History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-10-13 | 2025-10-09 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-10-10 | 2025-10-08 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-10-09 | 2025-10-06 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-10-08 | 2025-10-03 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-10-06 | 2025-10-02 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-10-03 | 2025-09-30 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-10-02 | 2025-09-29 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-30 | 2025-09-26 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-29 | 2025-09-25 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-26 | 2025-09-24 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-25 | 2025-09-23 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-24 | 2025-09-22 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-23 | 2025-09-19 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-22 | 2025-09-18 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-19 | 2025-09-17 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-18 | 2025-09-16 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-17 | 2025-09-15 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-16 | 2025-09-12 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-15 | 2025-09-11 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-12 | 2025-09-10 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-11 | 2025-09-09 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-10 | 2025-09-08 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-09 | 2025-09-05 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-08 | 2025-09-04 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-05 | 2025-09-03 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-04 | 2025-09-02 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-03 | 2025-09-01 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-02 | 2025-08-29 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-09-01 | 2025-08-28 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-29 | 2025-08-27 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-28 | 2025-08-26 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-27 | 2025-08-25 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-26 | 2025-08-22 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-25 | 2025-08-21 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-22 | 2025-08-20 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-21 | 2025-08-19 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-20 | 2025-08-18 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-19 | 2025-08-15 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-18 | 2025-08-14 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-15 | 2025-08-13 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-14 | 2025-08-12 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-13 | 2025-08-11 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-12 | 2025-08-08 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-11 | 2025-08-07 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-08 | 2025-08-06 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-07 | 2025-08-05 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-06 | 2025-08-04 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-05 | 2025-08-01 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-04 | 2025-07-31 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-08-01 | 2025-07-30 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-07-31 | 2025-07-29 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-07-30 | 2025-07-28 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-07-29 | 2025-07-25 | 0.190 | 8,011,000 | +0 | 1.47% | 1,522,090 |
| 2025-07-28 | 2025-07-24 | 0.190 | 8,011,000 | +6,000 | 1.47% | 1,522,090 |
| 2024-03-13 | 2024-03-11 | 0.190 | 8,005,000 | -457,000 | 1.47% | 1,520,950 |
| 2024-03-11 | 2024-03-07 | 0.187 | 8,462,000 | +100,000 | 1.55% | 1,582,394 |
| 2024-03-07 | 2024-03-05 | 0.208 | 8,362,000 | +130,000 | 1.53% | 1,739,296 |
| 2024-03-06 | 2024-03-04 | 0.226 | 8,232,000 | +4,000 | 1.51% | 1,860,432 |
| 2024-03-04 | 2024-02-29 | 0.231 | 8,228,000 | -215,000 | 1.51% | 1,900,668 |
| 2024-03-01 | 2024-02-28 | 0.223 | 8,443,000 | -445,000 | 1.55% | 1,882,789 |
| 2024-02-29 | 2024-02-27 | 0.205 | 8,888,000 | +110,000 | 1.63% | 1,822,040 |
| 2024-02-28 | 2024-02-26 | 0.200 | 8,778,000 | -20,000 | 1.61% | 1,755,600 |
| 2024-02-27 | 2024-02-23 | 0.199 | 8,798,000 | -163,500 | 1.61% | 1,750,802 |
| 2024-02-26 | 2024-02-22 | 0.204 | 8,961,500 | +200,000 | 1.64% | 1,828,146 |
| 2024-02-23 | 2024-02-21 | 0.205 | 8,761,500 | +379,000 | 1.61% | 1,796,108 |
| 2024-02-22 | 2024-02-20 | 0.219 | 8,382,500 | -69,500 | 1.54% | 1,835,768 |
| 2024-02-21 | 2024-02-19 | 0.206 | 8,452,000 | -51,500 | 1.55% | 1,741,112 |
| 2024-02-20 | 2024-02-16 | 0.177 | 8,503,500 | +17,000 | 1.56% | 1,505,120 |
| 2024-02-15 | 2024-02-09 | 0.162 | 8,486,500 | -10,000 | 1.55% | 1,374,813 |
| 2024-02-08 | 2024-02-06 | 0.170 | 8,496,500 | -225,000 | 1.56% | 1,444,405 |
| 2024-02-06 | 2024-02-02 | 0.163 | 8,721,500 | +482,000 | 1.60% | 1,421,604 |
| 2024-02-05 | 2024-02-01 | 0.166 | 8,239,500 | -1,500 | 1.51% | 1,367,757 |
| 2024-02-02 | 2024-01-31 | 0.173 | 8,241,000 | -35,000 | 1.51% | 1,425,693 |
| 2024-02-01 | 2024-01-30 | 0.168 | 8,276,000 | -110,000 | 1.60% | 1,390,368 |
| 2024-01-31 | 2024-01-29 | 0.171 | 8,386,000 | +97,500 | 1.62% | 1,434,006 |
| 2024-01-29 | 2024-01-25 | 0.174 | 8,288,500 | +178,500 | 1.60% | 1,442,199 |
| 2024-01-26 | 2024-01-24 | 0.187 | 8,110,000 | +190,000 | 1.57% | 1,516,570 |
| 2024-01-25 | 2024-01-23 | 0.173 | 7,920,000 | +21,500 | 1.53% | 1,370,160 |
| 2024-01-24 | 2024-01-22 | 0.180 | 7,898,500 | -209,000 | 1.52% | 1,421,730 |
| 2024-01-23 | 2024-01-19 | 0.177 | 8,107,500 | +51,000 | 1.57% | 1,435,028 |
| 2024-01-22 | 2024-01-18 | 0.174 | 8,056,500 | +4,500 | 1.56% | 1,401,831 |
| 2024-01-19 | 2024-01-17 | 0.178 | 8,052,000 | -82,000 | 1.84% | 1,433,256 |
| 2024-01-18 | 2024-01-16 | 0.186 | 8,134,000 | -28,000 | 1.86% | 1,512,924 |
| 2024-01-17 | 2024-01-15 | 0.189 | 8,162,000 | -64,500 | 1.87% | 1,542,618 |
| 2024-01-16 | 2024-01-12 | 0.187 | 8,226,500 | +411,000 | 1.88% | 1,538,356 |
| 2024-01-15 | 2024-01-11 | 0.199 | 7,815,500 | -489,000 | 1.79% | 1,555,284 |
| 2024-01-12 | 2024-01-10 | 0.200 | 8,304,500 | +51,500 | 1.90% | 1,660,900 |
| 2024-01-11 | 2024-01-09 | 0.204 | 8,253,000 | +333,500 | 2.89% | 1,683,612 |
| 2024-01-10 | 2024-01-08 | 0.210 | 7,919,500 | +138,000 | 2.77% | 1,663,095 |
| 2024-01-09 | 2024-01-05 | 0.200 | 7,781,500 | -1,486,500 | 2.73% | 1,556,300 |
| 2024-01-08 | 2024-01-04 | 0.188 | 9,268,000 | +746,500 | 3.25% | 1,742,384 |
| 2024-01-05 | 2024-01-03 | 0.178 | 8,521,500 | +103,500 | 2.98% | 1,516,827 |
| 2024-01-04 | 2024-01-02 | 0.173 | 8,418,000 | -34,000 | 2.95% | 1,456,314 |
| 2024-01-03 | 2023-12-29 | 0.180 | 8,452,000 | -1,085,000 | 2.96% | 1,521,360 |
| 2024-01-02 | 2023-12-28 | 0.200 | 9,537,000 | +6,320,500 | 3.34% | 1,907,400 |
| 2023-12-29 | 2023-12-27 | 0.265 | 3,216,500 | +3,034,500 | 1.13% | 852,372 |
| 2023-12-28 | 2023-12-22 | 2.060 | 182,000 | -921,000 | 0.06% | 374,920 |
| 2023-12-27 | 2023-12-21 | 1.670 | 1,103,000 | -108,000 | 0.39% | 1,842,010 |
| 2023-12-22 | 2023-12-20 | 1.650 | 1,211,000 | -7,500 | 0.42% | 1,998,150 |
| 2023-12-20 | 2023-12-18 | 1.380 | 1,218,500 | -37,500 | 0.43% | 1,681,530 |
| 2023-12-14 | 2023-12-12 | 1.420 | 1,256,000 | +14,500 | 0.44% | 1,783,520 |
| 2023-12-13 | 2023-12-11 | 1.460 | 1,241,500 | -10,500 | 0.43% | 1,812,590 |
| 2023-12-12 | 2023-12-08 | 1.290 | 1,252,000 | +18,000 | 0.44% | 1,615,080 |
| 2023-12-08 | 2023-12-06 | 1.380 | 1,234,000 | +1,029,000 | 0.43% | 1,702,920 |
| 2023-12-06 | 2023-12-04 | 1.400 | 205,000 | +8,000 | 0.07% | 287,000 |
| 2023-11-23 | 2023-11-21 | 1.410 | 197,000 | -10,000 | 0.07% | 277,770 |
| 2023-11-16 | 2023-11-14 | 1.260 | 207,000 | +33,000 | 0.07% | 260,820 |
| 2023-11-14 | 2023-11-10 | 1.580 | 174,000 | -6,000 | 0.06% | 274,920 |
| 2023-11-09 | 2023-11-07 | 1.770 | 180,000 | -500 | 0.06% | 318,600 |
| 2023-11-06 | 2023-11-02 | 1.820 | 180,500 | +8,000 | 0.06% | 328,510 |
| 2023-11-02 | 2023-10-31 | 1.750 | 172,500 | -27,500 | 0.06% | 301,875 |
| 2023-09-04 | 2023-08-30 | 1.080 | 200,000 | +5,000 | 0.07% | 216,000 |
| 2023-08-01 | 2023-07-28 | 0.930 | 195,000 | -500 | 0.07% | 181,350 |
| 2023-06-14 | 2023-06-12 | 1.000 | 195,500 | +500 | 0.07% | 195,500 |
| 2023-02-14 | 2023-02-10 | 1.320 | 195,000 | -2,000 | 0.07% | 257,400 |
| 2023-02-13 | 2023-02-09 | 1.520 | 197,000 | +8,000 | 0.07% | 299,440 |
| 2023-02-10 | 2023-02-08 | 1.390 | 189,000 | -26,500 | 0.07% | 262,710 |
| 2023-02-07 | 2023-02-03 | 1.380 | 215,500 | +4,500 | 0.08% | 297,390 |
| 2023-02-01 | 2023-01-30 | 1.230 | 211,000 | -10,000 | 0.07% | 259,530 |
| 2023-01-30 | 2023-01-26 | 1.160 | 221,000 | -7,500 | 0.08% | 256,360 |
| 2023-01-06 | 2023-01-04 | 1.390 | 228,500 | -500 | 0.08% | 317,615 |
| 2022-12-23 | 2022-12-21 | 1.410 | 229,000 | -30,000 | 0.08% | 322,890 |
| 2022-12-13 | 2022-12-09 | 1.460 | 259,000 | -1,000 | 0.09% | 378,140 |
| 2022-12-12 | 2022-12-08 | 1.300 | 260,000 | -7,500 | 0.09% | 338,000 |
| 2022-12-09 | 2022-12-07 | 1.500 | 267,500 | +3,000 | 0.09% | 401,250 |
| 2022-11-25 | 2022-11-23 | 1.000 | 264,500 | +2,000 | 0.09% | 264,500 |
| 2022-11-23 | 2022-11-21 | 1.030 | 262,500 | +4,500 | 0.09% | 270,375 |
| 2022-11-22 | 2022-11-18 | 1.100 | 258,000 | -12,000 | 0.09% | 283,800 |
| 2022-11-21 | 2022-11-17 | 1.410 | 270,000 | +1,000 | 0.09% | 380,700 |
| 2022-11-18 | 2022-11-16 | 1.470 | 269,000 | +2,000 | 0.09% | 395,430 |
| 2022-11-17 | 2022-11-15 | 1.500 | 267,000 | +20,500 | 0.09% | 400,500 |
| 2022-11-16 | 2022-11-14 | 1.200 | 246,500 | +20,000 | 0.09% | 295,800 |
| 2022-09-29 | 2022-09-27 | 1.100 | 226,500 | -2,000 | 0.08% | 249,150 |
| 2022-09-20 | 2022-09-16 | 0.820 | 228,500 | +500 | 0.08% | 187,370 |
| 2022-08-30 | 2022-08-26 | 0.990 | 228,000 | -500 | 0.08% | 225,720 |
| 2022-08-26 | 2022-08-24 | 0.730 | 228,500 | +500 | 0.08% | 166,805 |
| 2022-08-23 | 2022-08-19 | 0.860 | 228,000 | +500 | 0.08% | 196,080 |
| 2022-08-03 | 2022-08-01 | 1.000 | 227,500 | -2,500 | 0.08% | 227,500 |
| 2022-07-07 | 2022-07-05 | 1.020 | 230,000 | -10,000 | 0.08% | 234,600 |
| 2022-06-10 | 2022-06-08 | 1.150 | 240,000 | -18,500 | 0.08% | 276,000 |
| 2022-03-28 | 2022-03-24 | 0.850 | 258,500 | +10,000 | 0.09% | 219,725 |
| 2022-02-16 | 2022-02-14 | 0.840 | 248,500 | +2,500 | 0.09% | 208,740 |
| 2022-01-20 | 2022-01-18 | 0.870 | 246,000 | -1,500 | 0.09% | 214,020 |
| 2022-01-17 | 2022-01-13 | 0.730 | 247,500 | -6,500 | 0.09% | 180,675 |
| 2021-10-20 | 2021-10-18 | 1.200 | 254,000 | -2,500 | 0.09% | 304,800 |
| 2021-10-07 | 2021-10-05 | 1.370 | 256,500 | +10,000 | 0.09% | 351,405 |
| 2021-10-05 | 2021-09-30 | 1.450 | 246,500 | -4,000 | 0.09% | 357,425 |
| 2021-09-15 | 2021-09-13 | 1.540 | 250,500 | -1,000 | 0.09% | 385,770 |
| 2021-09-10 | 2021-09-08 | 1.600 | 251,500 | +10,000 | 0.09% | 402,400 |
| 2021-09-06 | 2021-09-02 | 1.360 | 241,500 | -10,000 | 0.08% | 328,440 |
| 2021-08-23 | 2021-08-19 | 1.470 | 251,500 | -3,000 | 0.09% | 369,705 |
| 2021-08-11 | 2021-08-09 | 1.770 | 254,500 | -500 | 0.09% | 450,465 |
| 2021-08-04 | 2021-08-02 | 1.550 | 255,000 | +20,000 | 0.09% | 395,250 |
| 2021-08-03 | 2021-07-30 | 1.550 | 235,000 | +5,000 | 0.08% | 364,250 |
| 2021-07-20 | 2021-07-16 | 1.840 | 230,000 | -3,500 | 0.08% | 423,200 |
| 2021-07-15 | 2021-07-13 | 1.460 | 233,500 | +25,000 | 0.08% | 340,910 |
| 2021-07-13 | 2021-07-09 | 1.550 | 208,500 | +8,500 | 0.07% | 323,175 |
| 2021-07-12 | 2021-07-08 | 1.610 | 200,000 | +3,500 | 0.07% | 322,000 |
| 2021-06-28 | 2021-06-24 | 2.000 | 196,500 | -1,500 | 0.07% | 393,000 |
| 2021-06-25 | 2021-06-23 | 2.000 | 198,000 | +5,000 | 0.07% | 396,000 |
| 2021-06-24 | 2021-06-22 | 2.000 | 193,000 | -8,000 | 0.07% | 386,000 |
| 2021-06-23 | 2021-06-21 | 2.320 | 201,000 | +3,000 | 0.07% | 466,320 |
| 2021-06-22 | 2021-06-18 | 2.620 | 198,000 | -15,000 | 0.07% | 518,760 |
| 2021-03-26 | 2021-03-24 | 1.680 | 213,000 | -2,500 | 0.07% | 357,840 |
| 2021-03-22 | 2021-03-18 | 1.880 | 215,500 | +10,000 | 0.08% | 405,140 |
| 2021-03-12 | 2021-03-10 | 1.860 | 205,500 | -5,000 | 0.07% | 382,230 |
| 2021-03-11 | 2021-03-09 | 1.860 | 210,500 | +5,000 | 0.07% | 391,530 |
| 2021-02-26 | 2021-02-24 | 2.010 | 205,500 | +5,000 | 0.07% | 413,055 |
| 2021-02-23 | 2021-02-19 | 2.100 | 200,500 | +14,000 | 0.07% | 421,050 |
| 2021-02-22 | 2021-02-18 | 2.270 | 186,500 | +20,000 | 0.07% | 423,355 |
| 2021-02-19 | 2021-02-17 | 2.380 | 166,500 | +18,000 | 0.06% | 396,270 |
| 2021-02-18 | 2021-02-16 | 2.360 | 148,500 | -12,000 | 0.05% | 350,460 |
| 2021-02-17 | 2021-02-11 | 2.020 | 160,500 | +2,000 | 0.06% | 324,210 |
| 2021-02-16 | 2021-02-09 | 2.000 | 158,500 | +10,000 | 0.06% | 317,000 |
| 2021-02-08 | 2021-02-04 | 2.140 | 148,500 | +6,000 | 0.05% | 317,790 |
| 2021-02-05 | 2021-02-03 | 2.130 | 142,500 | +2,000 | 0.05% | 303,525 |
| 2021-02-04 | 2021-02-02 | 2.010 | 140,500 | -4,500 | 0.05% | 282,405 |
| 2021-02-03 | 2021-02-01 | 2.190 | 145,000 | +4,500 | 0.05% | 317,550 |
| 2021-02-01 | 2021-01-28 | 2.660 | 140,500 | +3,000 | 0.05% | 373,730 |
| 2021-01-29 | 2021-01-27 | 2.750 | 137,500 | +6,000 | 0.05% | 378,125 |
| 2021-01-28 | 2021-01-26 | 3.000 | 131,500 | -2,500 | 0.05% | 394,500 |
| 2021-01-27 | 2021-01-25 | 3.150 | 134,000 | +14,000 | 0.05% | 422,100 |
| 2021-01-25 | 2021-01-21 | 2.840 | 120,000 | -12,000 | 0.04% | 340,800 |
| 2021-01-22 | 2021-01-20 | 3.110 | 132,000 | +12,500 | 0.05% | 410,520 |
| 2021-01-21 | 2021-01-19 | 3.400 | 119,500 | -34,000 | 0.04% | 406,300 |
| 2021-01-20 | 2021-01-18 | 3.860 | 153,500 | +10,500 | 0.05% | 592,510 |
| 2021-01-19 | 2021-01-15 | 3.700 | 143,000 | +29,000 | 0.05% | 529,100 |
| 2021-01-15 | 2021-01-13 | 1.140 | 114,000 | +7,000 | 0.04% | 129,960 |
| 2020-11-16 | 2020-11-12 | 1.350 | 107,000 | +2,000 | 0.04% | 144,450 |
| 2020-11-09 | 2020-11-05 | 1.510 | 105,000 | +4,500 | 0.04% | 158,550 |
| 2020-11-06 | 2020-11-04 | 1.510 | 100,500 | -3,500 | 0.04% | 151,755 |
| 2020-10-19 | 2020-10-15 | 1.700 | 104,000 | +3,000 | 0.04% | 176,800 |
| 2020-10-15 | 2020-10-12 | 1.730 | 101,000 | -1,000 | 0.04% | 174,730 |
| 2020-10-12 | 2020-10-08 | 1.710 | 102,000 | +6,000 | 0.04% | 174,420 |
| 2020-10-08 | 2020-10-06 | 1.900 | 96,000 | -1,500 | 0.03% | 182,400 |
| 2020-10-06 | 2020-09-30 | 1.800 | 97,500 | +1,500 | 0.03% | 175,500 |
| 2020-09-18 | 2020-09-16 | 2.300 | 96,000 | +500 | 0.03% | 220,800 |
| 2020-09-11 | 2020-09-09 | 2.300 | 95,500 | +5,000 | 0.03% | 219,650 |
| 2020-09-10 | 2020-09-08 | 2.200 | 90,500 | +1,500 | 0.03% | 199,100 |
| 2020-09-04 | 2020-09-02 | 2.310 | 89,000 | +1,500 | 0.03% | 205,590 |
| 2020-08-26 | 2020-08-24 | 3.000 | 87,500 | +6,000 | 0.03% | 262,500 |
| 2020-08-21 | 2020-08-19 | 3.010 | 81,500 | +1,500 | 0.03% | 245,315 |
| 2020-08-20 | 2020-08-18 | 3.050 | 80,000 | +1,000 | 0.03% | 244,000 |
| 2020-08-19 | 2020-08-17 | 3.200 | 79,000 | +8,000 | 0.03% | 252,800 |
| 2020-08-17 | 2020-08-13 | 3.300 | 71,000 | -1,000 | 0.02% | 234,300 |
| 2020-08-14 | 2020-08-12 | 3.500 | 72,000 | +8,000 | 0.03% | 252,000 |
| 2020-08-13 | 2020-08-11 | 3.450 | 64,000 | +1,000 | 0.02% | 220,800 |
| 2020-08-03 | 2020-07-30 | 4.090 | 63,000 | -1,000 | 0.02% | 257,670 |
| 2020-07-27 | 2020-07-23 | 3.910 | 64,000 | +3,000 | 0.02% | 250,240 |
| 2020-07-17 | 2020-07-15 | 4.600 | 61,000 | -1,500 | 0.02% | 280,600 |
| 2020-07-13 | 2020-07-09 | 4.800 | 62,500 | +1,000 | 0.02% | 300,000 |
| 2020-07-10 | 2020-07-08 | 4.900 | 61,500 | -20,500 | 0.02% | 301,350 |
| 2020-07-09 | 2020-07-07 | 4.220 | 82,000 | +23,500 | 0.03% | 346,040 |
| 2020-07-07 | 2020-07-03 | 3.470 | 58,500 | -9,500 | 0.02% | 202,995 |
| 2020-07-06 | 2020-07-02 | 4.000 | 68,000 | -12,500 | 0.02% | 272,000 |
| 2020-07-03 | 2020-06-30 | 4.490 | 80,500 | -1,000 | 0.03% | 361,445 |
| 2020-07-02 | 2020-06-29 | 4.500 | 81,500 | -9,500 | 0.03% | 366,750 |
| 2020-06-30 | 2020-06-26 | 5.000 | 91,000 | -5,500 | 0.03% | 455,000 |
| 2020-06-29 | 2020-06-24 | 6.020 | 96,500 | +7,500 | 0.03% | 580,930 |
| 2020-06-26 | 2020-06-23 | 6.900 | 89,000 | +8,000 | 0.03% | 614,100 |
| 2020-06-24 | 2020-06-22 | 4.360 | 81,000 | +9,500 | 0.03% | 353,160 |
| 2020-06-23 | 2020-06-19 | 2.530 | 71,500 | +4,500 | 0.03% | 180,895 |
| 2020-05-04 | 2020-04-28 | 1.320 | 67,000 | +20,000 | 0.02% | 88,440 |
| 2020-04-16 | 2020-04-14 | 2.150 | 47,000 | -11,000 | 0.02% | 101,050 |
| 2020-04-14 | 2020-04-08 | 2.200 | 58,000 | -10,000 | 0.02% | 127,600 |
| 2020-04-09 | 2020-04-07 | 2.160 | 68,000 | +500 | 0.02% | 146,880 |
| 2020-04-07 | 2020-04-03 | 2.380 | 67,500 | -4,000 | 0.02% | 160,650 |
| 2020-04-06 | 2020-04-02 | 2.130 | 71,500 | +14,000 | 0.03% | 152,295 |
| 2020-04-03 | 2020-04-01 | 2.540 | 57,500 | +11,000 | 0.02% | 146,050 |
| 2020-01-14 | 2020-01-10 | 4.400 | 46,500 | -5,000 | 0.02% | 204,600 |
| 2019-11-29 | 2019-11-27 | 4.750 | 51,500 | +5,000 | 0.02% | 244,625 |
| 2019-10-02 | 2019-09-27 | 6.160 | 46,500 | +1,000 | 0.02% | 286,440 |
| 2018-11-23 | 2018-11-21 | 8.040 | 45,500 | -1,000 | 0.02% | 365,820 |
| 2018-11-09 | 2018-11-07 | 8.000 | 46,500 | +1,000 | 0.02% | 372,000 |
| 2018-07-19 | 2018-07-17 | 9.850 | 45,500 | -1,000 | 0.02% | 448,175 |
| 2018-07-18 | 2018-07-16 | 9.150 | 46,500 | +1,000 | 0.02% | 425,475 |
| 2018-06-07 | 2018-06-05 | 12.800 | 45,500 | -8,000 | 0.02% | 582,400 |
| 2018-05-08 | 2018-05-04 | 10.940 | 53,500 | +2,000 | 0.02% | 585,290 |
| 2018-03-14 | 2018-03-12 | 9.660 | 51,500 | +2,000 | 0.02% | 497,490 |
| 2018-02-02 | 2018-01-31 | 11.620 | 49,500 | +4,000 | 0.02% | 575,190 |
| 2018-01-31 | 2018-01-29 | 12.100 | 45,500 | -3,000 | 0.02% | 550,550 |
| 2018-01-26 | 2018-01-24 | 12.580 | 48,500 | +3,000 | 0.02% | 610,130 |
| 2018-01-24 | 2018-01-22 | 12.520 | 45,500 | -500 | 0.02% | 569,660 |
| 2018-01-16 | 2018-01-12 | 13.000 | 46,000 | -4,000 | 0.02% | 598,000 |
| 2018-01-08 | 2018-01-04 | 13.900 | 50,000 | -2,000 | 0.02% | 695,000 |
| 2018-01-05 | 2018-01-03 | 13.020 | 52,000 | -10,500 | 0.02% | 677,040 |
| 2017-12-22 | 2017-12-20 | 11.720 | 62,500 | +2,000 | 0.02% | 732,500 |
| 2017-11-16 | 2017-11-14 | 12.680 | 60,500 | -4,000 | 0.02% | 767,140 |
| 2017-10-18 | 2017-10-16 | 12.980 | 64,500 | +1,000 | 0.02% | 837,210 |
| 2017-10-13 | 2017-10-11 | 12.900 | 63,500 | +3,000 | 0.02% | 819,150 |
| 2017-07-31 | 2017-07-27 | 12.860 | 60,500 | -6,500 | 0.02% | 778,030 |
| 2017-07-25 | 2017-07-21 | 12.900 | 67,000 | -12,601 | 0.03% | 864,300 |
| 2017-07-24 | 2017-07-20 | 12.860 | 79,601 | -1,500 | 0.03% | 1,023,669 |
| 2017-07-05 | 2017-07-03 | 13.300 | 81,101 | -1,000 | 0.03% | 1,078,643 |
| 2017-05-02 | 2017-04-27 | 15.180 | 82,101 | -2,500 | 0.03% | 1,246,293 |
| 2017-04-28 | 2017-04-26 | 15.300 | 84,601 | -2,500 | 0.03% | 1,294,395 |
| 2017-04-12 | 2017-04-10 | 16.260 | 87,101 | -2,000 | 0.03% | 1,416,262 |
| 2017-04-06 | 2017-04-03 | 16.080 | 89,101 | +1,500 | 0.03% | 1,432,744 |
| 2017-04-05 | 2017-03-31 | 16.140 | 87,601 | -1,500 | 0.03% | 1,413,880 |
| 2017-03-28 | 2017-03-24 | 16.500 | 89,101 | -6,000 | 0.03% | 1,470,166 |
| 2017-03-06 | 2017-03-02 | 16.440 | 95,101 | -11,500 | 0.04% | 1,563,460 |
| 2017-03-03 | 2017-03-01 | 16.200 | 106,601 | -23,500 | 0.04% | 1,726,936 |
| 2017-03-02 | 2017-02-28 | 16.100 | 130,101 | -5,000 | 0.05% | 2,094,626 |
| 2017-02-28 | 2017-02-24 | 16.300 | 135,101 | -146,000 | 0.05% | 2,202,146 |
| 2017-02-27 | 2017-02-23 | 16.180 | 281,101 | -137,000 | 0.11% | 4,548,214 |
| 2017-02-24 | 2017-02-22 | 15.780 | 418,101 | -97,500 | 0.16% | 6,597,634 |
| 2017-02-23 | 2017-02-21 | 14.880 | 515,601 | -25,500 | 0.20% | 7,672,143 |
| 2017-02-20 | 2017-02-16 | 14.860 | 541,101 | -3,000 | 0.21% | 8,040,761 |
| 2017-02-13 | 2017-02-09 | 14.920 | 544,101 | +500 | 0.21% | 8,117,987 |
| 2017-02-10 | 2017-02-08 | 14.900 | 543,601 | +500 | 0.21% | 8,099,655 |
| 2017-01-26 | 2017-01-24 | 15.000 | 543,101 | -15,000 | 0.21% | 8,146,515 |
| 2017-01-25 | 2017-01-23 | 15.100 | 558,101 | -18,500 | 0.21% | 8,427,325 |
| 2017-01-24 | 2017-01-20 | 15.080 | 576,601 | -46,500 | 0.22% | 8,695,143 |
| 2017-01-23 | 2017-01-19 | 15.060 | 623,101 | -40,000 | 0.24% | 9,383,901 |
| 2017-01-19 | 2017-01-17 | 15.140 | 663,101 | -3,500 | 0.25% | 10,039,349 |
| 2017-01-18 | 2017-01-16 | 15.580 | 666,601 | +8,000 | 0.25% | 10,385,644 |
| 2017-01-17 | 2017-01-13 | 16.080 | 658,601 | -25,000 | 0.25% | 10,590,304 |
| 2017-01-16 | 2017-01-12 | 14.860 | 683,601 | +3,500 | 0.26% | 10,158,311 |
| 2017-01-13 | 2017-01-11 | 14.900 | 680,101 | -11,000 | 0.26% | 10,133,505 |
| 2017-01-12 | 2017-01-10 | 13.400 | 691,101 | -6,000 | 0.26% | 9,260,753 |
| 2017-01-11 | 2017-01-09 | 12.780 | 697,101 | -85,000 | 0.27% | 8,908,951 |
| 2017-01-10 | 2017-01-06 | 11.260 | 782,101 | -5,000 | 0.30% | 8,806,457 |
| 2017-01-09 | 2017-01-05 | 11.980 | 787,101 | +7,000 | 0.30% | 9,429,470 |
| 2017-01-06 | 2017-01-04 | 12.000 | 780,101 | -3,500 | 0.30% | 9,361,212 |
| 2017-01-05 | 2017-01-03 | 12.000 | 783,601 | +2,000 | 0.30% | 9,403,212 |
| 2017-01-04 | 2016-12-30 | 11.780 | 781,601 | +2,500 | 0.30% | 9,207,260 |
| 2016-12-29 | 2016-12-23 | 11.000 | 779,101 | -9,000 | 0.30% | 8,570,111 |
| 2016-12-22 | 2016-12-20 | 12.200 | 788,101 | +5,000 | 0.30% | 9,614,832 |
| 2016-12-21 | 2016-12-19 | 11.340 | 783,101 | +24,000 | 0.30% | 8,880,365 |
| 2016-12-20 | 2016-12-16 | 11.000 | 759,101 | -6,682 | 0.29% | 8,350,111 |
| 2016-12-19 | 2016-12-15 | 10.560 | 765,783 | -5,000 | 0.29% | 8,086,668 |
| 2016-12-16 | 2016-12-14 | 10.400 | 770,783 | +10,000 | 0.29% | 8,016,143 |
| 2016-11-22 | 2016-11-18 | 10.080 | 760,783 | -3,500 | 0.29% | 7,668,693 |
| 2016-11-09 | 2016-11-07 | 9.100 | 764,283 | +2,182 | 0.29% | 6,954,975 |
| 2016-11-04 | 2016-11-02 | 9.200 | 762,101 | -2,000 | 0.29% | 7,011,329 |
| 2016-09-22 | 2016-09-20 | 8.560 | 764,101 | -10,000 | 0.29% | 6,540,705 |
| 2016-09-21 | 2016-09-19 | 8.500 | 774,101 | +10,000 | 0.30% | 6,579,858 |
| 2016-09-09 | 2016-09-07 | 8.800 | 764,101 | +2,000 | 0.29% | 6,724,089 |
| 2016-08-11 | 2016-08-09 | 10.400 | 762,101 | -2,000 | 0.29% | 7,925,850 |
| 2016-08-10 | 2016-08-08 | 10.200 | 764,101 | +1,500 | 0.29% | 7,793,830 |
| 2016-08-09 | 2016-08-05 | 10.100 | 762,601 | -1,500 | 0.29% | 7,702,270 |
| 2016-08-01 | 2016-07-28 | 9.140 | 764,101 | +2,000 | 0.29% | 6,983,883 |
| 2016-07-28 | 2016-07-26 | 9.440 | 762,101 | +2,000 | 0.29% | 7,194,233 |
| 2016-07-19 | 2016-07-15 | 9.120 | 760,101 | -5,000 | 0.29% | 6,932,121 |
| 2016-07-12 | 2016-07-08 | 8.100 | 765,101 | +2,000 | 0.29% | 6,197,318 |
| 2016-07-07 | 2016-07-05 | 8.100 | 763,101 | -8,000 | 0.29% | 6,181,118 |
| 2016-07-06 | 2016-07-04 | 8.020 | 771,101 | -36,000 | 0.29% | 6,184,230 |
| 2016-07-05 | 2016-06-30 | 8.020 | 807,101 | -34,500 | 0.31% | 6,472,950 |
| 2016-06-30 | 2016-06-28 | 8.100 | 841,601 | -24,000 | 0.32% | 6,816,968 |
| 2016-06-29 | 2016-06-27 | 8.040 | 865,601 | -40,000 | 0.33% | 6,959,432 |
| 2016-06-28 | 2016-06-24 | 8.190 | 905,601 | -11,500 | 0.35% | 7,416,872 |
| 2016-06-24 | 2016-06-22 | 8.040 | 917,101 | -13,500 | 0.35% | 7,373,492 |
| 2016-05-05 | 2016-05-03 | 8.420 | 930,601 | -6,500 | 0.35% | 7,835,660 |
| 2016-05-04 | 2016-04-29 | 8.400 | 937,101 | -500 | 0.36% | 7,871,648 |
| 2016-04-29 | 2016-04-27 | 8.360 | 937,601 | -7,500 | 0.36% | 7,838,344 |
| 2016-04-27 | 2016-04-25 | 8.400 | 945,101 | -6,500 | 0.36% | 7,938,848 |
| 2016-04-26 | 2016-04-22 | 8.400 | 951,601 | -40,500 | 0.36% | 7,993,448 |
| 2016-04-22 | 2016-04-20 | 8.380 | 992,101 | +7,500 | 0.38% | 8,313,806 |
| 2016-04-18 | 2016-04-14 | 8.480 | 984,601 | -8,000 | 0.38% | 8,349,416 |
| 2016-04-14 | 2016-04-12 | 8.380 | 992,601 | -12,000 | 0.38% | 8,317,996 |
| 2016-04-01 | 2016-03-30 | 8.930 | 1,004,601 | -4,500 | 0.38% | 8,971,087 |
| 2016-03-30 | 2016-03-24 | 8.600 | 1,009,101 | +3,000 | 0.39% | 8,678,269 |
| 2016-03-29 | 2016-03-23 | 8.990 | 1,006,101 | -3,000 | 0.38% | 9,044,848 |
| 2016-03-18 | 2016-03-16 | 8.650 | 1,009,101 | -3,500 | 0.39% | 8,728,724 |
| 2016-03-14 | 2016-03-10 | 8.490 | 1,012,601 | -2,500 | 0.39% | 8,596,982 |
| 2016-03-11 | 2016-03-09 | 8.210 | 1,015,101 | +3,000 | 0.39% | 8,333,979 |
| 2016-03-03 | 2016-03-01 | 8.500 | 1,012,101 | +3,000 | 0.39% | 8,602,858 |
| 2016-02-23 | 2016-02-19 | 8.710 | 1,009,101 | +3,000 | 0.39% | 8,789,270 |
| 2016-02-19 | 2016-02-17 | 8.280 | 1,006,101 | -500 | 0.39% | 8,330,516 |
| 2016-02-18 | 2016-02-16 | 8.790 | 1,006,601 | -1,000 | 0.39% | 8,848,023 |
| 2016-02-17 | 2016-02-15 | 8.900 | 1,007,601 | -21,000 | 0.39% | 8,967,649 |
| 2016-02-12 | 2016-02-05 | 9.200 | 1,028,601 | -4,000 | 0.39% | 9,463,129 |
| 2016-02-01 | 2016-01-28 | 9.000 | 1,032,601 | -4,000 | 0.40% | 9,293,409 |
| 2016-01-25 | 2016-01-21 | 9.040 | 1,036,601 | -1,500 | 0.40% | 9,370,873 |
| 2016-01-20 | 2016-01-18 | 9.160 | 1,038,101 | +2,000 | 0.40% | 9,509,005 |
| 2016-01-18 | 2016-01-14 | 9.360 | 1,036,101 | -1,000 | 0.40% | 9,697,905 |
| 2016-01-15 | 2016-01-13 | 9.290 | 1,037,101 | -10,500 | 0.40% | 9,634,668 |
| 2016-01-06 | 2016-01-04 | 9.630 | 1,047,601 | -2,000 | 0.43% | 10,088,398 |
| 2015-12-29 | 2015-12-24 | 9.250 | 1,049,601 | +2,000 | 0.43% | 9,708,809 |
| 2015-12-21 | 2015-12-17 | 9.970 | 1,047,601 | -2,000 | 0.43% | 10,444,582 |
| 2015-12-18 | 2015-12-16 | 9.630 | 1,049,601 | +2,000 | 0.43% | 10,107,658 |
| 2015-12-16 | 2015-12-14 | 9.310 | 1,047,601 | +2,500 | 0.43% | 9,753,165 |
| 2015-12-09 | 2015-12-07 | 10.700 | 1,045,101 | -1,000 | 0.43% | 11,182,581 |
| 2015-12-08 | 2015-12-04 | 10.660 | 1,046,101 | +18,000 | 0.43% | 11,151,437 |
| 2015-12-07 | 2015-12-03 | 10.720 | 1,028,101 | +46,500 | 0.42% | 11,021,243 |
| 2015-12-04 | 2015-12-02 | 10.900 | 981,601 | +13,000 | 0.40% | 10,699,451 |
| 2015-12-03 | 2015-12-01 | 10.840 | 968,601 | +31,000 | 0.39% | 10,499,635 |
| 2015-12-02 | 2015-11-30 | 10.920 | 937,601 | +12,000 | 0.38% | 10,238,603 |
| 2015-11-26 | 2015-11-24 | 10.960 | 925,601 | +3,000 | 0.38% | 10,144,587 |
| 2015-11-25 | 2015-11-23 | 11.040 | 922,601 | -500 | 0.38% | 10,185,515 |
| 2015-11-24 | 2015-11-20 | 10.960 | 923,101 | -8,500 | 0.38% | 10,117,187 |
| 2015-11-23 | 2015-11-19 | 10.900 | 931,601 | -36,000 | 0.38% | 10,154,451 |
| 2015-11-20 | 2015-11-18 | 10.200 | 967,601 | -500 | 0.39% | 9,869,530 |
| 2015-11-06 | 2015-11-04 | 10.820 | 968,101 | +56,000 | 0.39% | 10,474,853 |
| 2015-10-27 | 2015-10-23 | 11.100 | 912,101 | +5,500 | 0.37% | 10,124,321 |
| 2015-10-20 | 2015-10-16 | 11.320 | 906,601 | +18,500 | 0.37% | 10,262,723 |
| 2015-10-19 | 2015-10-15 | 11.380 | 888,101 | +3,500 | 0.36% | 10,106,589 |
| 2015-10-16 | 2015-10-14 | 11.400 | 884,601 | +7,500 | 0.36% | 10,084,451 |
| 2015-10-15 | 2015-10-13 | 11.420 | 877,101 | +21,000 | 0.36% | 10,016,493 |
| 2015-10-14 | 2015-10-12 | 11.460 | 856,101 | +16,500 | 0.35% | 9,810,917 |
| 2015-10-09 | 2015-10-07 | 11.360 | 839,601 | +5,000 | 0.34% | 9,537,867 |
| 2015-10-07 | 2015-10-05 | 11.780 | 834,601 | +12,000 | 0.34% | 9,831,600 |
| 2015-10-02 | 2015-09-29 | 11.660 | 822,601 | -50,000 | 0.34% | 9,591,528 |
| 2015-09-30 | 2015-09-25 | 11.800 | 872,601 | -11,500 | 0.36% | 10,296,692 |
| 2015-09-29 | 2015-09-24 | 11.800 | 884,101 | +48,500 | 0.36% | 10,432,392 |
| 2015-09-25 | 2015-09-23 | 11.400 | 835,601 | -9,000 | 0.34% | 9,525,851 |
| 2015-09-24 | 2015-09-22 | 11.500 | 844,601 | +62,500 | 0.35% | 9,712,912 |
| 2015-09-23 | 2015-09-21 | 11.200 | 782,101 | +65,000 | 0.32% | 8,759,531 |
| 2015-09-22 | 2015-09-18 | 10.880 | 717,101 | +85,500 | 0.29% | 7,802,059 |
| 2015-09-21 | 2015-09-17 | 10.880 | 631,601 | +5,000 | 0.26% | 6,871,819 |
| 2015-09-17 | 2015-09-15 | 10.840 | 626,601 | +90,500 | 0.26% | 6,792,355 |
| 2015-09-16 | 2015-09-14 | 10.860 | 536,101 | +2,500 | 0.22% | 5,822,057 |
| 2015-09-15 | 2015-09-11 | 10.780 | 533,601 | +37,000 | 0.22% | 5,752,219 |
| 2015-09-08 | 2015-09-04 | 10.440 | 496,601 | +500 | 0.20% | 5,184,514 |
| 2015-09-04 | 2015-09-01 | 10.640 | 496,101 | -6,000 | 0.20% | 5,278,515 |
| 2015-09-01 | 2015-08-28 | 10.820 | 502,101 | -5,000 | 0.21% | 5,432,733 |
| 2015-08-31 | 2015-08-27 | 11.000 | 507,101 | -11,000 | 0.21% | 5,578,111 |
| 2015-08-27 | 2015-08-25 | 10.360 | 518,101 | -4,500 | 0.21% | 5,367,526 |
| 2015-08-26 | 2015-08-24 | 10.540 | 522,601 | -1,000 | 0.21% | 5,508,215 |
| 2015-08-25 | 2015-08-21 | 11.160 | 523,601 | -500 | 0.21% | 5,843,387 |
| 2015-08-24 | 2015-08-20 | 11.320 | 524,101 | -4,500 | 0.21% | 5,932,823 |
| 2015-08-20 | 2015-08-18 | 11.520 | 528,601 | -500 | 0.22% | 6,089,484 |
| 2015-08-18 | 2015-08-14 | 11.680 | 529,101 | -3,000 | 0.22% | 6,179,900 |
| 2015-08-17 | 2015-08-13 | 11.520 | 532,101 | +4,601 | 0.22% | 6,129,804 |
| 2015-08-14 | 2015-08-12 | 11.140 | 527,500 | +1,000 | 0.22% | 5,876,350 |
| 2015-08-10 | 2015-08-06 | 12.180 | 526,500 | -5,000 | 0.22% | 6,412,770 |
| 2015-08-04 | 2015-07-31 | 12.300 | 531,500 | -12,000 | 0.22% | 6,537,450 |
| 2015-08-03 | 2015-07-30 | 12.300 | 543,500 | -2,000 | 0.22% | 6,685,050 |
| 2015-07-30 | 2015-07-28 | 11.500 | 545,500 | -26,500 | 0.22% | 6,273,250 |
| 2015-07-28 | 2015-07-24 | 12.180 | 572,000 | +2,000 | 0.23% | 6,966,960 |
| 2015-07-27 | 2015-07-23 | 12.280 | 570,000 | -16,000 | 0.23% | 6,999,600 |
| 2015-07-24 | 2015-07-22 | 12.000 | 586,000 | -30,000 | 0.24% | 7,032,000 |
| 2015-07-23 | 2015-07-21 | 11.460 | 616,000 | +4,500 | 0.25% | 7,059,360 |
| 2015-07-22 | 2015-07-20 | 11.180 | 611,500 | +2,500 | 0.25% | 6,836,570 |
| 2015-07-20 | 2015-07-16 | 9.950 | 609,000 | -10,000 | 0.25% | 6,059,550 |
| 2015-07-17 | 2015-07-15 | 10.880 | 619,000 | -4,500 | 0.25% | 6,734,720 |
| 2015-07-16 | 2015-07-14 | 11.120 | 623,500 | -14,500 | 0.26% | 6,933,320 |
| 2015-07-14 | 2015-07-10 | 11.460 | 638,000 | +11,500 | 0.26% | 7,311,480 |
| 2015-07-13 | 2015-07-09 | 9.100 | 626,500 | +4,500 | 0.26% | 5,701,150 |
| 2015-07-10 | 2015-07-08 | 8.100 | 622,000 | -30,000 | 0.25% | 5,038,200 |
| 2015-07-08 | 2015-07-06 | 10.460 | 652,000 | +1,000 | 0.27% | 6,819,920 |
| 2015-07-07 | 2015-07-03 | 11.800 | 651,000 | -20,000 | 0.27% | 7,681,800 |
| 2015-07-06 | 2015-07-02 | 11.840 | 671,000 | -21,000 | 0.27% | 7,944,640 |
| 2015-07-02 | 2015-06-29 | 11.020 | 692,000 | +16,500 | 0.28% | 7,625,840 |
| 2015-06-26 | 2015-06-24 | 11.940 | 675,500 | +24,000 | 0.30% | 8,065,470 |
| 2015-06-25 | 2015-06-23 | 11.080 | 651,500 | -8,000 | 0.29% | 7,218,620 |
| 2015-06-24 | 2015-06-22 | 10.600 | 659,500 | -3,500 | 0.29% | 6,990,700 |
| 2015-06-23 | 2015-06-19 | 12.100 | 663,000 | -17,000 | 0.30% | 8,022,300 |
| 2015-06-22 | 2015-06-18 | 12.180 | 680,000 | +3,000 | 0.30% | 8,282,400 |
| 2015-06-19 | 2015-06-17 | 11.980 | 677,000 | -4,000 | 0.30% | 8,110,460 |
| 2015-06-18 | 2015-06-16 | 11.700 | 681,000 | -1,500 | 0.30% | 7,967,700 |
| 2015-06-17 | 2015-06-15 | 11.980 | 682,500 | -4,000 | 0.30% | 8,176,350 |
| 2015-06-16 | 2015-06-12 | 10.000 | 686,500 | -5,000 | 0.31% | 6,865,000 |
| 2015-06-15 | 2015-06-11 | 9.730 | 691,500 | -13,500 | 0.31% | 6,728,295 |
| 2015-06-11 | 2015-06-09 | 9.360 | 705,000 | -31,500 | 0.31% | 6,598,800 |
| 2015-06-10 | 2015-06-08 | 9.370 | 736,500 | +13,500 | 0.33% | 6,901,005 |
| 2015-06-09 | 2015-06-05 | 9.340 | 723,000 | +8,000 | 0.32% | 6,752,820 |
| 2015-06-08 | 2015-06-04 | 8.880 | 715,000 | -29,500 | 0.32% | 6,349,200 |
| 2015-06-04 | 2015-06-02 | 9.370 | 744,500 | -21,500 | 0.33% | 6,975,965 |
| 2015-06-03 | 2015-06-01 | 9.400 | 766,000 | -12,000 | 0.34% | 7,200,400 |
| 2015-06-01 | 2015-05-28 | 9.280 | 778,000 | -5,500 | 0.35% | 7,219,840 |
| 2015-05-29 | 2015-05-27 | 9.250 | 783,500 | -21,000 | 0.35% | 7,247,375 |
| 2015-05-28 | 2015-05-26 | 8.990 | 804,500 | +12,000 | 0.36% | 7,232,455 |
| 2015-05-27 | 2015-05-22 | 8.900 | 792,500 | -11,000 | 0.35% | 7,053,250 |
| 2015-05-26 | 2015-05-21 | 8.790 | 803,500 | -1,000 | 0.36% | 7,062,765 |
| 2015-05-21 | 2015-05-19 | 8.600 | 804,500 | -23,000 | 0.36% | 6,918,700 |
| 2015-05-19 | 2015-05-15 | 8.460 | 827,500 | -10,000 | 0.37% | 7,000,650 |
| 2015-05-14 | 2015-05-12 | 8.330 | 837,500 | -5,000 | 0.37% | 6,976,375 |
| 2015-05-13 | 2015-05-11 | 8.300 | 842,500 | -22,000 | 0.38% | 6,992,750 |
| 2015-05-07 | 2015-05-05 | 8.400 | 864,500 | -500 | 0.39% | 7,261,800 |
| 2015-05-06 | 2015-05-04 | 8.580 | 865,000 | -1,000 | 0.39% | 7,421,700 |
| 2015-05-05 | 2015-04-30 | 8.330 | 866,000 | -6,500 | 0.39% | 7,213,780 |
| 2015-04-30 | 2015-04-28 | 8.220 | 872,500 | -10,000 | 0.39% | 7,171,950 |
| 2015-04-28 | 2015-04-24 | 8.200 | 882,500 | -500 | 0.39% | 7,236,500 |
| 2015-04-22 | 2015-04-20 | 7.980 | 883,000 | -18,000 | 0.39% | 7,046,340 |
| 2015-04-20 | 2015-04-16 | 8.080 | 901,000 | -3,000 | 0.40% | 7,280,080 |
| 2015-04-17 | 2015-04-15 | 7.980 | 904,000 | -63,000 | 0.40% | 7,213,920 |
| 2015-04-16 | 2015-04-14 | 7.380 | 967,000 | -17,000 | 0.43% | 7,136,460 |
| 2015-04-15 | 2015-04-13 | 6.610 | 984,000 | +17,000 | 0.44% | 6,504,240 |
| 2015-04-10 | 2015-04-08 | 7.000 | 967,000 | -28,000 | 0.43% | 6,769,000 |
| 2015-04-09 | 2015-04-02 | 6.930 | 995,000 | -5,000 | 0.44% | 6,895,350 |
| 2015-04-08 | 2015-04-01 | 6.520 | 1,000,000 | -10,000 | 0.45% | 6,520,000 |
| 2015-04-02 | 2015-03-31 | 5.820 | 1,010,000 | +54,500 | 0.45% | 5,878,200 |
| 2015-04-01 | 2015-03-30 | 6.370 | 955,500 | +75,500 | 0.43% | 6,086,535 |
| 2015-03-27 | 2015-03-25 | 7.300 | 880,000 | +8,000 | 0.39% | 6,424,000 |
| 2015-03-25 | 2015-03-23 | 7.580 | 872,000 | +8,000 | 0.39% | 6,609,760 |
| 2015-03-24 | 2015-03-20 | 7.310 | 864,000 | +5,000 | 0.39% | 6,315,840 |
| 2015-03-19 | 2015-03-17 | 7.800 | 859,000 | -6,000 | 0.38% | 6,700,200 |
| 2015-03-18 | 2015-03-16 | 7.710 | 865,000 | -34,000 | 0.39% | 6,669,150 |
| 2015-03-16 | 2015-03-12 | 8.000 | 899,000 | -26,000 | 0.40% | 7,192,000 |
| 2015-03-13 | 2015-03-11 | 8.050 | 925,000 | -14,000 | 0.41% | 7,446,250 |
| 2015-03-10 | 2015-03-06 | 7.900 | 939,000 | +10,000 | 0.42% | 7,418,100 |
| 2015-03-05 | 2015-03-03 | 8.100 | 929,000 | -37,500 | 0.41% | 7,524,900 |
| 2015-03-04 | 2015-03-02 | 8.000 | 966,500 | +30,000 | 0.43% | 7,732,000 |
| 2015-03-03 | 2015-02-27 | 8.500 | 936,500 | -5,000 | 0.42% | 7,960,250 |
| 2015-02-23 | 2015-02-16 | 8.600 | 941,500 | -8,000 | 0.42% | 8,096,900 |
| 2015-02-17 | 2015-02-13 | 7.780 | 949,500 | +12,000 | 0.42% | 7,387,110 |
| 2015-02-11 | 2015-02-09 | 7.840 | 937,500 | +5,000 | 0.42% | 7,350,000 |
| 2015-02-10 | 2015-02-06 | 7.650 | 932,500 | +27,000 | 0.42% | 7,133,625 |
| 2015-02-09 | 2015-02-05 | 7.900 | 905,500 | +22,500 | 0.40% | 7,153,450 |
| 2015-02-05 | 2015-02-03 | 8.880 | 883,000 | +2,500 | 0.39% | 7,841,040 |
| 2015-02-04 | 2015-02-02 | 9.200 | 880,500 | -9,500 | 0.39% | 8,100,600 |
| 2015-02-03 | 2015-01-30 | 8.980 | 890,000 | -4,000 | 0.40% | 7,992,200 |
| 2015-02-02 | 2015-01-29 | 9.180 | 894,000 | -1,000 | 0.40% | 8,206,920 |
| 2015-01-30 | 2015-01-28 | 9.150 | 895,000 | +1,000 | 0.40% | 8,189,250 |
| 2015-01-29 | 2015-01-27 | 9.190 | 894,000 | -6,500 | 0.40% | 8,215,860 |
| 2015-01-28 | 2015-01-26 | 9.190 | 900,500 | -6,500 | 0.40% | 8,275,595 |
| 2015-01-27 | 2015-01-23 | 9.110 | 907,000 | +12,000 | 0.41% | 8,262,770 |
| 2015-01-26 | 2015-01-22 | 9.150 | 895,000 | -3,000 | 0.40% | 8,189,250 |
| 2015-01-23 | 2015-01-21 | 9.110 | 898,000 | +21,000 | 0.40% | 8,180,780 |
| 2015-01-22 | 2015-01-20 | 9.130 | 877,000 | +2,500 | 0.39% | 8,007,010 |
| 2015-01-21 | 2015-01-19 | 8.700 | 874,500 | -35,500 | 0.39% | 7,608,150 |
| 2015-01-20 | 2015-01-16 | 8.360 | 910,000 | -6,500 | 0.41% | 7,607,600 |
| 2015-01-19 | 2015-01-15 | 8.200 | 916,500 | -33,500 | 0.41% | 7,515,300 |
| 2015-01-16 | 2015-01-14 | 8.070 | 950,000 | -10,000 | 0.43% | 7,666,500 |
| 2015-01-15 | 2015-01-13 | 8.120 | 960,000 | -8,000 | 0.43% | 7,795,200 |
| 2015-01-09 | 2015-01-07 | 7.980 | 968,000 | -12,000 | 0.43% | 7,724,640 |
| 2015-01-08 | 2015-01-06 | 7.950 | 980,000 | -32,000 | 0.44% | 7,791,000 |
| 2015-01-07 | 2015-01-05 | 7.800 | 1,012,000 | -14,000 | 0.45% | 7,893,600 |
| 2015-01-02 | 2014-12-29 | 7.800 | 1,026,000 | +26,000 | 0.46% | 8,002,800 |
| 2014-12-30 | 2014-12-24 | 7.830 | 1,000,000 | -26,000 | 0.45% | 7,830,000 |
| 2014-12-29 | 2014-12-22 | 7.600 | 1,026,000 | -6,000 | 0.46% | 7,797,600 |
| 2014-12-23 | 2014-12-19 | 7.960 | 1,032,000 | -22,000 | 0.46% | 8,214,720 |
| 2014-12-19 | 2014-12-17 | 8.110 | 1,054,000 | -4,000 | 0.47% | 8,547,940 |
| 2014-12-16 | 2014-12-12 | 8.100 | 1,058,000 | -6,000 | 0.47% | 8,569,800 |
| 2014-12-15 | 2014-12-11 | 8.040 | 1,064,000 | -6,000 | 0.48% | 8,554,560 |
| 2014-12-12 | 2014-12-10 | 7.740 | 1,070,000 | +18,000 | 0.48% | 8,281,800 |
| 2014-12-11 | 2014-12-09 | 7.300 | 1,052,000 | -22,000 | 0.47% | 7,679,600 |
| 2014-12-10 | 2014-12-08 | 8.050 | 1,074,000 | -50,000 | 0.48% | 8,645,700 |
| 2014-12-09 | 2014-12-05 | 8.120 | 1,124,000 | -8,000 | 0.50% | 9,126,880 |
| 2014-12-08 | 2014-12-04 | 7.810 | 1,132,000 | -2,000 | 0.51% | 8,840,920 |
| 2014-12-05 | 2014-12-03 | 8.030 | 1,134,000 | -4,000 | 0.51% | 9,106,020 |
| 2014-12-04 | 2014-12-02 | 7.990 | 1,138,000 | +6,000 | 0.51% | 9,092,620 |
| 2014-12-02 | 2014-11-28 | 7.650 | 1,132,000 | -30,000 | 0.51% | 8,659,800 |
| 2014-12-01 | 2014-11-27 | 7.530 | 1,162,000 | +10,000 | 0.52% | 8,749,860 |
| 2014-11-28 | 2014-11-26 | 7.580 | 1,152,000 | -6,000 | 0.52% | 8,732,160 |
| 2014-11-27 | 2014-11-25 | 7.570 | 1,158,000 | -8,000 | 0.52% | 8,766,060 |
| 2014-11-26 | 2014-11-24 | 7.510 | 1,166,000 | +2,000 | 0.52% | 8,756,660 |
| 2014-11-25 | 2014-11-21 | 7.500 | 1,164,000 | -8,000 | 0.52% | 8,730,000 |
| 2014-11-24 | 2014-11-20 | 7.520 | 1,172,000 | +28,000 | 0.53% | 8,813,440 |
| 2014-11-21 | 2014-11-19 | 7.790 | 1,144,000 | -12,000 | 0.51% | 8,911,760 |
| 2014-11-20 | 2014-11-18 | 7.610 | 1,156,000 | -18,000 | 0.52% | 8,797,160 |
| 2014-11-19 | 2014-11-17 | 7.030 | 1,174,000 | +8,000 | 0.53% | 8,253,220 |
| 2014-11-18 | 2014-11-14 | 6.790 | 1,166,000 | -4,000 | 0.52% | 7,917,140 |
| 2014-11-17 | 2014-11-13 | 6.370 | 1,170,000 | +12,000 | 0.52% | 7,452,900 |
| 2014-11-14 | 2014-11-12 | 5.980 | 1,158,000 | -26,000 | 0.52% | 6,924,840 |
| 2014-11-13 | 2014-11-11 | 5.920 | 1,184,000 | +8,000 | 0.53% | 7,009,280 |
| 2014-11-11 | 2014-11-07 | 5.860 | 1,176,000 | -2,000 | 0.53% | 6,891,360 |
| 2014-11-10 | 2014-11-06 | 5.870 | 1,178,000 | -8,000 | 0.53% | 6,914,860 |
| 2014-11-07 | 2014-11-05 | 5.780 | 1,186,000 | +12,000 | 0.53% | 6,855,080 |
| 2014-11-06 | 2014-11-04 | 5.850 | 1,174,000 | +2,000 | 0.53% | 6,867,900 |
| 2014-11-05 | 2014-11-03 | 5.850 | 1,172,000 | -26,000 | 0.53% | 6,856,200 |
| 2014-11-04 | 2014-10-31 | 5.720 | 1,198,000 | -8,000 | 0.54% | 6,852,560 |
| 2014-11-03 | 2014-10-30 | 5.470 | 1,206,000 | +10,000 | 0.54% | 6,596,820 |
| 2014-10-31 | 2014-10-29 | 5.550 | 1,196,000 | +16,000 | 0.54% | 6,637,800 |
| 2014-10-30 | 2014-10-28 | 5.220 | 1,180,000 | -22,000 | 0.53% | 6,159,600 |
| 2014-10-29 | 2014-10-27 | 4.860 | 1,202,000 | -2,000 | 0.54% | 5,841,720 |
| 2014-10-28 | 2014-10-24 | 4.580 | 1,204,000 | +200,000 | 0.54% | 5,514,320 |
| 2014-10-24 | 2014-10-22 | 4.230 | 1,004,000 | -2,000 | 0.45% | 4,246,920 |
| 2014-10-22 | 2014-10-20 | 4.350 | 1,006,000 | +2,000 | 0.45% | 4,376,100 |
| 2014-10-21 | 2014-10-17 | 4.600 | 1,004,000 | -20,000 | 0.45% | 4,618,400 |
| 2014-10-14 | 2014-10-10 | 4.040 | 1,024,000 | +18,000 | 0.46% | 4,136,960 |
| 2014-10-08 | 2014-10-06 | 4.300 | 1,006,000 | +2,000 | 0.45% | 4,325,800 |
| 2014-10-03 | 2014-09-29 | 4.190 | 1,004,000 | -8,000 | 0.45% | 4,206,760 |
| 2014-09-24 | 2014-09-22 | 4.390 | 1,012,000 | -4,000 | 0.45% | 4,442,680 |
| 2014-09-18 | 2014-09-16 | 4.400 | 1,016,000 | +2,000 | 0.46% | 4,470,400 |
| 2014-09-17 | 2014-09-15 | 4.460 | 1,014,000 | +2,000 | 0.45% | 4,522,440 |
| 2014-09-11 | 2014-09-08 | 4.610 | 1,012,000 | -2,000 | 0.45% | 4,665,320 |
| 2014-08-28 | 2014-08-26 | 4.720 | 1,014,000 | -4,000 | 0.45% | 4,786,080 |
| 2014-08-27 | 2014-08-25 | 4.640 | 1,018,000 | -14,000 | 0.46% | 4,723,520 |
| 2014-08-22 | 2014-08-20 | 4.690 | 1,032,000 | -6,000 | 0.46% | 4,840,080 |
| 2014-08-15 | 2014-08-13 | 4.450 | 1,038,000 | -4,000 | 0.47% | 4,619,100 |
| 2014-08-08 | 2014-08-06 | 4.700 | 1,042,000 | -4,000 | 0.47% | 4,897,400 |
| 2014-08-05 | 2014-08-01 | 4.700 | 1,046,000 | +4,000 | 0.47% | 4,916,200 |
| 2014-08-01 | 2014-07-30 | 4.750 | 1,042,000 | -22,000 | 0.47% | 4,949,500 |
| 2014-07-31 | 2014-07-29 | 4.570 | 1,064,000 | +14,000 | 0.48% | 4,862,480 |
| 2014-07-30 | 2014-07-28 | 4.580 | 1,050,000 | -2,000 | 0.47% | 4,809,000 |
| 2014-07-25 | 2014-07-23 | 4.250 | 1,052,000 | +8,000 | 0.47% | 4,471,000 |
| 2014-07-08 | 2014-07-04 | 4.350 | 1,044,000 | +10,000 | 0.47% | 4,541,400 |
| 2014-06-27 | 2014-06-25 | 4.150 | 1,034,000 | +82,000 | 0.46% | 4,291,100 |
| 2014-06-23 | 2014-06-19 | 4.400 | 952,000 | -4,000 | 0.43% | 4,188,800 |
| 2014-06-20 | 2014-06-18 | 4.420 | 956,000 | +2,000 | 0.43% | 4,225,520 |
| 2014-06-19 | 2014-06-17 | 4.320 | 954,000 | +4,000 | 0.43% | 4,121,280 |
| 2014-06-18 | 2014-06-16 | 4.480 | 950,000 | +36,000 | 0.43% | 4,256,000 |
| 2014-06-13 | 2014-06-11 | 4.790 | 914,000 | +12,000 | 0.41% | 4,378,060 |
| 2014-06-09 | 2014-06-05 | 4.710 | 902,000 | +4,000 | 0.40% | 4,248,420 |
| 2014-06-06 | 2014-06-04 | 4.780 | 898,000 | +8,000 | 0.40% | 4,292,440 |
| 2014-06-03 | 2014-05-29 | 4.880 | 890,000 | -6,000 | 0.40% | 4,343,200 |
| 2014-05-28 | 2014-05-26 | 4.680 | 896,000 | +4,000 | 0.40% | 4,193,280 |
| 2014-05-22 | 2014-05-20 | 4.190 | 892,000 | +12,000 | 0.40% | 3,737,480 |
| 2014-05-21 | 2014-05-19 | 4.240 | 880,000 | -2,000 | 0.39% | 3,731,200 |
| 2014-05-16 | 2014-05-14 | 3.960 | 882,000 | +10,000 | 0.40% | 3,492,720 |
| 2014-05-12 | 2014-05-08 | 4.200 | 872,000 | +10,000 | 0.39% | 3,662,400 |
| 2014-05-09 | 2014-05-07 | 4.000 | 862,000 | +22,000 | 0.39% | 3,448,000 |
| 2014-05-08 | 2014-05-05 | 3.760 | 840,000 | +16,000 | 0.38% | 3,158,400 |
| 2014-05-07 | 2014-05-02 | 3.800 | 824,000 | +34,000 | 0.37% | 3,131,200 |
| 2014-05-05 | 2014-04-30 | 4.000 | 790,000 | -2,000 | 0.35% | 3,160,000 |
| 2014-05-02 | 2014-04-29 | 4.150 | 792,000 | +32,000 | 0.36% | 3,286,800 |
| 2014-04-30 | 2014-04-28 | 4.100 | 760,000 | -10,000 | 0.34% | 3,116,000 |
| 2014-04-28 | 2014-04-24 | 4.630 | 770,000 | +4,000 | 0.35% | 3,565,100 |
| 2014-04-25 | 2014-04-23 | 4.620 | 766,000 | +18,000 | 0.34% | 3,538,920 |
| 2014-04-24 | 2014-04-22 | 4.920 | 748,000 | +12,000 | 0.34% | 3,680,160 |
| 2014-04-23 | 2014-04-17 | 5.000 | 736,000 | +42,000 | 0.33% | 3,680,000 |
| 2014-04-22 | 2014-04-16 | 4.290 | 694,000 | +78,000 | 0.31% | 2,977,260 |
| 2014-04-17 | 2014-04-15 | 4.250 | 616,000 | +4,000 | 0.28% | 2,618,000 |
| 2014-04-16 | 2014-04-14 | 4.480 | 612,000 | -138,000 | 0.27% | 2,741,760 |
| 2014-04-15 | 2014-04-11 | 6.040 | 750,000 | -70,000 | 0.34% | 4,530,000 |
| 2014-01-29 | 2014-01-27 | 8.600 | 820,000 | +10,000 | 0.37% | 7,052,000 |
| 2014-01-28 | 2014-01-24 | 8.690 | 810,000 | +14,000 | 0.36% | 7,038,900 |
| 2014-01-27 | 2014-01-23 | 8.610 | 796,000 | +58,000 | 0.36% | 6,853,560 |
| 2014-01-24 | 2014-01-22 | 8.640 | 738,000 | +30,000 | 0.33% | 6,376,320 |
| 2014-01-23 | 2014-01-21 | 8.640 | 708,000 | +48,000 | 0.32% | 6,117,120 |
| 2014-01-22 | 2014-01-20 | 8.670 | 660,000 | +50,000 | 0.30% | 5,722,200 |
| 2014-01-20 | 2014-01-16 | 8.620 | 610,000 | -4,000 | 0.27% | 5,258,200 |
| 2014-01-13 | 2014-01-09 | 8.630 | 614,000 | -4,000 | 0.28% | 5,298,820 |
| 2014-01-09 | 2014-01-07 | 8.700 | 618,000 | -2,000 | 0.28% | 5,376,600 |
| 2014-01-08 | 2014-01-06 | 8.670 | 620,000 | -6,000 | 0.28% | 5,375,400 |
| 2014-01-06 | 2014-01-02 | 9.150 | 626,000 | +32,000 | 0.28% | 5,727,900 |
| 2014-01-03 | 2013-12-31 | 8.600 | 594,000 | +52,000 | 0.27% | 5,108,400 |
| 2014-01-02 | 2013-12-27 | 8.600 | 542,000 | +12,000 | 0.24% | 4,661,200 |
| 2013-12-30 | 2013-12-24 | 8.570 | 530,000 | +20,000 | 0.24% | 4,542,100 |
| 2013-12-27 | 2013-12-20 | 8.540 | 510,000 | +26,000 | 0.23% | 4,355,400 |
| 2013-12-23 | 2013-12-19 | 8.550 | 484,000 | -6,000 | 0.22% | 4,138,200 |
| 2013-12-20 | 2013-12-18 | 8.510 | 490,000 | -2,000 | 0.22% | 4,169,900 |
| 2013-12-18 | 2013-12-16 | 8.510 | 492,000 | +6,000 | 0.22% | 4,186,920 |
| 2013-12-17 | 2013-12-13 | 8.580 | 486,000 | -14,000 | 0.22% | 4,169,880 |
| 2013-12-16 | 2013-12-12 | 8.560 | 500,000 | +28,000 | 0.22% | 4,280,000 |
| 2013-12-12 | 2013-12-10 | 8.600 | 472,000 | +2,000 | 0.21% | 4,059,200 |
| 2013-12-09 | 2013-12-05 | 8.560 | 470,000 | +18,000 | 0.21% | 4,023,200 |
| 2013-12-06 | 2013-12-04 | 8.590 | 452,000 | -14,000 | 0.20% | 3,882,680 |
| 2013-12-05 | 2013-12-03 | 8.590 | 466,000 | +2,000 | 0.21% | 4,002,940 |
| 2013-12-04 | 2013-12-02 | 8.600 | 464,000 | -2,000 | 0.21% | 3,990,400 |
| 2013-11-29 | 2013-11-27 | 8.600 | 466,000 | -6,000 | 0.21% | 4,007,600 |
| 2013-11-28 | 2013-11-26 | 8.600 | 472,000 | +26,000 | 0.21% | 4,059,200 |
| 2013-11-27 | 2013-11-25 | 8.590 | 446,000 | +2,000 | 0.20% | 3,831,140 |
| 2013-11-26 | 2013-11-22 | 8.570 | 444,000 | +18,000 | 0.20% | 3,805,080 |
| 2013-11-25 | 2013-11-21 | 8.560 | 426,000 | +32,000 | 0.19% | 3,646,560 |
| 2013-11-22 | 2013-11-20 | 8.570 | 394,000 | +2,000 | 0.18% | 3,376,580 |
| 2013-11-21 | 2013-11-19 | 8.580 | 392,000 | -8,000 | 0.18% | 3,363,360 |
| 2013-11-20 | 2013-11-18 | 8.590 | 400,000 | +46,000 | 0.18% | 3,436,000 |
| 2013-11-19 | 2013-11-15 | 8.600 | 354,000 | +56,000 | 0.16% | 3,044,400 |
| 2013-11-18 | 2013-11-14 | 8.630 | 298,000 | +58,000 | 0.13% | 2,571,740 |
| 2013-11-15 | 2013-11-13 | 8.520 | 240,000 | -6,000 | 0.11% | 2,044,800 |
| 2013-11-14 | 2013-11-12 | 8.500 | 246,000 | +6,000 | 0.11% | 2,091,000 |
| 2013-11-13 | 2013-11-11 | 8.540 | 240,000 | +62,000 | 0.11% | 2,049,600 |
| 2013-11-12 | 2013-11-08 | 8.500 | 178,000 | -2,000 | 0.08% | 1,513,000 |
| 2013-11-11 | 2013-11-07 | 8.480 | 180,000 | +6,000 | 0.08% | 1,526,400 |
| 2013-11-08 | 2013-11-06 | 8.500 | 174,000 | +4,000 | 0.08% | 1,479,000 |
| 2013-11-07 | 2013-11-05 | 8.490 | 170,000 | +16,000 | 0.08% | 1,443,300 |
| 2013-11-06 | 2013-11-04 | 8.430 | 154,000 | -12,000 | 0.07% | 1,298,220 |
| 2013-11-05 | 2013-11-01 | 8.410 | 166,000 | +18,000 | 0.07% | 1,396,060 |
| 2013-11-04 | 2013-10-31 | 8.480 | 148,000 | +28,000 | 0.07% | 1,255,040 |
| 2013-10-16 | 2013-10-11 | 7.400 | 120,000 | +10,000 | 0.05% | 888,000 |
| 2013-10-15 | 2013-10-10 | 7.170 | 110,000 | +4,000 | 0.05% | 788,700 |
| 2013-10-11 | 2013-10-09 | 7.300 | 106,000 | -36,000 | 0.05% | 773,800 |
| 2013-10-09 | 2013-10-07 | 7.300 | 142,000 | +16,000 | 0.06% | 1,036,600 |
| 2013-10-08 | 2013-10-04 | 7.300 | 126,000 | -20,000 | 0.06% | 919,800 |
| 2013-10-07 | 2013-10-03 | 7.190 | 146,000 | -16,000 | 0.07% | 1,049,740 |
| 2013-10-04 | 2013-10-02 | 7.150 | 162,000 | +60,000 | 0.07% | 1,158,300 |
| 2013-10-03 | 2013-09-30 | 7.100 | 102,000 | +10,000 | 0.05% | 724,200 |
| 2013-09-30 | 2013-09-26 | 7.200 | 92,000 | -2,000 | 0.04% | 662,400 |
| 2013-09-24 | 2013-09-19 | 7.190 | 94,000 | -12,000 | 0.04% | 675,860 |
| 2013-09-23 | 2013-09-18 | 7.220 | 106,000 | -2,000 | 0.05% | 765,320 |
| 2013-09-19 | 2013-09-17 | 7.050 | 108,000 | +64,000 | 0.05% | 761,400 |
| 2013-09-13 | 2013-09-11 | 6.880 | 44,000 | +8,000 | 0.02% | 302,720 |
| 2013-09-12 | 2013-09-10 | 6.980 | 36,000 | +2,000 | 0.02% | 251,280 |
| 2013-09-11 | 2013-09-09 | 7.020 | 34,000 | -32,000 | 0.02% | 238,680 |
| 2013-08-21 | 2013-08-19 | 5.930 | 66,000 | +10,000 | 0.03% | 391,380 |
| 2013-08-19 | 2013-08-15 | 5.500 | 56,000 | +20,000 | 0.03% | 308,000 |
| 2013-07-05 | 2013-07-03 | 5.500 | 36,000 | -2,000 | 0.02% | 198,000 |
| 2013-06-19 | 2013-06-17 | 5.250 | 38,000 | -6,000 | 0.02% | 199,500 |
| 2013-06-18 | 2013-06-14 | 5.460 | 44,000 | -2,000 | 0.02% | 240,240 |
| 2013-06-13 | 2013-06-10 | 6.468 | 46,000 | -2,000 | 0.02% | 297,545 |
| 2013-06-11 | 2013-06-07 | 6.318 | 48,000 | +3,179 | 0.02% | 303,285 |
| 2013-05-29 | 2013-05-27 | 6.468 | 44,821 | -9,338 | 0.02% | 289,919 |
| 2013-05-27 | 2013-05-23 | 6.126 | 54,159 | +9,338 | 0.03% | 331,760 |
| 2013-05-20 | 2013-05-15 | 6.286 | 44,821 | +3,735 | 0.02% | 281,759 |
| 2013-03-20 | 2013-03-18 | 6.029 | 41,086 | +1,867 | 0.02% | 247,719 |
| 2013-03-19 | 2013-03-15 | 6.051 | 39,219 | +5,603 | 0.02% | 237,303 |
| 2013-01-22 | 2013-01-18 | 5.676 | 33,616 | -1,867 | 0.02% | 190,801 |
| 2012-09-05 | 2012-09-03 | 4.412 | 35,483 | +1,867 | 0.02% | 156,558 |
| 2012-06-08 | 2012-06-06 | 4.369 | 33,616 | -1,867 | 0.02% | 146,880 |
| 2012-06-06 | 2012-06-04 | 4.915 | 35,483 | +1,620 | 0.02% | 174,401 |
| 2012-02-28 | 2012-02-24 | 4.489 | 33,863 | -7,129 | 0.02% | 151,999 |
| 2012-02-24 | 2012-02-22 | 4.332 | 40,992 | +8,911 | 0.02% | 177,559 |
| 2012-02-08 | 2012-02-06 | 4.017 | 32,081 | +7,129 | 0.02% | 128,880 |
| 2011-10-27 | 2011-10-25 | 3.636 | 24,952 | -3,564 | 0.01% | 90,721 |
| 2011-08-03 | 2011-08-01 | 4.152 | 28,516 | +3,564 | 0.02% | 118,398 |
| 2011-05-12 | 2011-05-09 | 5.543 | 24,952 | -64,162 | 0.01% | 138,321 |
| 2011-03-10 | 2011-03-08 | 5.644 | 89,114 | -8,911 | 0.05% | 503,002 |
| 2011-03-09 | 2011-03-07 | 5.723 | 98,025 | -5,347 | 0.05% | 561,000 |
| 2011-03-02 | 2011-02-28 | 5.790 | 103,372 | -3,564 | 0.06% | 598,561 |
| 2011-02-01 | 2011-01-28 | 9.630 | 106,936 | +1,638 | 0.06% | 1,029,768 |
| 2011-01-31 | 2011-01-27 | 9.630 | 105,298 | +19,522 | 0.06% | 1,013,995 |
| 2011-01-28 | 2011-01-26 | 9.630 | 85,776 | +14,539 | 0.06% | 826,003 |
| 2011-01-27 | 2011-01-25 | 9.630 | 71,237 | +2,907 | 0.05% | 685,995 |
| 2011-01-26 | 2011-01-24 | 9.245 | 68,330 | -20,353 | 0.05% | 631,682 |
| 2011-01-19 | 2011-01-17 | 8.199 | 88,683 | -2,908 | 0.06% | 727,117 |
| 2011-01-17 | 2011-01-13 | 8.089 | 91,591 | -1,454 | 0.06% | 740,880 |
| 2010-12-29 | 2010-12-24 | 7.621 | 93,045 | -14,538 | 0.06% | 709,121 |
| 2010-10-13 | 2010-10-11 | 7.800 | 107,583 | +40,707 | 0.07% | 839,159 |
| 2010-09-14 | 2010-09-10 | 5.946 | 66,876 | +1,888 | 0.04% | 397,627 |
| 2010-04-21 | 2010-04-19 | 6.823 | 64,988 | +43,796 | 0.04% | 443,442 |
| 2010-04-19 | 2010-04-15 | 5.776 | 21,192 | +21,192 | 0.01% | 122,402 |
| 2010-01-15 | 2010-01-13 | 5.606 | 0 | -7,064 | ||
| 2009-11-11 | 2009-11-09 | 5.691 | 7,064 | +2,826 | 0.00% | 40,201 |
| 2009-09-29 | 2009-09-25 | 5.507 | 4,238 | -2,826 | 0.00% | 23,338 |
| 2009-09-09 | 2009-09-07 | 5.379 | 7,064 | -4,238 | 0.00% | 38,001 |
| 2009-06-24 | 2009-06-22 | 3.751 | 11,302 | -5,651 | 0.01% | 42,399 |
| 2009-06-19 | 2009-06-17 | 3.751 | 16,953 | +5,651 | 0.01% | 63,599 |
| 2009-06-15 | 2009-06-11 | 3.596 | 11,302 | +5,651 | 0.01% | 40,639 |
| 2009-06-04 | 2009-06-02 | 3.959 | 5,651 | +235 | 0.00% | 22,372 |
| 2009-06-03 | 2009-06-01 | 3.988 | 5,416 | +5,416 | 0.00% | 21,601 |
| 2008-08-05 | 2008-08-01 | 3.988 | 0 | -13,539 | ||
| 2008-07-29 | 2008-07-25 | 4.062 | 13,539 | +6,769 | 0.01% | 55,000 |
| 2008-07-24 | 2008-07-22 | 3.988 | 6,770 | -6,769 | 0.00% | 27,002 |
| 2008-07-07 | 2008-07-03 | 4.033 | 13,539 | +5,416 | 0.01% | 54,600 |
| 2008-06-26 | 2008-06-24 | 4.107 | 8,123 | +8,123 | 0.01% | 33,358 |
| 2008-06-12 | 2008-06-10 | 4.225 | 0 | -17,601 | ||
| 2008-05-29 | 2008-05-27 | 4.811 | 17,601 | +1,119 | 0.01% | 84,686 |
| 2008-05-27 | 2008-05-23 | 4.811 | 16,482 | +3,804 | 0.01% | 79,302 |
| 2008-05-22 | 2008-05-20 | 4.717 | 12,678 | +6,339 | 0.01% | 59,799 |
| 2008-05-08 | 2008-05-06 | 4.733 | 6,339 | -13,946 | 0.00% | 30,000 |
| 2008-04-11 | 2008-04-09 | 4.654 | 20,285 | +6,339 | 0.01% | 94,400 |
| 2008-04-10 | 2008-04-08 | 4.654 | 13,946 | +7,607 | 0.01% | 64,900 |
| 2008-04-09 | 2008-04-07 | 4.669 | 6,339 | +1,268 | 0.00% | 29,600 |
| 2008-04-07 | 2008-04-02 | 4.591 | 5,071 | +5,071 | 0.00% | 23,279 |
| 2007-09-10 | 2007-09-06 | 5.287 | 0 | -41,198 | ||
| 2007-08-20 | 2007-08-16 | 5.158 | 41,198 | +26,217 | 0.03% | 212,518 |
| 2007-07-18 | 2007-07-16 | 5.863 | 14,981 | -12,485 | 0.01% | 87,839 |
| 2007-07-12 | 2007-07-10 | 6.104 | 27,466 | -7,490 | 0.02% | 167,643 |
| 2007-07-11 | 2007-07-09 | 6.008 | 34,956 | -16,230 | 0.02% | 209,999 |
| 2007-06-26 | 2007-06-22 | 5.959 | 51,186 | 0.03% | 305,041 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy