History of CCASS shareholding
Participant: GUOTAI JUNAN SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.840 | 373,050 | +0 | 0.36% | 1,432,512 |
| 2025-10-13 | 2025-10-09 | 3.920 | 373,050 | +0 | 0.36% | 1,462,356 |
| 2025-10-10 | 2025-10-08 | 4.060 | 373,050 | +0 | 0.36% | 1,514,583 |
| 2025-10-09 | 2025-10-06 | 4.150 | 373,050 | +0 | 0.36% | 1,548,158 |
| 2025-10-08 | 2025-10-03 | 4.020 | 373,050 | +0 | 0.36% | 1,499,661 |
| 2025-10-06 | 2025-10-02 | 3.970 | 373,050 | +0 | 0.36% | 1,481,008 |
| 2025-10-03 | 2025-09-30 | 4.050 | 373,050 | +0 | 0.36% | 1,510,852 |
| 2025-10-02 | 2025-09-29 | 4.100 | 373,050 | +0 | 0.36% | 1,529,505 |
| 2025-09-30 | 2025-09-26 | 4.160 | 373,050 | +0 | 0.36% | 1,551,888 |
| 2025-09-29 | 2025-09-25 | 4.190 | 373,050 | +0 | 0.36% | 1,563,080 |
| 2025-09-26 | 2025-09-24 | 4.190 | 373,050 | +0 | 0.36% | 1,563,080 |
| 2025-09-25 | 2025-09-23 | 4.140 | 373,050 | +0 | 0.36% | 1,544,427 |
| 2025-09-24 | 2025-09-22 | 4.300 | 373,050 | +0 | 0.36% | 1,604,115 |
| 2025-09-23 | 2025-09-19 | 4.260 | 373,050 | +0 | 0.36% | 1,589,193 |
| 2025-09-22 | 2025-09-18 | 4.250 | 373,050 | +0 | 0.36% | 1,585,462 |
| 2025-09-19 | 2025-09-17 | 4.260 | 373,050 | +0 | 0.36% | 1,589,193 |
| 2025-09-18 | 2025-09-16 | 4.130 | 373,050 | +0 | 0.36% | 1,540,696 |
| 2025-09-17 | 2025-09-15 | 4.200 | 373,050 | +0 | 0.36% | 1,566,810 |
| 2025-09-16 | 2025-09-12 | 4.370 | 373,050 | +0 | 0.36% | 1,630,228 |
| 2025-09-15 | 2025-09-11 | 4.380 | 373,050 | +0 | 0.36% | 1,633,959 |
| 2025-09-12 | 2025-09-10 | 4.300 | 373,050 | +0 | 0.36% | 1,604,115 |
| 2025-09-11 | 2025-09-09 | 4.280 | 373,050 | +0 | 0.36% | 1,596,654 |
| 2025-09-10 | 2025-09-08 | 4.260 | 373,050 | +0 | 0.36% | 1,589,193 |
| 2025-09-09 | 2025-09-05 | 4.320 | 373,050 | +0 | 0.36% | 1,611,576 |
| 2025-09-08 | 2025-09-04 | 4.350 | 373,050 | +0 | 0.36% | 1,622,767 |
| 2025-09-05 | 2025-09-03 | 4.340 | 373,050 | +0 | 0.36% | 1,619,037 |
| 2025-09-04 | 2025-09-02 | 4.230 | 373,050 | +0 | 0.36% | 1,578,002 |
| 2025-09-03 | 2025-09-01 | 4.360 | 373,050 | +0 | 0.36% | 1,626,498 |
| 2025-09-02 | 2025-08-29 | 4.230 | 373,050 | +0 | 0.36% | 1,578,002 |
| 2025-09-01 | 2025-08-28 | 4.200 | 373,050 | +0 | 0.36% | 1,566,810 |
| 2025-08-29 | 2025-08-27 | 4.320 | 373,050 | +0 | 0.36% | 1,611,576 |
| 2025-08-28 | 2025-08-26 | 4.360 | 373,050 | +0 | 0.36% | 1,626,498 |
| 2025-08-27 | 2025-08-25 | 4.360 | 373,050 | +0 | 0.36% | 1,626,498 |
| 2025-08-26 | 2025-08-22 | 4.360 | 373,050 | +0 | 0.36% | 1,626,498 |
| 2025-08-25 | 2025-08-21 | 4.370 | 373,050 | +0 | 0.36% | 1,630,228 |
| 2025-08-22 | 2025-08-20 | 4.490 | 373,050 | +0 | 0.36% | 1,674,994 |
| 2025-08-21 | 2025-08-19 | 4.100 | 373,050 | +0 | 0.36% | 1,529,505 |
| 2025-08-20 | 2025-08-18 | 4.100 | 373,050 | +0 | 0.36% | 1,529,505 |
| 2025-08-19 | 2025-08-15 | 4.160 | 373,050 | -500 | 0.36% | 1,551,888 |
| 2025-08-12 | 2025-08-08 | 4.340 | 373,550 | -2,000 | 0.36% | 1,621,207 |
| 2025-07-25 | 2025-07-23 | 4.470 | 375,550 | -12,500 | 0.37% | 1,678,708 |
| 2025-03-11 | 2025-03-07 | 3.800 | 388,050 | -500 | 0.38% | 1,474,590 |
| 2025-03-10 | 2025-03-06 | 3.550 | 388,550 | -1,000 | 0.38% | 1,379,352 |
| 2025-03-05 | 2025-03-03 | 3.570 | 389,550 | -4,000 | 0.38% | 1,390,694 |
| 2025-01-22 | 2025-01-20 | 3.850 | 393,550 | -10,000 | 0.38% | 1,515,168 |
| 2024-12-27 | 2024-12-20 | 3.000 | 403,550 | -10,000 | 0.39% | 1,210,650 |
| 2024-10-25 | 2024-10-23 | 1.880 | 413,550 | -1,000 | 0.40% | 777,474 |
| 2024-10-07 | 2024-10-03 | 2.210 | 414,550 | -20,000 | 0.40% | 916,156 |
| 2024-09-10 | 2024-09-05 | 2.740 | 434,550 | -10,000 | 0.42% | 1,190,667 |
| 2024-09-04 | 2024-09-02 | 2.500 | 444,550 | -20,000 | 0.43% | 1,111,375 |
| 2024-08-09 | 2024-08-07 | 1.550 | 464,550 | -10,000 | 0.45% | 720,052 |
| 2024-08-08 | 2024-08-06 | 1.350 | 474,550 | -2,500 | 0.46% | 640,642 |
| 2024-03-18 | 2024-03-14 | 0.730 | 477,050 | -40,000 | 0.46% | 348,246 |
| 2023-12-27 | 2023-12-21 | 0.810 | 517,050 | -8,200 | 0.50% | 418,810 |
| 2023-12-11 | 2023-12-07 | 0.600 | 525,250 | -10,000 | 0.51% | 315,150 |
| 2023-11-30 | 2023-11-28 | 0.550 | 535,250 | -10,850 | 0.52% | 294,388 |
| 2023-11-07 | 2023-11-03 | 0.305 | 546,100 | -50,000 | 0.53% | 166,560 |
| 2023-11-02 | 2023-10-31 | 0.300 | 596,100 | -50,000 | 0.58% | 178,830 |
| 2023-07-21 | 2023-07-19 | 0.285 | 646,100 | -4,000 | 0.63% | 184,138 |
| 2023-02-20 | 2023-02-16 | 0.205 | 650,100 | -30,000 | 0.63% | 133,270 |
| 2022-10-13 | 2022-10-11 | 0.162 | 680,100 | -10,000 | 0.66% | 110,176 |
| 2021-12-30 | 2021-12-28 | 0.280 | 690,100 | +2,000 | 0.67% | 193,228 |
| 2021-12-22 | 2021-12-20 | 0.270 | 688,100 | +2,000 | 0.67% | 185,787 |
| 2021-12-21 | 2021-12-17 | 0.310 | 686,100 | +4,000 | 0.67% | 212,691 |
| 2021-10-25 | 2021-10-21 | 0.500 | 682,100 | -2,000 | 0.66% | 341,050 |
| 2021-09-23 | 2021-09-20 | 0.380 | 684,100 | +20,000 | 0.80% | 259,958 |
| 2021-02-19 | 2021-02-17 | 0.990 | 664,100 | +10,000 | 0.78% | 657,459 |
| 2020-06-29 | 2020-06-24 | 0.780 | 654,100 | -4,000 | 0.76% | 510,198 |
| 2020-06-26 | 2020-06-23 | 0.980 | 658,100 | -6,000 | 0.77% | 644,938 |
| 2020-06-22 | 2020-06-18 | 0.690 | 664,100 | +10,000 | 0.78% | 458,229 |
| 2020-04-21 | 2020-04-17 | 0.300 | 654,100 | -4,000 | 0.76% | 196,230 |
| 2020-04-14 | 2020-04-08 | 0.310 | 658,100 | +4,000 | 0.77% | 204,011 |
| 2020-03-06 | 2020-03-04 | 0.410 | 654,100 | -8,000 | 0.76% | 268,181 |
| 2020-03-04 | 2020-03-02 | 0.470 | 662,100 | +8,000 | 0.77% | 311,187 |
| 2019-10-18 | 2019-10-16 | 0.930 | 654,100 | -4,000 | 0.76% | 608,313 |
| 2019-06-12 | 2019-06-10 | 1.100 | 658,100 | -7,500 | 0.77% | 723,910 |
| 2019-05-22 | 2019-05-20 | 1.170 | 665,600 | -5,000 | 0.78% | 778,752 |
| 2019-05-14 | 2019-05-09 | 1.190 | 670,600 | -33,000 | 0.78% | 798,014 |
| 2019-03-27 | 2019-03-25 | 1.400 | 703,600 | -26,000 | 0.82% | 985,040 |
| 2018-09-10 | 2018-09-06 | 1.840 | 729,600 | -5,000 | 0.85% | 1,342,464 |
| 2018-06-25 | 2018-06-21 | 2.400 | 734,600 | -5,500 | 0.86% | 1,763,040 |
| 2018-06-21 | 2018-06-19 | 2.400 | 740,100 | -1,000 | 0.87% | 1,776,240 |
| 2018-01-04 | 2018-01-02 | 2.880 | 741,100 | -22,000 | 0.87% | 2,134,368 |
| 2017-12-07 | 2017-12-05 | 3.000 | 763,100 | -7,500 | 0.89% | 2,289,300 |
| 2017-11-14 | 2017-11-10 | 3.640 | 770,600 | +7,000 | 0.90% | 2,804,984 |
| 2017-11-13 | 2017-11-09 | 3.600 | 763,600 | +8,000 | 0.89% | 2,748,960 |
| 2017-11-10 | 2017-11-08 | 3.720 | 755,600 | +3,500 | 0.88% | 2,810,832 |
| 2017-11-09 | 2017-11-07 | 3.960 | 752,100 | +1,500 | 0.88% | 2,978,316 |
| 2017-11-08 | 2017-11-06 | 3.800 | 750,600 | +5,000 | 0.88% | 2,852,280 |
| 2017-11-02 | 2017-10-31 | 3.560 | 745,600 | +15,000 | 0.87% | 2,654,336 |
| 2017-10-25 | 2017-10-23 | 3.520 | 730,600 | -3,000 | 0.85% | 2,571,712 |
| 2017-10-23 | 2017-10-19 | 3.680 | 733,600 | -5,000 | 0.86% | 2,699,648 |
| 2017-10-20 | 2017-10-18 | 3.760 | 738,600 | +10,000 | 0.86% | 2,777,136 |
| 2017-10-19 | 2017-10-17 | 3.680 | 728,600 | -7,000 | 0.85% | 2,681,248 |
| 2017-10-13 | 2017-10-11 | 2.800 | 735,600 | +8,000 | 0.86% | 2,059,680 |
| 2017-09-29 | 2017-09-27 | 2.680 | 727,600 | -42,000 | 0.85% | 1,949,968 |
| 2017-09-27 | 2017-09-25 | 2.680 | 769,600 | -10,000 | 0.90% | 2,062,528 |
| 2017-09-11 | 2017-09-07 | 3.080 | 779,600 | -2,000 | 0.91% | 2,401,168 |
| 2017-09-08 | 2017-09-06 | 3.080 | 781,600 | -1,500 | 0.91% | 2,407,328 |
| 2017-09-05 | 2017-09-01 | 3.000 | 783,100 | -3,000 | 0.92% | 2,349,300 |
| 2017-09-04 | 2017-08-31 | 3.040 | 786,100 | +1,500 | 0.92% | 2,389,744 |
| 2017-08-18 | 2017-08-16 | 3.080 | 784,600 | -1,000 | 0.92% | 2,416,568 |
| 2017-08-17 | 2017-08-15 | 2.960 | 785,600 | -3,500 | 0.92% | 2,325,376 |
| 2017-08-14 | 2017-08-10 | 3.040 | 789,100 | -3,000 | 0.92% | 2,398,864 |
| 2017-08-11 | 2017-08-09 | 3.160 | 792,100 | +4,500 | 0.93% | 2,503,036 |
| 2017-08-10 | 2017-08-08 | 3.160 | 787,600 | -500 | 0.92% | 2,488,816 |
| 2017-08-03 | 2017-08-01 | 2.960 | 788,100 | +1,500 | 0.92% | 2,332,776 |
| 2017-07-25 | 2017-07-21 | 2.720 | 786,600 | +1,000 | 0.92% | 2,139,552 |
| 2017-07-06 | 2017-07-04 | 2.560 | 785,600 | +12,500 | 0.92% | 2,011,136 |
| 2017-07-04 | 2017-06-30 | 2.520 | 773,100 | -50 | 0.90% | 1,948,212 |
| 2017-06-23 | 2017-06-21 | 2.920 | 773,150 | -40,000 | 0.90% | 2,257,598 |
| 2017-06-22 | 2017-06-20 | 2.920 | 813,150 | -6,500 | 0.95% | 2,374,398 |
| 2017-05-18 | 2017-05-16 | 3.680 | 819,650 | -19,500 | 0.96% | 3,016,312 |
| 2017-04-12 | 2017-04-10 | 4.800 | 839,150 | -500 | 0.98% | 4,027,920 |
| 2017-03-14 | 2017-03-10 | 5.120 | 839,650 | +1,000 | 0.98% | 4,299,008 |
| 2017-02-28 | 2017-02-24 | 5.440 | 838,650 | -6,000 | 0.98% | 4,562,256 |
| 2017-02-20 | 2017-02-16 | 5.920 | 844,650 | -25,000 | 0.99% | 5,000,328 |
| 2017-02-13 | 2017-02-09 | 6.160 | 869,650 | +4,500 | 1.02% | 5,357,044 |
| 2017-02-07 | 2017-02-03 | 6.240 | 865,150 | +2,500 | 1.01% | 5,398,536 |
| 2017-01-26 | 2017-01-24 | 6.520 | 862,650 | +2,500 | 1.01% | 5,624,478 |
| 2017-01-20 | 2017-01-18 | 6.400 | 860,150 | +5,000 | 1.01% | 5,504,960 |
| 2017-01-18 | 2017-01-16 | 6.760 | 855,150 | -10,000 | 1.00% | 5,780,814 |
| 2017-01-09 | 2017-01-05 | 7.080 | 865,150 | -11,500 | 1.01% | 6,125,262 |
| 2016-12-30 | 2016-12-28 | 6.720 | 876,650 | -1,000 | 1.02% | 5,891,088 |
| 2016-12-08 | 2016-12-06 | 6.920 | 877,650 | -2,500 | 1.03% | 6,073,338 |
| 2016-12-06 | 2016-12-02 | 5.960 | 880,150 | -500 | 1.03% | 5,245,694 |
| 2016-11-28 | 2016-11-24 | 6.000 | 880,650 | +6,500 | 1.03% | 5,283,900 |
| 2016-11-15 | 2016-11-11 | 6.080 | 874,150 | +9,000 | 1.02% | 5,314,832 |
| 2016-11-14 | 2016-11-10 | 6.080 | 865,150 | +5,000 | 1.01% | 5,260,112 |
| 2016-11-11 | 2016-11-09 | 5.960 | 860,150 | +2,500 | 1.01% | 5,126,494 |
| 2016-11-07 | 2016-11-03 | 6.080 | 857,650 | -500 | 1.00% | 5,214,512 |
| 2016-11-04 | 2016-11-02 | 5.960 | 858,150 | +9,000 | 1.00% | 5,114,574 |
| 2016-10-27 | 2016-10-25 | 6.080 | 849,150 | +7,500 | 0.99% | 5,162,832 |
| 2016-10-25 | 2016-10-20 | 5.920 | 841,650 | +10,000 | 0.98% | 4,982,568 |
| 2016-10-18 | 2016-10-14 | 5.800 | 831,650 | +500 | 0.97% | 4,823,570 |
| 2016-10-07 | 2016-10-05 | 6.160 | 831,150 | +5,500 | 0.97% | 5,119,884 |
| 2016-10-03 | 2016-09-29 | 5.920 | 825,650 | -3,000 | 0.97% | 4,887,848 |
| 2016-07-29 | 2016-07-27 | 6.320 | 828,650 | +4,000 | 0.97% | 5,237,068 |
| 2016-07-25 | 2016-07-21 | 6.920 | 824,650 | +500 | 0.96% | 5,706,578 |
| 2016-07-20 | 2016-07-18 | 6.960 | 824,150 | +500 | 0.96% | 5,736,084 |
| 2016-06-16 | 2016-06-14 | 7.680 | 823,650 | -1,000 | 0.96% | 6,325,632 |
| 2016-05-30 | 2016-05-26 | 8.040 | 824,650 | -2,500 | 0.96% | 6,630,186 |
| 2016-05-25 | 2016-05-23 | 8.000 | 827,150 | -4,000 | 0.97% | 6,617,200 |
| 2016-05-24 | 2016-05-20 | 8.000 | 831,150 | -5,000 | 0.97% | 6,649,200 |
| 2016-05-19 | 2016-05-17 | 8.160 | 836,150 | -8,500 | 0.98% | 6,822,984 |
| 2016-05-17 | 2016-05-13 | 8.360 | 844,650 | -10,500 | 0.99% | 7,061,274 |
| 2016-05-16 | 2016-05-12 | 8.600 | 855,150 | -21,500 | 1.00% | 7,354,290 |
| 2016-04-27 | 2016-04-25 | 8.880 | 876,650 | +5,000 | 1.02% | 7,784,652 |
| 2016-04-20 | 2016-04-18 | 9.200 | 871,650 | +10,000 | 1.02% | 8,019,180 |
| 2016-04-19 | 2016-04-15 | 9.320 | 861,650 | +3,000 | 1.01% | 8,030,578 |
| 2016-04-18 | 2016-04-14 | 8.640 | 858,650 | +2,000 | 1.00% | 7,418,736 |
| 2016-04-14 | 2016-04-12 | 8.440 | 856,650 | +7,500 | 1.00% | 7,230,126 |
| 2016-04-11 | 2016-04-07 | 8.160 | 849,150 | +500 | 0.99% | 6,929,064 |
| 2016-04-05 | 2016-03-31 | 7.880 | 848,650 | -5,500 | 0.99% | 6,687,362 |
| 2016-03-29 | 2016-03-23 | 8.480 | 854,150 | -11,500 | 1.00% | 7,243,192 |
| 2016-03-24 | 2016-03-22 | 8.480 | 865,650 | -1,000 | 1.01% | 7,340,712 |
| 2016-03-21 | 2016-03-17 | 7.960 | 866,650 | +1,500 | 1.01% | 6,898,534 |
| 2016-03-16 | 2016-03-14 | 8.360 | 865,150 | +11,500 | 1.01% | 7,232,654 |
| 2016-03-15 | 2016-03-11 | 8.800 | 853,650 | +500 | 1.00% | 7,512,120 |
| 2016-03-11 | 2016-03-09 | 8.560 | 853,150 | +3,000 | 1.00% | 7,302,964 |
| 2016-03-10 | 2016-03-08 | 9.280 | 850,150 | +8,500 | 0.99% | 7,889,392 |
| 2016-03-02 | 2016-02-29 | 10.400 | 841,650 | -5,500 | 0.98% | 8,753,160 |
| 2016-03-01 | 2016-02-26 | 11.000 | 847,150 | -500 | 0.99% | 9,318,650 |
| 2016-02-26 | 2016-02-24 | 10.800 | 847,650 | -11,500 | 0.99% | 9,154,620 |
| 2016-02-25 | 2016-02-23 | 11.000 | 859,150 | -2,500 | 1.00% | 9,450,650 |
| 2016-02-23 | 2016-02-19 | 11.200 | 861,650 | -2,000 | 1.01% | 9,650,480 |
| 2016-02-22 | 2016-02-18 | 11.800 | 863,650 | +8,500 | 1.01% | 10,191,070 |
| 2016-02-19 | 2016-02-17 | 12.000 | 855,150 | +1,500 | 1.00% | 10,261,800 |
| 2016-02-18 | 2016-02-16 | 11.600 | 853,650 | +13,000 | 1.00% | 9,902,340 |
| 2016-02-17 | 2016-02-15 | 11.000 | 840,650 | -5,000 | 0.98% | 9,247,150 |
| 2016-02-16 | 2016-02-12 | 10.200 | 845,650 | -31,500 | 0.99% | 8,625,630 |
| 2016-02-15 | 2016-02-11 | 11.200 | 877,150 | -10,000 | 1.03% | 9,824,080 |
| 2016-02-12 | 2016-02-05 | 10.800 | 887,150 | +4,500 | 1.04% | 9,581,220 |
| 2016-02-03 | 2016-02-01 | 9.800 | 882,650 | -7,500 | 1.03% | 8,649,970 |
| 2016-02-02 | 2016-01-29 | 9.960 | 890,150 | -10,500 | 1.04% | 8,865,894 |
| 2016-01-27 | 2016-01-25 | 10.000 | 900,650 | -5,000 | 1.05% | 9,006,500 |
| 2016-01-25 | 2016-01-21 | 9.520 | 905,650 | -9,000 | 1.06% | 8,621,788 |
| 2016-01-22 | 2016-01-20 | 9.480 | 914,650 | -12,500 | 1.07% | 8,670,882 |
| 2016-01-21 | 2016-01-19 | 9.680 | 927,150 | -93,000 | 1.08% | 8,974,812 |
| 2016-01-15 | 2016-01-13 | 9.360 | 1,020,150 | -104,000 | 1.19% | 9,548,604 |
| 2016-01-14 | 2016-01-12 | 9.560 | 1,124,150 | -4,000 | 1.31% | 10,746,874 |
| 2016-01-13 | 2016-01-11 | 9.480 | 1,128,150 | -83,500 | 1.32% | 10,694,862 |
| 2016-01-12 | 2016-01-08 | 9.800 | 1,211,650 | -31,000 | 1.42% | 11,874,170 |
| 2016-01-11 | 2016-01-07 | 9.240 | 1,242,650 | -183,000 | 1.45% | 11,482,086 |
| 2016-01-08 | 2016-01-06 | 9.400 | 1,425,650 | -18,000 | 1.67% | 13,401,110 |
| 2016-01-07 | 2016-01-05 | 10.000 | 1,443,650 | -1,500 | 1.69% | 14,436,500 |
| 2016-01-06 | 2016-01-04 | 9.800 | 1,445,150 | -26,500 | 1.69% | 14,162,470 |
| 2016-01-05 | 2015-12-31 | 10.200 | 1,471,650 | -97,000 | 1.72% | 15,010,830 |
| 2016-01-04 | 2015-12-29 | 9.840 | 1,568,650 | -21,000 | 1.83% | 15,435,516 |
| 2015-12-30 | 2015-12-28 | 9.840 | 1,589,650 | -48,000 | 1.86% | 15,642,156 |
| 2015-12-29 | 2015-12-24 | 10.200 | 1,637,650 | -10,500 | 1.91% | 16,704,030 |
| 2015-12-28 | 2015-12-22 | 9.880 | 1,648,150 | -30,500 | 1.93% | 16,283,722 |
| 2015-12-23 | 2015-12-21 | 10.200 | 1,678,650 | -65,000 | 1.96% | 17,122,230 |
| 2015-12-22 | 2015-12-18 | 10.400 | 1,743,650 | -58,000 | 2.04% | 18,133,960 |
| 2015-12-21 | 2015-12-17 | 10.400 | 1,801,650 | -47,500 | 2.11% | 18,737,160 |
| 2015-12-18 | 2015-12-16 | 10.400 | 1,849,150 | -60,500 | 2.16% | 19,231,160 |
| 2015-12-17 | 2015-12-15 | 10.400 | 1,909,650 | -50,000 | 2.23% | 19,860,360 |
| 2015-12-14 | 2015-12-10 | 11.200 | 1,959,650 | +2,000 | 2.29% | 21,948,080 |
| 2015-12-10 | 2015-12-08 | 13.800 | 1,957,650 | +60,000 | 2.29% | 27,015,570 |
| 2015-12-09 | 2015-12-07 | 11.400 | 1,897,650 | +1,000 | 2.22% | 21,633,210 |
| 2015-11-26 | 2015-11-24 | 10.200 | 1,896,650 | +11,000 | 2.22% | 19,345,830 |
| 2015-11-20 | 2015-11-18 | 8.880 | 1,885,650 | +15,500 | 2.20% | 16,744,572 |
| 2015-11-18 | 2015-11-16 | 9.280 | 1,870,150 | -3,000 | 2.19% | 17,354,992 |
| 2015-11-17 | 2015-11-13 | 9.240 | 1,873,150 | +21,000 | 2.19% | 17,307,906 |
| 2015-11-13 | 2015-11-11 | 11.400 | 1,852,150 | -5,000 | 2.17% | 21,114,510 |
| 2015-11-12 | 2015-11-10 | 10.800 | 1,857,150 | +500 | 2.17% | 20,057,220 |
| 2015-11-11 | 2015-11-09 | 10.200 | 1,856,650 | +2,500 | 2.17% | 18,937,830 |
| 2015-11-10 | 2015-11-06 | 10.400 | 1,854,150 | +4,000 | 2.17% | 19,283,160 |
| 2015-11-09 | 2015-11-05 | 10.600 | 1,850,150 | +5,000 | 2.16% | 19,611,590 |
| 2015-11-05 | 2015-11-03 | 10.800 | 1,845,150 | +2,500 | 2.16% | 19,927,620 |
| 2015-11-03 | 2015-10-30 | 11.000 | 1,842,650 | -10,000 | 2.15% | 20,269,150 |
| 2015-11-02 | 2015-10-29 | 9.840 | 1,852,650 | -10,000 | 2.17% | 18,230,076 |
| 2015-10-29 | 2015-10-27 | 9.400 | 1,862,650 | +23,000 | 2.18% | 17,508,910 |
| 2015-10-27 | 2015-10-23 | 10.200 | 1,839,650 | +8,500 | 2.15% | 18,764,430 |
| 2015-10-26 | 2015-10-22 | 10.400 | 1,831,150 | +6,000 | 2.14% | 19,043,960 |
| 2015-10-23 | 2015-10-20 | 10.400 | 1,825,150 | -10,500 | 2.13% | 18,981,560 |
| 2015-10-22 | 2015-10-19 | 11.200 | 1,835,650 | -1,000 | 2.15% | 20,559,280 |
| 2015-10-16 | 2015-10-14 | 11.400 | 1,836,650 | -1,000 | 2.15% | 20,937,810 |
| 2015-10-15 | 2015-10-13 | 11.800 | 1,837,650 | -1,500 | 2.15% | 21,684,270 |
| 2015-10-14 | 2015-10-12 | 11.200 | 1,839,150 | -500 | 2.15% | 20,598,480 |
| 2015-10-09 | 2015-10-07 | 9.920 | 1,839,650 | -500 | 2.15% | 18,249,328 |
| 2015-10-07 | 2015-10-05 | 10.000 | 1,840,150 | -2,500 | 2.15% | 18,401,500 |
| 2015-10-06 | 2015-10-02 | 9.680 | 1,842,650 | -2,500 | 2.15% | 17,836,852 |
| 2015-09-30 | 2015-09-25 | 9.720 | 1,845,150 | -500 | 2.16% | 17,934,858 |
| 2015-09-29 | 2015-09-24 | 9.520 | 1,845,650 | -5,000 | 2.16% | 17,570,588 |
| 2015-09-17 | 2015-09-15 | 9.400 | 1,850,650 | -24,500 | 2.16% | 17,396,110 |
| 2015-09-16 | 2015-09-14 | 8.480 | 1,875,150 | +6,000 | 2.19% | 15,901,272 |
| 2015-09-15 | 2015-09-11 | 8.000 | 1,869,150 | -5,000 | 2.19% | 14,953,200 |
| 2015-09-14 | 2015-09-10 | 7.840 | 1,874,150 | +5,000 | 2.19% | 14,693,336 |
| 2015-09-10 | 2015-09-08 | 7.960 | 1,869,150 | -9,000 | 2.19% | 14,878,434 |
| 2015-09-09 | 2015-09-07 | 7.400 | 1,878,150 | +26,500 | 2.20% | 13,898,310 |
| 2015-09-08 | 2015-09-04 | 7.720 | 1,851,650 | +28,500 | 2.17% | 14,294,738 |
| 2015-08-28 | 2015-08-26 | 8.720 | 1,823,150 | -4,500 | 2.13% | 15,897,868 |
| 2015-08-27 | 2015-08-25 | 8.200 | 1,827,650 | +5,500 | 2.14% | 14,986,730 |
| 2015-08-25 | 2015-08-21 | 9.160 | 1,822,150 | +5,000 | 2.13% | 16,690,894 |
| 2015-08-21 | 2015-08-19 | 9.480 | 1,817,150 | +1,500 | 2.13% | 17,226,582 |
| 2015-08-20 | 2015-08-18 | 9.800 | 1,815,650 | -4,500 | 2.12% | 17,793,370 |
| 2015-08-19 | 2015-08-17 | 10.000 | 1,820,150 | +2,500 | 2.13% | 18,201,500 |
| 2015-08-14 | 2015-08-12 | 10.200 | 1,817,650 | +5,500 | 2.13% | 18,540,030 |
| 2015-08-13 | 2015-08-11 | 10.400 | 1,812,150 | +3,000 | 2.12% | 18,846,360 |
| 2015-08-12 | 2015-08-10 | 10.400 | 1,809,150 | -10,000 | 2.12% | 18,815,160 |
| 2015-08-11 | 2015-08-07 | 10.000 | 1,819,150 | +5,000 | 2.13% | 18,191,500 |
| 2015-08-10 | 2015-08-06 | 9.720 | 1,814,150 | -5,000 | 2.12% | 17,633,538 |
| 2015-08-07 | 2015-08-05 | 9.800 | 1,819,150 | -7,500 | 2.13% | 17,827,670 |
| 2015-08-06 | 2015-08-04 | 9.800 | 1,826,650 | +1,000 | 2.14% | 17,901,170 |
| 2015-08-04 | 2015-07-31 | 9.640 | 1,825,650 | -17,500 | 2.14% | 17,599,266 |
| 2015-08-03 | 2015-07-30 | 9.600 | 1,843,150 | -7,500 | 2.16% | 17,694,240 |
| 2015-07-31 | 2015-07-29 | 9.560 | 1,850,650 | +6,000 | 2.17% | 17,692,214 |
| 2015-07-30 | 2015-07-28 | 9.360 | 1,844,650 | -7,500 | 2.16% | 17,265,924 |
| 2015-07-29 | 2015-07-27 | 9.200 | 1,852,150 | +500 | 2.17% | 17,039,780 |
| 2015-07-28 | 2015-07-24 | 9.960 | 1,851,650 | +11,500 | 2.17% | 18,442,434 |
| 2015-07-24 | 2015-07-22 | 10.200 | 1,840,150 | -7,500 | 2.15% | 18,769,530 |
| 2015-07-21 | 2015-07-17 | 10.200 | 1,847,650 | -13,500 | 2.16% | 18,846,030 |
| 2015-07-20 | 2015-07-16 | 9.640 | 1,861,150 | -1,000 | 2.18% | 17,941,486 |
| 2015-07-17 | 2015-07-15 | 9.640 | 1,862,150 | -2,000 | 2.18% | 17,951,126 |
| 2015-07-16 | 2015-07-14 | 9.600 | 1,864,150 | -24,500 | 2.18% | 17,895,840 |
| 2015-07-15 | 2015-07-13 | 9.200 | 1,888,650 | +20,500 | 2.21% | 17,375,580 |
| 2015-07-14 | 2015-07-10 | 10.400 | 1,868,150 | +1,000 | 2.19% | 19,428,760 |
| 2015-07-13 | 2015-07-09 | 9.400 | 1,867,150 | +24,500 | 2.18% | 17,551,210 |
| 2015-07-09 | 2015-07-07 | 9.320 | 1,842,650 | -20,000 | 2.17% | 17,173,498 |
| 2015-07-08 | 2015-07-06 | 9.800 | 1,862,650 | -9,500 | 2.20% | 18,253,970 |
| 2015-07-07 | 2015-07-03 | 11.600 | 1,872,150 | -7,000 | 2.21% | 21,716,940 |
| 2015-07-03 | 2015-06-30 | 13.800 | 1,879,150 | -500 | 2.22% | 25,932,270 |
| 2015-07-02 | 2015-06-29 | 13.400 | 1,879,650 | -1,500 | 2.22% | 25,187,310 |
| 2015-06-30 | 2015-06-26 | 14.200 | 1,881,150 | -152,000 | 2.22% | 26,712,330 |
| 2015-06-29 | 2015-06-25 | 15.200 | 2,033,150 | -3,000 | 2.40% | 30,903,880 |
| 2015-06-26 | 2015-06-24 | 15.000 | 2,036,150 | -1,000 | 2.40% | 30,542,250 |
| 2015-06-25 | 2015-06-23 | 15.200 | 2,037,150 | +2,500 | 2.40% | 30,964,680 |
| 2015-06-24 | 2015-06-22 | 14.800 | 2,034,650 | -2,000 | 2.40% | 30,112,820 |
| 2015-06-23 | 2015-06-19 | 15.600 | 2,036,650 | -2,000 | 2.40% | 31,771,740 |
| 2015-06-22 | 2015-06-18 | 15.400 | 2,038,650 | -1,500 | 2.40% | 31,395,210 |
| 2015-06-18 | 2015-06-16 | 14.600 | 2,040,150 | -2,500 | 2.40% | 29,786,190 |
| 2015-06-17 | 2015-06-15 | 15.400 | 2,042,650 | -500 | 2.41% | 31,456,810 |
| 2015-06-16 | 2015-06-12 | 16.000 | 2,043,150 | -2,500 | 2.41% | 32,690,400 |
| 2015-06-12 | 2015-06-10 | 15.600 | 2,045,650 | -500 | 2.41% | 31,912,140 |
| 2015-06-11 | 2015-06-09 | 15.200 | 2,046,150 | +7,000 | 2.55% | 31,101,480 |
| 2015-06-10 | 2015-06-08 | 16.400 | 2,039,150 | +17,500 | 2.54% | 33,442,060 |
| 2015-06-09 | 2015-06-05 | 17.600 | 2,021,650 | -30,500 | 2.52% | 35,581,040 |
| 2015-06-08 | 2015-06-04 | 14.800 | 2,052,150 | -26,500 | 2.55% | 30,371,820 |
| 2015-06-05 | 2015-06-03 | 14.400 | 2,078,650 | +14,000 | 2.59% | 29,932,560 |
| 2015-06-04 | 2015-06-02 | 12.600 | 2,064,650 | +23,000 | 2.57% | 26,014,590 |
| 2015-06-03 | 2015-06-01 | 13.000 | 2,041,650 | -4,000 | 2.54% | 26,541,450 |
| 2015-06-02 | 2015-05-29 | 12.000 | 2,045,650 | +7,500 | 2.55% | 24,547,800 |
| 2015-06-01 | 2015-05-28 | 11.800 | 2,038,150 | +2,500 | 2.54% | 24,050,170 |
| 2015-05-29 | 2015-05-27 | 11.800 | 2,035,650 | +6,500 | 2.53% | 24,020,670 |
| 2015-05-28 | 2015-05-26 | 11.600 | 2,029,150 | +11,000 | 2.53% | 23,538,140 |
| 2015-05-27 | 2015-05-22 | 11.800 | 2,018,150 | +5,000 | 2.51% | 23,814,170 |
| 2015-05-26 | 2015-05-21 | 12.000 | 2,013,150 | -2,000 | 2.51% | 24,157,800 |
| 2015-05-22 | 2015-05-20 | 12.200 | 2,015,150 | -10,000 | 2.51% | 24,584,830 |
| 2015-05-21 | 2015-05-19 | 12.400 | 2,025,150 | -11,000 | 2.52% | 25,111,860 |
| 2015-05-20 | 2015-05-18 | 12.000 | 2,036,150 | -500 | 2.53% | 24,433,800 |
| 2015-05-19 | 2015-05-15 | 11.800 | 2,036,650 | +9,850 | 2.54% | 24,032,470 |
| 2015-05-18 | 2015-05-14 | 12.000 | 2,026,800 | -10,000 | 2.52% | 24,321,600 |
| 2015-05-14 | 2015-05-12 | 12.000 | 2,036,800 | +13,000 | 2.54% | 24,441,600 |
| 2015-05-11 | 2015-05-07 | 12.200 | 2,023,800 | -1,500 | 2.52% | 24,690,360 |
| 2015-05-07 | 2015-05-05 | 12.400 | 2,025,300 | -18,000 | 2.52% | 25,113,720 |
| 2015-05-06 | 2015-05-04 | 13.400 | 2,043,300 | +1,500 | 2.54% | 27,380,220 |
| 2015-05-04 | 2015-04-29 | 12.600 | 2,041,800 | +2,500 | 2.54% | 25,726,680 |
| 2015-04-30 | 2015-04-28 | 13.000 | 2,039,300 | -5,000 | 2.54% | 26,510,900 |
| 2015-04-29 | 2015-04-27 | 13.600 | 2,044,300 | -10,500 | 2.55% | 27,802,480 |
| 2015-04-28 | 2015-04-24 | 12.200 | 2,054,800 | +23,500 | 2.56% | 25,068,560 |
| 2015-04-27 | 2015-04-23 | 13.000 | 2,031,300 | -139,000 | 2.53% | 26,406,900 |
| 2015-04-24 | 2015-04-22 | 11.000 | 2,170,300 | -9,000 | 2.70% | 23,873,300 |
| 2015-04-21 | 2015-04-17 | 10.800 | 2,179,300 | +2,500 | 2.71% | 23,536,440 |
| 2015-04-20 | 2015-04-16 | 11.400 | 2,176,800 | -67,000 | 2.71% | 24,815,520 |
| 2015-04-16 | 2015-04-14 | 12.200 | 2,243,800 | +5,000 | 2.79% | 27,374,360 |
| 2015-04-15 | 2015-04-13 | 12.000 | 2,238,800 | +1,500 | 2.79% | 26,865,600 |
| 2015-04-14 | 2015-04-10 | 12.000 | 2,237,300 | +1,000 | 2.79% | 26,847,600 |
| 2015-04-13 | 2015-04-09 | 12.400 | 2,236,300 | -54,500 | 2.78% | 27,730,120 |
| 2015-03-31 | 2015-03-27 | 11.400 | 2,290,800 | -3,500 | 2.85% | 26,115,120 |
| 2015-03-30 | 2015-03-26 | 10.800 | 2,294,300 | -14,500 | 2.86% | 24,778,440 |
| 2015-03-25 | 2015-03-23 | 11.200 | 2,308,800 | -12,500 | 2.87% | 25,858,560 |
| 2015-03-24 | 2015-03-20 | 11.600 | 2,321,300 | -4,000 | 2.89% | 26,927,080 |
| 2015-03-23 | 2015-03-19 | 11.200 | 2,325,300 | -2,500 | 2.89% | 26,043,360 |
| 2015-03-20 | 2015-03-18 | 11.600 | 2,327,800 | -21,500 | 2.90% | 27,002,480 |
| 2015-03-19 | 2015-03-17 | 11.600 | 2,349,300 | -15,000 | 2.92% | 27,251,880 |
| 2015-03-18 | 2015-03-16 | 12.000 | 2,364,300 | -5,000 | 2.94% | 28,371,600 |
| 2015-03-09 | 2015-03-05 | 12.000 | 2,369,300 | -500 | 2.95% | 28,431,600 |
| 2015-03-06 | 2015-03-04 | 12.400 | 2,369,800 | -35,000 | 2.95% | 29,385,520 |
| 2015-03-05 | 2015-03-03 | 12.000 | 2,404,800 | -1,500 | 2.99% | 28,857,600 |
| 2015-02-13 | 2015-02-11 | 10.000 | 2,406,300 | -1,500 | 3.00% | 24,063,000 |
| 2015-01-29 | 2015-01-27 | 10.000 | 2,407,800 | -10,000 | 3.00% | 24,078,000 |
| 2015-01-27 | 2015-01-23 | 10.400 | 2,417,800 | +3,000 | 3.01% | 25,145,120 |
| 2015-01-26 | 2015-01-22 | 10.000 | 2,414,800 | +500 | 3.01% | 24,148,000 |
| 2015-01-22 | 2015-01-20 | 11.600 | 2,414,300 | -2,500 | 3.01% | 28,005,880 |
| 2014-12-17 | 2014-12-15 | 10.200 | 2,416,800 | +500 | 3.01% | 24,651,360 |
| 2014-12-16 | 2014-12-12 | 10.600 | 2,416,300 | -3,500 | 3.01% | 25,612,780 |
| 2014-12-08 | 2014-12-04 | 11.200 | 2,419,800 | -10,000 | 3.01% | 27,101,760 |
| 2014-12-02 | 2014-11-28 | 10.800 | 2,429,800 | -8,500 | 3.03% | 26,241,840 |
| 2014-11-26 | 2014-11-24 | 12.000 | 2,438,300 | -22,500 | 3.04% | 29,259,600 |
| 2014-11-25 | 2014-11-21 | 12.000 | 2,460,800 | +23,500 | 3.06% | 29,529,600 |
| 2014-11-10 | 2014-11-06 | 12.000 | 2,437,300 | +4,500 | 3.03% | 29,247,600 |
| 2014-10-29 | 2014-10-27 | 12.600 | 2,432,800 | -21,500 | 3.03% | 30,653,280 |
| 2014-10-22 | 2014-10-20 | 12.400 | 2,454,300 | +7,500 | 3.06% | 30,433,320 |
| 2014-10-15 | 2014-10-13 | 12.800 | 2,446,800 | -4,500 | 3.05% | 31,319,040 |
| 2014-10-03 | 2014-09-29 | 13.200 | 2,451,300 | +9,500 | 3.05% | 32,357,160 |
| 2014-09-29 | 2014-09-25 | 13.800 | 2,441,800 | -5,000 | 3.04% | 33,696,840 |
| 2014-09-15 | 2014-09-11 | 13.800 | 2,446,800 | -1,000 | 3.05% | 33,765,840 |
| 2014-09-12 | 2014-09-10 | 14.000 | 2,447,800 | -9,000 | 3.05% | 34,269,200 |
| 2014-09-03 | 2014-09-01 | 13.600 | 2,456,800 | -11,000 | 3.06% | 33,412,480 |
| 2014-09-02 | 2014-08-29 | 13.400 | 2,467,800 | +500 | 3.07% | 33,068,520 |
| 2014-08-27 | 2014-08-25 | 13.800 | 2,467,300 | +500 | 3.07% | 34,048,740 |
| 2014-08-20 | 2014-08-18 | 14.200 | 2,466,800 | +500 | 3.07% | 35,028,560 |
| 2014-08-18 | 2014-08-14 | 14.200 | 2,466,300 | -11,500 | 3.07% | 35,021,460 |
| 2014-08-15 | 2014-08-13 | 14.400 | 2,477,800 | +1,500 | 3.08% | 35,680,320 |
| 2014-08-12 | 2014-08-08 | 14.400 | 2,476,300 | -4,000 | 3.08% | 35,658,720 |
| 2014-08-07 | 2014-08-05 | 14.400 | 2,480,300 | -500 | 3.09% | 35,716,320 |
| 2014-08-05 | 2014-08-01 | 15.200 | 2,480,800 | +4,000 | 3.09% | 37,708,160 |
| 2014-07-29 | 2014-07-25 | 15.400 | 2,476,800 | -500 | 3.08% | 38,142,720 |
| 2014-07-23 | 2014-07-21 | 15.000 | 2,477,300 | +7,000 | 3.08% | 37,159,500 |
| 2014-07-07 | 2014-07-03 | 16.200 | 2,470,300 | +18,000 | 3.08% | 40,018,860 |
| 2014-06-27 | 2014-06-25 | 14.000 | 2,452,300 | +3,000 | 3.05% | 34,332,200 |
| 2014-06-24 | 2014-06-20 | 14.400 | 2,449,300 | +3,000 | 3.05% | 35,269,920 |
| 2014-06-20 | 2014-06-18 | 14.200 | 2,446,300 | -500 | 3.06% | 34,737,460 |
| 2014-06-18 | 2014-06-16 | 14.400 | 2,446,800 | +3,500 | 3.06% | 35,233,920 |
| 2014-06-05 | 2014-06-03 | 14.200 | 2,443,300 | +500 | 3.05% | 34,694,860 |
| 2014-05-20 | 2014-05-16 | 15.000 | 2,442,800 | +1,000 | 3.05% | 36,642,000 |
| 2014-05-12 | 2014-05-08 | 13.800 | 2,441,800 | -2,500 | 3.05% | 33,696,840 |
| 2014-04-25 | 2014-04-23 | 16.200 | 2,444,300 | +3,500 | 3.11% | 39,597,660 |
| 2014-04-24 | 2014-04-22 | 15.600 | 2,440,800 | +5,000 | 3.11% | 38,076,480 |
| 2014-04-23 | 2014-04-17 | 14.200 | 2,435,800 | +500 | 3.10% | 34,588,360 |
| 2014-04-15 | 2014-04-11 | 14.200 | 2,435,300 | -37,000 | 3.16% | 34,581,260 |
| 2014-04-10 | 2014-04-08 | 15.200 | 2,472,300 | +5,000 | 3.21% | 37,578,960 |
| 2014-04-08 | 2014-04-04 | 15.400 | 2,467,300 | +1,000 | 3.20% | 37,996,420 |
| 2014-04-07 | 2014-04-03 | 15.400 | 2,466,300 | +1,000 | 3.20% | 37,981,020 |
| 2014-04-04 | 2014-04-02 | 15.600 | 2,465,300 | +6,500 | 3.20% | 38,458,680 |
| 2014-04-02 | 2014-03-31 | 14.800 | 2,458,800 | +13,000 | 3.19% | 36,390,240 |
| 2014-03-31 | 2014-03-27 | 17.400 | 2,445,800 | -5,000 | 3.17% | 42,556,920 |
| 2014-03-28 | 2014-03-26 | 18.400 | 2,450,800 | -500 | 3.18% | 45,094,720 |
| 2014-03-27 | 2014-03-25 | 18.000 | 2,451,300 | -3,000 | 3.18% | 44,123,400 |
| 2014-03-26 | 2014-03-24 | 18.000 | 2,454,300 | -43,000 | 3.19% | 44,177,400 |
| 2014-03-24 | 2014-03-20 | 19.600 | 2,497,300 | +30,500 | 3.24% | 48,947,080 |
| 2014-03-21 | 2014-03-19 | 19.400 | 2,466,800 | +59,000 | 3.20% | 47,855,920 |
| 2014-03-20 | 2014-03-18 | 19.600 | 2,407,800 | -20,000 | 3.12% | 47,192,880 |
| 2014-03-17 | 2014-03-13 | 19.400 | 2,427,800 | +5,500 | 3.15% | 47,099,320 |
| 2014-03-14 | 2014-03-12 | 18.000 | 2,422,300 | +14,250 | 3.14% | 43,601,400 |
| 2014-03-13 | 2014-03-11 | 20.000 | 2,408,050 | -8,500 | 3.13% | 48,161,000 |
| 2014-03-12 | 2014-03-10 | 19.800 | 2,416,550 | +500 | 3.14% | 47,847,690 |
| 2014-03-11 | 2014-03-07 | 20.400 | 2,416,050 | +6,500 | 3.14% | 49,287,420 |
| 2014-03-10 | 2014-03-06 | 20.800 | 2,409,550 | +5,000 | 3.14% | 50,118,640 |
| 2014-03-06 | 2014-03-04 | 20.800 | 2,404,550 | +4,500 | 3.13% | 50,014,640 |
| 2014-03-04 | 2014-02-28 | 20.800 | 2,400,050 | -7,500 | 3.12% | 49,921,040 |
| 2014-03-03 | 2014-02-27 | 20.400 | 2,407,550 | -12,500 | 3.13% | 49,114,020 |
| 2014-02-27 | 2014-02-25 | 20.400 | 2,420,050 | +8,500 | 3.15% | 49,369,020 |
| 2014-02-26 | 2014-02-24 | 20.400 | 2,411,550 | +29,500 | 3.14% | 49,195,620 |
| 2014-02-25 | 2014-02-21 | 18.800 | 2,382,050 | +10,000 | 3.10% | 44,782,540 |
| 2014-02-24 | 2014-02-20 | 19.000 | 2,372,050 | -6,500 | 3.09% | 45,068,950 |
| 2014-02-21 | 2014-02-19 | 19.400 | 2,378,550 | -15,000 | 3.10% | 46,143,870 |
| 2014-02-20 | 2014-02-18 | 20.400 | 2,393,550 | -8,000 | 3.12% | 48,828,420 |
| 2014-02-19 | 2014-02-17 | 21.600 | 2,401,550 | +500 | 3.13% | 51,873,480 |
| 2014-02-18 | 2014-02-14 | 20.400 | 2,401,050 | +3,500 | 3.13% | 48,981,420 |
| 2014-02-17 | 2014-02-13 | 20.800 | 2,397,550 | +93,000 | 3.12% | 49,869,040 |
| 2014-02-14 | 2014-02-12 | 21.600 | 2,304,550 | +14,500 | 3.00% | 49,778,280 |
| 2014-02-13 | 2014-02-11 | 20.400 | 2,290,050 | -2,000 | 2.98% | 46,717,020 |
| 2014-02-12 | 2014-02-10 | 18.800 | 2,292,050 | +11,500 | 2.98% | 43,090,540 |
| 2014-02-11 | 2014-02-07 | 17.800 | 2,280,550 | +62,500 | 2.97% | 40,593,790 |
| 2014-02-07 | 2014-02-05 | 17.000 | 2,218,050 | -16,500 | 2.89% | 37,706,850 |
| 2014-02-06 | 2014-02-04 | 16.200 | 2,234,550 | -79,500 | 2.91% | 36,199,710 |
| 2014-02-05 | 2014-01-30 | 18.200 | 2,314,050 | +93,500 | 3.01% | 42,115,710 |
| 2014-02-04 | 2014-01-28 | 16.400 | 2,220,550 | +36,500 | 2.89% | 36,417,020 |
| 2014-01-29 | 2014-01-27 | 15.000 | 2,184,050 | +53,500 | 2.84% | 32,760,750 |
| 2014-01-28 | 2014-01-24 | 15.200 | 2,130,550 | +122,500 | 2.77% | 32,384,360 |
| 2014-01-27 | 2014-01-23 | 14.400 | 2,008,050 | +21,000 | 2.61% | 28,915,920 |
| 2014-01-24 | 2014-01-22 | 13.600 | 1,987,050 | +171,500 | 2.59% | 27,023,880 |
| 2014-01-23 | 2014-01-21 | 12.800 | 1,815,550 | +11,000 | 2.36% | 23,239,040 |
| 2014-01-22 | 2014-01-20 | 12.800 | 1,804,550 | +2,500 | 2.35% | 23,098,240 |
| 2014-01-21 | 2014-01-17 | 13.000 | 1,802,050 | +2,500 | 2.35% | 23,426,650 |
| 2014-01-20 | 2014-01-16 | 12.800 | 1,799,550 | +21,500 | 2.34% | 23,034,240 |
| 2014-01-17 | 2014-01-15 | 12.800 | 1,778,050 | +44,000 | 2.32% | 22,759,040 |
| 2014-01-16 | 2014-01-14 | 13.400 | 1,734,050 | +39,000 | 2.26% | 23,236,270 |
| 2014-01-15 | 2014-01-13 | 13.400 | 1,695,050 | +29,000 | 2.21% | 22,713,670 |
| 2014-01-14 | 2014-01-10 | 13.000 | 1,666,050 | +1,000 | 2.17% | 21,658,650 |
| 2014-01-13 | 2014-01-09 | 12.000 | 1,665,050 | -500 | 2.17% | 19,980,600 |
| 2014-01-08 | 2014-01-06 | 11.600 | 1,665,550 | +5,000 | 2.17% | 19,320,380 |
| 2014-01-07 | 2014-01-03 | 12.000 | 1,660,550 | +7,500 | 2.16% | 19,926,600 |
| 2014-01-06 | 2014-01-02 | 12.200 | 1,653,050 | +18,000 | 2.15% | 20,167,210 |
| 2014-01-03 | 2013-12-31 | 12.000 | 1,635,050 | -21,500 | 2.13% | 19,620,600 |
| 2014-01-02 | 2013-12-27 | 12.400 | 1,656,550 | +14,500 | 2.16% | 20,541,220 |
| 2013-12-30 | 2013-12-24 | 11.800 | 1,642,050 | +10,000 | 2.14% | 19,376,190 |
| 2013-12-27 | 2013-12-20 | 11.400 | 1,632,050 | +4,500 | 2.13% | 18,605,370 |
| 2013-12-23 | 2013-12-19 | 10.600 | 1,627,550 | +9,000 | 2.12% | 17,252,030 |
| 2013-12-20 | 2013-12-18 | 12.200 | 1,618,550 | -40,500 | 2.11% | 19,746,310 |
| 2013-12-19 | 2013-12-17 | 13.000 | 1,659,050 | -5,500 | 2.16% | 21,567,650 |
| 2013-12-17 | 2013-12-13 | 13.600 | 1,664,550 | +8,500 | 2.17% | 22,637,880 |
| 2013-12-16 | 2013-12-12 | 13.600 | 1,656,050 | -11,500 | 2.16% | 22,522,280 |
| 2013-12-13 | 2013-12-11 | 11.800 | 1,667,550 | +11,500 | 2.18% | 19,677,090 |
| 2013-12-12 | 2013-12-10 | 11.800 | 1,656,050 | -8,500 | 2.16% | 19,541,390 |
| 2013-12-11 | 2013-12-09 | 11.800 | 1,664,550 | -16,500 | 2.17% | 19,641,690 |
| 2013-12-10 | 2013-12-06 | 10.600 | 1,681,050 | +2,000 | 2.20% | 17,819,130 |
| 2013-12-09 | 2013-12-05 | 10.800 | 1,679,050 | +6,500 | 2.19% | 18,133,740 |
| 2013-12-06 | 2013-12-04 | 10.400 | 1,672,550 | +1,000 | 2.18% | 17,394,520 |
| 2013-12-04 | 2013-12-02 | 10.000 | 1,671,550 | +500 | 2.18% | 16,715,500 |
| 2013-12-02 | 2013-11-28 | 9.840 | 1,671,050 | +2,500 | 2.18% | 16,443,132 |
| 2013-11-29 | 2013-11-27 | 10.000 | 1,668,550 | +15,000 | 2.18% | 16,685,500 |
| 2013-11-28 | 2013-11-26 | 9.960 | 1,653,550 | +5,500 | 2.16% | 16,469,358 |
| 2013-11-27 | 2013-11-25 | 9.920 | 1,648,050 | +20,000 | 2.15% | 16,348,656 |
| 2013-11-26 | 2013-11-22 | 9.640 | 1,628,050 | +1,000 | 2.13% | 15,694,402 |
| 2013-11-25 | 2013-11-21 | 9.760 | 1,627,050 | +5,000 | 2.13% | 15,880,008 |
| 2013-11-22 | 2013-11-20 | 9.920 | 1,622,050 | +11,000 | 2.12% | 16,090,736 |
| 2013-11-20 | 2013-11-18 | 9.760 | 1,611,050 | -19,000 | 2.10% | 15,723,848 |
| 2013-11-19 | 2013-11-15 | 9.760 | 1,630,050 | -65,000 | 2.13% | 15,909,288 |
| 2013-11-18 | 2013-11-14 | 9.400 | 1,695,050 | +140,000 | 2.21% | 15,933,470 |
| 2013-11-15 | 2013-11-13 | 9.280 | 1,555,050 | +170,000 | 2.03% | 14,430,864 |
| 2013-11-14 | 2013-11-12 | 9.560 | 1,385,050 | +211,000 | 1.81% | 13,241,078 |
| 2013-11-13 | 2013-11-11 | 9.280 | 1,174,050 | +187,500 | 1.53% | 10,895,184 |
| 2013-11-07 | 2013-11-05 | 9.360 | 986,550 | +59,500 | 1.29% | 9,234,108 |
| 2013-11-06 | 2013-11-04 | 9.320 | 927,050 | +71,500 | 1.21% | 8,640,106 |
| 2013-11-05 | 2013-11-01 | 8.760 | 855,550 | +40,500 | 1.12% | 7,494,618 |
| 2013-11-01 | 2013-10-30 | 9.280 | 815,050 | -14,000 | 1.06% | 7,563,664 |
| 2013-10-31 | 2013-10-29 | 8.800 | 829,050 | -1,500 | 1.08% | 7,295,640 |
| 2013-10-30 | 2013-10-28 | 9.160 | 830,550 | +3,500 | 1.09% | 7,607,838 |
| 2013-10-28 | 2013-10-24 | 9.280 | 827,050 | +7,000 | 1.08% | 7,675,024 |
| 2013-10-24 | 2013-10-22 | 9.200 | 820,050 | -500 | 1.07% | 7,544,460 |
| 2013-10-23 | 2013-10-21 | 9.040 | 820,550 | +2,500 | 1.07% | 7,417,772 |
| 2013-10-18 | 2013-10-16 | 7.920 | 818,050 | +5,000 | 1.07% | 6,478,956 |
| 2013-10-17 | 2013-10-15 | 7.800 | 813,050 | +12,500 | 1.06% | 6,341,790 |
| 2013-10-16 | 2013-10-11 | 7.920 | 800,550 | +12,000 | 1.05% | 6,340,356 |
| 2013-10-09 | 2013-10-07 | 7.560 | 788,550 | +500 | 1.03% | 5,961,438 |
| 2013-09-05 | 2013-09-03 | 7.560 | 788,050 | +500 | 1.03% | 5,957,658 |
| 2013-08-20 | 2013-08-16 | 6.240 | 787,550 | +5,000 | 1.03% | 4,914,312 |
| 2013-08-15 | 2013-08-12 | 6.160 | 782,550 | -4,000 | 1.02% | 4,820,508 |
| 2013-08-13 | 2013-08-09 | 6.200 | 786,550 | +4,000 | 1.03% | 4,876,610 |
| 2013-07-26 | 2013-07-24 | 5.840 | 782,550 | -55,000 | 1.02% | 4,570,092 |
| 2013-07-25 | 2013-07-23 | 5.600 | 837,550 | -7,500 | 1.09% | 4,690,280 |
| 2013-07-18 | 2013-07-16 | 5.480 | 845,050 | -1,500 | 1.10% | 4,630,874 |
| 2013-07-10 | 2013-07-08 | 5.680 | 846,550 | +1,500 | 1.11% | 4,808,404 |
| 2013-07-03 | 2013-06-28 | 6.280 | 845,050 | +126,500 | 1.10% | 5,306,914 |
| 2013-06-25 | 2013-06-21 | 6.080 | 718,550 | -11,000 | 0.94% | 4,368,784 |
| 2013-06-20 | 2013-06-18 | 6.120 | 729,550 | -2,500 | 0.95% | 4,464,846 |
| 2013-06-19 | 2013-06-17 | 6.000 | 732,050 | +17,500 | 0.96% | 4,392,300 |
| 2013-06-18 | 2013-06-14 | 6.000 | 714,550 | -10,000 | 0.93% | 4,287,300 |
| 2013-06-11 | 2013-06-07 | 6.240 | 724,550 | +34,000 | 0.95% | 4,521,192 |
| 2013-06-06 | 2013-06-04 | 5.960 | 690,550 | +2,500 | 0.90% | 4,115,678 |
| 2013-05-30 | 2013-05-28 | 6.600 | 688,050 | +4,500 | 0.90% | 4,541,130 |
| 2013-05-29 | 2013-05-27 | 6.400 | 683,550 | +10,000 | 0.89% | 4,374,720 |
| 2013-05-22 | 2013-05-20 | 5.560 | 673,550 | +33,000 | 0.88% | 3,744,938 |
| 2013-05-06 | 2013-05-02 | 5.880 | 640,550 | +2,500 | 0.84% | 3,766,434 |
| 2013-04-11 | 2013-04-09 | 5.360 | 638,050 | +500 | 0.83% | 3,419,948 |
| 2013-04-09 | 2013-04-05 | 5.200 | 637,550 | -3,000 | 0.83% | 3,315,260 |
| 2013-03-08 | 2013-03-06 | 6.640 | 640,550 | -5,000 | 0.84% | 4,253,252 |
| 2013-03-07 | 2013-03-05 | 6.880 | 645,550 | +3,000 | 0.84% | 4,441,384 |
| 2013-03-06 | 2013-03-04 | 6.680 | 642,550 | -12,500 | 0.84% | 4,292,234 |
| 2013-03-05 | 2013-03-01 | 7.320 | 655,050 | +3,500 | 0.86% | 4,794,966 |
| 2013-03-04 | 2013-02-28 | 7.800 | 651,550 | -2,000 | 0.85% | 5,082,090 |
| 2013-03-01 | 2013-02-27 | 8.080 | 653,550 | -500 | 0.85% | 5,280,684 |
| 2013-02-28 | 2013-02-26 | 8.240 | 654,050 | +1,000 | 0.86% | 5,389,372 |
| 2013-02-27 | 2013-02-25 | 8.200 | 653,050 | -3,500 | 0.85% | 5,355,010 |
| 2013-02-26 | 2013-02-22 | 8.640 | 656,550 | -19,500 | 0.86% | 5,672,592 |
| 2013-02-25 | 2013-02-21 | 8.560 | 676,050 | -13,000 | 0.88% | 5,786,988 |
| 2013-02-22 | 2013-02-20 | 9.480 | 689,050 | +7,000 | 0.90% | 6,532,194 |
| 2013-02-21 | 2013-02-19 | 9.440 | 682,050 | -82,500 | 0.89% | 6,438,552 |
| 2013-02-20 | 2013-02-18 | 10.200 | 764,550 | -7,500 | 1.00% | 7,798,410 |
| 2013-02-19 | 2013-02-15 | 9.600 | 772,050 | -3,500 | 1.01% | 7,411,680 |
| 2013-02-18 | 2013-02-14 | 9.360 | 775,550 | -19,500 | 1.02% | 7,259,148 |
| 2013-02-15 | 2013-02-08 | 9.720 | 795,050 | +79,500 | 1.04% | 7,727,886 |
| 2013-02-14 | 2013-02-07 | 10.000 | 715,550 | +79,000 | 0.94% | 7,155,500 |
| 2013-02-08 | 2013-02-06 | 9.920 | 636,550 | +500 | 0.84% | 6,314,576 |
| 2013-01-24 | 2013-01-22 | 9.560 | 636,050 | -17,500 | 0.83% | 6,080,638 |
| 2013-01-23 | 2013-01-21 | 10.400 | 653,550 | -21,500 | 0.86% | 6,796,920 |
| 2013-01-22 | 2013-01-18 | 9.320 | 675,050 | +39,000 | 0.89% | 6,291,466 |
| 2013-01-17 | 2013-01-15 | 8.160 | 636,050 | +43,000 | 0.83% | 5,190,168 |
| 2013-01-16 | 2013-01-14 | 8.040 | 593,050 | +6,500 | 0.78% | 4,768,122 |
| 2013-01-10 | 2013-01-08 | 7.960 | 586,550 | +18,000 | 0.77% | 4,668,938 |
| 2012-12-27 | 2012-12-20 | 6.240 | 568,550 | +18,000 | 0.75% | 3,547,752 |
| 2012-12-14 | 2012-12-12 | 6.120 | 550,550 | +23,000 | 0.72% | 3,369,366 |
| 2012-12-13 | 2012-12-11 | 6.040 | 527,550 | +16,500 | 0.69% | 3,186,402 |
| 2012-12-06 | 2012-12-04 | 6.160 | 511,050 | -500 | 0.67% | 3,148,068 |
| 2012-12-05 | 2012-12-03 | 6.160 | 511,550 | +500 | 0.67% | 3,151,148 |
| 2012-12-03 | 2012-11-29 | 6.080 | 511,050 | +1,500 | 0.67% | 3,107,184 |
| 2012-11-30 | 2012-11-28 | 6.120 | 509,550 | +40,500 | 0.67% | 3,118,446 |
| 2012-11-29 | 2012-11-27 | 6.000 | 469,050 | +2,500 | 0.62% | 2,814,300 |
| 2012-11-27 | 2012-11-23 | 6.280 | 466,550 | +65,000 | 0.61% | 2,929,934 |
| 2012-11-15 | 2012-11-13 | 5.200 | 401,550 | +8,000 | 0.53% | 2,088,060 |
| 2012-10-05 | 2012-10-03 | 5.200 | 393,550 | -393,550 | 0.52% | 2,046,460 |
| 2012-09-19 | 2012-09-17 | 5.520 | 787,100 | +393,550 | 1.03% | 4,344,792 |
| 2011-11-02 | 2011-10-31 | 7.920 | 393,550 | -250 | 1.02% | 3,116,916 |
| 2011-10-27 | 2011-10-25 | 6.400 | 393,800 | +250 | 1.02% | 2,520,320 |
| 2011-10-13 | 2011-10-11 | 6.160 | 393,550 | +2,000 | 1.02% | 2,424,268 |
| 2011-10-06 | 2011-10-03 | 4.880 | 391,550 | +8,500 | 1.01% | 1,910,764 |
| 2011-10-04 | 2011-09-30 | 5.600 | 383,050 | +5,000 | 0.99% | 2,145,080 |
| 2011-10-03 | 2011-09-28 | 6.000 | 378,050 | +13,500 | 0.98% | 2,268,300 |
| 2011-09-28 | 2011-09-26 | 5.840 | 364,550 | +6,250 | 0.94% | 2,128,972 |
| 2011-08-17 | 2011-08-15 | 11.040 | 358,300 | -2,500 | 0.93% | 3,955,632 |
| 2011-08-11 | 2011-08-09 | 10.880 | 360,800 | -6,500 | 0.93% | 3,925,504 |
| 2011-08-09 | 2011-08-05 | 12.720 | 367,300 | +2,500 | 0.95% | 4,672,056 |
| 2011-07-04 | 2011-06-29 | 14.480 | 364,800 | +4,250 | 0.95% | 5,282,304 |
| 2011-06-29 | 2011-06-27 | 14.640 | 360,550 | +3,750 | 0.94% | 5,278,452 |
| 2011-06-27 | 2011-06-23 | 14.640 | 356,800 | +250 | 0.93% | 5,223,552 |
| 2011-06-17 | 2011-06-15 | 15.040 | 356,550 | +250 | 0.93% | 5,362,512 |
| 2011-06-14 | 2011-06-10 | 15.040 | 356,300 | -7,500 | 0.93% | 5,358,752 |
| 2011-06-02 | 2011-05-31 | 14.960 | 363,800 | -250 | 0.95% | 5,442,448 |
| 2011-05-20 | 2011-05-18 | 15.360 | 364,050 | +250 | 0.95% | 5,591,808 |
| 2011-05-19 | 2011-05-17 | 15.360 | 363,800 | +2,250 | 0.95% | 5,587,968 |
| 2011-05-18 | 2011-05-16 | 15.760 | 361,550 | +2,000 | 0.94% | 5,698,028 |
| 2011-05-16 | 2011-05-12 | 16.000 | 359,550 | -8,000 | 0.94% | 5,752,800 |
| 2011-05-04 | 2011-04-29 | 15.600 | 367,550 | +500 | 0.96% | 5,733,780 |
| 2011-05-03 | 2011-04-28 | 15.920 | 367,050 | +6,500 | 0.96% | 5,843,436 |
| 2011-04-29 | 2011-04-27 | 15.440 | 360,550 | -6,000 | 0.94% | 5,566,892 |
| 2011-04-28 | 2011-04-26 | 14.800 | 366,550 | +18,000 | 0.95% | 5,424,940 |
| 2011-04-20 | 2011-04-18 | 19.520 | 348,550 | +46,750 | 0.91% | 6,803,696 |
| 2011-04-18 | 2011-04-14 | 19.440 | 301,800 | -8,500 | 0.79% | 5,866,992 |
| 2011-04-15 | 2011-04-13 | 17.360 | 310,300 | +8,000 | 0.81% | 5,386,808 |
| 2011-04-13 | 2011-04-11 | 17.040 | 302,300 | -750 | 0.79% | 5,151,192 |
| 2011-04-12 | 2011-04-08 | 17.040 | 303,050 | -10,500 | 0.79% | 5,163,972 |
| 2011-04-11 | 2011-04-07 | 17.360 | 313,550 | -3,250 | 0.82% | 5,443,228 |
| 2011-04-07 | 2011-04-04 | 15.680 | 316,800 | +750 | 0.83% | 4,967,424 |
| 2011-04-06 | 2011-04-01 | 15.200 | 316,050 | +1,750 | 0.82% | 4,803,960 |
| 2011-04-04 | 2011-03-31 | 14.880 | 314,300 | +3,750 | 0.82% | 4,676,784 |
| 2011-04-01 | 2011-03-30 | 14.080 | 310,550 | +250 | 0.81% | 4,372,544 |
| 2011-03-30 | 2011-03-28 | 13.120 | 310,300 | +1,750 | 0.81% | 4,071,136 |
| 2011-03-29 | 2011-03-25 | 13.200 | 308,550 | -5,000 | 0.80% | 4,072,860 |
| 2011-03-28 | 2011-03-24 | 10.960 | 313,550 | +5,500 | 0.82% | 3,436,508 |
| 2011-03-25 | 2011-03-23 | 10.960 | 308,050 | +1,000 | 0.80% | 3,376,228 |
| 2011-03-22 | 2011-03-18 | 9.840 | 307,050 | +5,250 | 0.80% | 3,021,372 |
| 2011-03-17 | 2011-03-15 | 10.400 | 301,800 | -2,000 | 0.79% | 3,138,720 |
| 2011-03-14 | 2011-03-10 | 11.200 | 303,800 | +2,000 | 0.79% | 3,402,560 |
| 2011-02-22 | 2011-02-18 | 12.640 | 301,800 | +1,500 | 0.79% | 3,814,752 |
| 2011-02-17 | 2011-02-15 | 11.600 | 300,300 | +1,750 | 0.78% | 3,483,480 |
| 2011-01-31 | 2011-01-27 | 12.800 | 298,550 | +500 | 0.78% | 3,821,440 |
| 2011-01-20 | 2011-01-18 | 14.080 | 298,050 | -1,000 | 0.78% | 4,196,544 |
| 2011-01-17 | 2011-01-13 | 14.560 | 299,050 | +750 | 0.78% | 4,354,168 |
| 2011-01-04 | 2010-12-31 | 12.480 | 298,300 | -5,000 | 0.78% | 3,722,784 |
| 2010-12-23 | 2010-12-21 | 11.120 | 303,300 | +1,250 | 0.79% | 3,372,696 |
| 2010-12-10 | 2010-12-08 | 12.960 | 302,050 | -5,500 | 0.79% | 3,914,568 |
| 2010-12-08 | 2010-12-06 | 13.040 | 307,550 | -1,250 | 0.80% | 4,010,452 |
| 2010-12-06 | 2010-12-02 | 12.960 | 308,800 | +6,750 | 0.80% | 4,002,048 |
| 2010-11-29 | 2010-11-25 | 12.800 | 302,050 | +4,250 | 0.79% | 3,866,240 |
| 2010-11-25 | 2010-11-23 | 12.400 | 297,800 | +5,000 | 0.78% | 3,692,720 |
| 2010-11-23 | 2010-11-19 | 13.040 | 292,800 | -10,000 | 0.76% | 3,818,112 |
| 2010-11-22 | 2010-11-18 | 12.480 | 302,800 | +1,000 | 0.79% | 3,778,944 |
| 2010-11-18 | 2010-11-16 | 13.360 | 301,800 | -11,000 | 0.79% | 4,032,048 |
| 2010-11-16 | 2010-11-12 | 14.720 | 312,800 | -10,000 | 0.81% | 4,604,416 |
| 2010-11-12 | 2010-11-10 | 14.960 | 322,800 | -1,000 | 0.84% | 4,829,088 |
| 2010-11-10 | 2010-11-08 | 15.040 | 323,800 | +500 | 0.84% | 4,869,952 |
| 2010-11-03 | 2010-11-01 | 15.120 | 323,300 | -2,500 | 0.84% | 4,888,296 |
| 2010-11-02 | 2010-10-29 | 15.360 | 325,800 | -1,000 | 0.85% | 5,004,288 |
| 2010-10-29 | 2010-10-27 | 16.480 | 326,800 | +1,250 | 0.85% | 5,385,664 |
| 2010-10-27 | 2010-10-25 | 16.480 | 325,550 | -1,250 | 0.85% | 5,365,064 |
| 2010-10-25 | 2010-10-21 | 16.640 | 326,800 | +750 | 0.85% | 5,437,952 |
| 2010-10-20 | 2010-10-18 | 17.040 | 326,050 | -750 | 0.85% | 5,555,892 |
| 2010-09-22 | 2010-09-20 | 18.720 | 326,800 | -1,250 | 0.85% | 6,117,696 |
| 2010-09-20 | 2010-09-16 | 19.600 | 328,050 | -750 | 0.85% | 6,429,780 |
| 2010-09-09 | 2010-09-07 | 18.960 | 328,800 | +500 | 0.86% | 6,234,048 |
| 2010-09-06 | 2010-09-02 | 18.000 | 328,300 | -250 | 0.86% | 5,909,400 |
| 2010-08-18 | 2010-08-16 | 20.000 | 328,550 | -1,000 | 0.96% | 6,571,000 |
| 2010-08-12 | 2010-08-10 | 20.400 | 329,550 | -12,500 | 0.96% | 6,722,820 |
| 2010-08-11 | 2010-08-09 | 21.200 | 342,050 | +13,500 | 1.00% | 7,251,460 |
| 2010-07-29 | 2010-07-27 | 19.600 | 328,550 | +1,250 | 0.96% | 6,439,580 |
| 2010-07-28 | 2010-07-26 | 20.000 | 327,300 | +1,000 | 0.95% | 6,546,000 |
| 2010-07-27 | 2010-07-23 | 20.400 | 326,300 | +750 | 0.95% | 6,656,520 |
| 2010-07-22 | 2010-07-20 | 20.400 | 325,550 | +1,250 | 0.95% | 6,641,220 |
| 2010-07-21 | 2010-07-19 | 20.400 | 324,300 | -7,500 | 0.95% | 6,615,720 |
| 2010-07-15 | 2010-07-13 | 22.400 | 331,800 | -2,000 | 0.97% | 7,432,320 |
| 2010-07-14 | 2010-07-12 | 22.400 | 333,800 | +750 | 0.97% | 7,477,120 |
| 2010-07-13 | 2010-07-09 | 24.000 | 333,050 | +6,250 | 0.97% | 7,993,200 |
| 2010-07-12 | 2010-07-08 | 24.000 | 326,800 | +750 | 0.95% | 7,843,200 |
| 2010-07-07 | 2010-07-05 | 22.800 | 326,050 | +250 | 0.95% | 7,433,940 |
| 2010-07-05 | 2010-06-30 | 25.600 | 325,800 | +2,750 | 0.95% | 8,340,480 |
| 2010-07-02 | 2010-06-29 | 22.800 | 323,050 | -1,250 | 0.94% | 7,365,540 |
| 2010-06-30 | 2010-06-28 | 24.400 | 324,300 | +2,000 | 0.95% | 7,912,920 |
| 2010-06-29 | 2010-06-25 | 22.000 | 322,300 | -500 | 0.94% | 7,090,600 |
| 2010-06-23 | 2010-06-21 | 21.200 | 322,800 | -750 | 0.94% | 6,843,360 |
| 2010-06-22 | 2010-06-18 | 21.200 | 323,550 | -3,500 | 0.95% | 6,859,260 |
| 2010-06-18 | 2010-06-15 | 21.200 | 327,050 | +1,750 | 0.96% | 6,933,460 |
| 2010-06-07 | 2010-06-03 | 21.200 | 325,300 | +1,250 | 0.95% | 6,896,360 |
| 2010-06-04 | 2010-06-02 | 21.200 | 324,050 | -1,250 | 0.95% | 6,869,860 |
| 2010-06-03 | 2010-06-01 | 21.600 | 325,300 | +1,250 | 0.95% | 7,026,480 |
| 2010-06-02 | 2010-05-31 | 22.400 | 324,050 | +1,250 | 0.95% | 7,258,720 |
| 2010-06-01 | 2010-05-28 | 22.400 | 322,800 | +750 | 0.95% | 7,230,720 |
| 2010-05-25 | 2010-05-20 | 18.080 | 322,050 | -2,500 | 0.94% | 5,822,664 |
| 2010-05-20 | 2010-05-18 | 19.760 | 324,550 | -1,250 | 0.95% | 6,413,108 |
| 2010-05-19 | 2010-05-17 | 19.440 | 325,800 | -1,250 | 0.96% | 6,333,552 |
| 2010-05-18 | 2010-05-14 | 20.800 | 327,050 | -1,250 | 0.96% | 6,802,640 |
| 2010-05-17 | 2010-05-13 | 22.400 | 328,300 | +1,000 | 0.96% | 7,353,920 |
| 2010-05-13 | 2010-05-11 | 19.360 | 327,300 | +4,000 | 0.96% | 6,336,528 |
| 2010-05-11 | 2010-05-07 | 18.160 | 323,300 | +500 | 0.95% | 5,871,128 |
| 2010-05-10 | 2010-05-06 | 18.160 | 322,800 | +500 | 0.95% | 5,862,048 |
| 2010-05-07 | 2010-05-05 | 19.200 | 322,300 | +3,000 | 0.95% | 6,188,160 |
| 2010-05-06 | 2010-05-04 | 20.800 | 319,300 | +500 | 0.94% | 6,641,440 |
| 2010-05-05 | 2010-05-03 | 20.800 | 318,800 | -3,000 | 0.94% | 6,631,040 |
| 2010-05-04 | 2010-04-30 | 21.600 | 321,800 | +1,250 | 0.94% | 6,950,880 |
| 2010-05-03 | 2010-04-29 | 21.600 | 320,550 | -250 | 0.94% | 6,923,880 |
| 2010-04-30 | 2010-04-28 | 22.400 | 320,800 | +5,500 | 0.94% | 7,185,920 |
| 2010-04-29 | 2010-04-27 | 22.800 | 315,300 | +250 | 0.93% | 7,188,840 |
| 2010-04-28 | 2010-04-26 | 23.600 | 315,050 | +6,250 | 0.93% | 7,435,180 |
| 2010-04-27 | 2010-04-23 | 22.400 | 308,800 | -2,750 | 0.91% | 6,917,120 |
| 2010-04-26 | 2010-04-22 | 22.400 | 311,550 | -3,500 | 0.92% | 6,978,720 |
| 2010-04-22 | 2010-04-20 | 22.800 | 315,050 | +14,250 | 0.93% | 7,183,140 |
| 2010-04-21 | 2010-04-19 | 22.800 | 300,800 | -4,750 | 0.89% | 6,858,240 |
| 2010-04-20 | 2010-04-16 | 22.400 | 305,550 | -1,500 | 0.90% | 6,844,320 |
| 2010-04-19 | 2010-04-15 | 23.200 | 307,050 | -24,750 | 0.91% | 7,123,560 |
| 2010-04-16 | 2010-04-14 | 24.400 | 331,800 | -10,500 | 0.98% | 8,095,920 |
| 2010-04-15 | 2010-04-13 | 22.400 | 342,300 | +3,250 | 1.01% | 7,667,520 |
| 2010-04-14 | 2010-04-12 | 23.200 | 339,050 | -1,000 | 1.00% | 7,865,960 |
| 2010-04-13 | 2010-04-09 | 25.600 | 340,050 | +250 | 1.00% | 8,705,280 |
| 2010-04-09 | 2010-04-07 | 25.200 | 339,800 | -7,000 | 1.00% | 8,562,960 |
| 2010-04-08 | 2010-04-01 | 26.000 | 346,800 | +11,250 | 1.02% | 9,016,800 |
| 2010-04-01 | 2010-03-30 | 27.200 | 335,550 | -3,250 | 0.99% | 9,126,960 |
| 2010-03-31 | 2010-03-29 | 26.000 | 338,800 | +18,500 | 1.00% | 8,808,800 |
| 2010-03-29 | 2010-03-25 | 26.400 | 320,300 | -1,000 | 0.95% | 8,455,920 |
| 2010-03-26 | 2010-03-24 | 26.400 | 321,300 | -9,750 | 0.95% | 8,482,320 |
| 2010-03-25 | 2010-03-23 | 27.600 | 331,050 | -6,500 | 0.98% | 9,136,980 |
| 2010-03-24 | 2010-03-22 | 28.400 | 337,550 | +25,000 | 1.00% | 9,586,420 |
| 2010-03-11 | 2010-03-09 | 24.400 | 312,550 | +1,250 | 0.93% | 7,626,220 |
| 2010-03-10 | 2010-03-08 | 26.800 | 311,300 | +39,750 | 0.92% | 8,342,840 |
| 2010-03-09 | 2010-03-05 | 22.800 | 271,550 | +500 | 0.80% | 6,191,340 |
| 2010-03-08 | 2010-03-04 | 18.400 | 271,050 | +4,750 | 0.80% | 4,987,320 |
| 2010-03-05 | 2010-03-03 | 19.280 | 266,300 | +19,250 | 0.79% | 5,134,264 |
| 2010-03-04 | 2010-03-02 | 19.920 | 247,050 | +12,250 | 0.73% | 4,921,236 |
| 2010-03-03 | 2010-03-01 | 18.880 | 234,800 | -500 | 0.70% | 4,433,024 |
| 2010-03-02 | 2010-02-26 | 15.440 | 235,300 | -3,000 | 0.70% | 3,633,032 |
| 2010-03-01 | 2010-02-25 | 15.920 | 238,300 | +9,750 | 0.71% | 3,793,736 |
| 2010-02-26 | 2010-02-24 | 16.400 | 228,550 | +11,500 | 0.68% | 3,748,220 |
| 2010-02-25 | 2010-02-23 | 17.840 | 217,050 | +5,750 | 0.64% | 3,872,172 |
| 2010-02-24 | 2010-02-22 | 18.480 | 211,300 | -3,250 | 0.63% | 3,904,824 |
| 2010-02-22 | 2010-02-18 | 18.560 | 214,550 | +3,250 | 0.65% | 3,982,048 |
| 2010-02-18 | 2010-02-12 | 17.200 | 211,300 | +20,000 | 0.64% | 3,634,360 |
| 2010-02-10 | 2010-02-08 | 16.240 | 191,300 | +3,000 | 0.58% | 3,106,712 |
| 2010-02-08 | 2010-02-04 | 15.920 | 188,300 | +10,250 | 0.57% | 2,997,736 |
| 2010-02-05 | 2010-02-03 | 16.080 | 178,050 | -3,000 | 0.54% | 2,863,044 |
| 2010-02-04 | 2010-02-02 | 12.720 | 181,050 | -6,750 | 0.55% | 2,302,956 |
| 2010-01-29 | 2010-01-27 | 11.280 | 187,800 | -12,750 | 0.57% | 2,118,384 |
| 2010-01-28 | 2010-01-26 | 12.000 | 200,550 | +7,800 | 0.60% | 2,406,600 |
| 2010-01-27 | 2010-01-25 | 12.320 | 192,750 | -4,250 | 0.58% | 2,374,680 |
| 2010-01-26 | 2010-01-22 | 11.760 | 197,000 | +16,750 | 0.59% | 2,316,720 |
| 2010-01-25 | 2010-01-21 | 11.120 | 180,250 | -8,000 | 0.54% | 2,004,380 |
| 2010-01-22 | 2010-01-20 | 11.680 | 188,250 | -27,750 | 0.57% | 2,198,760 |
| 2010-01-21 | 2010-01-19 | 10.800 | 216,000 | -23,000 | 0.65% | 2,332,800 |
| 2010-01-18 | 2010-01-14 | 8.080 | 239,000 | +1,000 | 0.72% | 1,931,120 |
| 2010-01-12 | 2010-01-08 | 8.160 | 238,000 | +14,250 | 0.72% | 1,942,080 |
| 2010-01-08 | 2010-01-06 | 8.160 | 223,750 | +1,000 | 0.67% | 1,825,800 |
| 2010-01-07 | 2010-01-05 | 8.240 | 222,750 | +1,000 | 0.67% | 1,835,460 |
| 2009-12-17 | 2009-12-15 | 8.320 | 221,750 | +2,250 | 0.67% | 1,844,960 |
| 2009-12-10 | 2009-12-08 | 8.560 | 219,500 | +2,500 | 0.66% | 1,878,920 |
| 2009-12-09 | 2009-12-07 | 8.720 | 217,000 | -1,250 | 0.65% | 1,892,240 |
| 2009-12-03 | 2009-12-01 | 8.240 | 218,250 | +1,500 | 0.66% | 1,798,380 |
| 2009-12-02 | 2009-11-30 | 8.080 | 216,750 | +250 | 0.65% | 1,751,340 |
| 2009-12-01 | 2009-11-27 | 8.080 | 216,500 | +2,500 | 0.65% | 1,749,320 |
| 2009-11-26 | 2009-11-24 | 8.240 | 214,000 | +500 | 0.65% | 1,763,360 |
| 2009-11-25 | 2009-11-23 | 8.320 | 213,500 | -250 | 0.64% | 1,776,320 |
| 2009-11-20 | 2009-11-18 | 8.560 | 213,750 | -100 | 0.64% | 1,829,700 |
| 2009-11-19 | 2009-11-17 | 8.720 | 213,850 | +6,500 | 0.65% | 1,864,772 |
| 2009-11-13 | 2009-11-11 | 9.360 | 207,350 | +15,250 | 0.63% | 1,940,796 |
| 2009-11-12 | 2009-11-10 | 9.680 | 192,100 | -2,500 | 0.58% | 1,859,528 |
| 2009-11-10 | 2009-11-06 | 9.200 | 194,600 | +5,000 | 0.59% | 1,790,320 |
| 2009-11-09 | 2009-11-05 | 9.040 | 189,600 | +2,500 | 0.57% | 1,713,984 |
| 2009-11-05 | 2009-11-03 | 9.280 | 187,100 | +6,250 | 0.56% | 1,736,288 |
| 2009-11-03 | 2009-10-30 | 9.040 | 180,850 | +2,500 | 0.55% | 1,634,884 |
| 2009-11-02 | 2009-10-29 | 9.280 | 178,350 | -2,500 | 0.54% | 1,655,088 |
| 2009-10-27 | 2009-10-22 | 10.160 | 180,850 | -3,750 | 0.55% | 1,837,436 |
| 2009-10-23 | 2009-10-21 | 10.080 | 184,600 | -6,750 | 0.56% | 1,860,768 |
| 2009-10-22 | 2009-10-20 | 10.480 | 191,350 | +3,000 | 0.59% | 2,005,348 |
| 2009-10-21 | 2009-10-19 | 10.320 | 188,350 | -14,750 | 0.58% | 1,943,772 |
| 2009-10-19 | 2009-10-15 | 9.280 | 203,100 | -13,250 | 0.62% | 1,884,768 |
| 2009-10-15 | 2009-10-13 | 8.800 | 216,350 | -5,000 | 0.66% | 1,903,880 |
| 2009-10-12 | 2009-10-08 | 8.000 | 221,350 | +3,250 | 0.72% | 1,770,800 |
| 2009-10-07 | 2009-10-05 | 8.400 | 218,100 | -5,500 | 0.71% | 1,832,040 |
| 2009-09-30 | 2009-09-28 | 8.000 | 223,600 | +5,500 | 0.89% | 1,788,800 |
| 2009-09-28 | 2009-09-24 | 7.600 | 218,100 | +2,500 | 0.87% | 1,657,560 |
| 2009-09-24 | 2009-09-22 | 7.680 | 215,600 | -750 | 0.86% | 1,655,808 |
| 2009-09-15 | 2009-09-11 | 6.640 | 216,350 | +3,750 | 0.86% | 1,436,564 |
| 2009-09-02 | 2009-08-31 | 6.960 | 212,600 | +2,500 | 0.85% | 1,479,696 |
| 2009-08-31 | 2009-08-27 | 7.520 | 210,100 | +7,500 | 0.84% | 1,579,952 |
| 2009-08-28 | 2009-08-26 | 7.840 | 202,600 | +30,000 | 0.81% | 1,588,384 |
| 2009-08-27 | 2009-08-25 | 8.000 | 172,600 | -250 | 0.69% | 1,380,800 |
| 2009-08-26 | 2009-08-24 | 8.080 | 172,850 | +7,500 | 0.69% | 1,396,628 |
| 2009-08-24 | 2009-08-20 | 8.000 | 165,350 | +2,500 | 0.66% | 1,322,800 |
| 2009-08-21 | 2009-08-19 | 8.320 | 162,850 | +162,850 | 0.65% | 1,354,912 |
| 2009-08-20 | 2009-08-18 | 8.080 | 0 | -306,500 | ||
| 2009-08-07 | 2009-08-05 | 8.960 | 306,500 | +153,250 | 1.25% | 2,746,240 |
| 2009-08-05 | 2009-08-03 | 8.960 | 153,250 | +2,450 | 0.74% | 1,373,120 |
| 2009-08-04 | 2009-07-31 | 9.120 | 150,800 | -3,300 | 0.73% | 1,375,296 |
| 2009-08-03 | 2009-07-30 | 9.120 | 154,100 | +300 | 0.74% | 1,405,392 |
| 2009-07-28 | 2009-07-24 | 9.440 | 153,800 | +6,650 | 0.74% | 1,451,872 |
| 2009-07-22 | 2009-07-20 | 9.280 | 147,150 | -3,500 | 0.71% | 1,365,552 |
| 2009-07-21 | 2009-07-17 | 8.960 | 150,650 | +250 | 0.74% | 1,349,824 |
| 2009-07-17 | 2009-07-15 | 8.960 | 150,400 | +11,000 | 0.74% | 1,347,584 |
| 2009-07-16 | 2009-07-14 | 8.640 | 139,400 | +2,250 | 0.68% | 1,204,416 |
| 2009-07-13 | 2009-07-09 | 9.120 | 137,150 | +50 | 0.67% | 1,250,808 |
| 2009-07-03 | 2009-06-30 | 8.960 | 137,100 | -49,800 | 0.67% | 1,228,416 |
| 2009-06-30 | 2009-06-26 | 8.960 | 186,900 | -35,900 | 0.92% | 1,674,624 |
| 2009-06-26 | 2009-06-24 | 8.320 | 222,800 | +14,450 | 1.09% | 1,853,696 |
| 2009-06-25 | 2009-06-23 | 9.280 | 208,350 | -1,250 | 1.02% | 1,933,488 |
| 2009-06-24 | 2009-06-22 | 9.760 | 209,600 | -1,050 | 1.03% | 2,045,696 |
| 2009-06-23 | 2009-06-19 | 10.400 | 210,650 | +1,550 | 1.03% | 2,190,760 |
| 2009-06-22 | 2009-06-18 | 10.400 | 209,100 | -1,550 | 1.03% | 2,174,640 |
| 2009-06-19 | 2009-06-17 | 8.640 | 210,650 | +3,250 | 1.03% | 1,820,016 |
| 2009-06-18 | 2009-06-16 | 7.840 | 207,400 | +4,850 | 1.02% | 1,626,016 |
| 2009-06-17 | 2009-06-15 | 7.680 | 202,550 | +12,400 | 0.99% | 1,555,584 |
| 2009-06-16 | 2009-06-12 | 8.000 | 190,150 | -5,500 | 0.93% | 1,521,200 |
| 2009-06-09 | 2009-06-05 | 8.800 | 195,650 | +17,850 | 0.96% | 1,721,720 |
| 2009-05-29 | 2009-05-26 | 8.320 | 177,800 | +1,500 | 0.87% | 1,479,296 |
| 2009-05-26 | 2009-05-22 | 8.000 | 176,300 | -2,000 | 0.87% | 1,410,400 |
| 2009-05-22 | 2009-05-20 | 7.360 | 178,300 | +6,500 | 0.88% | 1,312,288 |
| 2009-05-20 | 2009-05-18 | 6.080 | 171,800 | -2,500 | 0.84% | 1,044,544 |
| 2009-04-22 | 2009-04-20 | 6.080 | 174,300 | -2,500 | 0.86% | 1,059,744 |
| 2009-04-16 | 2009-04-14 | 5.920 | 176,800 | -2,000 | 0.87% | 1,046,656 |
| 2009-04-15 | 2009-04-09 | 6.080 | 178,800 | +3,000 | 0.88% | 1,087,104 |
| 2009-04-14 | 2009-04-08 | 5.600 | 175,800 | -150 | 0.86% | 984,480 |
| 2009-04-03 | 2009-04-01 | 6.080 | 175,950 | +2,000 | 0.86% | 1,069,776 |
| 2009-04-01 | 2009-03-30 | 6.240 | 173,950 | +2,650 | 0.85% | 1,085,448 |
| 2009-03-20 | 2009-03-18 | 5.280 | 171,300 | +3,000 | 0.84% | 904,464 |
| 2009-03-17 | 2009-03-13 | 6.080 | 168,300 | +4,250 | 0.83% | 1,023,264 |
| 2009-03-13 | 2009-03-11 | 6.240 | 164,050 | +2,250 | 0.81% | 1,023,672 |
| 2009-03-12 | 2009-03-10 | 5.760 | 161,800 | +2,200 | 0.79% | 931,968 |
| 2009-03-09 | 2009-03-05 | 5.120 | 159,600 | +2,550 | 0.78% | 817,152 |
| 2009-03-06 | 2009-03-04 | 6.400 | 157,050 | +50 | 0.77% | 1,005,120 |
| 2009-03-04 | 2009-03-02 | 6.400 | 157,000 | +6,000 | 0.77% | 1,004,800 |
| 2009-03-02 | 2009-02-26 | 8.160 | 151,000 | +10,700 | 0.74% | 1,232,160 |
| 2009-02-23 | 2009-02-19 | 5.120 | 140,300 | +50 | 0.69% | 718,336 |
| 2009-02-19 | 2009-02-17 | 5.280 | 140,250 | +1,550 | 0.69% | 740,520 |
| 2009-02-13 | 2009-02-11 | 4.480 | 138,700 | +7,050 | 0.68% | 621,376 |
| 2009-02-12 | 2009-02-10 | 4.480 | 131,650 | +5,100 | 0.65% | 589,792 |
| 2009-02-11 | 2009-02-09 | 4.320 | 126,550 | +4,300 | 0.62% | 546,696 |
| 2009-02-10 | 2009-02-06 | 4.320 | 122,250 | +50 | 0.60% | 528,120 |
| 2009-02-06 | 2009-02-04 | 3.680 | 122,200 | +4,850 | 0.60% | 449,696 |
| 2009-02-05 | 2009-02-03 | 3.680 | 117,350 | +50 | 0.58% | 431,848 |
| 2009-02-04 | 2009-02-02 | 4.000 | 117,300 | +8,250 | 0.58% | 469,200 |
| 2009-01-23 | 2009-01-21 | 3.520 | 109,050 | +2,550 | 0.54% | 383,856 |
| 2009-01-22 | 2009-01-20 | 4.320 | 106,500 | +2,050 | 0.52% | 460,080 |
| 2009-01-20 | 2009-01-16 | 4.320 | 104,450 | +50 | 0.51% | 451,224 |
| 2009-01-19 | 2009-01-15 | 4.320 | 104,400 | +2,550 | 0.51% | 451,008 |
| 2009-01-16 | 2009-01-14 | 4.480 | 101,850 | +3,050 | 0.50% | 456,288 |
| 2009-01-14 | 2009-01-12 | 4.320 | 98,800 | +2,550 | 0.49% | 426,816 |
| 2009-01-12 | 2009-01-08 | 4.320 | 96,250 | +50 | 0.47% | 415,800 |
| 2009-01-08 | 2009-01-06 | 4.000 | 96,200 | +50 | 0.47% | 384,800 |
| 2009-01-05 | 2008-12-31 | 4.640 | 96,150 | +150 | 0.57% | 446,136 |
| 2009-01-02 | 2008-12-29 | 4.320 | 96,000 | -1,000 | 0.56% | 414,720 |
| 2008-12-30 | 2008-12-24 | 3.680 | 97,000 | +800 | 0.57% | 356,960 |
| 2008-12-23 | 2008-12-19 | 3.680 | 96,200 | -2,450 | 0.57% | 354,016 |
| 2008-12-19 | 2008-12-17 | 4.320 | 98,650 | +50 | 0.58% | 426,168 |
| 2008-12-15 | 2008-12-11 | 3.840 | 98,600 | +1,000 | 0.58% | 378,624 |
| 2008-12-12 | 2008-12-10 | 4.000 | 97,600 | -5,000 | 0.57% | 390,400 |
| 2008-12-11 | 2008-12-09 | 3.840 | 102,600 | +1,050 | 0.60% | 393,984 |
| 2008-12-10 | 2008-12-08 | 4.160 | 101,550 | +50 | 0.60% | 422,448 |
| 2008-12-09 | 2008-12-05 | 4.160 | 101,500 | +50 | 0.60% | 422,240 |
| 2008-12-08 | 2008-12-04 | 4.480 | 101,450 | +150 | 0.60% | 454,496 |
| 2008-11-27 | 2008-11-25 | 4.480 | 101,300 | +2,100 | 0.60% | 453,824 |
| 2008-11-25 | 2008-11-21 | 4.480 | 99,200 | +700 | 0.58% | 444,416 |
| 2008-11-20 | 2008-11-18 | 4.640 | 98,500 | +50 | 0.58% | 457,040 |
| 2008-11-19 | 2008-11-17 | 4.480 | 98,450 | +50 | 0.58% | 441,056 |
| 2008-11-18 | 2008-11-14 | 4.640 | 98,400 | +200 | 0.58% | 456,576 |
| 2008-11-17 | 2008-11-13 | 4.800 | 98,200 | +50 | 0.58% | 471,360 |
| 2008-11-14 | 2008-11-12 | 5.120 | 98,150 | +5,100 | 0.58% | 502,528 |
| 2008-11-13 | 2008-11-11 | 3.200 | 93,050 | +2,250 | 0.55% | 297,760 |
| 2008-11-12 | 2008-11-10 | 5.760 | 90,800 | +50 | 0.53% | 523,008 |
| 2008-11-05 | 2008-11-03 | 3.200 | 90,750 | +100 | 0.53% | 290,400 |
| 2008-11-03 | 2008-10-30 | 3.200 | 90,650 | +100 | 0.53% | 290,080 |
| 2008-10-30 | 2008-10-28 | 2.400 | 90,550 | -3,500 | 0.53% | 217,320 |
| 2008-10-29 | 2008-10-27 | 2.880 | 94,050 | +300 | 0.55% | 270,864 |
| 2008-10-28 | 2008-10-24 | 4.320 | 93,750 | +500 | 0.55% | 405,000 |
| 2008-10-21 | 2008-10-17 | 4.480 | 93,250 | +50 | 0.55% | 417,760 |
| 2008-10-10 | 2008-10-08 | 4.480 | 93,200 | +50 | 0.55% | 417,536 |
| 2008-10-08 | 2008-10-03 | 4.800 | 93,150 | +50 | 0.55% | 447,120 |
| 2008-10-03 | 2008-09-30 | 5.280 | 93,100 | +100 | 0.55% | 491,568 |
| 2008-10-02 | 2008-09-29 | 5.440 | 93,000 | +50 | 0.55% | 505,920 |
| 2008-09-25 | 2008-09-23 | 4.960 | 92,950 | +100 | 0.55% | 461,032 |
| 2008-09-22 | 2008-09-18 | 4.640 | 92,850 | +200 | 0.55% | 430,824 |
| 2008-09-18 | 2008-09-16 | 4.960 | 92,650 | +200 | 0.55% | 459,544 |
| 2008-09-11 | 2008-09-09 | 5.280 | 92,450 | +100 | 0.54% | 488,136 |
| 2008-09-09 | 2008-09-05 | 5.440 | 92,350 | +50 | 0.54% | 502,384 |
| 2008-09-08 | 2008-09-04 | 5.600 | 92,300 | +100 | 0.54% | 516,880 |
| 2008-09-05 | 2008-09-03 | 5.440 | 92,200 | +300 | 0.54% | 501,568 |
| 2008-08-29 | 2008-08-27 | 4.480 | 91,900 | +100 | 0.54% | 411,712 |
| 2008-08-28 | 2008-08-26 | 5.280 | 91,800 | +200 | 0.54% | 484,704 |
| 2008-08-26 | 2008-08-21 | 5.760 | 91,600 | +100 | 0.54% | 527,616 |
| 2008-08-25 | 2008-08-20 | 6.240 | 91,500 | +350 | 0.54% | 570,960 |
| 2008-08-21 | 2008-08-19 | 6.880 | 91,150 | +400 | 0.54% | 627,112 |
| 2008-08-13 | 2008-08-11 | 5.120 | 90,750 | +100 | 0.53% | 464,640 |
| 2008-08-12 | 2008-08-08 | 5.120 | 90,650 | +50 | 0.53% | 464,128 |
| 2008-08-07 | 2008-08-04 | 5.120 | 90,600 | +100 | 0.53% | 463,872 |
| 2008-08-04 | 2008-07-31 | 5.280 | 90,500 | +100 | 0.53% | 477,840 |
| 2008-07-31 | 2008-07-29 | 5.600 | 90,400 | +100 | 0.53% | 506,240 |
| 2008-07-30 | 2008-07-28 | 4.960 | 90,300 | +100 | 0.53% | 447,888 |
| 2008-07-29 | 2008-07-25 | 5.280 | 90,200 | +100 | 0.53% | 476,256 |
| 2008-07-15 | 2008-07-11 | 6.720 | 90,100 | -4,000 | 0.53% | 605,472 |
| 2008-07-09 | 2008-07-07 | 6.720 | 94,100 | +3,500 | 0.55% | 632,352 |
| 2008-07-02 | 2008-06-27 | 6.720 | 90,600 | +5,400 | 0.53% | 608,832 |
| 2008-06-23 | 2008-06-19 | 7.200 | 85,200 | +500 | 0.50% | 613,440 |
| 2008-06-17 | 2008-06-13 | 6.880 | 84,700 | +300 | 0.50% | 582,736 |
| 2008-06-12 | 2008-06-10 | 8.320 | 84,400 | +350 | 0.50% | 702,208 |
| 2008-06-05 | 2008-06-03 | 8.000 | 84,050 | +13,100 | 0.49% | 672,400 |
| 2008-06-02 | 2008-05-29 | 9.600 | 70,950 | +2,000 | 0.42% | 681,120 |
| 2008-05-28 | 2008-05-26 | 11.040 | 68,950 | +50 | 0.41% | 761,208 |
| 2008-05-26 | 2008-05-22 | 11.200 | 68,900 | +3,600 | 0.41% | 771,680 |
| 2008-05-07 | 2008-05-05 | 14.080 | 65,300 | -3,700 | 0.38% | 919,424 |
| 2008-04-29 | 2008-04-25 | 11.680 | 69,000 | +200 | 0.45% | 805,920 |
| 2008-04-28 | 2008-04-24 | 12.800 | 68,800 | -250 | 0.44% | 880,640 |
| 2008-04-24 | 2008-04-22 | 13.440 | 69,050 | -150 | 0.45% | 928,032 |
| 2008-04-23 | 2008-04-21 | 13.760 | 69,200 | -6,000 | 0.45% | 952,192 |
| 2008-04-22 | 2008-04-18 | 13.600 | 75,200 | -5,500 | 0.49% | 1,022,720 |
| 2008-04-21 | 2008-04-17 | 13.440 | 80,700 | -10,250 | 0.52% | 1,084,608 |
| 2008-04-18 | 2008-04-16 | 11.200 | 90,950 | +150 | 0.59% | 1,018,640 |
| 2008-04-16 | 2008-04-14 | 12.640 | 90,800 | +900 | 0.59% | 1,147,712 |
| 2008-04-15 | 2008-04-11 | 13.120 | 89,900 | -350 | 0.58% | 1,179,488 |
| 2008-04-14 | 2008-04-10 | 12.160 | 90,250 | +77,750 | 0.58% | 1,097,440 |
| 2008-02-21 | 2008-02-19 | 22.880 | 12,500 | -200 | 0.08% | 286,000 |
| 2008-02-20 | 2008-02-18 | 23.200 | 12,700 | +50 | 0.08% | 294,640 |
| 2008-02-15 | 2008-02-13 | 22.720 | 12,650 | +450 | 0.08% | 287,408 |
| 2008-01-31 | 2008-01-29 | 20.960 | 12,200 | +1,250 | 0.08% | 255,712 |
| 2008-01-15 | 2008-01-11 | 29.120 | 10,950 | +450 | 0.07% | 318,864 |
| 2008-01-14 | 2008-01-10 | 27.200 | 10,500 | +400 | 0.07% | 285,600 |
| 2008-01-10 | 2008-01-08 | 28.000 | 10,100 | +350 | 0.07% | 282,800 |
| 2008-01-09 | 2008-01-07 | 26.560 | 9,750 | +100 | 0.06% | 258,960 |
| 2008-01-08 | 2008-01-04 | 28.800 | 9,650 | -1,050 | 0.06% | 277,920 |
| 2007-12-27 | 2007-12-20 | 28.480 | 10,700 | +1,250 | 0.07% | 304,736 |
| 2007-12-17 | 2007-12-13 | 29.600 | 9,450 | -450 | 0.06% | 279,720 |
| 2007-12-14 | 2007-12-12 | 28.800 | 9,900 | -3,300 | 0.06% | 285,120 |
| 2007-12-13 | 2007-12-11 | 29.600 | 13,200 | -2,050 | 0.09% | 390,720 |
| 2007-12-12 | 2007-12-10 | 31.200 | 15,250 | +600 | 0.10% | 475,800 |
| 2007-12-11 | 2007-12-07 | 32.960 | 14,650 | -500 | 0.10% | 482,864 |
| 2007-12-07 | 2007-12-05 | 33.920 | 15,150 | +1,700 | 0.10% | 513,888 |
| 2007-12-04 | 2007-11-30 | 36.800 | 13,450 | -400 | 0.09% | 494,960 |
| 2007-12-03 | 2007-11-29 | 36.800 | 13,850 | +150 | 0.09% | 509,680 |
| 2007-11-28 | 2007-11-26 | 37.600 | 13,700 | +700 | 0.09% | 515,120 |
| 2007-11-19 | 2007-11-15 | 39.840 | 13,000 | +850 | 0.09% | 517,920 |
| 2007-11-16 | 2007-11-14 | 41.600 | 12,150 | +4,000 | 0.08% | 505,440 |
| 2007-11-15 | 2007-11-13 | 52.000 | 8,150 | -3,550 | 0.05% | 423,800 |
| 2007-11-14 | 2007-11-12 | 44.800 | 11,700 | -2,200 | 0.08% | 524,160 |
| 2007-11-12 | 2007-11-08 | 40.800 | 13,900 | +1,750 | 0.09% | 567,120 |
| 2007-11-07 | 2007-11-05 | 43.200 | 12,150 | +250 | 0.08% | 524,880 |
| 2007-10-31 | 2007-10-29 | 44.800 | 11,900 | -100 | 0.08% | 533,120 |
| 2007-10-25 | 2007-10-23 | 48.800 | 12,000 | +550 | 0.08% | 585,600 |
| 2007-10-24 | 2007-10-22 | 48.000 | 11,450 | +1,450 | 0.08% | 549,600 |
| 2007-10-18 | 2007-10-16 | 51.200 | 10,000 | -250 | 0.07% | 512,000 |
| 2007-10-05 | 2007-10-03 | 43.200 | 10,250 | +350 | 0.07% | 442,800 |
| 2007-10-04 | 2007-10-02 | 49.600 | 9,900 | -600 | 0.06% | 491,040 |
| 2007-10-03 | 2007-09-28 | 51.200 | 10,500 | -900 | 0.07% | 537,600 |
| 2007-09-20 | 2007-09-18 | 55.200 | 11,400 | -400 | 0.07% | 629,280 |
| 2007-09-19 | 2007-09-17 | 53.600 | 11,800 | +400 | 0.08% | 632,480 |
| 2007-09-18 | 2007-09-14 | 55.200 | 11,400 | +250 | 0.07% | 629,280 |
| 2007-09-17 | 2007-09-13 | 54.400 | 11,150 | +300 | 0.07% | 606,560 |
| 2007-09-13 | 2007-09-11 | 54.400 | 10,850 | +150 | 0.07% | 590,240 |
| 2007-09-12 | 2007-09-10 | 56.000 | 10,700 | +350 | 0.07% | 599,200 |
| 2007-09-07 | 2007-09-05 | 58.400 | 10,350 | +800 | 0.07% | 604,440 |
| 2007-09-05 | 2007-09-03 | 59.200 | 9,550 | +250 | 0.06% | 565,360 |
| 2007-09-04 | 2007-08-31 | 62.400 | 9,300 | +350 | 0.06% | 580,320 |
| 2007-08-31 | 2007-08-29 | 64.800 | 8,950 | +600 | 0.06% | 579,960 |
| 2007-08-30 | 2007-08-28 | 66.400 | 8,350 | +650 | 0.05% | 554,440 |
| 2007-08-29 | 2007-08-27 | 69.600 | 7,700 | +150 | 0.05% | 535,920 |
| 2007-08-28 | 2007-08-24 | 55.200 | 7,550 | +200 | 0.05% | 416,760 |
| 2007-08-24 | 2007-08-22 | 51.200 | 7,350 | +1,350 | 0.05% | 376,320 |
| 2007-08-23 | 2007-08-21 | 49.600 | 6,000 | +200 | 0.04% | 297,600 |
| 2007-08-20 | 2007-08-16 | 50.400 | 5,800 | -50 | 0.04% | 292,320 |
| 2007-08-15 | 2007-08-13 | 60.000 | 5,850 | +400 | 0.04% | 351,000 |
| 2007-08-14 | 2007-08-10 | 60.800 | 5,450 | -800 | 0.04% | 331,360 |
| 2007-08-13 | 2007-08-09 | 56.800 | 6,250 | +800 | 0.04% | 355,000 |
| 2007-08-07 | 2007-08-03 | 75.200 | 5,450 | +1,350 | 0.04% | 409,840 |
| 2007-08-06 | 2007-08-02 | 79.200 | 4,100 | -250 | 0.03% | 324,720 |
| 2007-08-02 | 2007-07-31 | 83.200 | 4,350 | -1,650 | 0.03% | 361,920 |
| 2007-08-01 | 2007-07-30 | 91.200 | 6,000 | +400 | 0.04% | 547,200 |
| 2007-07-31 | 2007-07-27 | 86.400 | 5,600 | +300 | 0.04% | 483,840 |
| 2007-07-30 | 2007-07-26 | 77.600 | 5,300 | +850 | 0.13% | 411,280 |
| 2007-07-27 | 2007-07-25 | 72.000 | 4,450 | +500 | 0.11% | 320,400 |
| 2007-07-25 | 2007-07-23 | 69.600 | 3,950 | +500 | 0.10% | 274,920 |
| 2007-07-19 | 2007-07-17 | 72.800 | 3,450 | +100 | 0.09% | 251,160 |
| 2007-07-18 | 2007-07-16 | 71.200 | 3,350 | +1,800 | 0.08% | 238,520 |
| 2007-07-17 | 2007-07-13 | 71.200 | 1,550 | +500 | 0.04% | 110,360 |
| 2007-07-16 | 2007-07-12 | 65.600 | 1,050 | +500 | 0.03% | 68,880 |
| 2007-07-12 | 2007-07-10 | 67.200 | 550 | -350 | 0.01% | 36,960 |
| 2007-07-11 | 2007-07-09 | 72.000 | 900 | +500 | 0.02% | 64,800 |
| 2007-07-10 | 2007-07-06 | 67.200 | 400 | -1,500 | 0.01% | 26,880 |
| 2007-07-09 | 2007-07-05 | 56.800 | 1,900 | -350 | 0.05% | 107,920 |
| 2007-07-04 | 2007-06-29 | 55.200 | 2,250 | +500 | 0.06% | 124,200 |
| 2007-07-03 | 2007-06-28 | 59.200 | 1,750 | -1,000 | 0.04% | 103,600 |
| 2007-06-29 | 2007-06-27 | 60.800 | 2,750 | -200 | 0.07% | 167,200 |
| 2007-06-27 | 2007-06-25 | 66.400 | 2,950 | +350 | 0.07% | 195,880 |
| 2007-06-26 | 2007-06-22 | 60.800 | 2,600 | 0.07% | 158,080 |
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