History of CCASS shareholding
Participant: GRANSING SECURITIES CO., LIMITED
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 77.550 | 29,400 | +0 | 0.00% | 2,279,970 |
| 2025-10-13 | 2025-10-09 | 83.500 | 29,400 | +0 | 0.00% | 2,454,900 |
| 2025-10-10 | 2025-10-08 | 89.500 | 29,400 | +0 | 0.00% | 2,631,300 |
| 2025-10-09 | 2025-10-06 | 91.050 | 29,400 | +2,000 | 0.00% | 2,676,870 |
| 2025-10-03 | 2025-09-30 | 79.550 | 27,400 | -100 | 0.00% | 2,179,670 |
| 2025-09-29 | 2025-09-25 | 76.800 | 27,500 | +1,000 | 0.00% | 2,112,000 |
| 2025-09-19 | 2025-09-17 | 67.700 | 26,500 | -1,000 | 0.00% | 1,794,050 |
| 2025-09-09 | 2025-09-05 | 58.700 | 27,500 | +2,000 | 0.00% | 1,614,250 |
| 2025-09-08 | 2025-09-04 | 56.000 | 25,500 | +1,000 | 0.00% | 1,428,000 |
| 2025-09-01 | 2025-08-28 | 62.300 | 24,500 | -2,000 | 0.00% | 1,526,350 |
| 2025-08-29 | 2025-08-27 | 56.250 | 26,500 | -1,000 | 0.00% | 1,490,625 |
| 2025-08-28 | 2025-08-26 | 56.200 | 27,500 | +2,000 | 0.00% | 1,545,500 |
| 2025-08-27 | 2025-08-25 | 57.800 | 25,500 | +2,000 | 0.00% | 1,473,900 |
| 2025-07-29 | 2025-07-25 | 52.750 | 23,500 | -1,500 | 0.00% | 1,239,625 |
| 2025-07-28 | 2025-07-24 | 50.250 | 25,000 | -2,000 | 0.00% | 1,256,250 |
| 2025-07-25 | 2025-07-23 | 48.750 | 27,000 | +1,000 | 0.00% | 1,316,250 |
| 2025-07-14 | 2025-07-10 | 44.950 | 26,000 | -1,000 | 0.00% | 1,168,700 |
| 2025-07-07 | 2025-07-03 | 43.300 | 27,000 | -1,000 | 0.00% | 1,169,100 |
| 2025-07-04 | 2025-07-02 | 43.550 | 28,000 | +1,000 | 0.00% | 1,219,400 |
| 2025-06-20 | 2025-06-18 | 39.250 | 27,000 | +1,000 | 0.00% | 1,059,750 |
| 2025-06-09 | 2025-06-05 | 42.250 | 26,000 | +3,000 | 0.00% | 1,098,500 |
| 2025-05-15 | 2025-05-13 | 42.650 | 23,000 | -1,500 | 0.00% | 980,950 |
| 2025-05-14 | 2025-05-12 | 44.450 | 24,500 | +2,000 | 0.00% | 1,089,025 |
| 2025-05-13 | 2025-05-09 | 43.000 | 22,500 | +1,500 | 0.00% | 967,500 |
| 2025-05-07 | 2025-05-02 | 47.500 | 21,000 | +3,000 | 0.00% | 997,500 |
| 2025-04-22 | 2025-04-16 | 45.400 | 18,000 | -2,500 | 0.00% | 817,200 |
| 2025-04-14 | 2025-04-10 | 44.100 | 20,500 | +3,000 | 0.00% | 904,050 |
| 2025-03-27 | 2025-03-25 | 47.500 | 17,500 | +1,000 | 0.00% | 831,250 |
| 2025-03-26 | 2025-03-24 | 48.300 | 16,500 | +1,000 | 0.00% | 796,950 |
| 2025-03-25 | 2025-03-21 | 46.950 | 15,500 | +500 | 0.00% | 727,725 |
| 2025-03-17 | 2025-03-13 | 49.850 | 15,000 | +500 | 0.00% | 747,750 |
| 2025-03-13 | 2025-03-11 | 53.300 | 14,500 | +1,000 | 0.00% | 772,850 |
| 2025-02-24 | 2025-02-20 | 50.250 | 13,500 | +1,000 | 0.00% | 678,375 |
| 2025-02-19 | 2025-02-17 | 47.500 | 12,500 | +500 | 0.00% | 593,750 |
| 2025-02-12 | 2025-02-10 | 47.800 | 12,000 | -100 | 0.00% | 573,600 |
| 2025-02-05 | 2025-02-03 | 41.900 | 12,100 | -200 | 0.00% | 506,990 |
| 2025-02-03 | 2025-01-24 | 41.300 | 12,300 | +100 | 0.00% | 507,990 |
| 2025-01-24 | 2025-01-22 | 42.100 | 12,200 | -300 | 0.00% | 513,620 |
| 2025-01-23 | 2025-01-21 | 41.900 | 12,500 | -3,500 | 0.00% | 523,750 |
| 2025-01-20 | 2025-01-16 | 36.000 | 16,000 | -2,000 | 0.00% | 576,000 |
| 2025-01-17 | 2025-01-15 | 37.200 | 18,000 | -1,500 | 0.00% | 669,600 |
| 2024-12-30 | 2024-12-24 | 29.150 | 19,500 | -1,000 | 0.00% | 568,425 |
| 2024-12-17 | 2024-12-13 | 25.900 | 20,500 | -500 | 0.00% | 530,950 |
| 2024-12-06 | 2024-12-04 | 26.300 | 21,000 | -1,000 | 0.00% | 552,300 |
| 2024-12-05 | 2024-12-03 | 26.000 | 22,000 | +1,000 | 0.00% | 572,000 |
| 2024-12-03 | 2024-11-29 | 26.000 | 21,000 | -1,000 | 0.00% | 546,000 |
| 2024-11-27 | 2024-11-25 | 25.100 | 22,000 | +1,000 | 0.00% | 552,200 |
| 2024-11-22 | 2024-11-20 | 26.900 | 21,000 | +500 | 0.00% | 564,900 |
| 2024-11-11 | 2024-11-07 | 28.250 | 20,500 | -1,000 | 0.00% | 579,125 |
| 2024-11-08 | 2024-11-06 | 26.900 | 21,500 | +1,000 | 0.00% | 578,350 |
| 2024-11-04 | 2024-10-31 | 27.050 | 20,500 | -1,000 | 0.00% | 554,525 |
| 2024-11-01 | 2024-10-30 | 26.600 | 21,500 | +1,500 | 0.00% | 571,900 |
| 2024-10-25 | 2024-10-23 | 29.150 | 20,000 | +2,000 | 0.00% | 583,000 |
| 2024-10-22 | 2024-10-18 | 30.250 | 18,000 | -2,000 | 0.00% | 544,500 |
| 2024-10-17 | 2024-10-15 | 26.150 | 20,000 | +2,000 | 0.00% | 523,000 |
| 2024-10-09 | 2024-10-07 | 33.300 | 18,000 | -1,500 | 0.00% | 599,400 |
| 2024-10-02 | 2024-09-27 | 18.560 | 19,500 | -1,000 | 0.00% | 361,920 |
| 2024-07-16 | 2024-07-12 | 18.100 | 20,500 | +1,500 | 0.00% | 371,050 |
| 2024-06-24 | 2024-06-20 | 19.140 | 19,000 | -2,000 | 0.00% | 363,660 |
| 2024-05-09 | 2024-05-07 | 15.740 | 21,000 | +1,000 | 0.00% | 330,540 |
| 2024-03-11 | 2024-03-07 | 16.400 | 20,000 | +2,000 | 0.00% | 328,000 |
| 2023-11-23 | 2023-11-21 | 21.700 | 18,000 | -1,000 | 0.00% | 390,600 |
| 2023-11-14 | 2023-11-10 | 21.800 | 19,000 | +2,000 | 0.00% | 414,200 |
| 2023-11-13 | 2023-11-09 | 23.400 | 17,000 | +1,000 | 0.00% | 397,800 |
| 2023-11-02 | 2023-10-31 | 23.300 | 16,000 | -3,000 | 0.00% | 372,800 |
| 2023-09-21 | 2023-09-19 | 19.300 | 19,000 | -1,000 | 0.00% | 366,700 |
| 2023-09-20 | 2023-09-18 | 18.880 | 20,000 | +1,000 | 0.00% | 377,600 |
| 2023-09-18 | 2023-09-14 | 19.820 | 19,000 | -1,000 | 0.00% | 376,580 |
| 2023-09-14 | 2023-09-12 | 19.820 | 20,000 | +1,000 | 0.00% | 396,400 |
| 2023-05-31 | 2023-05-29 | 20.000 | 19,000 | -1,000 | 0.00% | 380,000 |
| 2023-05-25 | 2023-05-23 | 19.700 | 20,000 | +1,000 | 0.00% | 394,000 |
| 2023-05-18 | 2023-05-16 | 20.400 | 19,000 | -1,000 | 0.00% | 387,600 |
| 2023-05-16 | 2023-05-12 | 20.200 | 20,000 | +1,000 | 0.00% | 404,000 |
| 2023-05-15 | 2023-05-11 | 20.150 | 19,000 | -1,000 | 0.00% | 382,850 |
| 2023-05-11 | 2023-05-09 | 19.260 | 20,000 | +1,000 | 0.00% | 385,200 |
| 2023-05-10 | 2023-05-08 | 20.800 | 19,000 | +3,000 | 0.00% | 395,200 |
| 2023-05-04 | 2023-05-02 | 22.500 | 16,000 | +2,000 | 0.00% | 360,000 |
| 2023-02-10 | 2023-02-08 | 17.420 | 14,000 | -10,000 | 0.00% | 243,880 |
| 2022-06-14 | 2022-06-10 | 18.860 | 24,000 | -2,000 | 0.00% | 452,640 |
| 2022-06-07 | 2022-06-02 | 17.200 | 26,000 | +26,000 | 0.00% | 447,200 |
| 2022-06-06 | 2022-06-01 | 17.020 | 0 | -26,000 | ||
| 2022-04-13 | 2022-04-11 | 16.280 | 26,000 | +2,000 | 0.00% | 423,280 |
| 2022-04-06 | 2022-04-01 | 16.980 | 24,000 | -2,000 | 0.00% | 407,520 |
| 2022-03-25 | 2022-03-23 | 18.140 | 26,000 | -2,000 | 0.00% | 471,640 |
| 2022-03-17 | 2022-03-15 | 15.140 | 28,000 | +1,000 | 0.00% | 423,920 |
| 2022-03-16 | 2022-03-14 | 17.060 | 27,000 | +1,000 | 0.00% | 460,620 |
| 2022-03-15 | 2022-03-11 | 18.080 | 26,000 | -2,000 | 0.00% | 470,080 |
| 2022-03-10 | 2022-03-08 | 17.240 | 28,000 | +2,000 | 0.00% | 482,720 |
| 2022-02-18 | 2022-02-16 | 20.650 | 26,000 | +2,000 | 0.00% | 536,900 |
| 2021-12-10 | 2021-12-08 | 20.850 | 24,000 | +10,000 | 0.00% | 500,400 |
| 2021-11-23 | 2021-11-19 | 22.200 | 14,000 | -200 | 0.00% | 310,800 |
| 2021-11-09 | 2021-11-05 | 23.050 | 14,200 | -2,000 | 0.00% | 327,310 |
| 2021-10-20 | 2021-10-18 | 21.950 | 16,200 | -200 | 0.00% | 355,590 |
| 2021-09-27 | 2021-09-23 | 21.850 | 16,400 | -1,000 | 0.00% | 358,340 |
| 2021-09-24 | 2021-09-21 | 22.050 | 17,400 | +3,000 | 0.00% | 383,670 |
| 2021-09-20 | 2021-09-16 | 22.400 | 14,400 | -2,000 | 0.00% | 322,560 |
| 2021-08-25 | 2021-08-23 | 23.650 | 16,400 | -2,000 | 0.00% | 387,860 |
| 2021-08-13 | 2021-08-11 | 25.500 | 18,400 | +4,000 | 0.00% | 469,200 |
| 2021-08-09 | 2021-08-05 | 27.900 | 14,400 | -3,000 | 0.00% | 401,760 |
| 2021-08-06 | 2021-08-04 | 26.850 | 17,400 | +3,000 | 0.00% | 467,190 |
| 2021-07-29 | 2021-07-27 | 25.550 | 14,400 | -14,000 | 0.00% | 367,920 |
| 2021-07-13 | 2021-07-09 | 22.200 | 28,400 | +2,000 | 0.00% | 630,480 |
| 2021-07-06 | 2021-07-02 | 23.250 | 26,400 | +10,000 | 0.00% | 613,800 |
| 2021-07-05 | 2021-06-30 | 23.900 | 16,400 | +2,000 | 0.00% | 391,960 |
| 2021-06-04 | 2021-06-02 | 24.700 | 14,400 | -1,000 | 0.00% | 355,680 |
| 2021-05-31 | 2021-05-27 | 24.800 | 15,400 | +1,000 | 0.00% | 381,920 |
| 2021-04-22 | 2021-04-20 | 25.900 | 14,400 | -1,000 | 0.00% | 372,960 |
| 2021-04-20 | 2021-04-16 | 25.750 | 15,400 | -1,000 | 0.00% | 396,550 |
| 2021-04-12 | 2021-04-08 | 26.600 | 16,400 | +2,000 | 0.00% | 436,240 |
| 2021-02-23 | 2021-02-19 | 27.500 | 14,400 | +1,500 | 0.00% | 396,000 |
| 2021-02-18 | 2021-02-16 | 26.500 | 12,900 | -1,000 | 0.00% | 341,850 |
| 2021-02-16 | 2021-02-09 | 24.850 | 13,900 | -1,000 | 0.00% | 345,415 |
| 2021-02-01 | 2021-01-28 | 26.700 | 14,900 | +2,000 | 0.00% | 397,830 |
| 2021-01-28 | 2021-01-26 | 30.150 | 12,900 | -1,000 | 0.00% | 388,935 |
| 2021-01-21 | 2021-01-19 | 29.600 | 13,900 | +900 | 0.00% | 411,440 |
| 2020-12-03 | 2020-12-01 | 21.500 | 13,000 | -95,000 | 0.00% | 279,500 |
| 2020-11-24 | 2020-11-20 | 22.750 | 108,000 | +95,000 | 0.00% | 2,457,000 |
| 2020-11-23 | 2020-11-19 | 22.900 | 13,000 | -30,000 | 0.00% | 297,700 |
| 2020-11-20 | 2020-11-18 | 23.050 | 43,000 | +30,000 | 0.00% | 991,150 |
| 2020-11-17 | 2020-11-13 | 23.450 | 13,000 | -10,000 | 0.00% | 304,850 |
| 2020-11-16 | 2020-11-12 | 22.850 | 23,000 | +10,000 | 0.00% | 525,550 |
| 2020-10-29 | 2020-10-27 | 20.800 | 13,000 | -3,000 | 0.00% | 270,400 |
| 2020-10-23 | 2020-10-21 | 20.050 | 16,000 | +3,000 | 0.00% | 320,800 |
| 2020-10-22 | 2020-10-20 | 20.550 | 13,000 | -2,000 | 0.00% | 267,150 |
| 2020-10-15 | 2020-10-12 | 20.600 | 15,000 | -5,000 | 0.00% | 309,000 |
| 2020-10-09 | 2020-10-07 | 18.960 | 20,000 | +5,000 | 0.00% | 379,200 |
| 2020-10-08 | 2020-10-06 | 18.500 | 15,000 | -1,000 | 0.00% | 277,500 |
| 2020-10-07 | 2020-10-05 | 17.280 | 16,000 | -1,000 | 0.00% | 276,480 |
| 2020-10-06 | 2020-09-30 | 18.120 | 17,000 | -6,000 | 0.00% | 308,040 |
| 2020-10-05 | 2020-09-29 | 17.700 | 23,000 | +7,000 | 0.00% | 407,100 |
| 2020-09-14 | 2020-09-10 | 18.240 | 16,000 | -2,000 | 0.00% | 291,840 |
| 2020-09-11 | 2020-09-09 | 18.420 | 18,000 | +1,000 | 0.00% | 331,560 |
| 2020-09-10 | 2020-09-08 | 18.800 | 17,000 | +1,000 | 0.00% | 319,600 |
| 2020-09-09 | 2020-09-07 | 18.240 | 16,000 | +2,000 | 0.00% | 291,840 |
| 2020-09-01 | 2020-08-28 | 25.750 | 14,000 | +5,000 | 0.00% | 360,500 |
| 2020-08-21 | 2020-08-19 | 26.050 | 9,000 | +500 | 0.00% | 234,450 |
| 2020-08-20 | 2020-08-18 | 26.600 | 8,500 | +500 | 0.00% | 226,100 |
| 2020-07-31 | 2020-07-29 | 28.600 | 8,000 | +5,000 | 0.00% | 228,800 |
| 2020-07-09 | 2020-07-07 | 36.550 | 3,000 | -200 | 0.00% | 109,650 |
| 2020-07-08 | 2020-07-06 | 40.100 | 3,200 | -5,200 | 0.00% | 128,320 |
| 2020-07-06 | 2020-07-02 | 31.600 | 8,400 | -1,900 | 0.00% | 265,440 |
| 2020-06-29 | 2020-06-24 | 27.450 | 10,300 | -600 | 0.00% | 282,735 |
| 2020-06-18 | 2020-06-16 | 21.350 | 10,900 | -10,000 | 0.00% | 232,715 |
| 2020-06-17 | 2020-06-15 | 19.080 | 20,900 | -100 | 0.00% | 398,772 |
| 2020-06-12 | 2020-06-10 | 18.840 | 21,000 | +10,000 | 0.00% | 395,640 |
| 2020-06-10 | 2020-06-08 | 19.860 | 11,000 | -100 | 0.00% | 218,460 |
| 2020-05-26 | 2020-05-22 | 16.920 | 11,100 | +5,000 | 0.00% | 187,812 |
| 2020-05-08 | 2020-05-06 | 16.900 | 6,100 | -1,000 | 0.00% | 103,090 |
| 2020-05-06 | 2020-05-04 | 15.200 | 7,100 | -600 | 0.00% | 107,920 |
| 2020-05-04 | 2020-04-28 | 14.980 | 7,700 | -9,000 | 0.00% | 115,346 |
| 2020-04-27 | 2020-04-23 | 14.560 | 16,700 | +9,000 | 0.00% | 243,152 |
| 2020-04-22 | 2020-04-20 | 15.580 | 7,700 | -500 | 0.00% | 119,966 |
| 2020-04-17 | 2020-04-15 | 14.320 | 8,200 | -4,000 | 0.00% | 117,424 |
| 2020-04-09 | 2020-04-07 | 13.280 | 12,200 | -1,000 | 0.00% | 162,016 |
| 2020-03-18 | 2020-03-16 | 12.000 | 13,200 | +1,000 | 0.00% | 158,400 |
| 2020-03-03 | 2020-02-28 | 15.100 | 12,200 | +1,000 | 0.00% | 184,220 |
| 2020-02-18 | 2020-02-14 | 16.260 | 11,200 | +4,000 | 0.00% | 182,112 |
| 2020-02-17 | 2020-02-13 | 17.280 | 7,200 | -4,000 | 0.00% | 124,416 |
| 2020-02-14 | 2020-02-12 | 16.220 | 11,200 | +4,000 | 0.00% | 181,664 |
| 2020-02-03 | 2020-01-30 | 14.080 | 7,200 | -5,000 | 0.00% | 101,376 |
| 2020-01-31 | 2020-01-29 | 15.620 | 12,200 | +5,000 | 0.00% | 190,564 |
| 2020-01-17 | 2020-01-15 | 14.400 | 7,200 | -4,000 | 0.00% | 103,680 |
| 2019-12-10 | 2019-12-06 | 10.780 | 11,200 | -3,000 | 0.00% | 120,736 |
| 2019-12-03 | 2019-11-29 | 9.980 | 14,200 | +3,000 | 0.00% | 141,716 |
| 2019-11-28 | 2019-11-26 | 10.060 | 11,200 | -10,000 | 0.00% | 112,672 |
| 2019-11-21 | 2019-11-19 | 10.180 | 21,200 | +10,000 | 0.00% | 215,816 |
| 2019-11-18 | 2019-11-14 | 10.900 | 11,200 | -3,000 | 0.00% | 122,080 |
| 2019-11-01 | 2019-10-30 | 9.420 | 14,200 | -5,000 | 0.00% | 133,764 |
| 2019-10-23 | 2019-10-21 | 9.760 | 19,200 | +5,000 | 0.00% | 187,392 |
| 2019-09-27 | 2019-09-25 | 10.160 | 14,200 | +3,000 | 0.00% | 144,272 |
| 2019-09-24 | 2019-09-20 | 10.720 | 11,200 | -3,000 | 0.00% | 120,064 |
| 2019-07-26 | 2019-07-24 | 8.730 | 14,200 | -200 | 0.00% | 123,966 |
| 2019-03-11 | 2019-03-07 | 8.050 | 14,400 | -5,000 | 0.00% | 115,920 |
| 2019-02-19 | 2019-02-15 | 8.030 | 19,400 | -5,000 | 0.00% | 155,782 |
| 2018-12-28 | 2018-12-24 | 6.830 | 24,400 | +5,000 | 0.00% | 166,652 |
| 2018-12-06 | 2018-12-04 | 7.620 | 19,400 | -8,000 | 0.00% | 147,828 |
| 2018-12-05 | 2018-12-03 | 7.420 | 27,400 | +8,000 | 0.00% | 203,308 |
| 2018-12-04 | 2018-11-30 | 7.190 | 19,400 | -6,000 | 0.00% | 139,486 |
| 2018-11-30 | 2018-11-28 | 7.240 | 25,400 | +6,000 | 0.00% | 183,896 |
| 2018-11-23 | 2018-11-21 | 7.040 | 19,400 | -16,000 | 0.00% | 136,576 |
| 2018-11-20 | 2018-11-16 | 6.860 | 35,400 | -5,000 | 0.00% | 242,844 |
| 2018-11-12 | 2018-11-08 | 6.560 | 40,400 | +5,000 | 0.00% | 265,024 |
| 2018-11-05 | 2018-11-01 | 6.570 | 35,400 | -15,000 | 0.00% | 232,578 |
| 2018-10-26 | 2018-10-24 | 6.230 | 50,400 | +15,000 | 0.00% | 313,992 |
| 2018-10-24 | 2018-10-22 | 6.830 | 35,400 | -10,000 | 0.00% | 241,782 |
| 2018-10-09 | 2018-10-05 | 7.930 | 45,400 | +8,000 | 0.00% | 360,022 |
| 2018-10-08 | 2018-10-04 | 8.260 | 37,400 | +13,000 | 0.00% | 308,924 |
| 2018-10-04 | 2018-10-02 | 8.410 | 24,400 | -13,000 | 0.00% | 205,204 |
| 2018-10-02 | 2018-09-27 | 8.360 | 37,400 | +13,000 | 0.00% | 312,664 |
| 2018-09-24 | 2018-09-20 | 8.620 | 24,400 | -5,000 | 0.00% | 210,328 |
| 2018-09-20 | 2018-09-18 | 8.470 | 29,400 | +5,000 | 0.00% | 249,018 |
| 2018-09-18 | 2018-09-14 | 8.710 | 24,400 | -8,000 | 0.00% | 212,524 |
| 2018-09-14 | 2018-09-12 | 8.350 | 32,400 | +5,000 | 0.00% | 270,540 |
| 2018-09-12 | 2018-09-10 | 8.520 | 27,400 | +3,000 | 0.00% | 233,448 |
| 2018-08-30 | 2018-08-28 | 9.240 | 24,400 | -5,000 | 0.00% | 225,456 |
| 2018-08-16 | 2018-08-14 | 8.880 | 29,400 | +5,000 | 0.00% | 261,072 |
| 2018-07-03 | 2018-06-28 | 9.900 | 24,400 | +5,000 | 0.00% | 241,560 |
| 2018-06-29 | 2018-06-27 | 10.240 | 19,400 | +3,000 | 0.00% | 198,656 |
| 2018-06-25 | 2018-06-21 | 11.160 | 16,400 | -16,000 | 0.00% | 183,024 |
| 2018-06-15 | 2018-06-13 | 11.280 | 32,400 | -3,000 | 0.00% | 365,472 |
| 2018-05-16 | 2018-05-14 | 10.780 | 35,400 | -5,000 | 0.00% | 381,612 |
| 2018-05-09 | 2018-05-07 | 10.440 | 40,400 | -5,000 | 0.00% | 421,776 |
| 2018-05-08 | 2018-05-04 | 10.320 | 45,400 | +5,000 | 0.00% | 468,528 |
| 2018-04-30 | 2018-04-26 | 9.880 | 40,400 | +5,000 | 0.00% | 399,152 |
| 2018-04-27 | 2018-04-25 | 9.970 | 35,400 | +10,000 | 0.00% | 352,938 |
| 2018-04-25 | 2018-04-23 | 10.340 | 25,400 | +3,000 | 0.00% | 262,636 |
| 2018-01-31 | 2018-01-29 | 11.240 | 22,400 | +6,000 | 0.00% | 251,776 |
| 2018-01-23 | 2018-01-19 | 11.480 | 16,400 | -200 | 0.00% | 188,272 |
| 2017-12-21 | 2017-12-19 | 11.520 | 16,600 | -20,200 | 0.00% | 191,232 |
| 2017-12-20 | 2017-12-18 | 11.040 | 36,800 | +10,000 | 0.00% | 406,272 |
| 2017-11-28 | 2017-11-24 | 11.900 | 26,800 | +10,000 | 0.00% | 318,920 |
| 2017-11-17 | 2017-11-15 | 11.700 | 16,800 | -1,000 | 0.00% | 196,560 |
| 2017-11-16 | 2017-11-14 | 13.560 | 17,800 | +1,000 | 0.00% | 241,368 |
| 2017-11-07 | 2017-11-03 | 13.860 | 16,800 | -1,200 | 0.00% | 232,848 |
| 2017-11-06 | 2017-11-02 | 12.660 | 18,000 | -200 | 0.00% | 227,880 |
| 2017-10-24 | 2017-10-20 | 10.440 | 18,200 | -15,000 | 0.00% | 190,008 |
| 2017-10-19 | 2017-10-17 | 10.140 | 33,200 | -5,000 | 0.00% | 336,648 |
| 2017-10-16 | 2017-10-12 | 9.500 | 38,200 | +5,000 | 0.00% | 362,900 |
| 2017-10-12 | 2017-10-10 | 9.930 | 33,200 | -5,000 | 0.00% | 329,676 |
| 2017-10-04 | 2017-09-29 | 8.820 | 38,200 | -5,000 | 0.00% | 336,924 |
| 2017-09-11 | 2017-09-07 | 7.900 | 43,200 | -100 | 0.00% | 341,280 |
| 2017-08-14 | 2017-08-10 | 7.430 | 43,300 | +5,000 | 0.00% | 321,719 |
| 2017-08-08 | 2017-08-04 | 8.480 | 38,300 | -5,000 | 0.00% | 324,784 |
| 2017-07-05 | 2017-07-03 | 8.740 | 43,300 | -1,000 | 0.00% | 378,442 |
| 2017-06-19 | 2017-06-15 | 8.680 | 44,300 | -5,000 | 0.00% | 384,524 |
| 2017-06-16 | 2017-06-14 | 8.570 | 49,300 | -15,000 | 0.00% | 422,501 |
| 2017-06-05 | 2017-06-01 | 8.150 | 64,300 | +5,000 | 0.00% | 524,045 |
| 2017-06-02 | 2017-05-31 | 8.210 | 59,300 | +15,000 | 0.00% | 486,853 |
| 2017-04-03 | 2017-03-30 | 9.620 | 44,300 | +5,000 | 0.00% | 426,166 |
| 2017-03-24 | 2017-03-22 | 10.000 | 39,300 | +6,000 | 0.00% | 393,000 |
| 2017-03-23 | 2017-03-21 | 10.440 | 33,300 | -1,000 | 0.00% | 347,652 |
| 2017-03-20 | 2017-03-16 | 10.660 | 34,300 | -5,000 | 0.00% | 365,638 |
| 2017-03-07 | 2017-03-03 | 10.060 | 39,300 | -4,000 | 0.00% | 395,358 |
| 2017-02-23 | 2017-02-21 | 10.220 | 43,300 | +5,000 | 0.00% | 442,526 |
| 2017-02-17 | 2017-02-15 | 10.680 | 38,300 | +4,000 | 0.00% | 409,044 |
| 2017-02-14 | 2017-02-10 | 11.280 | 34,300 | -100 | 0.00% | 386,904 |
| 2017-02-10 | 2017-02-08 | 11.440 | 34,400 | -6,000 | 0.00% | 393,536 |
| 2017-02-08 | 2017-02-06 | 10.860 | 40,400 | -2,000 | 0.00% | 438,744 |
| 2017-02-06 | 2017-02-02 | 10.520 | 42,400 | +2,000 | 0.00% | 446,048 |
| 2017-02-02 | 2017-01-27 | 10.700 | 40,400 | +5,000 | 0.00% | 432,280 |
| 2017-01-19 | 2017-01-17 | 11.060 | 35,400 | -5,000 | 0.00% | 391,524 |
| 2017-01-18 | 2017-01-16 | 10.560 | 40,400 | +5,000 | 0.00% | 426,624 |
| 2017-01-12 | 2017-01-10 | 11.200 | 35,400 | -100 | 0.00% | 396,480 |
| 2017-01-03 | 2016-12-29 | 12.060 | 35,500 | -5,000 | 0.00% | 428,130 |
| 2016-12-08 | 2016-12-06 | 10.300 | 40,500 | -300 | 0.00% | 417,150 |
| 2016-12-05 | 2016-12-01 | 9.900 | 40,800 | +5,300 | 0.00% | 403,920 |
| 2016-12-02 | 2016-11-30 | 10.500 | 35,500 | -10,000 | 0.00% | 372,750 |
| 2016-11-28 | 2016-11-24 | 10.600 | 45,500 | +10,000 | 0.00% | 482,300 |
| 2016-11-14 | 2016-11-10 | 11.200 | 35,500 | -5,000 | 0.00% | 397,600 |
| 2016-11-11 | 2016-11-09 | 10.400 | 40,500 | +200 | 0.00% | 421,200 |
| 2016-11-09 | 2016-11-07 | 10.900 | 40,300 | -2,000 | 0.00% | 439,270 |
| 2016-11-03 | 2016-11-01 | 10.100 | 42,300 | -400 | 0.00% | 427,230 |
| 2016-10-31 | 2016-10-27 | 9.700 | 42,700 | +5,000 | 0.00% | 414,190 |
| 2016-10-26 | 2016-10-24 | 9.900 | 37,700 | -200 | 0.00% | 373,230 |
| 2016-09-09 | 2016-09-07 | 8.700 | 37,900 | -500 | 0.00% | 329,730 |
| 2016-09-01 | 2016-08-30 | 9.000 | 38,400 | -3,600 | 0.00% | 345,600 |
| 2016-08-31 | 2016-08-29 | 8.900 | 42,000 | -5,000 | 0.00% | 373,800 |
| 2016-08-15 | 2016-08-11 | 7.400 | 47,000 | -5,000 | 0.00% | 347,800 |
| 2016-04-26 | 2016-04-22 | 6.700 | 52,000 | +3,600 | 0.00% | 348,400 |
| 2016-04-25 | 2016-04-21 | 6.700 | 48,400 | +1,400 | 0.00% | 324,280 |
| 2016-04-15 | 2016-04-13 | 6.900 | 47,000 | -5,000 | 0.00% | 324,300 |
| 2016-04-07 | 2016-04-05 | 6.800 | 52,000 | -1,000 | 0.00% | 353,600 |
| 2016-04-01 | 2016-03-30 | 6.800 | 53,000 | +5,000 | 0.00% | 360,400 |
| 2016-03-16 | 2016-03-14 | 6.800 | 48,000 | +15,000 | 0.00% | 326,400 |
| 2016-03-09 | 2016-03-07 | 7.000 | 33,000 | -3,200 | 0.00% | 231,000 |
| 2016-02-24 | 2016-02-22 | 6.900 | 36,200 | -1,800 | 0.00% | 249,780 |
| 2016-02-17 | 2016-02-15 | 6.600 | 38,000 | +5,000 | 0.00% | 250,800 |
| 2015-11-16 | 2015-11-12 | 8.800 | 33,000 | -15,600 | 0.00% | 290,400 |
| 2015-08-12 | 2015-08-10 | 7.200 | 48,600 | -5,000 | 0.00% | 349,920 |
| 2015-07-31 | 2015-07-29 | 7.000 | 53,600 | +5,000 | 0.00% | 375,200 |
| 2015-07-21 | 2015-07-17 | 7.700 | 48,600 | +5,000 | 0.00% | 374,220 |
| 2015-06-26 | 2015-06-24 | 9.500 | 43,600 | -2,000 | 0.00% | 414,200 |
| 2015-06-12 | 2015-06-10 | 8.700 | 45,600 | -6,000 | 0.00% | 396,720 |
| 2015-06-11 | 2015-06-09 | 8.600 | 51,600 | -2,000 | 0.00% | 443,760 |
| 2015-06-10 | 2015-06-08 | 8.500 | 53,600 | +6,000 | 0.00% | 455,600 |
| 2015-05-28 | 2015-05-26 | 9.200 | 47,600 | +300 | 0.00% | 437,920 |
| 2015-05-18 | 2015-05-14 | 8.000 | 47,300 | +3,000 | 0.00% | 378,400 |
| 2015-04-20 | 2015-04-16 | 8.500 | 44,300 | -100 | 0.00% | 376,550 |
| 2015-04-15 | 2015-04-13 | 9.200 | 44,400 | +3,000 | 0.00% | 408,480 |
| 2015-04-13 | 2015-04-09 | 9.300 | 41,400 | +800 | 0.00% | 385,020 |
| 2015-04-10 | 2015-04-08 | 8.700 | 40,600 | -1,000 | 0.00% | 353,220 |
| 2015-02-06 | 2015-02-04 | 7.100 | 41,600 | -2,000 | 0.00% | 295,360 |
| 2015-02-04 | 2015-02-02 | 6.700 | 43,600 | +2,000 | 0.00% | 292,120 |
| 2015-02-03 | 2015-01-30 | 6.800 | 41,600 | -1,000 | 0.00% | 282,880 |
| 2015-01-21 | 2015-01-19 | 7.000 | 42,600 | +1,000 | 0.00% | 298,200 |
| 2015-01-13 | 2015-01-09 | 7.100 | 41,600 | +500 | 0.00% | 295,360 |
| 2014-12-30 | 2014-12-24 | 7.300 | 41,100 | -1,400 | 0.00% | 300,030 |
| 2014-12-29 | 2014-12-22 | 7.200 | 42,500 | +1,400 | 0.00% | 306,000 |
| 2014-09-30 | 2014-09-26 | 8.200 | 41,100 | +2,000 | 0.00% | 337,020 |
| 2014-09-29 | 2014-09-25 | 8.200 | 39,100 | -5,000 | 0.00% | 320,620 |
| 2014-09-16 | 2014-09-12 | 7.600 | 44,100 | -2,500 | 0.00% | 335,160 |
| 2014-09-05 | 2014-09-03 | 7.400 | 46,600 | -2,000 | 0.00% | 344,840 |
| 2014-08-15 | 2014-08-13 | 7.100 | 48,600 | +1,500 | 0.00% | 345,060 |
| 2014-08-11 | 2014-08-07 | 6.700 | 47,100 | +3,000 | 0.00% | 315,570 |
| 2014-07-22 | 2014-07-18 | 7.500 | 44,100 | -5,000 | 0.00% | 330,750 |
| 2014-07-17 | 2014-07-15 | 7.800 | 49,100 | -1,000 | 0.00% | 382,980 |
| 2014-07-08 | 2014-07-04 | 7.400 | 50,100 | +3,000 | 0.00% | 370,740 |
| 2014-03-05 | 2014-03-03 | 6.800 | 47,100 | +2,000 | 0.00% | 320,280 |
| 2014-03-04 | 2014-02-28 | 6.700 | 45,100 | -5,000 | 0.00% | 302,170 |
| 2014-02-04 | 2014-01-28 | 8.000 | 50,100 | +2,000 | 0.00% | 400,800 |
| 2014-01-16 | 2014-01-14 | 6.600 | 48,100 | -3,000 | 0.00% | 317,460 |
| 2014-01-07 | 2014-01-03 | 6.300 | 51,100 | -5,000 | 0.00% | 321,930 |
| 2014-01-03 | 2013-12-31 | 6.100 | 56,100 | -600 | 0.00% | 342,210 |
| 2013-12-23 | 2013-12-19 | 5.900 | 56,700 | +300 | 0.00% | 334,530 |
| 2013-11-21 | 2013-11-19 | 5.800 | 56,400 | -4,000 | 0.00% | 327,120 |
| 2013-11-20 | 2013-11-18 | 5.900 | 60,400 | +4,900 | 0.00% | 356,360 |
| 2013-10-22 | 2013-10-18 | 6.300 | 55,500 | -4,000 | 0.00% | 349,650 |
| 2013-10-21 | 2013-10-17 | 6.100 | 59,500 | -3,000 | 0.00% | 362,950 |
| 2013-10-10 | 2013-10-08 | 6.000 | 62,500 | +5,000 | 0.00% | 375,000 |
| 2013-10-09 | 2013-10-07 | 5.500 | 57,500 | +3,900 | 0.00% | 316,250 |
| 2013-10-08 | 2013-10-04 | 5.600 | 53,600 | +100 | 0.00% | 300,160 |
| 2013-09-25 | 2013-09-23 | 5.500 | 53,500 | +100 | 0.00% | 294,250 |
| 2013-09-24 | 2013-09-19 | 5.200 | 53,400 | +100 | 0.00% | 277,680 |
| 2013-09-06 | 2013-09-04 | 5.600 | 53,300 | +2,000 | 0.00% | 298,480 |
| 2013-06-03 | 2013-05-30 | 6.600 | 51,300 | -200 | 0.00% | 338,580 |
| 2013-05-24 | 2013-05-22 | 6.500 | 51,500 | -200 | 0.00% | 334,750 |
| 2013-05-02 | 2013-04-29 | 5.600 | 51,700 | -1,500 | 0.00% | 289,520 |
| 2013-04-30 | 2013-04-26 | 5.700 | 53,200 | -1,500 | 0.00% | 303,240 |
| 2013-03-05 | 2013-03-01 | 4.650 | 54,700 | -4,000 | 0.00% | 254,355 |
| 2013-02-21 | 2013-02-19 | 4.300 | 58,700 | +4,000 | 0.00% | 252,410 |
| 2013-02-18 | 2013-02-14 | 4.650 | 54,700 | +3,000 | 0.00% | 254,355 |
| 2013-01-17 | 2013-01-15 | 4.800 | 51,700 | +3,000 | 0.00% | 248,160 |
| 2013-01-16 | 2013-01-14 | 4.750 | 48,700 | -10,000 | 0.00% | 231,325 |
| 2013-01-14 | 2013-01-10 | 5.000 | 58,700 | -4,300 | 0.00% | 293,500 |
| 2013-01-11 | 2013-01-09 | 4.850 | 63,000 | +10,000 | 0.00% | 305,550 |
| 2013-01-07 | 2013-01-03 | 4.150 | 53,000 | -5,000 | 0.00% | 219,950 |
| 2013-01-04 | 2013-01-02 | 4.000 | 58,000 | -600 | 0.00% | 232,000 |
| 2013-01-03 | 2012-12-31 | 3.850 | 58,600 | +600 | 0.00% | 225,610 |
| 2013-01-02 | 2012-12-27 | 3.800 | 58,000 | +400 | 0.00% | 220,400 |
| 2012-11-06 | 2012-11-02 | 3.150 | 57,600 | -400 | 0.00% | 181,440 |
| 2012-10-30 | 2012-10-26 | 3.050 | 58,000 | +100 | 0.00% | 176,900 |
| 2012-10-29 | 2012-10-25 | 3.150 | 57,900 | +300 | 0.00% | 182,385 |
| 2012-08-28 | 2012-08-24 | 3.050 | 57,600 | -5,000 | 0.00% | 175,680 |
| 2012-08-13 | 2012-08-09 | 3.050 | 62,600 | +5,000 | 0.00% | 190,930 |
| 2012-07-31 | 2012-07-27 | 2.900 | 57,600 | +5,000 | 0.00% | 167,040 |
| 2012-07-27 | 2012-07-25 | 2.900 | 52,600 | -15,000 | 0.00% | 152,540 |
| 2012-07-25 | 2012-07-23 | 2.700 | 67,600 | -5,000 | 0.00% | 182,520 |
| 2012-07-11 | 2012-07-09 | 2.430 | 72,600 | +5,000 | 0.00% | 176,418 |
| 2012-07-06 | 2012-07-04 | 2.550 | 67,600 | -5,000 | 0.00% | 172,380 |
| 2012-06-12 | 2012-06-08 | 2.500 | 72,600 | +5,000 | 0.00% | 181,500 |
| 2012-06-11 | 2012-06-07 | 2.550 | 67,600 | -5,000 | 0.00% | 172,380 |
| 2012-06-05 | 2012-06-01 | 2.480 | 72,600 | +10,000 | 0.00% | 180,048 |
| 2012-06-04 | 2012-05-31 | 2.600 | 62,600 | +5,000 | 0.00% | 162,760 |
| 2012-05-08 | 2012-05-04 | 3.900 | 57,600 | +5,000 | 0.00% | 224,640 |
| 2012-04-24 | 2012-04-20 | 4.000 | 52,600 | +3,000 | 0.00% | 210,400 |
| 2012-04-16 | 2012-04-12 | 4.150 | 49,600 | -3,000 | 0.00% | 205,840 |
| 2012-03-16 | 2012-03-14 | 3.950 | 52,600 | +3,000 | 0.00% | 207,770 |
| 2012-03-07 | 2012-03-05 | 4.150 | 49,600 | -5,000 | 0.00% | 205,840 |
| 2012-03-06 | 2012-03-02 | 4.050 | 54,600 | +5,000 | 0.00% | 221,130 |
| 2012-02-03 | 2012-02-01 | 4.250 | 49,600 | -700 | 0.00% | 210,800 |
| 2012-02-01 | 2012-01-30 | 3.950 | 50,300 | +700 | 0.00% | 198,685 |
| 2011-10-31 | 2011-10-27 | 4.450 | 49,600 | -5,000 | 0.00% | 220,720 |
| 2011-10-28 | 2011-10-26 | 4.250 | 54,600 | +5,000 | 0.00% | 232,050 |
| 2011-10-19 | 2011-10-17 | 4.500 | 49,600 | -600 | 0.00% | 223,200 |
| 2011-10-18 | 2011-10-14 | 4.200 | 50,200 | +600 | 0.00% | 210,840 |
| 2011-08-23 | 2011-08-19 | 3.750 | 49,600 | -10,000 | 0.00% | 186,000 |
| 2011-08-17 | 2011-08-15 | 3.550 | 59,600 | +10,000 | 0.00% | 211,580 |
| 2011-07-26 | 2011-07-22 | 5.100 | 49,600 | -7,000 | 0.00% | 252,960 |
| 2011-07-25 | 2011-07-21 | 4.700 | 56,600 | +5,000 | 0.00% | 266,020 |
| 2011-07-22 | 2011-07-20 | 4.850 | 51,600 | +2,000 | 0.00% | 250,260 |
| 2011-05-24 | 2011-05-20 | 7.000 | 49,600 | +1,300 | 0.00% | 347,200 |
| 2011-05-17 | 2011-05-13 | 8.800 | 48,300 | -2,000 | 0.00% | 425,040 |
| 2011-05-13 | 2011-05-11 | 9.100 | 50,300 | -3,000 | 0.00% | 457,730 |
| 2011-05-12 | 2011-05-09 | 8.600 | 53,300 | -16,000 | 0.00% | 458,380 |
| 2011-05-09 | 2011-05-05 | 7.500 | 69,300 | +2,000 | 0.00% | 519,750 |
| 2011-05-05 | 2011-05-03 | 7.700 | 67,300 | +4,700 | 0.00% | 518,210 |
| 2011-05-04 | 2011-04-29 | 7.000 | 62,600 | -5,000 | 0.00% | 438,200 |
| 2011-04-21 | 2011-04-19 | 6.600 | 67,600 | +5,000 | 0.00% | 446,160 |
| 2011-03-28 | 2011-03-24 | 6.000 | 62,600 | -2,000 | 0.00% | 375,600 |
| 2011-03-18 | 2011-03-16 | 5.900 | 64,600 | -10,000 | 0.00% | 381,140 |
| 2011-03-17 | 2011-03-15 | 6.000 | 74,600 | +10,000 | 0.00% | 447,600 |
| 2011-03-02 | 2011-02-28 | 6.200 | 64,600 | -10,000 | 0.00% | 400,520 |
| 2011-03-01 | 2011-02-25 | 5.900 | 74,600 | +10,000 | 0.00% | 440,140 |
| 2011-02-21 | 2011-02-17 | 7.200 | 64,600 | -10,000 | 0.00% | 465,120 |
| 2011-02-15 | 2011-02-11 | 7.200 | 74,600 | +11,000 | 0.00% | 537,120 |
| 2010-12-09 | 2010-12-07 | 6.100 | 63,600 | -10,000 | 0.00% | 387,960 |
| 2010-11-16 | 2010-11-12 | 5.900 | 73,600 | +10,000 | 0.00% | 434,240 |
| 2010-11-03 | 2010-11-01 | 6.600 | 63,600 | -13,000 | 0.00% | 419,760 |
| 2010-10-27 | 2010-10-25 | 6.600 | 76,600 | -3,000 | 0.00% | 505,560 |
| 2010-10-19 | 2010-10-15 | 5.700 | 79,600 | -100,000 | 0.00% | 453,720 |
| 2010-10-18 | 2010-10-14 | 5.700 | 179,600 | +100 | 0.01% | 1,023,720 |
| 2010-10-08 | 2010-10-06 | 5.800 | 179,500 | -13,000 | 0.01% | 1,041,100 |
| 2010-10-06 | 2010-10-04 | 5.500 | 192,500 | -6,000 | 0.01% | 1,058,750 |
| 2010-10-05 | 2010-09-30 | 5.600 | 198,500 | -5,000 | 0.01% | 1,111,600 |
| 2010-10-04 | 2010-09-29 | 5.600 | 203,500 | -4,000 | 0.01% | 1,139,600 |
| 2010-09-30 | 2010-09-28 | 5.600 | 207,500 | -6,000 | 0.01% | 1,162,000 |
| 2010-09-28 | 2010-09-24 | 5.200 | 213,500 | -3,000 | 0.01% | 1,110,200 |
| 2010-09-24 | 2010-09-21 | 5.100 | 216,500 | +10,000 | 0.01% | 1,104,150 |
| 2010-09-21 | 2010-09-17 | 5.100 | 206,500 | +5,000 | 0.01% | 1,053,150 |
| 2010-09-16 | 2010-09-14 | 5.300 | 201,500 | +100 | 0.01% | 1,067,950 |
| 2010-09-07 | 2010-09-03 | 5.200 | 201,400 | -1,000 | 0.01% | 1,047,280 |
| 2010-08-26 | 2010-08-24 | 5.000 | 202,400 | +99,000 | 0.01% | 1,012,000 |
| 2010-08-25 | 2010-08-23 | 5.100 | 103,400 | +6,000 | 0.00% | 527,340 |
| 2010-08-24 | 2010-08-20 | 5.400 | 97,400 | -3,000 | 0.00% | 525,960 |
| 2010-08-18 | 2010-08-16 | 5.400 | 100,400 | +6,000 | 0.00% | 542,160 |
| 2010-08-13 | 2010-08-11 | 5.700 | 94,400 | -20,000 | 0.00% | 538,080 |
| 2010-08-12 | 2010-08-10 | 5.700 | 114,400 | +17,000 | 0.00% | 652,080 |
| 2010-08-06 | 2010-08-04 | 5.400 | 97,400 | -6,000 | 0.00% | 525,960 |
| 2010-07-26 | 2010-07-22 | 5.200 | 103,400 | +5,000 | 0.00% | 537,680 |
| 2010-07-12 | 2010-07-08 | 5.300 | 98,400 | +25,000 | 0.00% | 521,520 |
| 2010-06-23 | 2010-06-21 | 6.900 | 73,400 | +4,000 | 0.00% | 506,460 |
| 2010-05-24 | 2010-05-19 | 6.200 | 69,400 | -12,000 | 0.00% | 430,280 |
| 2010-05-19 | 2010-05-17 | 6.500 | 81,400 | +18,300 | 0.00% | 529,100 |
| 2010-05-10 | 2010-05-06 | 7.100 | 63,100 | +3,000 | 0.00% | 448,010 |
| 2010-04-27 | 2010-04-23 | 9.300 | 60,100 | -20,000 | 0.00% | 558,930 |
| 2010-04-26 | 2010-04-22 | 8.400 | 80,100 | +10,000 | 0.00% | 672,840 |
| 2010-04-23 | 2010-04-21 | 8.900 | 70,100 | +10,000 | 0.00% | 623,890 |
| 2010-04-22 | 2010-04-20 | 9.300 | 60,100 | -10,000 | 0.00% | 558,930 |
| 2010-04-21 | 2010-04-19 | 9.200 | 70,100 | +15,000 | 0.00% | 644,920 |
| 2010-04-14 | 2010-04-12 | 9.400 | 55,100 | +1,000 | 0.00% | 517,940 |
| 2010-04-07 | 2010-03-31 | 10.000 | 54,100 | -20,000 | 0.00% | 541,000 |
| 2010-04-01 | 2010-03-30 | 10.500 | 74,100 | -1,000 | 0.00% | 778,050 |
| 2010-03-31 | 2010-03-29 | 9.500 | 75,100 | +20,000 | 0.00% | 713,450 |
| 2010-03-29 | 2010-03-25 | 9.000 | 55,100 | -10,900 | 0.00% | 495,900 |
| 2010-03-22 | 2010-03-18 | 8.500 | 66,000 | -2,000 | 0.00% | 561,000 |
| 2010-03-19 | 2010-03-17 | 7.900 | 68,000 | +200 | 0.00% | 537,200 |
| 2010-03-10 | 2010-03-08 | 8.000 | 67,800 | -10,000 | 0.00% | 542,400 |
| 2010-03-09 | 2010-03-05 | 7.800 | 77,800 | -5,000 | 0.00% | 606,840 |
| 2010-03-05 | 2010-03-03 | 7.700 | 82,800 | +5,000 | 0.00% | 637,560 |
| 2010-02-24 | 2010-02-22 | 7.700 | 77,800 | -5,300 | 0.00% | 599,060 |
| 2010-02-23 | 2010-02-19 | 6.600 | 83,100 | +3,000 | 0.00% | 548,460 |
| 2010-02-22 | 2010-02-18 | 6.800 | 80,100 | -3,000 | 0.00% | 544,680 |
| 2010-02-11 | 2010-02-09 | 6.700 | 83,100 | -5,000 | 0.00% | 556,770 |
| 2010-01-29 | 2010-01-27 | 5.700 | 88,100 | +1,300 | 0.00% | 502,170 |
| 2010-01-28 | 2010-01-26 | 6.000 | 86,800 | +5,000 | 0.00% | 520,800 |
| 2010-01-25 | 2010-01-21 | 6.800 | 81,800 | +10,000 | 0.00% | 556,240 |
| 2010-01-21 | 2010-01-19 | 6.700 | 71,800 | +3,000 | 0.00% | 481,060 |
| 2010-01-20 | 2010-01-18 | 6.700 | 68,800 | -5,000 | 0.00% | 460,960 |
| 2010-01-18 | 2010-01-14 | 6.800 | 73,800 | -10,000 | 0.00% | 501,840 |
| 2010-01-13 | 2010-01-11 | 6.300 | 83,800 | -7,300 | 0.00% | 527,940 |
| 2010-01-06 | 2010-01-04 | 5.400 | 91,100 | -5,000 | 0.00% | 491,940 |
| 2010-01-05 | 2009-12-31 | 5.000 | 96,100 | -10,000 | 0.00% | 480,500 |
| 2010-01-04 | 2009-12-29 | 5.000 | 106,100 | -10,000 | 0.00% | 530,500 |
| 2009-12-23 | 2009-12-21 | 4.500 | 116,100 | -5,000 | 0.01% | 522,450 |
| 2009-12-21 | 2009-12-17 | 4.500 | 121,100 | -3,000 | 0.01% | 544,950 |
| 2009-12-16 | 2009-12-14 | 4.650 | 124,100 | +10,000 | 0.01% | 577,065 |
| 2009-12-08 | 2009-12-04 | 4.900 | 114,100 | +100 | 0.01% | 559,090 |
| 2009-11-25 | 2009-11-23 | 5.000 | 114,000 | +20,000 | 0.01% | 570,000 |
| 2009-11-24 | 2009-11-20 | 4.950 | 94,000 | -2,000 | 0.00% | 465,300 |
| 2009-11-20 | 2009-11-18 | 5.000 | 96,000 | +2,000 | 0.00% | 480,000 |
| 2009-11-19 | 2009-11-17 | 5.000 | 94,000 | -7,000 | 0.00% | 470,000 |
| 2009-11-18 | 2009-11-16 | 4.950 | 101,000 | +10,000 | 0.00% | 499,950 |
| 2009-11-17 | 2009-11-13 | 5.400 | 91,000 | -500 | 0.00% | 491,400 |
| 2009-11-16 | 2009-11-12 | 6.100 | 91,500 | +10,000 | 0.00% | 558,150 |
| 2009-11-13 | 2009-11-11 | 6.600 | 81,500 | -17,200 | 0.00% | 537,900 |
| 2009-10-28 | 2009-10-23 | 4.000 | 98,700 | +5,000 | 0.00% | 394,800 |
| 2009-10-22 | 2009-10-20 | 3.800 | 93,700 | +5,000 | 0.00% | 356,060 |
| 2009-10-09 | 2009-10-07 | 3.600 | 88,700 | -300 | 0.00% | 319,320 |
| 2009-09-25 | 2009-09-23 | 3.750 | 89,000 | -10,000 | 0.00% | 333,750 |
| 2009-09-23 | 2009-09-21 | 3.950 | 99,000 | +100 | 0.00% | 391,050 |
| 2009-09-22 | 2009-09-18 | 4.000 | 98,900 | +10,000 | 0.00% | 395,600 |
| 2009-08-17 | 2009-08-13 | 3.950 | 88,900 | +5,000 | 0.00% | 351,155 |
| 2009-07-07 | 2009-07-03 | 4.000 | 83,900 | -10,000 | 0.00% | 335,600 |
| 2009-07-06 | 2009-07-02 | 4.000 | 93,900 | +10,000 | 0.00% | 375,600 |
| 2009-06-25 | 2009-06-23 | 3.750 | 83,900 | -150,000 | 0.00% | 314,625 |
| 2009-06-23 | 2009-06-19 | 3.850 | 233,900 | -50,000 | 0.01% | 900,515 |
| 2009-06-12 | 2009-06-10 | 4.400 | 283,900 | +200,000 | 0.01% | 1,249,160 |
| 2009-06-11 | 2009-06-09 | 4.350 | 83,900 | +7,000 | 0.00% | 364,965 |
| 2009-06-04 | 2009-06-02 | 4.150 | 76,900 | +100 | 0.00% | 319,135 |
| 2009-05-12 | 2009-05-08 | 3.450 | 76,800 | -8,000 | 0.00% | 264,960 |
| 2009-05-04 | 2009-04-29 | 2.850 | 84,800 | -5,000 | 0.00% | 241,680 |
| 2009-04-30 | 2009-04-28 | 2.650 | 89,800 | +5,000 | 0.00% | 237,970 |
| 2009-04-17 | 2009-04-15 | 3.400 | 84,800 | -10,000 | 0.00% | 288,320 |
| 2009-04-16 | 2009-04-14 | 3.100 | 94,800 | +10,000 | 0.00% | 293,880 |
| 2009-03-24 | 2009-03-20 | 2.650 | 84,800 | -5,000 | 0.00% | 224,720 |
| 2009-03-18 | 2009-03-16 | 2.650 | 89,800 | +5,000 | 0.00% | 237,970 |
| 2009-01-05 | 2008-12-31 | 3.250 | 84,800 | -5,000 | 0.00% | 275,600 |
| 2008-12-30 | 2008-12-24 | 2.950 | 89,800 | -20,000 | 0.00% | 264,910 |
| 2008-12-29 | 2008-12-22 | 2.380 | 109,800 | +20,000 | 0.01% | 261,324 |
| 2008-12-12 | 2008-12-10 | 2.080 | 89,800 | -102,000 | 0.00% | 186,784 |
| 2008-12-11 | 2008-12-09 | 1.800 | 191,800 | +100,000 | 0.01% | 345,240 |
| 2008-12-10 | 2008-12-08 | 1.800 | 91,800 | -50,000 | 0.00% | 165,240 |
| 2008-12-09 | 2008-12-05 | 1.690 | 141,800 | +50,000 | 0.01% | 239,642 |
| 2008-12-08 | 2008-12-04 | 1.730 | 91,800 | -50,000 | 0.00% | 158,814 |
| 2008-11-19 | 2008-11-17 | 1.640 | 141,800 | -5,000 | 0.01% | 232,552 |
| 2008-11-14 | 2008-11-12 | 1.730 | 146,800 | -15,000 | 0.01% | 253,964 |
| 2008-11-13 | 2008-11-11 | 2.000 | 161,800 | +22,000 | 0.01% | 323,600 |
| 2008-10-23 | 2008-10-21 | 1.700 | 139,800 | -10,000 | 0.01% | 237,660 |
| 2008-10-21 | 2008-10-17 | 1.710 | 149,800 | -5,800 | 0.01% | 256,158 |
| 2008-10-20 | 2008-10-16 | 1.680 | 155,600 | +5,800 | 0.01% | 261,408 |
| 2008-10-15 | 2008-10-13 | 1.820 | 149,800 | -10,000 | 0.01% | 272,636 |
| 2008-10-14 | 2008-10-10 | 1.720 | 159,800 | -10,000 | 0.01% | 274,856 |
| 2008-10-13 | 2008-10-09 | 1.960 | 169,800 | +10,000 | 0.01% | 332,808 |
| 2008-10-09 | 2008-10-06 | 2.290 | 159,800 | -10,000 | 0.01% | 365,942 |
| 2008-09-30 | 2008-09-26 | 2.290 | 169,800 | -10,000 | 0.01% | 388,842 |
| 2008-09-29 | 2008-09-25 | 2.300 | 179,800 | +10,000 | 0.01% | 413,540 |
| 2008-09-26 | 2008-09-24 | 2.420 | 169,800 | +12,000 | 0.01% | 410,916 |
| 2008-09-25 | 2008-09-23 | 2.490 | 157,800 | +4,000 | 0.01% | 392,922 |
| 2008-09-23 | 2008-09-19 | 2.550 | 153,800 | +15,000 | 0.01% | 392,190 |
| 2008-09-22 | 2008-09-18 | 2.600 | 138,800 | +5,000 | 0.01% | 360,880 |
| 2008-09-05 | 2008-09-03 | 3.750 | 133,800 | -100 | 0.01% | 501,750 |
| 2008-08-20 | 2008-08-18 | 3.550 | 133,900 | -5,000 | 0.01% | 475,345 |
| 2008-08-19 | 2008-08-15 | 3.500 | 138,900 | -5,000 | 0.01% | 486,150 |
| 2008-08-13 | 2008-08-11 | 3.350 | 143,900 | +8,000 | 0.01% | 482,065 |
| 2008-08-12 | 2008-08-08 | 3.650 | 135,900 | +5,000 | 0.01% | 496,035 |
| 2008-07-25 | 2008-07-23 | 4.550 | 130,900 | +50,000 | 0.01% | 595,595 |
| 2008-07-24 | 2008-07-22 | 4.550 | 80,900 | -50,000 | 0.00% | 368,095 |
| 2008-07-21 | 2008-07-17 | 4.150 | 130,900 | -5,000 | 0.01% | 543,235 |
| 2008-07-18 | 2008-07-16 | 4.100 | 135,900 | -6,000 | 0.01% | 557,190 |
| 2008-07-17 | 2008-07-15 | 4.100 | 141,900 | -6,000 | 0.01% | 581,790 |
| 2008-07-14 | 2008-07-10 | 4.200 | 147,900 | -5,000 | 0.01% | 621,180 |
| 2008-07-08 | 2008-07-04 | 4.050 | 152,900 | +5,000 | 0.01% | 619,245 |
| 2008-07-03 | 2008-06-30 | 4.450 | 147,900 | +3,000 | 0.01% | 658,155 |
| 2008-07-02 | 2008-06-27 | 4.550 | 144,900 | -5,000 | 0.01% | 659,295 |
| 2008-06-19 | 2008-06-17 | 4.800 | 149,900 | +5,000 | 0.01% | 719,520 |
| 2008-06-16 | 2008-06-12 | 4.950 | 144,900 | +3,000 | 0.01% | 717,255 |
| 2008-06-10 | 2008-06-05 | 5.400 | 141,900 | -5,000 | 0.01% | 766,260 |
| 2008-06-04 | 2008-06-02 | 5.100 | 146,900 | +50,000 | 0.01% | 749,190 |
| 2008-06-03 | 2008-05-30 | 4.800 | 96,900 | +5,000 | 0.01% | 465,120 |
| 2008-05-29 | 2008-05-27 | 5.700 | 91,900 | -3,000 | 0.00% | 523,830 |
| 2008-05-22 | 2008-05-20 | 5.300 | 94,900 | +5,000 | 0.01% | 502,970 |
| 2008-05-21 | 2008-05-19 | 5.600 | 89,900 | +3,000 | 0.00% | 503,440 |
| 2008-05-19 | 2008-05-15 | 5.700 | 86,900 | +2,000 | 0.00% | 495,330 |
| 2008-05-16 | 2008-05-14 | 5.600 | 84,900 | +3,000 | 0.00% | 475,440 |
| 2008-05-15 | 2008-05-13 | 5.700 | 81,900 | +2,000 | 0.00% | 466,830 |
| 2008-05-14 | 2008-05-09 | 5.900 | 79,900 | +3,000 | 0.00% | 471,410 |
| 2008-05-09 | 2008-05-07 | 6.000 | 76,900 | +2,000 | 0.00% | 461,400 |
| 2008-05-08 | 2008-05-06 | 6.400 | 74,900 | -1,000 | 0.00% | 479,360 |
| 2008-05-07 | 2008-05-05 | 6.700 | 75,900 | -1,000 | 0.00% | 508,530 |
| 2008-05-02 | 2008-04-29 | 6.100 | 76,900 | -6,000 | 0.00% | 469,090 |
| 2008-04-30 | 2008-04-28 | 5.800 | 82,900 | +2,000 | 0.00% | 480,820 |
| 2008-04-29 | 2008-04-25 | 5.900 | 80,900 | -2,000 | 0.00% | 477,310 |
| 2008-04-28 | 2008-04-24 | 6.200 | 82,900 | -5,000 | 0.00% | 513,980 |
| 2008-04-25 | 2008-04-23 | 6.100 | 87,900 | -47,000 | 0.00% | 536,190 |
| 2008-04-22 | 2008-04-18 | 5.700 | 134,900 | +47,000 | 0.01% | 768,930 |
| 2008-04-21 | 2008-04-17 | 5.500 | 87,900 | +2,000 | 0.00% | 483,450 |
| 2008-04-18 | 2008-04-16 | 5.600 | 85,900 | +6,000 | 0.00% | 481,040 |
| 2008-04-17 | 2008-04-15 | 6.900 | 79,900 | -74,000 | 0.00% | 551,310 |
| 2008-04-16 | 2008-04-14 | 4.850 | 153,900 | +3,000 | 0.01% | 746,415 |
| 2008-04-09 | 2008-04-07 | 5.200 | 150,900 | +3,000 | 0.01% | 784,680 |
| 2008-04-03 | 2008-04-01 | 5.400 | 147,900 | -100,000 | 0.01% | 798,660 |
| 2008-04-01 | 2008-03-28 | 5.500 | 247,900 | +150,000 | 0.01% | 1,363,450 |
| 2008-03-31 | 2008-03-27 | 5.700 | 97,900 | -103,000 | 0.01% | 558,030 |
| 2008-03-28 | 2008-03-26 | 5.200 | 200,900 | +3,000 | 0.01% | 1,044,680 |
| 2008-03-27 | 2008-03-25 | 5.300 | 197,900 | +95,000 | 0.01% | 1,048,870 |
| 2008-03-25 | 2008-03-19 | 4.400 | 102,900 | +3,000 | 0.01% | 452,760 |
| 2008-03-17 | 2008-03-13 | 4.950 | 99,900 | +6,000 | 0.01% | 494,505 |
| 2008-03-11 | 2008-03-07 | 5.600 | 93,900 | +4,000 | 0.01% | 525,840 |
| 2008-03-10 | 2008-03-06 | 5.600 | 89,900 | +5,000 | 0.00% | 503,440 |
| 2008-03-07 | 2008-03-05 | 5.800 | 84,900 | +5,000 | 0.00% | 492,420 |
| 2008-03-06 | 2008-03-04 | 6.100 | 79,900 | +2,000 | 0.00% | 487,390 |
| 2008-02-27 | 2008-02-25 | 6.300 | 77,900 | +3,000 | 0.00% | 490,770 |
| 2008-01-29 | 2008-01-25 | 6.700 | 74,900 | -4,000 | 0.00% | 501,830 |
| 2008-01-28 | 2008-01-24 | 6.600 | 78,900 | +4,000 | 0.00% | 520,740 |
| 2008-01-22 | 2008-01-18 | 7.000 | 74,900 | -1,000 | 0.00% | 524,300 |
| 2007-12-28 | 2007-12-24 | 7.400 | 75,900 | -5,000 | 0.00% | 561,660 |
| 2007-12-21 | 2007-12-19 | 7.200 | 80,900 | +3,000 | 0.00% | 582,480 |
| 2007-12-07 | 2007-12-05 | 7.600 | 77,900 | -7,000 | 0.00% | 592,040 |
| 2007-11-22 | 2007-11-20 | 7.600 | 84,900 | +2,000 | 0.00% | 645,240 |
| 2007-11-21 | 2007-11-19 | 7.600 | 82,900 | +4,000 | 0.00% | 630,040 |
| 2007-11-20 | 2007-11-16 | 7.900 | 78,900 | +2,000 | 0.00% | 623,310 |
| 2007-11-19 | 2007-11-15 | 7.900 | 76,900 | +2,000 | 0.00% | 607,510 |
| 2007-11-14 | 2007-11-12 | 8.300 | 74,900 | +7,000 | 0.00% | 621,670 |
| 2007-10-30 | 2007-10-26 | 9.300 | 67,900 | -10,000 | 0.00% | 631,470 |
| 2007-10-18 | 2007-10-16 | 9.600 | 77,900 | -500 | 0.00% | 747,840 |
| 2007-10-17 | 2007-10-15 | 9.700 | 78,400 | +500 | 0.00% | 760,480 |
| 2007-10-12 | 2007-10-10 | 10.100 | 77,900 | +10,000 | 0.00% | 786,790 |
| 2007-10-11 | 2007-10-09 | 10.200 | 67,900 | -100 | 0.00% | 692,580 |
| 2007-10-09 | 2007-10-05 | 10.100 | 68,000 | +100 | 0.00% | 686,800 |
| 2007-10-08 | 2007-10-04 | 10.100 | 67,900 | -4,000 | 0.00% | 685,790 |
| 2007-10-05 | 2007-10-03 | 9.700 | 71,900 | -5,000 | 0.00% | 697,430 |
| 2007-10-02 | 2007-09-27 | 8.900 | 76,900 | -100 | 0.00% | 684,410 |
| 2007-09-27 | 2007-09-24 | 8.900 | 77,000 | +100 | 0.00% | 685,300 |
| 2007-09-05 | 2007-09-03 | 9.500 | 76,900 | -4,000 | 0.00% | 730,550 |
| 2007-09-03 | 2007-08-30 | 9.000 | 80,900 | -8,000 | 0.00% | 728,100 |
| 2007-08-31 | 2007-08-29 | 8.800 | 88,900 | +2,000 | 0.00% | 782,320 |
| 2007-08-30 | 2007-08-28 | 8.700 | 86,900 | -2,000 | 0.00% | 756,030 |
| 2007-08-29 | 2007-08-27 | 9.000 | 88,900 | -300 | 0.00% | 800,100 |
| 2007-08-23 | 2007-08-21 | 8.500 | 89,200 | +4,000 | 0.00% | 758,200 |
| 2007-08-21 | 2007-08-17 | 8.600 | 85,200 | -5,000 | 0.00% | 732,720 |
| 2007-08-20 | 2007-08-16 | 8.700 | 90,200 | +4,000 | 0.00% | 784,740 |
| 2007-08-14 | 2007-08-10 | 9.200 | 86,200 | +5,000 | 0.00% | 793,040 |
| 2007-08-13 | 2007-08-09 | 9.300 | 81,200 | +4,000 | 0.00% | 755,160 |
| 2007-08-09 | 2007-08-07 | 9.300 | 77,200 | +4,000 | 0.00% | 717,960 |
| 2007-08-07 | 2007-08-03 | 9.700 | 73,200 | -2,000 | 0.00% | 710,040 |
| 2007-08-06 | 2007-08-02 | 9.500 | 75,200 | +2,000 | 0.00% | 714,400 |
| 2007-08-01 | 2007-07-30 | 10.100 | 73,200 | -3,000 | 0.00% | 739,320 |
| 2007-07-31 | 2007-07-27 | 10.400 | 76,200 | -3,000 | 0.00% | 792,480 |
| 2007-07-30 | 2007-07-26 | 11.000 | 79,200 | +2,000 | 0.00% | 871,200 |
| 2007-07-26 | 2007-07-24 | 11.100 | 77,200 | +3,000 | 0.00% | 856,920 |
| 2007-07-20 | 2007-07-18 | 11.300 | 74,200 | -7,000 | 0.00% | 838,460 |
| 2007-07-17 | 2007-07-13 | 11.200 | 81,200 | +5,000 | 0.00% | 909,440 |
| 2007-07-13 | 2007-07-11 | 11.400 | 76,200 | +5,000 | 0.00% | 868,680 |
| 2007-07-12 | 2007-07-10 | 11.700 | 71,200 | -2,300 | 0.00% | 833,040 |
| 2007-07-11 | 2007-07-09 | 11.200 | 73,500 | +2,000 | 0.00% | 823,200 |
| 2007-07-10 | 2007-07-06 | 10.700 | 71,500 | +5,000 | 0.00% | 765,050 |
| 2007-06-27 | 2007-06-25 | 11.100 | 66,500 | -12,000 | 0.00% | 738,150 |
| 2007-06-26 | 2007-06-22 | 11.200 | 78,500 | 0.00% | 879,200 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy