22 | 14.200 | 126,500 | +5,000 | 0.04% | 1,796,300 |
| 2009-10-23 | 2009-10-21 | 13.800 | 121,500 | -1,500 | 0.04% | 1,676,700 |
| 2009-10-21 | 2009-10-19 | 14.000 | 123,000 | +1,500 | 0.04% | 1,722,000 |
| 2009-10-20 | 2009-10-16 | 14.200 | 121,500 | -28,000 | 0.04% | 1,725,300 |
| 2009-10-19 | 2009-10-15 | 13.000 | 149,500 | +10,000 | 0.05% | 1,943,500 |
| 2009-10-15 | 2009-10-13 | 13.000 | 139,500 | +16,000 | 0.05% | 1,813,500 |
| 2009-10-05 | 2009-09-30 | 12.600 | 123,500 | +3,000 | 0.04% | 1,556,100 |
| 2009-09-30 | 2009-09-28 | 13.800 | 120,500 | -5,000 | 0.04% | 1,662,900 |
| 2009-09-29 | 2009-09-25 | 13.600 | 125,500 | -3,000 | 0.04% | 1,706,800 |
| 2009-09-25 | 2009-09-23 | 13.000 | 128,500 | -500 | 0.04% | 1,670,500 |
| 2009-09-22 | 2009-09-18 | 12.800 | 129,000 | -1,500 | 0.04% | 1,651,200 |
| 2009-09-21 | 2009-09-17 | 12.400 | 130,500 | +2,000 | 0.04% | 1,618,200 |
| 2009-09-18 | 2009-09-16 | 12.800 | 128,500 | +2,500 | 0.04% | 1,644,800 |
| 2009-09-11 | 2009-09-09 | 12.800 | 126,000 | +3,500 | 0.04% | 1,612,800 |
| 2009-09-07 | 2009-09-03 | 14.000 | 122,500 | -7,000 | 0.04% | 1,715,000 |
| 2009-09-04 | 2009-09-02 | 14.000 | 129,500 | +4,000 | 0.04% | 1,813,000 |
| 2009-08-28 | 2009-08-26 | 14.200 | 125,500 | +1,000 | 0.04% | 1,782,100 |
| 2009-08-27 | 2009-08-25 | 14.200 | 124,500 | -5,000 | 0.04% | 1,767,900 |
| 2009-08-26 | 2009-08-24 | 14.200 | 129,500 | +2,000 | 0.04% | 1,838,900 |
| 2009-08-25 | 2009-08-21 | 14.200 | 127,500 | -1,500 | 0.04% | 1,810,500 |
| 2009-08-24 | 2009-08-20 | 14.600 | 129,000 | -5,000 | 0.04% | 1,883,400 |
| 2009-08-21 | 2009-08-19 | 14.400 | 134,000 | +5,000 | 0.04% | 1,929,600 |
| 2009-08-20 | 2009-08-18 | 15.600 | 129,000 | +39,000 | 0.04% | 2,012,400 |
| 2009-08-19 | 2009-08-17 | 16.200 | 90,000 | +2,500 | 0.03% | 1,458,000 |
| 2009-08-12 | 2009-08-10 | 17.400 | 87,500 | +3,500 | 0.03% | 1,522,500 |
| 2009-08-11 | 2009-08-07 | 17.400 | 84,000 | +1,000 | 0.03% | 1,461,600 |
| 2009-08-04 | 2009-07-31 | 19.600 | 83,000 | +1,500 | 0.03% | 1,626,800 |
| 2009-08-03 | 2009-07-30 | 20.200 | 81,500 | -3,000 | 0.03% | 1,646,300 |
| 2009-07-31 | 2009-07-29 | 20.400 | 84,500 | -1,500 | 0.03% | 1,723,800 |
| 2009-07-30 | 2009-07-28 | 19.400 | 86,000 | +4,000 | 0.03% | 1,668,400 |
| 2009-07-29 | 2009-07-27 | 19.200 | 82,000 | +1,500 | 0.03% | 1,574,400 |
| 2009-07-28 | 2009-07-24 | 19.400 | 80,500 | +1,500 | 0.03% | 1,561,700 |
| 2009-07-27 | 2009-07-23 | 18.800 | 79,000 | +1,000 | 0.03% | 1,485,200 |
| 2009-07-23 | 2009-07-21 | 19.800 | 78,000 | +1,000 | 0.03% | 1,544,400 |
| 2009-07-20 | 2009-07-16 | 19.400 | 77,000 | +1,000 | 0.03% | 1,493,800 |
| 2009-07-17 | 2009-07-15 | 19.200 | 76,000 | -1,500 | 0.02% | 1,459,200 |
| 2009-07-16 | 2009-07-14 | 17.800 | 77,500 | +500 | 0.03% | 1,379,500 |
| 2009-07-03 | 2009-06-30 | 18.000 | 77,000 | +1,500 | 0.03% | 1,386,000 |
| 2009-06-29 | 2009-06-25 | 19.200 | 75,500 | +1,000 | 0.03% | 1,449,600 |
| 2009-06-24 | 2009-06-22 | 17.800 | 74,500 | -1,500 | 0.02% | 1,326,100 |
| 2009-06-22 | 2009-06-18 | 18.200 | 76,000 | +500 | 0.03% | 1,383,200 |
| 2009-06-16 | 2009-06-12 | 20.200 | 75,500 | +1,500 | 0.03% | 1,525,100 |
| 2009-06-12 | 2009-06-10 | 20.400 | 74,000 | -1,000 | 0.02% | 1,509,600 |
| 2009-06-11 | 2009-06-09 | 20.400 | 75,000 | +5,000 | 0.02% | 1,530,000 |
| 2009-06-10 | 2009-06-08 | 20.800 | 70,000 | +500 | 0.02% | 1,456,000 |
| 2009-06-05 | 2009-06-03 | 20.400 | 69,500 | +1,500 | 0.02% | 1,417,800 |
| 2009-06-04 | 2009-06-02 | 20.800 | 68,000 | -3,000 | 0.02% | 1,414,400 |
| 2009-06-03 | 2009-06-01 | 21.000 | 71,000 | -1,000 | 0.02% | 1,491,000 |
| 2009-06-02 | 2009-05-29 | 20.400 | 72,000 | +8,000 | 0.02% | 1,468,800 |
| 2009-06-01 | 2009-05-27 | 20.600 | 64,000 | +2,000 | 0.02% | 1,318,400 |
| 2009-05-29 | 2009-05-26 | 21.200 | 62,000 | +2,500 | 0.02% | 1,314,400 |
| 2009-05-27 | 2009-05-25 | 19.200 | 59,500 | +1,000 | 0.02% | 1,142,400 |
| 2009-05-26 | 2009-05-22 | 19.200 | 58,500 | -42,500 | 0.02% | 1,123,200 |
| 2009-05-25 | 2009-05-21 | 20.400 | 101,000 | +40,500 | 0.03% | 2,060,400 |
| 2009-05-22 | 2009-05-20 | 19.000 | 60,500 | -3,500 | 0.02% | 1,149,500 |
| 2009-05-21 | 2009-05-19 | 16.200 | 64,000 | -2,000 | 0.02% | 1,036,800 |
| 2009-05-15 | 2009-05-13 | 15.800 | 66,000 | +11,000 | 0.02% | 1,042,800 |
| 2009-05-14 | 2009-05-12 | 15.400 | 55,000 | +500 | 0.02% | 847,000 |
| 2009-05-11 | 2009-05-07 | 15.800 | 54,500 | +1,000 | 0.02% | 861,100 |
| 2009-05-08 | 2009-05-06 | 16.600 | 53,500 | +1,500 | 0.02% | 888,100 |
| 2009-05-07 | 2009-05-05 | 15.000 | 52,000 | +2,500 | 0.02% | 780,000 |
| 2009-04-30 | 2009-04-28 | 14.000 | 49,500 | -2,500 | 0.02% | 693,000 |
| 2009-04-22 | 2009-04-20 | 15.200 | 52,000 | +5,500 | 0.02% | 790,400 |
| 2009-04-17 | 2009-04-15 | 14.600 | 46,500 | +500 | 0.02% | 678,900 |
| 2009-04-16 | 2009-04-14 | 15.000 | 46,000 | +500 | 0.02% | 690,000 |
| 2009-04-08 | 2009-04-06 | 15.400 | 45,500 | -1,000 | 0.02% | 700,700 |
| 2009-04-02 | 2009-03-31 | 15.000 | 46,500 | +1,000 | 0.02% | 697,500 |
| 2009-03-27 | 2009-03-25 | 16.200 | 45,500 | +500 | 0.02% | 737,100 |
| 2009-03-26 | 2009-03-24 | 16.400 | 45,000 | -17,500 | 0.01% | 738,000 |
| 2009-03-18 | 2009-03-16 | 15.200 | 62,500 | +500 | 0.02% | 950,000 |
| 2009-03-11 | 2009-03-09 | 14.200 | 62,000 | -1,000 | 0.02% | 880,400 |
| 2009-03-09 | 2009-03-05 | 15.200 | 63,000 | +1,000 | 0.02% | 957,600 |
| 2009-03-06 | 2009-03-04 | 15.200 | 62,000 | -500 | 0.02% | 942,400 |
| 2009-02-24 | 2009-02-20 | 14.400 | 62,500 | +500 | 0.02% | 900,000 |
| 2009-02-23 | 2009-02-19 | 17.400 | 62,000 | +1,000 | 0.02% | 1,078,800 |
| 2009-02-18 | 2009-02-16 | 18.400 | 61,000 | +14,500 | 0.02% | 1,122,400 |
| 2009-02-17 | 2009-02-13 | 17.000 | 46,500 | +2,500 | 0.02% | 790,500 |
| 2009-02-16 | 2009-02-12 | 16.200 | 44,000 | -4,000 | 0.01% | 712,800 |
| 2009-02-09 | 2009-02-05 | 14.200 | 48,000 | +5,000 | 0.02% | 681,600 |
| 2009-02-03 | 2009-01-30 | 14.200 | 43,000 | +500 | 0.01% | 610,600 |
| 2009-01-22 | 2009-01-20 | 13.800 | 42,500 | +500 | 0.01% | 586,500 |
| 2009-01-12 | 2009-01-08 | 18.800 | 42,000 | -1,000 | 0.01% | 789,600 |
| 2009-01-09 | 2009-01-07 | 18.200 | 43,000 | -1,000 | 0.01% | 782,600 |
| 2009-01-06 | 2009-01-02 | 16.000 | 44,000 | +1,000 | 0.01% | 704,000 |
| 2009-01-05 | 2008-12-31 | 14.600 | 43,000 | -1,000 | 0.01% | 627,800 |
| 2008-12-29 | 2008-12-22 | 10.200 | 44,000 | +500 | 0.01% | 448,800 |
| 2008-12-16 | 2008-12-12 | 9.700 | 43,500 | +500 | 0.02% | 421,950 |
| 2008-12-15 | 2008-12-11 | 10.600 | 43,000 | +1,000 | 0.02% | 455,800 |
| 2008-12-02 | 2008-11-28 | 10.200 | 42,000 | +500 | 0.01% | 428,400 |
| 2008-11-19 | 2008-11-17 | 9.800 | 41,500 | -1,000 | 0.01% | 406,700 |
| 2008-11-18 | 2008-11-14 | 10.000 | 42,500 | +500 | 0.01% | 425,000 |
| 2008-11-06 | 2008-11-04 | 10.600 | 42,000 | +500 | 0.01% | 445,200 |
| 2008-10-28 | 2008-10-24 | 10.200 | 41,500 | +1,000 | 0.01% | 423,300 |
| 2008-09-30 | 2008-09-26 | 17.200 | 40,500 | +1,000 | 0.01% | 696,600 |
| 2008-09-23 | 2008-09-19 | 21.800 | 39,500 | +1,500 | 0.01% | 861,100 |
| 2008-09-01 | 2008-08-28 | 22.200 | 38,000 | +1,000 | 0.01% | 843,600 |
| 2008-08-14 | 2008-08-12 | 18.200 | 37,000 | +500 | 0.01% | 673,400 |
| 2008-08-05 | 2008-08-01 | 24.200 | 36,500 | +1,000 | 0.01% | 883,300 |
| 2008-07-31 | 2008-07-29 | 23.600 | 35,500 | +500 | 0.01% | 837,800 |
| 2008-07-09 | 2008-07-07 | 30.800 | 35,000 | +1,000 | 0.01% | 1,078,000 |
| 2008-07-08 | 2008-07-04 | 30.800 | 34,000 | -14,000 | 0.01% | 1,047,200 |
| 2008-07-07 | 2008-07-03 | 31.200 | 48,000 | +1,000 | 0.02% | 1,497,600 |
| 2008-06-25 | 2008-06-23 | 34.800 | 47,000 | -5,000 | 0.02% | 1,635,600 |
| 2008-06-24 | 2008-06-20 | 34.000 | 52,000 | +1,500 | 0.02% | 1,768,000 |
| 2008-06-19 | 2008-06-17 | 35.200 | 50,500 | +14,000 | 0.02% | 1,777,600 |
| 2008-06-18 | 2008-06-16 | 34.200 | 36,500 | +1,000 | 0.01% | 1,248,300 |
| 2008-06-16 | 2008-06-12 | 31.800 | 35,500 | +2,000 | 0.01% | 1,128,900 |
| 2008-06-03 | 2008-05-30 | 29.400 | 33,500 | +1,000 | 0.01% | 984,900 |
| 2008-05-30 | 2008-05-28 | 27.200 | 32,500 | +1,000 | 0.01% | 884,000 |
| 2008-05-28 | 2008-05-26 | 28.200 | 31,500 | +1,000 | 0.01% | 888,300 |
| 2008-05-20 | 2008-05-16 | 33.600 | 30,500 | +1,000 | 0.01% | 1,024,800 |
| 2008-05-19 | 2008-05-15 | 34.000 | 29,500 | -1,500 | 0.01% | 1,003,000 |
| 2008-05-14 | 2008-05-09 | 35.000 | 31,000 | +2,500 | 0.01% | 1,085,000 |
| 2008-05-13 | 2008-05-08 | 34.200 | 28,500 | +2,500 | 0.01% | 974,700 |
| 2008-05-08 | 2008-05-06 | 34.400 | 26,000 | +5,000 | 0.01% | 894,400 |
| 2008-04-30 | 2008-04-28 | 36.200 | 21,000 | +500 | 0.01% | 760,200 |
| 2008-04-25 | 2008-04-23 | 40.400 | 20,500 | +4,000 | 0.01% | 828,200 |
| 2008-04-17 | 2008-04-15 | 36.400 | 16,500 | -2,500 | 0.01% | 600,600 |
| 2008-04-16 | 2008-04-14 | 32.200 | 19,000 | -1,000 | 0.01% | 611,800 |
| 2008-04-01 | 2008-03-28 | 29.200 | 20,000 | +10,000 | 0.01% | 584,000 |
| 2008-03-27 | 2008-03-25 | 28.000 | 10,000 | -5,000 | 0.00% | 280,000 |
| 2008-03-26 | 2008-03-20 | 28.000 | 15,000 | -500 | 0.01% | 420,000 |
| 2008-03-25 | 2008-03-19 | 28.000 | 15,500 | -8,000 | 0.01% | 434,000 |
| 2008-03-20 | 2008-03-18 | 26.800 | 23,500 | +5,000 | 0.01% | 629,800 |
| 2008-03-18 | 2008-03-14 | 28.400 | 18,500 | -2,000 | 0.01% | 525,400 |
| 2008-03-11 | 2008-03-07 | 29.000 | 20,500 | -12,000 | 0.01% | 594,500 |
| 2008-02-29 | 2008-02-27 | 24.000 | 32,500 | -25,000 | 0.01% | 780,000 |
| 2008-02-05 | 2008-02-01 | 16.400 | 57,500 | +500 | 0.02% | 943,000 |
| 2008-01-21 | 2008-01-17 | 24.800 | 57,000 | -1,000 | 0.03% | 1,413,600 |
| 2008-01-17 | 2008-01-15 | 26.200 | 58,000 | -500 | 0.03% | 1,519,600 |
| 2008-01-14 | 2008-01-10 | 28.200 | 58,500 | -3,000 | 0.03% | 1,649,700 |
| 2008-01-09 | 2008-01-07 | 28.400 | 61,500 | +10,000 | 0.03% | 1,746,600 |
| 2008-01-03 | 2007-12-31 | 28.400 | 51,500 | +3,000 | 0.02% | 1,462,600 |
| 2007-12-28 | 2007-12-24 | 28.800 | 48,500 | -500 | 0.02% | 1,396,800 |
| 2007-12-27 | 2007-12-20 | 32.200 | 49,000 | +500 | 0.02% | 1,577,800 |
| 2007-12-20 | 2007-12-18 | 34.200 | 48,500 | +1,000 | 0.02% | 1,658,700 |
| 2007-12-19 | 2007-12-17 | 31.600 | 47,500 | -3,000 | 0.02% | 1,501,000 |
| 2007-12-17 | 2007-12-13 | 26.200 | 50,500 | +10,000 | 0.02% | 1,323,100 |
| 2007-12-14 | 2007-12-12 | 27.000 | 40,500 | +25,000 | 0.02% | 1,093,500 |
| 2007-12-06 | 2007-12-04 | 28.000 | 15,500 | -500 | 0.01% | 434,000 |
| 2007-12-05 | 2007-12-03 | 28.000 | 16,000 | +5,000 | 0.01% | 448,000 |
| 2007-12-04 | 2007-11-30 | 28.200 | 11,000 | +3,000 | 0.00% | 310,200 |
| 2007-12-03 | 2007-11-29 | 26.800 | 8,000 | +500 | 0.00% | 214,400 |
| 2007-11-20 | 2007-11-16 | 27.400 | 7,500 | -500 | 0.00% | 205,500 |
| 2007-10-18 | 2007-10-16 | 24.800 | 8,000 | +1,000 | 0.00% | 198,400 |
| 2007-09-28 | 2007-09-25 | 28.400 | 7,000 | +500 | 0.00% | 198,800 |
| 2007-09-27 | 2007-09-24 | 27.200 | 6,500 | -500 | 0.00% | 176,800 |
| 2007-09-25 | 2007-09-21 | 26.000 | 7,000 | +500 | 0.00% | 182,000 |
| 2007-09-07 | 2007-09-05 | 27.000 | 6,500 | +500 | 0.00% | 175,500 |
| 2007-08-30 | 2007-08-28 | 29.000 | 6,000 | -1,000 | 0.00% | 174,000 |
| 2007-08-24 | 2007-08-22 | 20.800 | 7,000 | +1,000 | 0.00% | 145,600 |
| 2007-08-16 | 2007-08-14 | 28.200 | 6,000 | -500 | 0.00% | 169,200 |
| 2007-08-09 | 2007-08-07 | 27.800 | 6,500 | +500 | 0.00% | 180,700 |
| 2007-08-06 | 2007-08-02 | 34.000 | 6,000 | +500 | 0.00% | 204,000 |
| 2007-07-27 | 2007-07-25 | 35.600 | 5,500 | +500 | 0.00% | 195,800 |
| 2007-07-26 | 2007-07-24 | 36.200 | 5,000 | -500 | 0.00% | 181,000 |
| 2007-07-23 | 2007-07-19 | 38.000 | 5,500 | -1,000 | 0.00% | 209,000 |
| 2007-06-26 | 2007-06-22 | 6,500 | 0.01% |
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