History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-07-09 2021-07-07 3.980 0 +0
2021-07-08 2021-07-06 3.980 0 -256,000
2021-06-25 2021-06-23 3.980 256,000 -24,000 0.01% 1,018,880
2021-06-22 2021-06-18 3.990 280,000 -4,000 0.01% 1,117,200
2021-06-21 2021-06-17 3.980 284,000 -122,000 0.01% 1,130,320
2021-06-17 2021-06-15 3.980 406,000 -10,000 0.02% 1,615,880
2021-05-28 2021-05-26 3.970 416,000 -1,000 0.02% 1,651,520
2021-05-21 2021-05-18 3.970 417,000 +1,000 0.02% 1,655,490
2021-04-20 2021-04-16 3.980 416,000 +122,000 0.02% 1,655,680
2021-04-15 2021-04-13 3.990 294,000 -121,000 0.01% 1,173,060
2021-04-14 2021-04-12 3.960 415,000 +102,000 0.02% 1,643,400
2021-04-09 2021-04-07 3.970 313,000 +16,000 0.01% 1,242,610
2021-04-08 2021-04-01 3.970 297,000 +3,000 0.01% 1,179,090
2021-03-17 2021-03-15 3.970 294,000 -3,000 0.01% 1,167,180
2021-03-11 2021-03-09 3.910 297,000 -5,000 0.01% 1,161,270
2021-03-10 2021-03-08 3.900 302,000 -27,000 0.01% 1,177,800
2021-03-09 2021-03-05 3.930 329,000 -137,000 0.02% 1,292,970
2021-03-04 2021-03-02 3.970 466,000 -10,000 0.02% 1,850,020
2021-02-25 2021-02-23 4.010 476,000 -23,000 0.02% 1,908,760
2021-02-24 2021-02-22 4.000 499,000 -2,000 0.02% 1,996,000
2021-02-23 2021-02-19 4.020 501,000 -26,000 0.02% 2,014,020
2021-02-19 2021-02-17 4.000 527,000 +12,000 0.02% 2,108,000
2021-02-18 2021-02-16 4.000 515,000 -124,000 0.02% 2,060,000
2021-02-17 2021-02-11 3.990 639,000 +10,000 0.03% 2,549,610
2021-02-10 2021-02-08 3.990 629,000 -2,000 0.03% 2,509,710
2021-02-09 2021-02-05 3.990 631,000 -5,000 0.03% 2,517,690
2021-02-08 2021-02-04 4.000 636,000 +2,000 0.03% 2,544,000
2021-02-05 2021-02-03 3.990 634,000 +150,000 0.03% 2,529,660
2021-02-04 2021-02-02 3.980 484,000 -50,000 0.02% 1,926,320
2021-02-02 2021-01-29 3.990 534,000 +14,000 0.03% 2,130,660
2021-02-01 2021-01-28 3.970 520,000 -16,000 0.02% 2,064,400
2021-01-29 2021-01-27 3.960 536,000 +47,000 0.03% 2,122,560
2021-01-28 2021-01-26 3.960 489,000 -275,000 0.02% 1,936,440
2021-01-27 2021-01-25 3.550 764,000 +20,000 0.04% 2,712,200
2021-01-26 2021-01-22 3.570 744,000 +80,000 0.04% 2,656,080
2021-01-18 2021-01-14 3.640 664,000 +6,000 0.03% 2,416,960
2021-01-15 2021-01-13 3.630 658,000 -5,000 0.03% 2,388,540
2021-01-14 2021-01-12 3.650 663,000 +5,000 0.03% 2,419,950
2021-01-13 2021-01-11 3.640 658,000 -10,000 0.03% 2,395,120
2021-01-12 2021-01-08 3.650 668,000 -37,000 0.03% 2,438,200
2021-01-11 2021-01-07 3.580 705,000 -7,000 0.03% 2,523,900
2021-01-07 2021-01-05 3.650 712,000 +11,000 0.03% 2,598,800
2021-01-05 2020-12-31 3.740 701,000 +19,000 0.03% 2,621,740
2021-01-04 2020-12-29 3.730 682,000 -8,000 0.03% 2,543,860
2020-12-30 2020-12-28 3.750 690,000 -41,000 0.03% 2,587,500
2020-12-29 2020-12-24 3.780 731,000 -3,000 0.03% 2,763,180
2020-12-23 2020-12-21 3.750 734,000 -8,000 0.03% 2,752,500
2020-12-22 2020-12-18 3.770 742,000 -17,000 0.03% 2,797,340
2020-12-21 2020-12-17 3.810 759,000 +13,000 0.04% 2,891,790
2020-12-18 2020-12-16 3.820 746,000 +15,000 0.04% 2,849,720
2020-12-17 2020-12-15 3.810 731,000 -83,000 0.03% 2,785,110
2020-12-16 2020-12-14 3.760 814,000 -21,000 0.04% 3,060,640
2020-12-14 2020-12-10 3.740 835,000 -870,000 0.04% 3,122,900
2020-12-11 2020-12-09 3.740 1,705,000 -1,000 0.08% 6,376,700
2020-12-09 2020-12-07 3.750 1,706,000 +10,000 0.08% 6,397,500
2020-12-08 2020-12-04 3.800 1,696,000 -9,000 0.08% 6,444,800
2020-12-07 2020-12-03 3.780 1,705,000 +1,000 0.08% 6,444,900
2020-12-03 2020-12-01 3.790 1,704,000 -2,000 0.08% 6,458,160
2020-12-02 2020-11-30 3.770 1,706,000 +4,000 0.08% 6,431,620
2020-11-30 2020-11-26 3.690 1,702,000 +93,000 0.08% 6,280,380
2020-11-27 2020-11-25 3.650 1,609,000 -10,000 0.08% 5,872,850
2020-11-26 2020-11-24 3.670 1,619,000 -6,000 0.08% 5,941,730
2020-11-25 2020-11-23 3.690 1,625,000 -7,000 0.08% 5,996,250
2020-11-24 2020-11-20 3.670 1,632,000 +8,000 0.08% 5,989,440
2020-11-23 2020-11-19 3.660 1,624,000 -20,000 0.08% 5,943,840
2020-11-19 2020-11-17 3.690 1,644,000 -4,000 0.08% 6,066,360
2020-11-18 2020-11-16 3.760 1,648,000 -606,000 0.08% 6,196,480
2020-11-17 2020-11-13 3.390 2,254,000 -68,000 0.11% 7,641,060
2020-11-16 2020-11-12 3.250 2,322,000 -117,000 0.11% 7,546,500
2020-11-13 2020-11-11 3.320 2,439,000 -164,000 0.11% 8,097,480
2020-11-12 2020-11-10 3.230 2,603,000 -40,000 0.12% 8,407,690
2020-11-11 2020-11-09 3.160 2,643,000 -38,000 0.12% 8,351,880
2020-11-10 2020-11-06 3.160 2,681,000 -129,000 0.13% 8,471,960
2020-11-09 2020-11-05 2.910 2,810,000 -21,000 0.13% 8,177,100
2020-11-06 2020-11-04 2.860 2,831,000 +563,000 0.13% 8,096,660
2020-11-05 2020-11-03 2.570 2,268,000 -217,000 0.11% 5,828,760
2020-11-04 2020-11-02 2.600 2,485,000 +187,000 0.12% 6,461,000
2020-11-03 2020-10-30 2.480 2,298,000 -772,000 0.11% 5,699,040
2020-11-02 2020-10-29 2.300 3,070,000 -50,000 0.14% 7,061,000
2020-10-30 2020-10-28 2.320 3,120,000 +20,000 0.15% 7,238,400
2020-10-29 2020-10-27 2.390 3,100,000 -127,000 0.15% 7,409,000
2020-10-28 2020-10-23 2.450 3,227,000 +57,000 0.15% 7,906,150
2020-10-27 2020-10-22 2.360 3,170,000 -15,000 0.15% 7,481,200
2020-10-22 2020-10-20 2.330 3,185,000 -11,000 0.15% 7,421,050
2020-10-20 2020-10-16 2.310 3,196,000 -22,000 0.15% 7,382,760
2020-10-19 2020-10-15 2.360 3,218,000 -80,000 0.15% 7,594,480
2020-10-16 2020-10-14 2.370 3,298,000 +58,000 0.16% 7,816,260
2020-10-15 2020-10-12 2.470 3,240,000 +47,000 0.15% 8,002,800
2020-10-14 2020-10-09 2.500 3,193,000 -15,000 0.15% 7,982,500
2020-10-12 2020-10-08 2.510 3,208,000 +49,000 0.15% 8,052,080
2020-10-09 2020-10-07 2.540 3,159,000 -45,000 0.15% 8,023,860
2020-10-08 2020-10-06 2.480 3,204,000 +12,000 0.15% 7,945,920
2020-10-07 2020-10-05 2.540 3,192,000 -99,000 0.15% 8,107,680
2020-10-06 2020-09-30 2.500 3,291,000 +34,000 0.16% 8,227,500
2020-10-05 2020-09-29 2.510 3,257,000 +28,000 0.15% 8,175,070
2020-09-29 2020-09-25 2.490 3,229,000 -515,000 0.15% 8,040,210
2020-09-28 2020-09-24 2.500 3,744,000 -80,000 0.18% 9,360,000
2020-09-25 2020-09-23 2.460 3,824,000 +14,000 0.18% 9,407,040
2020-09-23 2020-09-21 2.510 3,810,000 -35,000 0.18% 9,563,100
2020-09-22 2020-09-18 2.500 3,845,000 -40,000 0.18% 9,612,500
2020-09-21 2020-09-17 2.500 3,885,000 -208,000 0.18% 9,712,500
2020-09-18 2020-09-16 2.500 4,093,000 +10,000 0.19% 10,232,500
2020-09-17 2020-09-15 2.510 4,083,000 +32,000 0.19% 10,248,330
2020-09-16 2020-09-14 2.500 4,051,000 -26,000 0.19% 10,127,500
2020-09-15 2020-09-11 2.490 4,077,000 -113,000 0.19% 10,151,730
2020-09-14 2020-09-10 2.500 4,190,000 -166,000 0.20% 10,475,000
2020-09-11 2020-09-09 2.450 4,356,000 -25,000 0.21% 10,672,200
2020-09-09 2020-09-07 2.430 4,381,000 -75,000 0.21% 10,645,830
2020-09-08 2020-09-04 2.500 4,456,000 -51,000 0.21% 11,140,000
2020-09-07 2020-09-03 2.540 4,507,000 -123,000 0.21% 11,447,780
2020-09-04 2020-09-02 2.500 4,630,000 -141,000 0.22% 11,575,000
2020-09-03 2020-09-01 2.530 4,771,000 -3,000 0.22% 12,070,630
2020-09-02 2020-08-31 2.470 4,774,000 -3,000 0.23% 11,791,780
2020-09-01 2020-08-28 2.590 4,777,000 +46,000 0.23% 12,372,430
2020-08-31 2020-08-27 2.560 4,731,000 -544,000 0.22% 12,111,360
2020-08-28 2020-08-26 2.560 5,275,000 -80,000 0.25% 13,504,000
2020-08-27 2020-08-25 2.550 5,355,000 +14,000 0.25% 13,655,250
2020-08-26 2020-08-24 2.540 5,341,000 -32,000 0.25% 13,566,140
2020-08-25 2020-08-21 2.490 5,373,000 -366,000 0.25% 13,378,770
2020-08-24 2020-08-20 2.600 5,739,000 +543,000 0.27% 14,921,400
2020-08-21 2020-08-19 2.550 5,196,000 +6,000 0.24% 13,249,800
2020-08-20 2020-08-18 2.450 5,190,000 -109,000 0.24% 12,715,500
2020-08-19 2020-08-17 2.330 5,299,000 +5,000 0.25% 12,346,670
2020-08-18 2020-08-14 2.360 5,294,000 +8,000 0.25% 12,493,840
2020-08-17 2020-08-13 2.380 5,286,000 -53,000 0.25% 12,580,680
2020-08-14 2020-08-12 2.330 5,339,000 -40,000 0.25% 12,439,870
2020-08-13 2020-08-11 2.320 5,379,000 +87,000 0.25% 12,479,280
2020-08-12 2020-08-10 2.380 5,292,000 -80,000 0.25% 12,594,960
2020-08-11 2020-08-07 2.440 5,372,000 +139,000 0.25% 13,107,680
2020-08-10 2020-08-06 2.550 5,233,000 -28,000 0.25% 13,344,150
2020-08-07 2020-08-05 2.500 5,261,000 -97,000 0.25% 13,152,500
2020-08-06 2020-08-04 2.440 5,358,000 +13,000 0.25% 13,073,520
2020-08-05 2020-08-03 2.320 5,345,000 +65,000 0.25% 12,400,400
2020-08-04 2020-07-31 2.350 5,280,000 -79,000 0.25% 12,408,000
2020-08-03 2020-07-30 2.270 5,359,000 -146,000 0.25% 12,164,930
2020-07-31 2020-07-29 2.290 5,505,000 +384,000 0.26% 12,606,450
2020-07-30 2020-07-28 2.270 5,121,000 -118,000 0.24% 11,624,670
2020-07-29 2020-07-27 2.310 5,239,000 +486,000 0.25% 12,102,090
2020-07-28 2020-07-24 2.420 4,753,000 -30,000 0.22% 11,502,260
2020-07-27 2020-07-23 2.370 4,783,000 +180,000 0.23% 11,335,710
2020-07-24 2020-07-22 2.550 4,603,000 -593,000 0.22% 11,737,650
2020-07-23 2020-07-21 2.670 5,196,000 +1,095,000 0.24% 13,873,320
2020-07-22 2020-07-20 2.930 4,101,000 +529,000 0.19% 12,015,930
2020-07-21 2020-07-17 3.080 3,572,000 +397,000 0.17% 11,001,760
2020-07-20 2020-07-16 2.530 3,175,000 +469,000 0.15% 8,032,750
2020-07-17 2020-07-15 2.670 2,706,000 +162,000 0.13% 7,225,020
2020-07-16 2020-07-14 2.770 2,544,000 -145,000 0.12% 7,046,880
2020-07-15 2020-07-13 2.680 2,689,000 +19,000 0.13% 7,206,520
2020-07-14 2020-07-10 2.710 2,670,000 -625,000 0.13% 7,235,700
2020-07-13 2020-07-09 2.650 3,295,000 +59,000 0.16% 8,731,750
2020-07-10 2020-07-08 2.680 3,236,000 +117,000 0.15% 8,672,480
2020-07-09 2020-07-07 2.550 3,119,000 +87,000 0.15% 7,953,450
2020-07-08 2020-07-06 2.750 3,032,000 +204,000 0.14% 8,338,000
2020-07-07 2020-07-03 2.840 2,828,000 -1,267,000 0.13% 8,031,520
2020-07-06 2020-07-02 2.530 4,095,000 +275,000 0.19% 10,360,350
2020-07-03 2020-06-30 2.330 3,820,000 +142,000 0.18% 8,900,600
2020-07-02 2020-06-29 2.000 3,678,000 +85,000 0.17% 7,356,000
2020-06-30 2020-06-26 2.020 3,593,000 +323,000 0.17% 7,257,860
2020-06-29 2020-06-24 2.040 3,270,000 +43,000 0.15% 6,670,800
2020-06-26 2020-06-23 1.970 3,227,000 +114,000 0.15% 6,357,190
2020-06-24 2020-06-22 1.970 3,113,000 -255,000 0.15% 6,132,610
2020-06-23 2020-06-19 2.030 3,368,000 -52,000 0.16% 6,837,040
2020-06-22 2020-06-18 2.050 3,420,000 +20,000 0.16% 7,011,000
2020-06-19 2020-06-17 2.070 3,400,000 +266,000 0.16% 7,038,000
2020-06-18 2020-06-16 2.110 3,134,000 +4,000 0.15% 6,612,740
2020-06-17 2020-06-15 2.070 3,130,000 +64,000 0.15% 6,479,100
2020-06-16 2020-06-12 2.140 3,066,000 +100,000 0.14% 6,561,240
2020-06-15 2020-06-11 2.190 2,966,000 -248,000 0.14% 6,495,540
2020-06-12 2020-06-10 2.310 3,214,000 +282,000 0.15% 7,424,340
2020-06-11 2020-06-09 2.100 2,932,000 +25,000 0.14% 6,157,200
2020-06-10 2020-06-08 2.100 2,907,000 +67,000 0.14% 6,104,700
2020-06-09 2020-06-05 2.150 2,840,000 +49,000 0.13% 6,106,000
2020-06-08 2020-06-04 2.100 2,791,000 -394,000 0.13% 5,861,100
2020-06-05 2020-06-03 2.160 3,185,000 +232,000 0.15% 6,879,600
2020-06-04 2020-06-02 2.240 2,953,000 -544,000 0.14% 6,614,720
2020-06-03 2020-06-01 2.220 3,497,000 +10,000 0.16% 7,763,340
2020-06-02 2020-05-29 1.800 3,487,000 -48,000 0.16% 6,276,600
2020-06-01 2020-05-28 1.770 3,535,000 -51,000 0.17% 6,256,950
2020-05-29 2020-05-27 1.750 3,586,000 +66,000 0.17% 6,275,500
2020-05-28 2020-05-26 1.730 3,520,000 +198,000 0.17% 6,089,600
2020-05-27 2020-05-25 1.880 3,322,000 -73,000 0.16% 6,245,360
2020-05-26 2020-05-22 1.850 3,395,000 -176,000 0.16% 6,280,750
2020-05-25 2020-05-21 1.950 3,571,000 +412,000 0.17% 6,963,450
2020-05-22 2020-05-20 2.050 3,159,000 +39,000 0.15% 6,475,950
2020-05-21 2020-05-19 2.100 3,120,000 -120,000 0.15% 6,552,000
2020-05-20 2020-05-18 2.110 3,240,000 +111,000 0.15% 6,836,400
2020-05-19 2020-05-15 2.170 3,129,000 +160,000 0.15% 6,789,930
2020-05-18 2020-05-14 2.200 2,969,000 +4,000 0.14% 6,531,800
2020-05-15 2020-05-13 2.220 2,965,000 -33,000 0.14% 6,582,300
2020-05-14 2020-05-12 2.190 2,998,000 -32,000 0.14% 6,565,620
2020-05-13 2020-05-11 2.260 3,030,000 -200,000 0.14% 6,847,800
2020-05-12 2020-05-08 2.220 3,230,000 +10,000 0.15% 7,170,600
2020-05-11 2020-05-07 2.260 3,220,000 +57,000 0.15% 7,277,200
2020-05-08 2020-05-06 2.160 3,163,000 -26,000 0.15% 6,832,080
2020-05-07 2020-05-05 2.110 3,189,000 +39,000 0.15% 6,728,790
2020-05-06 2020-05-04 2.110 3,150,000 -154,000 0.15% 6,646,500
2020-05-05 2020-04-29 2.260 3,304,000 -171,000 0.16% 7,467,040
2020-05-04 2020-04-28 2.260 3,475,000 -2,000 0.16% 7,853,500
2020-04-29 2020-04-27 2.300 3,477,000 +99,000 0.16% 7,997,100
2020-04-28 2020-04-24 2.350 3,378,000 -153,000 0.16% 7,938,300
2020-04-27 2020-04-23 2.340 3,531,000 +209,000 0.17% 8,262,540
2020-04-24 2020-04-22 2.280 3,322,000 +176,000 0.16% 7,574,160
2020-04-23 2020-04-21 2.180 3,146,000 -538,000 0.15% 6,858,280
2020-04-22 2020-04-20 2.370 3,684,000 +106,000 0.17% 8,731,080
2020-04-21 2020-04-17 2.440 3,578,000 -476,000 0.17% 8,730,320
2020-04-20 2020-04-16 2.030 4,054,000 +29,000 0.19% 8,229,620
2020-04-17 2020-04-15 2.060 4,025,000 +26,000 0.19% 8,291,500
2020-04-16 2020-04-14 2.080 3,999,000 -154,000 0.19% 8,317,920
2020-04-15 2020-04-09 2.010 4,153,000 +890,000 0.20% 8,347,530
2020-04-14 2020-04-08 2.180 3,263,000 -9,000 0.15% 7,113,340
2020-04-09 2020-04-07 2.630 3,272,000 +849,000 0.15% 8,605,360
2020-04-07 2020-04-03 1.960 2,423,000 +2,010,000 0.11% 4,749,080
2020-03-20 2020-03-18 4.680 413,000 -2,000 0.02% 1,932,840
2020-03-17 2020-03-13 4.320 415,000 -20,000 0.02% 1,792,800
2020-03-16 2020-03-12 4.320 435,000 -25,000 0.02% 1,879,200
2020-03-13 2020-03-11 4.320 460,000 -10,000 0.02% 1,987,200
2020-03-11 2020-03-09 4.720 470,000 -20,000 0.02% 2,218,400
2020-02-25 2020-02-21 5.010 490,000 -6,000 0.02% 2,454,900
2020-02-24 2020-02-20 5.080 496,000 -20,000 0.02% 2,519,680
2020-02-19 2020-02-17 5.120 516,000 +20,000 0.02% 2,641,920
2020-02-14 2020-02-12 5.160 496,000 +20,000 0.02% 2,559,360
2020-02-07 2020-02-05 5.190 476,000 -50,000 0.02% 2,470,440
2020-02-05 2020-02-03 5.200 526,000 -20,000 0.02% 2,735,200
2020-02-03 2020-01-30 5.170 546,000 -16,000 0.03% 2,822,820
2020-01-31 2020-01-29 5.180 562,000 +10,000 0.03% 2,911,160
2020-01-30 2020-01-24 5.270 552,000 -51,000 0.03% 2,909,040
2020-01-29 2020-01-22 5.250 603,000 -6,000 0.03% 3,165,750
2020-01-23 2020-01-21 5.230 609,000 -10,000 0.03% 3,185,070
2020-01-22 2020-01-20 5.400 619,000 -5,000 0.03% 3,342,600
2020-01-21 2020-01-17 5.340 624,000 +150,000 0.03% 3,332,160
2020-01-17 2020-01-15 5.210 474,000 +5,000 0.02% 2,469,540
2020-01-13 2020-01-09 5.190 469,000 +17,000 0.02% 2,434,110
2020-01-09 2020-01-07 5.210 452,000 +10,000 0.02% 2,354,920
2020-01-06 2020-01-02 5.250 442,000 +10,000 0.02% 2,320,500
2019-12-30 2019-12-24 5.500 432,000 -25,000 0.02% 2,376,000
2019-11-26 2019-11-22 5.850 457,000 -2,000 0.02% 2,673,450
2019-11-19 2019-11-15 5.880 459,000 -2,000 0.02% 2,698,920
2019-11-14 2019-11-12 6.050 461,000 +2,000 0.02% 2,789,050
2019-11-13 2019-11-11 6.040 459,000 -8,000 0.02% 2,772,360
2019-11-06 2019-11-04 6.410 467,000 -2,000 0.02% 2,993,470
2019-10-31 2019-10-29 6.440 469,000 +5,000 0.02% 3,020,360
2019-10-23 2019-10-21 6.320 464,000 -5,000 0.02% 2,932,480
2019-10-02 2019-09-27 6.000 469,000 +5,000 0.02% 2,814,000
2019-09-13 2019-09-11 6.010 464,000 -11,000 0.02% 2,788,640
2019-09-02 2019-08-29 5.570 475,000 -5,000 0.02% 2,645,750
2019-08-26 2019-08-22 5.580 480,000 -8,000 0.02% 2,678,400
2019-08-16 2019-08-14 5.740 488,000 -3,000 0.02% 2,801,120
2019-08-15 2019-08-13 5.720 491,000 -1,000 0.02% 2,808,520
2019-08-13 2019-08-09 5.740 492,000 +8,000 0.02% 2,824,080
2019-08-07 2019-08-05 5.760 484,000 -1,000 0.02% 2,787,840
2019-08-06 2019-08-02 5.780 485,000 -8,000 0.02% 2,803,300
2019-08-05 2019-08-01 5.750 493,000 -10,000 0.02% 2,834,750
2019-08-01 2019-07-30 5.800 503,000 +8,000 0.02% 2,917,400
2019-07-31 2019-07-29 5.790 495,000 -8,000 0.02% 2,866,050
2019-07-30 2019-07-26 5.800 503,000 -10,000 0.02% 2,917,400
2019-07-29 2019-07-25 5.920 513,000 +10,000 0.02% 3,036,960
2019-07-24 2019-07-22 6.030 503,000 -20,000 0.02% 3,033,090
2019-07-22 2019-07-18 5.990 523,000 +20,000 0.02% 3,132,770
2019-07-18 2019-07-16 6.070 503,000 +8,000 0.02% 3,053,210
2019-07-17 2019-07-15 6.100 495,000 -8,000 0.02% 3,019,500
2019-07-05 2019-07-03 6.150 503,000 -10,000 0.02% 3,093,450
2019-07-04 2019-07-02 6.120 513,000 +10,000 0.02% 3,139,560
2019-06-25 2019-06-21 6.100 503,000 -5,000 0.02% 3,068,300
2019-06-21 2019-06-19 6.050 508,000 +10,000 0.02% 3,073,400
2019-06-18 2019-06-14 6.110 498,000 -10,000 0.02% 3,042,780
2019-06-13 2019-06-11 6.150 508,000 -11,000 0.02% 3,124,200
2019-06-12 2019-06-10 6.060 519,000 +21,000 0.02% 3,145,140
2019-06-06 2019-06-04 6.110 498,000 -5,000 0.02% 3,042,780
2019-06-05 2019-06-03 6.110 503,000 +5,000 0.02% 3,073,330
2019-06-04 2019-05-31 6.170 498,000 -4,000 0.02% 3,072,660
2019-06-03 2019-05-30 6.160 502,000 +3,000 0.02% 3,092,320
2019-05-31 2019-05-29 6.140 499,000 -6,000 0.02% 3,063,860
2019-05-30 2019-05-28 6.460 505,000 +40,000 0.02% 3,262,300
2019-05-28 2019-05-24 6.720 465,000 +5,000 0.02% 3,124,800
2019-05-24 2019-05-22 6.990 460,000 -2,000 0.02% 3,215,400
2019-05-23 2019-05-21 6.780 462,000 -5,000 0.02% 3,132,360
2019-05-21 2019-05-17 6.750 467,000 -2,000 0.02% 3,152,250
2019-05-20 2019-05-16 6.810 469,000 -9,000 0.02% 3,193,890
2019-05-14 2019-05-09 6.090 478,000 -1,000 0.02% 2,911,020
2019-05-09 2019-05-07 6.170 479,000 -2,000 0.02% 2,955,430
2019-05-07 2019-05-03 6.240 481,000 -1,000 0.02% 3,001,440
2019-05-02 2019-04-29 6.350 482,000 +1,000 0.02% 3,060,700
2019-04-30 2019-04-26 6.310 481,000 -3,000 0.02% 3,035,110
2019-04-29 2019-04-25 6.390 484,000 +5,000 0.02% 3,092,760
2019-04-12 2019-04-10 6.490 479,000 +16,000 0.02% 3,108,710
2019-04-10 2019-04-08 6.770 463,000 -2,000 0.02% 3,134,510
2019-04-08 2019-04-03 6.860 465,000 -1,000 0.02% 3,189,900
2019-04-04 2019-04-02 6.760 466,000 -3,000 0.02% 3,150,160
2019-04-02 2019-03-29 6.770 469,000 -40,000 0.02% 3,175,130
2019-03-28 2019-03-26 6.560 509,000 -5,000 0.02% 3,339,040
2019-03-27 2019-03-25 6.480 514,000 +5,000 0.02% 3,330,720
2019-03-25 2019-03-21 6.810 509,000 -5,000 0.02% 3,466,290
2019-03-20 2019-03-18 7.060 514,000 -20,000 0.02% 3,628,840
2019-03-18 2019-03-14 6.990 534,000 +2,000 0.03% 3,732,660
2019-03-15 2019-03-13 7.030 532,000 -3,000 0.03% 3,739,960
2019-03-14 2019-03-12 7.120 535,000 -13,000 0.03% 3,809,200
2019-03-13 2019-03-11 6.800 548,000 +2,000 0.03% 3,726,400
2019-03-07 2019-03-05 6.900 546,000 -7,000 0.03% 3,767,400
2019-03-05 2019-03-01 6.850 553,000 -8,000 0.03% 3,788,050
2019-03-01 2019-02-27 6.840 561,000 +3,000 0.03% 3,837,240
2019-02-27 2019-02-25 6.820 558,000 -3,000 0.03% 3,805,560
2019-02-26 2019-02-22 6.700 561,000 +10,000 0.03% 3,758,700
2019-02-20 2019-02-18 7.000 551,000 +2,000 0.03% 3,857,000
2019-02-15 2019-02-13 6.870 549,000 +5,000 0.03% 3,771,630
2019-02-14 2019-02-12 6.940 544,000 +10,000 0.03% 3,775,360
2019-02-13 2019-02-11 6.910 534,000 -75,000 0.03% 3,689,940
2019-02-12 2019-02-08 7.150 609,000 +5,000 0.03% 4,354,350
2019-02-11 2019-02-04 6.880 604,000 +3,000 0.03% 4,155,520
2019-02-08 2019-01-31 6.530 601,000 +5,000 0.03% 3,924,530
2019-02-01 2019-01-30 6.620 596,000 -20,000 0.03% 3,945,520
2019-01-29 2019-01-25 6.400 616,000 -8,000 0.03% 3,942,400
2019-01-28 2019-01-24 6.200 624,000 +5,000 0.03% 3,868,800
2019-01-25 2019-01-23 6.200 619,000 -2,000 0.03% 3,837,800
2019-01-24 2019-01-22 6.080 621,000 -5,000 0.03% 3,775,680
2019-01-23 2019-01-21 5.890 626,000 -15,000 0.03% 3,687,140
2019-01-22 2019-01-18 5.380 641,000 -66,000 0.03% 3,448,580
2019-01-07 2019-01-03 5.620 707,000 -20,000 0.03% 3,973,340
2019-01-02 2018-12-27 5.750 727,000 +2,000 0.03% 4,180,250
2018-12-21 2018-12-19 6.120 725,000 +30,000 0.03% 4,437,000
2018-12-20 2018-12-18 6.270 695,000 +10,000 0.03% 4,357,650
2018-12-14 2018-12-12 6.490 685,000 +7,000 0.03% 4,445,650
2018-12-07 2018-12-05 6.820 678,000 +14,000 0.03% 4,623,960
2018-11-30 2018-11-28 6.750 664,000 -23,000 0.03% 4,482,000
2018-11-28 2018-11-26 6.800 687,000 -5,000 0.03% 4,671,600
2018-11-27 2018-11-23 6.600 692,000 -5,000 0.03% 4,567,200
2018-11-26 2018-11-22 6.500 697,000 -7,000 0.03% 4,530,500
2018-11-23 2018-11-21 6.370 704,000 -28,000 0.03% 4,484,480
2018-11-22 2018-11-20 6.090 732,000 -30,000 0.03% 4,457,880
2018-11-21 2018-11-19 6.340 762,000 +35,000 0.04% 4,831,080
2018-11-20 2018-11-16 6.180 727,000 +12,000 0.03% 4,492,860
2018-11-16 2018-11-14 6.150 715,000 +4,000 0.03% 4,397,250
2018-11-15 2018-11-13 6.120 711,000 -5,000 0.03% 4,351,320
2018-11-13 2018-11-09 6.080 716,000 -20,000 0.03% 4,353,280
2018-11-06 2018-11-02 6.140 736,000 +25,000 0.03% 4,519,040
2018-11-05 2018-11-01 6.100 711,000 +41,000 0.03% 4,337,100
2018-11-02 2018-10-31 6.220 670,000 +5,000 0.03% 4,167,400
2018-11-01 2018-10-30 6.150 665,000 -10,000 0.03% 4,089,750
2018-10-31 2018-10-29 6.130 675,000 -10,000 0.03% 4,137,750
2018-10-30 2018-10-26 6.090 685,000 +20,000 0.03% 4,171,650
2018-10-26 2018-10-24 6.080 665,000 -20,000 0.03% 4,043,200
2018-10-25 2018-10-23 6.040 685,000 -60,000 0.03% 4,137,400
2018-10-23 2018-10-19 6.070 745,000 +20,000 0.03% 4,522,150
2018-10-19 2018-10-16 6.140 725,000 +4,000 0.03% 4,451,500
2018-10-18 2018-10-15 6.240 721,000 -5,000 0.03% 4,499,040
2018-10-16 2018-10-12 6.150 726,000 +9,000 0.03% 4,464,900
2018-10-15 2018-10-11 6.190 717,000 +17,000 0.03% 4,438,230
2018-10-12 2018-10-10 6.280 700,000 +10,000 0.03% 4,396,000
2018-10-11 2018-10-09 6.220 690,000 -10,000 0.03% 4,291,800
2018-10-10 2018-10-08 6.020 700,000 -15,000 0.03% 4,214,000
2018-10-09 2018-10-05 6.150 715,000 +20,000 0.03% 4,397,250
2018-10-08 2018-10-04 6.400 695,000 -5,000 0.03% 4,448,000
2018-10-05 2018-10-03 6.180 700,000 +20,000 0.03% 4,326,000
2018-10-04 2018-10-02 6.150 680,000 -20,000 0.03% 4,182,000
2018-10-03 2018-09-28 6.190 700,000 +50,000 0.03% 4,333,000
2018-10-02 2018-09-27 6.560 650,000 +28,000 0.03% 4,264,000
2018-09-28 2018-09-26 6.790 622,000 -46,000 0.03% 4,223,380
2018-09-27 2018-09-24 6.210 668,000 -28,000 0.03% 4,148,280
2018-09-26 2018-09-21 6.190 696,000 +22,000 0.03% 4,308,240
2018-09-21 2018-09-19 6.210 674,000 +7,000 0.03% 4,185,540
2018-09-20 2018-09-18 6.100 667,000 +52,000 0.03% 4,068,700
2018-09-18 2018-09-14 6.330 615,000 -5,000 0.03% 3,892,950
2018-09-17 2018-09-13 6.240 620,000 -20,000 0.03% 3,868,800
2018-09-14 2018-09-12 6.130 640,000 +20,000 0.03% 3,923,200
2018-09-13 2018-09-11 6.350 620,000 -13,000 0.03% 3,937,000
2018-09-12 2018-09-10 6.200 633,000 +15,000 0.03% 3,924,600
2018-09-11 2018-09-07 6.360 618,000 -20,000 0.03% 3,930,480
2018-09-10 2018-09-06 6.350 638,000 -55,000 0.03% 4,051,300
2018-09-06 2018-09-04 6.150 693,000 +5,000 0.03% 4,261,950
2018-09-05 2018-09-03 6.170 688,000 +30,000 0.03% 4,244,960
2018-09-04 2018-08-31 6.300 658,000 -20,000 0.03% 4,145,400
2018-09-03 2018-08-30 6.200 678,000 +20,000 0.03% 4,203,600
2018-08-30 2018-08-28 6.400 658,000 -25,000 0.03% 4,211,200
2018-08-27 2018-08-23 6.330 683,000 +20,000 0.03% 4,323,390
2018-08-24 2018-08-22 6.500 663,000 -13,000 0.03% 4,309,500
2018-08-21 2018-08-17 6.390 676,000 +1,000 0.03% 4,319,640
2018-08-20 2018-08-16 6.500 675,000 -40,000 0.03% 4,387,500
2018-08-17 2018-08-15 6.410 715,000 +7,000 0.03% 4,583,150
2018-08-15 2018-08-13 7.140 708,000 +30,000 0.03% 5,055,120
2018-08-14 2018-08-10 7.060 678,000 +30,000 0.03% 4,786,680
2018-08-09 2018-08-07 7.290 648,000 -3,000 0.03% 4,723,920
2018-08-07 2018-08-03 7.430 651,000 -5,000 0.03% 4,836,930
2018-08-01 2018-07-30 7.720 656,000 -4,000 0.03% 5,064,320
2018-07-30 2018-07-26 7.330 660,000 -20,000 0.03% 4,837,800
2018-07-27 2018-07-25 7.190 680,000 +3,000 0.03% 4,889,200
2018-07-18 2018-07-16 6.970 677,000 -10,000 0.03% 4,718,690
2018-07-17 2018-07-13 7.200 687,000 +45,000 0.03% 4,946,400
2018-07-16 2018-07-12 7.140 642,000 -6,000 0.03% 4,583,880
2018-07-11 2018-07-09 7.370 648,000 -17,000 0.03% 4,775,760
2018-07-09 2018-07-05 7.310 665,000 -6,000 0.03% 4,861,150
2018-07-06 2018-07-04 7.320 671,000 -1,000 0.03% 4,911,720
2018-07-05 2018-07-03 7.550 672,000 +15,000 0.03% 5,073,600
2018-07-04 2018-06-29 7.840 657,000 -9,000 0.03% 5,150,880
2018-06-29 2018-06-27 7.460 666,000 -30,000 0.03% 4,968,360
2018-06-27 2018-06-25 7.630 696,000 +5,000 0.03% 5,310,480
2018-06-26 2018-06-22 7.760 691,000 +15,000 0.03% 5,362,160
2018-06-25 2018-06-21 7.880 676,000 -10,000 0.03% 5,326,880
2018-06-22 2018-06-20 7.990 686,000 +30,000 0.03% 5,481,140
2018-06-21 2018-06-19 8.040 656,000 -42,000 0.03% 5,274,240
2018-06-20 2018-06-15 8.100 698,000 -24,000 0.03% 5,653,800
2018-06-19 2018-06-14 8.300 722,000 -3,000 0.03% 5,992,600
2018-06-15 2018-06-13 8.440 725,000 +34,000 0.03% 6,119,000
2018-06-14 2018-06-12 8.710 691,000 +10,000 0.03% 6,018,610
2018-06-13 2018-06-11 8.520 681,000 -12,000 0.03% 5,802,120
2018-06-12 2018-06-08 8.500 693,000 +5,000 0.03% 5,890,500
2018-06-07 2018-06-05 8.600 688,000 +12,000 0.03% 5,916,800
2018-06-06 2018-06-04 8.650 676,000 -14,000 0.03% 5,847,400
2018-06-05 2018-06-01 8.380 690,000 +30,000 0.03% 5,782,200
2018-06-04 2018-05-31 8.780 660,000 -27,000 0.03% 5,794,800
2018-05-31 2018-05-29 8.650 687,000 +8,000 0.03% 5,942,550
2018-05-30 2018-05-28 8.980 679,000 +20,000 0.03% 6,097,420
2018-05-29 2018-05-25 8.850 659,000 -38,000 0.03% 5,832,150
2018-05-28 2018-05-24 8.780 697,000 -10,000 0.03% 6,119,660
2018-05-25 2018-05-23 8.860 707,000 +35,000 0.03% 6,264,020
2018-05-24 2018-05-21 8.430 672,000 -6,000 0.03% 5,664,960
2018-05-23 2018-05-18 8.510 678,000 -117,000 0.03% 5,769,780
2018-05-21 2018-05-17 8.430 795,000 -42,000 0.04% 6,701,850
2018-05-18 2018-05-16 7.940 837,000 +59,000 0.04% 6,645,780
2018-05-17 2018-05-15 7.520 778,000 +15,000 0.04% 5,850,560
2018-05-16 2018-05-14 7.510 763,000 -27,000 0.04% 5,730,130
2018-05-15 2018-05-11 7.410 790,000 +30,000 0.04% 5,853,900
2018-05-14 2018-05-10 7.310 760,000 -35,000 0.04% 5,555,600
2018-05-11 2018-05-09 7.190 795,000 +29,000 0.04% 5,716,050
2018-05-10 2018-05-08 7.270 766,000 +22,000 0.04% 5,568,820
2018-05-09 2018-05-07 7.310 744,000 +20,000 0.03% 5,438,640
2018-05-04 2018-05-02 7.420 724,000 +5,000 0.03% 5,372,080
2018-05-03 2018-04-30 7.520 719,000 -1,000 0.03% 5,406,880
2018-05-02 2018-04-27 7.410 720,000 -1,000 0.03% 5,335,200
2018-04-30 2018-04-26 7.330 721,000 -18,000 0.03% 5,284,930
2018-04-27 2018-04-25 7.600 739,000 +13,000 0.03% 5,616,400
2018-04-26 2018-04-24 7.600 726,000 -5,000 0.03% 5,517,600
2018-04-25 2018-04-23 7.610 731,000 -3,000 0.03% 5,562,910
2018-04-24 2018-04-20 7.600 734,000 -5,000 0.03% 5,578,400
2018-04-23 2018-04-19 7.760 739,000 -13,000 0.03% 5,734,640
2018-04-20 2018-04-18 7.670 752,000 +1,000 0.03% 5,767,840
2018-04-18 2018-04-16 7.600 751,000 -7,000 0.03% 5,707,600
2018-04-17 2018-04-13 7.800 758,000 +10,000 0.04% 5,912,400
2018-04-16 2018-04-12 7.700 748,000 -9,000 0.03% 5,759,600
2018-04-13 2018-04-11 7.850 757,000 -25,000 0.04% 5,942,450
2018-04-12 2018-04-10 7.880 782,000 -23,000 0.04% 6,162,160
2018-04-11 2018-04-09 7.930 805,000 -10,000 0.04% 6,383,650
2018-04-10 2018-04-06 7.920 815,000 -23,000 0.04% 6,454,800
2018-04-09 2018-04-04 7.390 838,000 -225,000 0.04% 6,192,820
2018-04-06 2018-04-03 7.160 1,063,000 -4,000 0.05% 7,611,080
2018-04-04 2018-03-29 7.060 1,067,000 +3,000 0.05% 7,533,020
2018-04-03 2018-03-28 7.110 1,064,000 -57,000 0.05% 7,565,040
2018-03-29 2018-03-27 6.970 1,121,000 -55,000 0.05% 7,813,370
2018-03-27 2018-03-23 6.810 1,176,000 +3,000 0.05% 8,008,560
2018-03-26 2018-03-22 7.030 1,173,000 +33,000 0.05% 8,246,190
2018-03-19 2018-03-15 6.860 1,140,000 -9,000 0.05% 7,820,400
2018-03-16 2018-03-14 6.790 1,149,000 -40,000 0.05% 7,801,710
2018-03-15 2018-03-13 6.750 1,189,000 +20,000 0.06% 8,025,750
2018-03-14 2018-03-12 6.760 1,169,000 +34,000 0.05% 7,902,440
2018-03-13 2018-03-09 6.810 1,135,000 +8,000 0.05% 7,729,350
2018-03-09 2018-03-07 6.920 1,127,000 -7,000 0.05% 7,798,840
2018-03-08 2018-03-06 7.020 1,134,000 -54,000 0.05% 7,960,680
2018-03-07 2018-03-05 6.990 1,188,000 -164,000 0.06% 8,304,120
2018-03-06 2018-03-02 7.010 1,352,000 -16,000 0.06% 9,477,520
2018-03-05 2018-03-01 7.040 1,368,000 -13,000 0.06% 9,630,720
2018-03-02 2018-02-28 7.000 1,381,000 -22,000 0.06% 9,667,000
2018-03-01 2018-02-27 7.000 1,403,000 -42,000 0.07% 9,821,000
2018-02-28 2018-02-26 7.010 1,445,000 +8,000 0.07% 10,129,450
2018-02-27 2018-02-23 6.930 1,437,000 -5,000 0.07% 9,958,410
2018-02-23 2018-02-21 7.030 1,442,000 -171,000 0.07% 10,137,260
2018-02-22 2018-02-20 6.900 1,613,000 -127,000 0.08% 11,129,700
2018-02-20 2018-02-13 6.490 1,740,000 -3,000 0.08% 11,292,600
2018-02-14 2018-02-12 6.350 1,743,000 -7,000 0.08% 11,068,050
2018-02-13 2018-02-09 6.260 1,750,000 -1,000 0.08% 10,955,000
2018-02-12 2018-02-08 6.290 1,751,000 +1,000 0.08% 11,013,790
2018-02-09 2018-02-07 6.290 1,750,000 -38,000 0.08% 11,007,500
2018-02-08 2018-02-06 6.170 1,788,000 +1,000 0.08% 11,031,960
2018-02-01 2018-01-30 6.530 1,787,000 +1,000 0.08% 11,669,110
2018-01-31 2018-01-29 6.540 1,786,000 +9,000 0.08% 11,680,440
2018-01-30 2018-01-26 6.690 1,777,000 -10,000 0.08% 11,888,130
2018-01-29 2018-01-25 6.580 1,787,000 -40,000 0.08% 11,758,460
2018-01-26 2018-01-24 6.590 1,827,000 -19,000 0.08% 12,039,930
2018-01-25 2018-01-23 6.500 1,846,000 -10,000 0.08% 11,999,000
2018-01-24 2018-01-22 6.550 1,856,000 +10,000 0.09% 12,156,800
2018-01-23 2018-01-19 6.600 1,846,000 -10,000 0.08% 12,183,600
2018-01-22 2018-01-18 6.560 1,856,000 -18,000 0.09% 12,175,360
2018-01-19 2018-01-17 6.370 1,874,000 -8,000 0.09% 11,937,380
2018-01-18 2018-01-16 6.380 1,882,000 +36,000 0.09% 12,007,160
2018-01-17 2018-01-15 6.390 1,846,000 +5,000 0.08% 11,795,940
2018-01-16 2018-01-12 6.470 1,841,000 +10,000 0.08% 11,911,270
2018-01-15 2018-01-11 6.450 1,831,000 -8,000 0.08% 11,809,950
2018-01-12 2018-01-10 6.430 1,839,000 +30,000 0.08% 11,824,770
2018-01-11 2018-01-09 6.540 1,809,000 -10,000 0.08% 11,830,860
2018-01-10 2018-01-08 6.590 1,819,000 +18,000 0.08% 11,987,210
2018-01-09 2018-01-05 6.540 1,801,000 +20,000 0.08% 11,778,540
2018-01-08 2018-01-04 6.600 1,781,000 +60,000 0.08% 11,754,600
2018-01-05 2018-01-03 6.740 1,721,000 +83,000 0.08% 11,599,540
2018-01-04 2018-01-02 6.760 1,638,000 +18,000 0.08% 11,072,880
2018-01-03 2017-12-29 6.850 1,620,000 -5,000 0.07% 11,097,000
2017-12-29 2017-12-27 6.950 1,625,000 -62,000 0.07% 11,293,750
2017-12-28 2017-12-22 6.720 1,687,000 +10,000 0.08% 11,336,640
2017-12-27 2017-12-21 6.800 1,677,000 -23,000 0.08% 11,403,600
2017-12-21 2017-12-19 6.580 1,700,000 +20,000 0.08% 11,186,000
2017-12-20 2017-12-18 6.510 1,680,000 -10,000 0.08% 10,936,800
2017-12-18 2017-12-14 6.380 1,690,000 -58,000 0.08% 10,782,200
2017-12-15 2017-12-13 6.360 1,748,000 +2,000 0.08% 11,117,280
2017-12-14 2017-12-12 6.380 1,746,000 +15,000 0.08% 11,139,480
2017-12-13 2017-12-11 6.470 1,731,000 +4,000 0.08% 11,199,570
2017-12-07 2017-12-05 6.760 1,727,000 -4,000 0.08% 11,674,520
2017-12-05 2017-12-01 6.800 1,731,000 +4,000 0.08% 11,770,800
2017-12-04 2017-11-30 6.800 1,727,000 +9,000 0.08% 11,743,600
2017-12-01 2017-11-29 6.850 1,718,000 +45,000 0.08% 11,768,300
2017-11-30 2017-11-28 6.880 1,673,000 -3,000 0.08% 11,510,240
2017-11-29 2017-11-27 6.930 1,676,000 -51,000 0.08% 11,614,680
2017-11-28 2017-11-24 6.990 1,727,000 -17,000 0.08% 12,071,730
2017-11-27 2017-11-23 6.930 1,744,000 -2,000 0.08% 12,085,920
2017-11-24 2017-11-22 6.940 1,746,000 -18,000 0.08% 12,117,240
2017-11-23 2017-11-21 6.860 1,764,000 +2,000 0.08% 12,101,040
2017-11-22 2017-11-20 6.850 1,762,000 -27,000 0.08% 12,069,700
2017-11-20 2017-11-16 6.960 1,789,000 +44,000 0.08% 12,451,440
2017-11-17 2017-11-15 6.900 1,745,000 +52,000 0.08% 12,040,500
2017-11-16 2017-11-14 7.060 1,693,000 -96,000 0.08% 11,952,580
2017-11-15 2017-11-13 6.930 1,789,000 +65,000 0.08% 12,397,770
2017-11-14 2017-11-10 6.860 1,724,000 +45,000 0.08% 11,826,640
2017-11-13 2017-11-09 6.850 1,679,000 +71,000 0.08% 11,501,150
2017-11-10 2017-11-08 6.900 1,608,000 +5,000 0.07% 11,095,200
2017-11-09 2017-11-07 6.950 1,603,000 +50,000 0.07% 11,140,850
2017-11-08 2017-11-06 6.940 1,553,000 +2,000 0.07% 10,777,820
2017-11-06 2017-11-02 6.910 1,551,000 -86,000 0.07% 10,717,410
2017-11-03 2017-11-01 6.900 1,637,000 +31,000 0.08% 11,295,300
2017-11-01 2017-10-30 6.990 1,606,000 +13,000 0.07% 11,225,940
2017-10-30 2017-10-26 7.080 1,593,000 -20,000 0.07% 11,278,440
2017-10-26 2017-10-24 7.130 1,613,000 +57,000 0.07% 11,500,690
2017-10-25 2017-10-23 7.200 1,556,000 +15,000 0.07% 11,203,200
2017-10-24 2017-10-20 7.250 1,541,000 -32,000 0.07% 11,172,250
2017-10-19 2017-10-17 7.150 1,573,000 +4,000 0.07% 11,246,950
2017-10-18 2017-10-16 7.190 1,569,000 -14,000 0.07% 11,281,110
2017-10-16 2017-10-12 7.220 1,583,000 +83,000 0.07% 11,429,260
2017-10-13 2017-10-11 7.360 1,500,000 +40,000 0.07% 11,040,000
2017-10-12 2017-10-10 7.280 1,460,000 -35,000 0.07% 10,628,800
2017-10-11 2017-10-09 7.120 1,495,000 -226,000 0.07% 10,644,400
2017-10-10 2017-10-06 7.160 1,721,000 -137,000 0.08% 12,322,360
2017-10-09 2017-10-04 7.140 1,858,000 -50,000 0.09% 13,266,120
2017-10-06 2017-10-03 7.100 1,908,000 +30,000 0.09% 13,546,800
2017-10-04 2017-09-29 7.140 1,878,000 -42,000 0.09% 13,408,920
2017-10-03 2017-09-28 6.930 1,920,000 -10,000 0.09% 13,305,600
2017-09-29 2017-09-27 6.940 1,930,000 +4,000 0.09% 13,394,200
2017-09-28 2017-09-26 6.970 1,926,000 +1,000 0.09% 13,424,220
2017-09-25 2017-09-21 7.020 1,925,000 -5,000 0.09% 13,513,500
2017-09-22 2017-09-20 7.100 1,930,000 +5,000 0.09% 13,703,000
2017-09-21 2017-09-19 7.110 1,925,000 +15,000 0.09% 13,686,750
2017-09-20 2017-09-18 7.120 1,910,000 -6,000 0.09% 13,599,200
2017-09-19 2017-09-15 7.240 1,916,000 -54,000 0.09% 13,871,840
2017-09-18 2017-09-14 7.100 1,970,000 +34,000 0.09% 13,987,000
2017-09-15 2017-09-13 7.080 1,936,000 +23,000 0.09% 13,706,880
2017-09-14 2017-09-12 7.110 1,913,000 -2,000 0.09% 13,601,430
2017-09-13 2017-09-11 7.180 1,915,000 +6,000 0.09% 13,749,700
2017-09-12 2017-09-08 7.250 1,909,000 -15,000 0.09% 13,840,250
2017-09-11 2017-09-07 7.130 1,924,000 -30,000 0.09% 13,718,120
2017-09-08 2017-09-06 7.180 1,954,000 -32,000 0.09% 14,029,720
2017-09-07 2017-09-05 7.210 1,986,000 -43,000 0.09% 14,319,060
2017-09-06 2017-09-04 7.190 2,029,000 -102,000 0.09% 14,588,510
2017-09-04 2017-08-31 6.950 2,131,000 -4,000 0.10% 14,810,450
2017-09-01 2017-08-30 6.950 2,135,000 -11,000 0.10% 14,838,250
2017-08-31 2017-08-29 6.980 2,146,000 +32,000 0.10% 14,979,080
2017-08-30 2017-08-28 7.070 2,114,000 +173,000 0.09% 14,945,980
2017-08-29 2017-08-25 7.250 1,941,000 +39,000 0.09% 14,072,250
2017-08-28 2017-08-24 7.200 1,902,000 -12,000 0.09% 13,694,400
2017-08-25 2017-08-22 7.070 1,914,000 -30,000 0.09% 13,531,980
2017-08-24 2017-08-21 7.030 1,944,000 -9,000 0.09% 13,666,320
2017-08-22 2017-08-18 6.930 1,953,000 +8,000 0.09% 13,534,290
2017-08-21 2017-08-17 7.050 1,945,000 -20,000 0.09% 13,712,250
2017-08-18 2017-08-16 7.200 1,965,000 -453,000 0.09% 14,148,000
2017-08-17 2017-08-15 6.830 2,418,000 -31,000 0.11% 16,514,940
2017-08-16 2017-08-14 6.870 2,449,000 -13,000 0.11% 16,824,630
2017-08-15 2017-08-11 6.920 2,462,000 -7,000 0.11% 17,037,040
2017-08-14 2017-08-10 6.910 2,469,000 +2,000 0.11% 17,060,790
2017-08-11 2017-08-09 6.890 2,467,000 -36,000 0.11% 16,997,630
2017-08-10 2017-08-08 6.890 2,503,000 -19,000 0.11% 17,245,670
2017-08-09 2017-08-07 6.870 2,522,000 +1,000 0.11% 17,326,140
2017-08-08 2017-08-04 6.950 2,521,000 -20,000 0.11% 17,520,950
2017-08-07 2017-08-03 6.920 2,541,000 -20,000 0.11% 17,583,720
2017-08-04 2017-08-02 6.880 2,561,000 -15,000 0.12% 17,619,680
2017-08-03 2017-08-01 6.790 2,576,000 -10,000 0.12% 17,491,040
2017-08-02 2017-07-31 6.800 2,586,000 +62,000 0.12% 17,584,800
2017-08-01 2017-07-28 6.930 2,524,000 +17,000 0.11% 17,491,320
2017-07-31 2017-07-27 7.050 2,507,000 -10,000 0.11% 17,674,350
2017-07-28 2017-07-26 6.940 2,517,000 -14,000 0.11% 17,467,980
2017-07-27 2017-07-25 6.940 2,531,000 +26,000 0.11% 17,565,140
2017-07-26 2017-07-24 6.880 2,505,000 +15,000 0.11% 17,234,400
2017-07-25 2017-07-21 6.900 2,490,000 +225,000 0.11% 17,181,000
2017-07-24 2017-07-20 6.930 2,265,000 +109,000 0.10% 15,696,450
2017-07-21 2017-07-19 6.990 2,156,000 +51,000 0.10% 15,070,440
2017-07-19 2017-07-17 7.080 2,105,000 +35,000 0.09% 14,903,400
2017-07-18 2017-07-14 7.260 2,070,000 +46,000 0.09% 15,028,200
2017-07-17 2017-07-13 7.230 2,024,000 +40,000 0.09% 14,633,520
2017-07-14 2017-07-12 7.400 1,984,000 -25,000 0.09% 14,681,600
2017-07-13 2017-07-11 7.310 2,009,000 +5,000 0.09% 14,685,790
2017-07-12 2017-07-10 7.300 2,004,000 -40,000 0.09% 14,629,200
2017-07-11 2017-07-07 7.340 2,044,000 -153,000 0.09% 15,002,960
2017-07-10 2017-07-06 7.180 2,197,000 +91,000 0.10% 15,774,460
2017-07-07 2017-07-05 7.340 2,106,000 +30,000 0.09% 15,458,040
2017-07-06 2017-07-04 7.320 2,076,000 +2,000 0.09% 15,196,320
2017-07-05 2017-07-03 7.350 2,074,000 -233,000 0.09% 15,243,900
2017-07-04 2017-06-30 7.170 2,307,000 -5,000 0.10% 16,541,190
2017-07-03 2017-06-29 7.100 2,312,000 -20,000 0.10% 16,415,200
2017-06-29 2017-06-27 7.140 2,332,000 +218,000 0.10% 16,650,480
2017-06-27 2017-06-23 7.020 2,114,000 -10,000 0.09% 14,840,280
2017-06-23 2017-06-21 7.070 2,124,000 -35,000 0.09% 15,016,680
2017-06-22 2017-06-20 7.110 2,159,000 +7,000 0.09% 15,350,490
2017-06-21 2017-06-19 7.250 2,152,000 -41,000 0.09% 15,602,000
2017-06-20 2017-06-16 7.190 2,193,000 -120,000 0.10% 15,767,670
2017-06-19 2017-06-15 7.070 2,313,000 +10,000 0.10% 16,352,910
2017-06-16 2017-06-14 7.010 2,303,000 -585,000 0.10% 16,144,030
2017-06-15 2017-06-13 6.830 2,888,000 -6,000 0.13% 19,725,040
2017-06-14 2017-06-12 6.760 2,894,000 +5,000 0.13% 19,563,440
2017-06-13 2017-06-09 6.730 2,889,000 +209,000 0.13% 19,442,970
2017-06-12 2017-06-08 6.840 2,680,000 +180,000 0.12% 18,331,200
2017-06-09 2017-06-07 6.860 2,500,000 +61,000 0.11% 17,150,000
2017-06-08 2017-06-06 7.000 2,439,000 -5,000 0.11% 17,073,000
2017-06-07 2017-06-05 6.880 2,444,000 +20,000 0.11% 16,814,720
2017-06-06 2017-06-02 6.940 2,424,000 +160,000 0.11% 16,822,560
2017-06-05 2017-06-01 6.980 2,264,000 -5,000 0.10% 15,802,720
2017-06-02 2017-05-31 7.070 2,269,000 +15,000 0.10% 16,041,830
2017-06-01 2017-05-29 7.120 2,254,000 +7,000 0.10% 16,048,480
2017-05-29 2017-05-25 7.220 2,247,000 -15,000 0.10% 16,223,340
2017-05-26 2017-05-24 7.260 2,262,000 -40,000 0.10% 16,422,120
2017-05-25 2017-05-23 7.200 2,302,000 -89,000 0.10% 16,574,400
2017-05-24 2017-05-22 6.940 2,391,000 -5,000 0.10% 16,593,540
2017-05-23 2017-05-19 6.910 2,396,000 -29,000 0.10% 16,556,360
2017-05-22 2017-05-18 7.020 2,425,000 -151,000 0.10% 17,023,500
2017-05-19 2017-05-17 7.000 2,576,000 -122,000 0.11% 18,032,000
2017-05-18 2017-05-16 7.250 2,698,000 +1,000 0.12% 19,560,500
2017-05-17 2017-05-15 7.240 2,697,000 +13,000 0.12% 19,526,280
2017-05-16 2017-05-12 7.250 2,684,000 -43,000 0.11% 19,459,000
2017-05-15 2017-05-11 7.210 2,727,000 -115,000 0.12% 19,661,670
2017-05-12 2017-05-10 7.200 2,842,000 -35,000 0.12% 20,462,400
2017-05-11 2017-05-09 7.210 2,877,000 +16,000 0.12% 20,743,170
2017-05-10 2017-05-08 7.200 2,861,000 +166,000 0.12% 20,599,200
2017-05-09 2017-05-05 7.330 2,695,000 -41,000 0.12% 19,754,350
2017-05-08 2017-05-04 7.300 2,736,000 +3,000 0.12% 19,972,800
2017-05-04 2017-04-28 7.340 2,733,000 -38,000 0.12% 20,060,220
2017-05-02 2017-04-27 7.290 2,771,000 -15,000 0.12% 20,200,590
2017-04-28 2017-04-26 7.350 2,786,000 -74,000 0.12% 20,477,100
2017-04-27 2017-04-25 7.330 2,860,000 -54,000 0.12% 20,963,800
2017-04-26 2017-04-24 7.260 2,914,000 +50,000 0.12% 21,155,640
2017-04-25 2017-04-21 7.320 2,864,000 -91,000 0.12% 20,964,480
2017-04-24 2017-04-20 7.300 2,955,000 -20,000 0.13% 21,571,500
2017-04-21 2017-04-19 7.280 2,975,000 -199,000 0.13% 21,658,000
2017-04-20 2017-04-18 7.280 3,174,000 +24,000 0.14% 23,106,720
2017-04-18 2017-04-12 7.250 3,150,000 -52,000 0.13% 22,837,500
2017-04-13 2017-04-11 7.260 3,202,000 -6,000 0.14% 23,246,520
2017-04-12 2017-04-10 7.270 3,208,000 +29,000 0.14% 23,322,160
2017-04-11 2017-04-07 7.320 3,179,000 -26,000 0.14% 23,270,280
2017-04-10 2017-04-06 7.380 3,205,000 +29,000 0.14% 23,652,900
2017-04-07 2017-04-05 7.400 3,176,000 -280,000 0.14% 23,502,400
2017-04-06 2017-04-03 7.260 3,456,000 +241,000 0.15% 25,090,560
2017-04-05 2017-03-31 7.290 3,215,000 +48,000 0.14% 23,437,350
2017-04-03 2017-03-30 7.300 3,167,000 -28,000 0.14% 23,119,100
2017-03-31 2017-03-29 7.300 3,195,000 -22,000 0.14% 23,323,500
2017-03-30 2017-03-28 7.350 3,217,000 +3,000 0.14% 23,644,950
2017-03-29 2017-03-27 7.220 3,214,000 -107,000 0.14% 23,205,080
2017-03-28 2017-03-24 7.300 3,321,000 -2,739,000 0.14% 24,243,300
2017-03-27 2017-03-23 7.500 6,060,000 -21,000 0.26% 45,450,000
2017-03-24 2017-03-22 7.520 6,081,000 +148,000 0.26% 45,729,120
2017-03-23 2017-03-21 7.570 5,933,000 +1,280,000 0.25% 44,912,810
2017-03-22 2017-03-20 7.600 4,653,000 +1,462,000 0.20% 35,362,800
2017-03-21 2017-03-17 7.370 3,191,000 -163,000 0.14% 23,517,670
2017-03-20 2017-03-16 7.290 3,354,000 -399,000 0.14% 24,450,660
2017-03-17 2017-03-15 7.250 3,753,000 -74,000 0.16% 27,209,250
2017-03-16 2017-03-14 7.250 3,827,000 -6,000 0.16% 27,745,750
2017-03-15 2017-03-13 7.230 3,833,000 +486,000 0.16% 27,712,590
2017-03-14 2017-03-10 7.270 3,347,000 +60,000 0.14% 24,332,690
2017-03-13 2017-03-09 7.240 3,287,000 -110,000 0.14% 23,797,880
2017-03-10 2017-03-08 7.230 3,397,000 +4,000 0.15% 24,560,310
2017-03-09 2017-03-07 7.290 3,393,000 +4,000 0.14% 24,734,970
2017-03-08 2017-03-06 7.240 3,389,000 +98,000 0.14% 24,536,360
2017-03-07 2017-03-03 7.300 3,291,000 +16,000 0.14% 24,024,300
2017-03-06 2017-03-02 7.360 3,275,000 +5,000 0.14% 24,104,000
2017-03-03 2017-03-01 7.380 3,270,000 +136,000 0.14% 24,132,600
2017-03-02 2017-02-28 7.350 3,134,000 -70,000 0.13% 23,034,900
2017-03-01 2017-02-27 7.340 3,204,000 +8,000 0.14% 23,517,360
2017-02-28 2017-02-24 7.320 3,196,000 -12,000 0.14% 23,394,720
2017-02-27 2017-02-23 7.440 3,208,000 +121,000 0.14% 23,867,520
2017-02-24 2017-02-22 7.500 3,087,000 -62,000 0.13% 23,152,500
2017-02-23 2017-02-21 7.510 3,149,000 +73,000 0.13% 23,648,990
2017-02-22 2017-02-20 7.630 3,076,000 +147,000 0.13% 23,469,880
2017-02-21 2017-02-17 7.580 2,929,000 +76,000 0.13% 22,201,820
2017-02-20 2017-02-16 7.720 2,853,000 +355,000 0.12% 22,025,160
2017-02-17 2017-02-15 7.540 2,498,000 +22,000 0.11% 18,834,920
2017-02-16 2017-02-14 7.510 2,476,000 -39,000 0.11% 18,594,760
2017-02-15 2017-02-13 7.600 2,515,000 +172,000 0.11% 19,114,000
2017-02-14 2017-02-10 7.630 2,343,000 -80,000 0.10% 17,877,090
2017-02-13 2017-02-09 7.650 2,423,000 +71,000 0.10% 18,535,950
2017-02-10 2017-02-08 7.470 2,352,000 +65,000 0.10% 17,569,440
2017-02-08 2017-02-06 7.430 2,287,000 +19,000 0.10% 16,992,410
2017-02-06 2017-02-02 7.390 2,268,000 -48,000 0.10% 16,760,520
2017-02-03 2017-02-01 7.420 2,316,000 +3,000 0.10% 17,184,720
2017-02-02 2017-01-27 7.480 2,313,000 +14,000 0.10% 17,301,240
2017-02-01 2017-01-25 7.480 2,299,000 -17,000 0.10% 17,196,520
2017-01-26 2017-01-24 7.480 2,316,000 -5,000 0.10% 17,323,680
2017-01-25 2017-01-23 7.480 2,321,000 -32,000 0.10% 17,361,080
2017-01-24 2017-01-20 7.360 2,353,000 -7,000 0.10% 17,318,080
2017-01-23 2017-01-19 7.310 2,360,000 +13,000 0.10% 17,251,600
2017-01-20 2017-01-18 7.370 2,347,000 -11,000 0.10% 17,297,390
2017-01-19 2017-01-17 7.370 2,358,000 +8,000 0.10% 17,378,460
2017-01-18 2017-01-16 7.400 2,350,000 +24,000 0.10% 17,390,000
2017-01-17 2017-01-13 7.450 2,326,000 -3,000 0.10% 17,328,700
2017-01-13 2017-01-11 7.660 2,329,000 -4,000 0.10% 17,840,140
2017-01-12 2017-01-10 7.660 2,333,000 +47,000 0.10% 17,870,780
2017-01-11 2017-01-09 7.670 2,286,000 +179,000 0.10% 17,533,620
2017-01-10 2017-01-06 7.580 2,107,000 -10,000 0.09% 15,971,060
2017-01-09 2017-01-05 7.590 2,117,000 +27,000 0.09% 16,068,030
2017-01-06 2017-01-04 7.630 2,090,000 -3,000 0.09% 15,946,700
2017-01-05 2017-01-03 7.600 2,093,000 -1,000 0.09% 15,906,800
2017-01-04 2016-12-30 7.560 2,094,000 -5,000 0.09% 15,830,640
2016-12-30 2016-12-28 7.520 2,099,000 +1,000 0.09% 15,784,480
2016-12-29 2016-12-23 7.480 2,098,000 +17,000 0.09% 15,693,040
2016-12-22 2016-12-20 7.550 2,081,000 -14,000 0.09% 15,711,550
2016-12-20 2016-12-16 7.690 2,095,000 -5,000 0.09% 16,110,550
2016-12-19 2016-12-15 7.510 2,100,000 +2,000 0.09% 15,771,000
2016-12-16 2016-12-14 7.650 2,098,000 +13,000 0.09% 16,049,700
2016-12-15 2016-12-13 7.680 2,085,000 +41,000 0.09% 16,012,800
2016-12-14 2016-12-12 7.670 2,044,000 -2,000 0.09% 15,677,480
2016-12-13 2016-12-09 7.930 2,046,000 +24,000 0.09% 16,224,780
2016-12-12 2016-12-08 7.970 2,022,000 -27,000 0.09% 16,115,340
2016-12-09 2016-12-07 7.910 2,049,000 -23,000 0.09% 16,207,590
2016-12-07 2016-12-05 7.930 2,072,000 +20,000 0.09% 16,430,960
2016-12-06 2016-12-02 7.990 2,052,000 +31,000 0.09% 16,395,480
2016-12-05 2016-12-01 8.050 2,021,000 -3,000 0.09% 16,269,050
2016-12-02 2016-11-30 8.030 2,024,000 -12,000 0.09% 16,252,720
2016-12-01 2016-11-29 8.100 2,036,000 -43,000 0.09% 16,491,600
2016-11-30 2016-11-28 8.170 2,079,000 -27,000 0.09% 16,985,430
2016-11-29 2016-11-25 7.920 2,106,000 +6,000 0.09% 16,679,520
2016-11-28 2016-11-24 7.860 2,100,000 -11,000 0.09% 16,506,000
2016-11-25 2016-11-23 7.840 2,111,000 -24,000 0.09% 16,550,240
2016-11-24 2016-11-22 7.860 2,135,000 -38,000 0.09% 16,781,100
2016-11-23 2016-11-21 7.660 2,173,000 -96,000 0.09% 16,645,180
2016-11-22 2016-11-18 7.690 2,269,000 +2,000 0.10% 17,448,610
2016-11-21 2016-11-17 7.700 2,267,000 +40,000 0.10% 17,455,900
2016-11-18 2016-11-16 7.630 2,227,000 +41,000 0.10% 16,992,010
2016-11-17 2016-11-15 7.890 2,186,000 +4,000 0.09% 17,247,540
2016-11-16 2016-11-14 7.900 2,182,000 +35,000 0.09% 17,237,800
2016-11-15 2016-11-11 7.830 2,147,000 +40,000 0.09% 16,811,010
2016-11-14 2016-11-10 7.720 2,107,000 -7,000 0.09% 16,266,040
2016-11-11 2016-11-09 7.720 2,114,000 +32,000 0.09% 16,320,080
2016-11-10 2016-11-08 7.830 2,082,000 +9,000 0.09% 16,302,060
2016-11-09 2016-11-07 7.780 2,073,000 +1,000 0.09% 16,127,940
2016-11-08 2016-11-04 7.820 2,072,000 -14,000 0.09% 16,203,040
2016-11-07 2016-11-03 7.800 2,086,000 +2,000 0.09% 16,270,800
2016-11-04 2016-11-02 7.780 2,084,000 +24,000 0.09% 16,213,520
2016-11-03 2016-11-01 8.020 2,060,000 +14,000 0.09% 16,521,200
2016-11-02 2016-10-31 7.880 2,046,000 +8,000 0.09% 16,122,480
2016-11-01 2016-10-28 7.900 2,038,000 -15,000 0.09% 16,100,200
2016-10-31 2016-10-27 7.950 2,053,000 +12,000 0.09% 16,321,350
2016-10-28 2016-10-26 8.000 2,041,000 +22,000 0.09% 16,328,000
2016-10-27 2016-10-25 8.180 2,019,000 +53,000 0.09% 16,515,420
2016-10-26 2016-10-24 8.300 1,966,000 +5,000 0.08% 16,317,800
2016-10-24 2016-10-19 8.350 1,961,000 +21,000 0.08% 16,374,350
2016-10-20 2016-10-18 8.560 1,940,000 -33,000 0.08% 16,606,400
2016-10-19 2016-10-17 8.420 1,973,000 -63,000 0.08% 16,612,660
2016-10-18 2016-10-14 8.560 2,036,000 +20,000 0.09% 17,428,160
2016-10-17 2016-10-13 8.570 2,016,000 -15,000 0.09% 17,277,120
2016-10-14 2016-10-12 8.490 2,031,000 -5,000 0.09% 17,243,190
2016-10-13 2016-10-11 8.380 2,036,000 -114,000 0.09% 17,061,680
2016-10-12 2016-10-07 8.070 2,150,000 +12,000 0.09% 17,350,500
2016-10-11 2016-10-06 8.080 2,138,000 -7,000 0.09% 17,275,040
2016-10-07 2016-10-05 8.040 2,145,000 -22,000 0.09% 17,245,800
2016-10-06 2016-10-04 8.010 2,167,000 -27,000 0.09% 17,357,670
2016-10-05 2016-10-03 8.090 2,194,000 -36,000 0.09% 17,749,460
2016-10-04 2016-09-30 8.030 2,230,000 -23,000 0.10% 17,906,900
2016-10-03 2016-09-29 8.080 2,253,000 -4,000 0.10% 18,204,240
2016-09-30 2016-09-28 7.990 2,257,000 +1,000 0.10% 18,033,430
2016-09-29 2016-09-27 8.000 2,256,000 +46,000 0.10% 18,048,000
2016-09-28 2016-09-26 7.810 2,210,000 -38,000 0.09% 17,260,100
2016-09-27 2016-09-23 7.920 2,248,000 -14,000 0.10% 17,804,160
2016-09-26 2016-09-22 8.110 2,262,000 -70,000 0.10% 18,344,820
2016-09-23 2016-09-21 8.240 2,332,000 +48,000 0.10% 19,215,680
2016-09-22 2016-09-20 8.250 2,284,000 +7,000 0.10% 18,843,000
2016-09-21 2016-09-19 8.280 2,277,000 +13,000 0.10% 18,853,560
2016-09-20 2016-09-15 8.120 2,264,000 +93,000 0.10% 18,383,680
2016-09-19 2016-09-14 8.070 2,171,000 +21,000 0.09% 17,519,970
2016-09-15 2016-09-13 8.090 2,150,000 +6,000 0.09% 17,393,500
2016-09-14 2016-09-12 8.140 2,144,000 -378,000 0.09% 17,452,160
2016-09-13 2016-09-09 8.430 2,522,000 -88,000 0.11% 21,260,460
2016-09-12 2016-09-08 7.900 2,610,000 +21,000 0.11% 20,619,000
2016-09-08 2016-09-06 7.810 2,589,000 -150,000 0.11% 20,220,090
2016-09-07 2016-09-05 7.500 2,739,000 +170,000 0.12% 20,542,500
2016-09-06 2016-09-02 7.340 2,569,000 -12,000 0.11% 18,856,460
2016-09-05 2016-09-01 7.320 2,581,000 -38,000 0.11% 18,892,920
2016-09-02 2016-08-31 7.350 2,619,000 +105,000 0.11% 19,249,650
2016-09-01 2016-08-30 7.400 2,514,000 +16,000 0.11% 18,603,600
2016-08-31 2016-08-29 7.350 2,498,000 -79,000 0.11% 18,360,300
2016-08-30 2016-08-26 7.400 2,577,000 -3,000 0.11% 19,069,800
2016-08-29 2016-08-25 7.510 2,580,000 +11,000 0.11% 19,375,800
2016-08-26 2016-08-24 7.690 2,569,000 +343,000 0.11% 19,755,610
2016-08-25 2016-08-23 7.300 2,226,000 +70,000 0.10% 16,249,800
2016-08-24 2016-08-22 7.420 2,156,000 +13,000 0.09% 15,997,520
2016-08-23 2016-08-19 7.400 2,143,000 +30,000 0.09% 15,858,200
2016-08-22 2016-08-18 7.520 2,113,000 -16,000 0.09% 15,889,760
2016-08-19 2016-08-17 7.440 2,129,000 -8,000 0.09% 15,839,760
2016-08-18 2016-08-16 7.450 2,137,000 -99,000 0.09% 15,920,650
2016-08-17 2016-08-15 7.450 2,236,000 +30,000 0.10% 16,658,200
2016-08-16 2016-08-12 7.500 2,206,000 -30,000 0.09% 16,545,000
2016-08-15 2016-08-11 7.390 2,236,000 +28,000 0.10% 16,524,040
2016-08-12 2016-08-10 7.370 2,208,000 +4,000 0.09% 16,272,960
2016-08-11 2016-08-09 7.340 2,204,000 -10,000 0.09% 16,177,360
2016-08-10 2016-08-08 7.410 2,214,000 -23,000 0.09% 16,405,740
2016-08-09 2016-08-05 7.370 2,237,000 +6,000 0.10% 16,486,690
2016-08-08 2016-08-04 7.370 2,231,000 +38,000 0.10% 16,442,470
2016-08-05 2016-08-03 7.350 2,193,000 +81,000 0.09% 16,118,550
2016-08-04 2016-08-01 7.690 2,112,000 +52,000 0.09% 16,241,280
2016-08-03 2016-07-29 7.920 2,060,000 +40,000 0.09% 16,315,200
2016-08-01 2016-07-28 8.080 2,020,000 +26,000 0.09% 16,321,600
2016-07-29 2016-07-27 7.880 1,994,000 -3,000 0.08% 15,712,720
2016-07-28 2016-07-26 7.940 1,997,000 -6,000 0.08% 15,856,180
2016-07-27 2016-07-25 7.830 2,003,000 +26,000 0.08% 15,683,490
2016-07-26 2016-07-22 7.800 1,977,000 -39,000 0.08% 15,420,600
2016-07-25 2016-07-21 7.780 2,016,000 -19,000 0.09% 15,684,480
2016-07-22 2016-07-20 7.820 2,035,000 +43,000 0.09% 15,913,700
2016-07-21 2016-07-19 7.890 1,992,000 -58,000 0.08% 15,716,880
2016-07-20 2016-07-18 7.970 2,050,000 +24,000 0.09% 16,338,500
2016-07-19 2016-07-15 7.760 2,026,000 -40,000 0.09% 15,721,760
2016-07-18 2016-07-14 7.720 2,066,000 +89,000 0.09% 15,949,520
2016-07-15 2016-07-13 7.880 1,977,000 +25,000 0.08% 15,578,760
2016-07-14 2016-07-12 7.850 1,952,000 -12,000 0.08% 15,323,200
2016-07-13 2016-07-11 7.660 1,964,000 -85,000 0.08% 15,044,240
2016-07-12 2016-07-08 7.460 2,049,000 +33,000 0.09% 15,285,540
2016-07-11 2016-07-07 7.410 2,016,000 -12,000 0.09% 14,938,560
2016-07-08 2016-07-06 7.460 2,028,000 -26,000 0.09% 15,128,880
2016-07-07 2016-07-05 7.390 2,054,000 -6,000 0.09% 15,179,060
2016-07-06 2016-07-04 7.400 2,060,000 +62,000 0.09% 15,244,000
2016-07-05 2016-06-30 7.530 1,998,000 +6,000 0.08% 15,044,940
2016-07-04 2016-06-29 7.480 1,992,000 +81,000 0.08% 14,900,160
2016-06-30 2016-06-28 7.510 1,911,000 -49,000 0.08% 14,351,610
2016-06-29 2016-06-27 7.600 1,960,000 +63,000 0.08% 14,896,000
2016-06-28 2016-06-24 7.660 1,897,000 -86,000 0.08% 14,531,020
2016-06-27 2016-06-23 7.810 1,983,000 -49,000 0.08% 15,487,230
2016-06-24 2016-06-22 7.770 2,032,000 -5,000 0.09% 15,788,640
2016-06-23 2016-06-21 7.700 2,037,000 +34,000 0.08% 15,684,900
2016-06-22 2016-06-20 7.760 2,003,000 -46,000 0.08% 15,543,280
2016-06-21 2016-06-17 7.520 2,049,000 -47,000 0.09% 15,408,480
2016-06-20 2016-06-16 7.450 2,096,000 -11,000 0.09% 15,615,200
2016-06-16 2016-06-14 7.510 2,107,000 +3,000 0.09% 15,823,570
2016-06-15 2016-06-13 7.480 2,104,000 -132,000 0.09% 15,737,920
2016-06-14 2016-06-10 7.520 2,236,000 +33,000 0.09% 16,814,720
2016-06-13 2016-06-08 7.690 2,203,000 -89,000 0.09% 16,941,070
2016-06-10 2016-06-07 7.650 2,292,000 +47,000 0.10% 17,533,800
2016-06-08 2016-06-06 7.600 2,245,000 -318,000 0.09% 17,062,000
2016-06-07 2016-06-03 7.350 2,563,000 -1,048,000 0.11% 18,838,050
2016-06-06 2016-06-02 7.480 3,611,000 +2,070,000 0.15% 27,010,280
2016-06-03 2016-06-01 7.540 1,541,000 -75,000 0.06% 11,619,140
2016-06-02 2016-05-31 7.450 1,616,000 +126,000 0.07% 12,039,200
2016-06-01 2016-05-30 7.520 1,490,000 -50,000 0.06% 11,204,800
2016-05-31 2016-05-27 7.420 1,540,000 +9,000 0.06% 11,426,800
2016-05-30 2016-05-26 7.420 1,531,000 +8,000 0.06% 11,360,020
2016-05-27 2016-05-25 7.450 1,523,000 +29,000 0.06% 11,346,350
2016-05-26 2016-05-24 7.440 1,494,000 -60,000 0.06% 11,115,360
2016-05-25 2016-05-23 7.420 1,554,000 -6,000 0.06% 11,530,680
2016-05-24 2016-05-20 7.470 1,560,000 +68,000 0.07% 11,653,200
2016-05-23 2016-05-19 7.720 1,492,000 -25,000 0.06% 11,518,240
2016-05-20 2016-05-18 7.890 1,517,000 +27,000 0.06% 11,969,130
2016-05-19 2016-05-17 8.130 1,490,000 -15,000 0.06% 12,113,700
2016-05-18 2016-05-16 7.860 1,505,000 +18,000 0.06% 11,829,300
2016-05-17 2016-05-13 7.860 1,487,000 -57,000 0.06% 11,687,820
2016-05-16 2016-05-12 7.720 1,544,000 +7,000 0.06% 11,919,680
2016-05-13 2016-05-11 7.840 1,537,000 -2,019,000 0.06% 12,050,080
2016-05-12 2016-05-10 8.000 3,556,000 +5,000 0.15% 28,448,000
2016-05-11 2016-05-09 8.250 3,551,000 -66,000 0.15% 29,295,750
2016-05-09 2016-05-05 8.600 3,617,000 +61,000 0.15% 31,106,200
2016-05-06 2016-05-04 8.630 3,556,000 -12,000 0.15% 30,688,280
2016-05-05 2016-05-03 8.650 3,568,000 +59,000 0.15% 30,863,200
2016-05-04 2016-04-29 8.830 3,509,000 -120,000 0.15% 30,984,470
2016-05-03 2016-04-28 8.770 3,629,000 -11,000 0.15% 31,826,330
2016-04-29 2016-04-27 8.750 3,640,000 -2,000 0.15% 31,850,000
2016-04-28 2016-04-26 8.700 3,642,000 +2,000 0.15% 31,685,400
2016-04-27 2016-04-25 8.830 3,640,000 -13,000 0.15% 32,141,200
2016-04-26 2016-04-22 8.810 3,653,000 -22,000 0.15% 32,182,930
2016-04-25 2016-04-21 8.800 3,675,000 +78,000 0.15% 32,340,000
2016-04-22 2016-04-20 8.840 3,597,000 +118,000 0.15% 31,797,480
2016-04-21 2016-04-19 9.060 3,479,000 +28,000 0.15% 31,519,740
2016-04-20 2016-04-18 9.000 3,451,000 +128,000 0.14% 31,059,000
2016-04-19 2016-04-15 9.170 3,323,000 +12,000 0.14% 30,471,910
2016-04-18 2016-04-14 9.140 3,311,000 +107,000 0.14% 30,262,540
2016-04-15 2016-04-13 9.170 3,204,000 -50,000 0.13% 29,380,680
2016-04-14 2016-04-12 8.850 3,254,000 +37,000 0.14% 28,797,900
2016-04-13 2016-04-11 9.040 3,217,000 +120,000 0.13% 29,081,680
2016-04-12 2016-04-08 8.870 3,097,000 -10,000 0.13% 27,470,390
2016-04-11 2016-04-07 8.930 3,107,000 -60,000 0.13% 27,745,510
2016-04-08 2016-04-06 8.650 3,167,000 +97,000 0.13% 27,394,550
2016-04-07 2016-04-05 8.740 3,070,000 +56,000 0.13% 26,831,800
2016-04-06 2016-04-01 8.810 3,014,000 +126,000 0.13% 26,553,340
2016-04-05 2016-03-31 9.100 2,888,000 +92,000 0.12% 26,280,800
2016-04-01 2016-03-30 9.040 2,796,000 +190,000 0.12% 25,275,840
2016-03-31 2016-03-29 9.060 2,606,000 +58,000 0.11% 23,610,360
2016-03-30 2016-03-24 8.950 2,548,000 +54,000 0.11% 22,804,600
2016-03-29 2016-03-23 8.610 2,494,000 +214,000 0.10% 21,473,340
2016-03-24 2016-03-22 8.830 2,280,000 -133,000 0.10% 20,132,400
2016-03-23 2016-03-21 8.920 2,413,000 +15,000 0.10% 21,523,960
2016-03-22 2016-03-18 8.550 2,398,000 +96,000 0.10% 20,502,900
2016-03-21 2016-03-17 8.550 2,302,000 +24,000 0.10% 19,682,100
2016-03-18 2016-03-16 8.440 2,278,000 -14,000 0.10% 19,226,320
2016-03-17 2016-03-15 8.540 2,292,000 +304,000 0.10% 19,573,680
2016-03-16 2016-03-14 8.950 1,988,000 +187,000 0.08% 17,792,600
2016-03-15 2016-03-11 8.480 1,801,000 -281,000 0.08% 15,272,480
2016-03-14 2016-03-10 8.240 2,082,000 +379,000 0.09% 17,155,680
2016-03-11 2016-03-09 8.640 1,703,000 +514,000 0.07% 14,713,920
2016-03-10 2016-03-08 9.440 1,189,000 +5,000 0.05% 11,224,160
2016-03-09 2016-03-07 9.450 1,184,000 -19,000 0.05% 11,188,800
2016-03-08 2016-03-04 9.260 1,203,000 +2,000 0.05% 11,139,780
2016-03-07 2016-03-03 9.040 1,201,000 +55,000 0.05% 10,857,040
2016-03-04 2016-03-02 9.350 1,146,000 -21,000 0.05% 10,715,100
2016-03-03 2016-03-01 9.000 1,167,000 +17,000 0.05% 10,503,000
2016-03-02 2016-02-29 8.880 1,150,000 +12,000 0.05% 10,212,000
2016-03-01 2016-02-26 9.010 1,138,000 -40,000 0.05% 10,253,380
2016-02-29 2016-02-25 8.850 1,178,000 +48,000 0.05% 10,425,300
2016-02-26 2016-02-24 9.260 1,130,000 +1,000 0.05% 10,463,800
2016-02-25 2016-02-23 9.240 1,129,000 +5,000 0.05% 10,431,960
2016-02-24 2016-02-22 9.270 1,124,000 +91,000 0.05% 10,419,480
2016-02-23 2016-02-19 9.370 1,033,000 +4,000 0.04% 9,679,210
2016-02-22 2016-02-18 9.590 1,029,000 +70,000 0.04% 9,868,110
2016-02-19 2016-02-17 9.190 959,000 -11,000 0.04% 8,813,210
2016-02-18 2016-02-16 9.250 970,000 -66,000 0.04% 8,972,500
2016-02-17 2016-02-15 8.740 1,036,000 +62,000 0.04% 9,054,640
2016-02-16 2016-02-12 8.550 974,000 +26,000 0.04% 8,327,700
2016-02-15 2016-02-11 8.710 948,000 -18,000 0.04% 8,257,080
2016-02-12 2016-02-05 9.110 966,000 -102,000 0.04% 8,800,260
2016-02-11 2016-02-04 9.110 1,068,000 +61,000 0.04% 9,729,480
2016-02-05 2016-02-03 8.980 1,007,000 -9,000 0.04% 9,042,860
2016-02-04 2016-02-02 9.150 1,016,000 +21,000 0.04% 9,296,400
2016-02-03 2016-02-01 9.300 995,000 -20,000 0.04% 9,253,500
2016-02-02 2016-01-29 9.700 1,015,000 -24,000 0.04% 9,845,500
2016-02-01 2016-01-28 9.160 1,039,000 +79,000 0.04% 9,517,240
2016-01-29 2016-01-27 9.660 960,000 -18,000 0.04% 9,273,600
2016-01-28 2016-01-26 9.750 978,000 +17,000 0.04% 9,535,500
2016-01-27 2016-01-25 10.120 961,000 -46,000 0.04% 9,725,320
2016-01-26 2016-01-22 9.910 1,007,000 -17,000 0.04% 9,979,370
2016-01-25 2016-01-21 9.670 1,024,000 +25,000 0.04% 9,902,080
2016-01-22 2016-01-20 9.950 999,000 -50,000 0.04% 9,940,050
2016-01-21 2016-01-19 10.420 1,049,000 -62,000 0.04% 10,930,580
2016-01-20 2016-01-18 9.680 1,111,000 -11,000 0.05% 10,754,480
2016-01-19 2016-01-15 9.940 1,122,000 +3,000 0.05% 11,152,680
2016-01-18 2016-01-14 10.400 1,119,000 -17,000 0.05% 11,637,600
2016-01-15 2016-01-13 10.780 1,136,000 +22,000 0.05% 12,246,080
2016-01-14 2016-01-12 10.700 1,114,000 -286,000 0.05% 11,919,800
2016-01-13 2016-01-11 10.720 1,400,000 +356,000 0.06% 15,008,000
2016-01-12 2016-01-08 11.220 1,044,000 -22,000 0.04% 11,713,680
2016-01-11 2016-01-07 11.360 1,066,000 -128,000 0.04% 12,109,760
2016-01-08 2016-01-06 11.760 1,194,000 -213,000 0.05% 14,041,440
2016-01-07 2016-01-05 11.960 1,407,000 -110,000 0.06% 16,827,720
2016-01-06 2016-01-04 11.940 1,517,000 +70,000 0.06% 18,112,980
2016-01-05 2015-12-31 12.840 1,447,000 -16,000 0.06% 18,579,480
2016-01-04 2015-12-29 12.780 1,463,000 +4,000 0.06% 18,697,140
2015-12-30 2015-12-28 12.740 1,459,000 +5,000 0.06% 18,587,660
2015-12-29 2015-12-24 12.720 1,454,000 +11,000 0.06% 18,494,880
2015-12-28 2015-12-22 12.760 1,443,000 -105,000 0.06% 18,412,680
2015-12-23 2015-12-21 12.080 1,548,000 -9,000 0.06% 18,699,840
2015-12-22 2015-12-18 11.920 1,557,000 -4,000 0.07% 18,559,440
2015-12-21 2015-12-17 12.000 1,561,000 +28,000 0.07% 18,732,000
2015-12-18 2015-12-16 11.960 1,533,000 +29,000 0.06% 18,334,680
2015-12-17 2015-12-15 11.960 1,504,000 +2,000 0.06% 17,987,840
2015-12-16 2015-12-14 11.840 1,502,000 +84,000 0.06% 17,783,680
2015-12-15 2015-12-11 11.920 1,418,000 +283,000 0.06% 16,902,560
2015-12-14 2015-12-10 12.180 1,135,000 +40,000 0.05% 13,824,300
2015-12-11 2015-12-09 12.600 1,095,000 -673,000 0.05% 13,797,000
2015-12-10 2015-12-08 13.480 1,768,000 -50,000 0.07% 23,832,640
2015-12-09 2015-12-07 13.640 1,818,000 +9,000 0.08% 24,797,520
2015-12-08 2015-12-04 13.620 1,809,000 -52,000 0.08% 24,638,580
2015-12-07 2015-12-03 13.820 1,861,000 -4,000 0.08% 25,719,020
2015-12-04 2015-12-02 13.660 1,865,000 +201,000 0.08% 25,475,900
2015-12-03 2015-12-01 14.280 1,664,000 +211,000 0.07% 23,761,920
2015-12-02 2015-11-30 14.540 1,453,000 -315,000 0.06% 21,126,620
2015-12-01 2015-11-27 14.200 1,768,000 -40,000 0.07% 25,105,600
2015-11-30 2015-11-26 14.360 1,808,000 +67,000 0.08% 25,962,880
2015-11-27 2015-11-25 14.640 1,741,000 -301,000 0.07% 25,488,240
2015-11-26 2015-11-24 14.400 2,042,000 +30,000 0.09% 29,404,800
2015-11-25 2015-11-23 14.400 2,012,000 +108,000 0.08% 28,972,800
2015-11-24 2015-11-20 13.960 1,904,000 +335,263 0.08% 26,579,840
2015-11-23 2015-11-19 14.000 1,568,737 +41,737 0.07% 21,962,318
2015-11-20 2015-11-18 13.960 1,527,000 +302,000 0.06% 21,316,920
2015-11-19 2015-11-17 14.880 1,225,000 +20,000 0.05% 18,228,000
2015-11-18 2015-11-16 14.440 1,205,000 +56,000 0.05% 17,400,200
2015-11-16 2015-11-12 14.020 1,149,000 +32,000 0.05% 16,108,980
2015-11-13 2015-11-11 13.720 1,117,000 +19,000 0.05% 15,325,240
2015-11-12 2015-11-10 13.880 1,098,000 +33,000 0.05% 15,240,240
2015-11-11 2015-11-09 14.380 1,065,000 -60,000 0.04% 15,314,700
2015-11-10 2015-11-06 13.940 1,125,000 +32,000 0.05% 15,682,500
2015-11-09 2015-11-05 13.980 1,093,000 +8,000 0.05% 15,280,140
2015-11-06 2015-11-04 13.920 1,085,000 +10,000 0.05% 15,103,200
2015-11-05 2015-11-03 13.680 1,075,000 -3,000 0.04% 14,706,000
2015-11-04 2015-11-02 13.300 1,078,000 -26,000 0.05% 14,337,400
2015-11-03 2015-10-30 13.620 1,104,000 -17,000 0.05% 15,036,480
2015-11-02 2015-10-29 13.400 1,121,000 +1,000 0.05% 15,021,400
2015-10-30 2015-10-28 13.580 1,120,000 -24,000 0.05% 15,209,600
2015-10-29 2015-10-27 13.700 1,144,000 +29,000 0.05% 15,672,800
2015-10-28 2015-10-26 13.480 1,115,000 -40,000 0.05% 15,030,200
2015-10-27 2015-10-23 13.960 1,155,000 +164,000 0.05% 16,123,800
2015-10-26 2015-10-22 14.020 991,000 -31,000 0.04% 13,893,820
2015-10-23 2015-10-20 14.100 1,022,000 +35,000 0.04% 14,410,200
2015-10-22 2015-10-19 14.220 987,000 -35,000 0.04% 14,035,140
2015-10-20 2015-10-16 14.120 1,022,000 +61,000 0.04% 14,430,640
2015-10-19 2015-10-15 13.940 961,000 +17,000 0.04% 13,396,340
2015-10-16 2015-10-14 13.400 944,000 +215,000 0.04% 12,649,600
2015-10-15 2015-10-13 13.620 729,000 +20,000 0.03% 9,928,980
2015-10-14 2015-10-12 13.480 709,000 +234,000 0.03% 9,557,320
2015-10-13 2015-10-09 11.860 475,000 +102,000 0.02% 5,633,500
2015-10-12 2015-10-08 12.460 373,000 -13,000 0.02% 4,647,580
2015-10-09 2015-10-07 12.200 386,000 -3,000 0.02% 4,709,200
2015-10-08 2015-10-06 11.760 389,000 +28,000 0.02% 4,574,640
2015-10-07 2015-10-05 12.320 361,000 +1,000 0.02% 4,447,520
2015-10-05 2015-09-30 11.160 360,000 -12,000 0.02% 4,017,600
2015-10-02 2015-09-29 11.500 372,000 -3,000 0.02% 4,278,000
2015-09-30 2015-09-25 12.060 375,000 +3,000 0.02% 4,522,500
2015-09-29 2015-09-24 12.160 372,000 -25,000 0.02% 4,523,520
2015-09-25 2015-09-23 12.120 397,000 +9,000 0.02% 4,811,640
2015-09-24 2015-09-22 12.220 388,000 +25,000 0.02% 4,741,360
2015-09-23 2015-09-21 12.240 363,000 -6,000 0.02% 4,443,120
2015-09-22 2015-09-18 12.300 369,000 +29,000 0.02% 4,538,700
2015-09-21 2015-09-17 12.620 340,000 +78,000 0.01% 4,290,800
2015-09-17 2015-09-15 13.280 262,000 -6,000 0.01% 3,479,360
2015-09-16 2015-09-14 13.560 268,000 +32,000 0.01% 3,634,080
2015-09-15 2015-09-11 13.940 236,000 +10,000 0.01% 3,289,840
2015-09-14 2015-09-10 13.260 226,000 -47,000 0.01% 2,996,760
2015-09-11 2015-09-09 13.500 273,000 -6,000 0.01% 3,685,500
2015-09-10 2015-09-08 13.220 279,000 +46,000 0.01% 3,688,380
2015-09-09 2015-09-07 12.660 233,000 +2,000 0.01% 2,949,780
2015-09-08 2015-09-04 12.580 231,000 +2,000 0.01% 2,905,980
2015-09-07 2015-09-02 12.700 229,000 +1,000 0.01% 2,908,300
2015-09-04 2015-09-01 12.900 228,000 +5,000 0.01% 2,941,200
2015-09-02 2015-08-31 13.500 223,000 -7,000 0.01% 3,010,500
2015-09-01 2015-08-28 13.960 230,000 +4,000 0.01% 3,210,800
2015-08-31 2015-08-27 13.900 226,000 +4,000 0.01% 3,141,400
2015-08-28 2015-08-26 13.020 222,000 +4,000 0.01% 2,890,440
2015-08-27 2015-08-25 12.780 218,000 -6,000 0.01% 2,786,040
2015-08-26 2015-08-24 13.000 224,000 -14,000 0.01% 2,912,000
2015-08-25 2015-08-21 13.020 238,000 +23,000 0.01% 3,098,760
2015-08-24 2015-08-20 14.500 215,000 +5,000 0.01% 3,117,500
2015-08-21 2015-08-19 15.060 210,000 -20,000 0.01% 3,162,600
2015-08-20 2015-08-18 15.180 230,000 +1,000 0.01% 3,491,400
2015-08-19 2015-08-17 15.800 229,000 -6,000 0.01% 3,618,200
2015-08-18 2015-08-14 15.800 235,000 +4,000 0.01% 3,713,000
2015-08-17 2015-08-13 15.700 231,000 +2,000 0.01% 3,626,700
2015-08-14 2015-08-12 15.600 229,000 +27,000 0.01% 3,572,400
2015-08-13 2015-08-11 16.900 202,000 -20,000 0.01% 3,413,800
2015-08-12 2015-08-10 16.940 222,000 -1,000 0.01% 3,760,680
2015-08-11 2015-08-07 16.440 223,000 -12,000 0.01% 3,666,120
2015-08-10 2015-08-06 16.000 235,000 +4,000 0.01% 3,760,000
2015-08-07 2015-08-05 15.580 231,000 -1,000 0.01% 3,598,980
2015-08-05 2015-08-03 14.980 232,000 -11,000 0.01% 3,475,360
2015-08-03 2015-07-30 15.020 243,000 +2,000 0.01% 3,649,860
2015-07-31 2015-07-29 15.400 241,000 +3,000 0.01% 3,711,400
2015-07-29 2015-07-27 15.560 238,000 -5,000 0.01% 3,703,280
2015-07-28 2015-07-24 16.540 243,000 -7,000 0.01% 4,019,220
2015-07-27 2015-07-23 16.900 250,000 +25,000 0.01% 4,225,000
2015-07-24 2015-07-22 16.480 225,000 -5,000 0.01% 3,708,000
2015-07-23 2015-07-21 16.480 230,000 +3,000 0.01% 3,790,400
2015-07-22 2015-07-20 16.520 227,000 -64,000 0.01% 3,750,040
2015-07-21 2015-07-17 15.780 291,000 -66,000 0.01% 4,591,980
2015-07-20 2015-07-16 15.040 357,000 +17,000 0.02% 5,369,280
2015-07-17 2015-07-15 15.140 340,000 +13,000 0.01% 5,147,600
2015-07-16 2015-07-14 15.820 327,000 -29,000 0.01% 5,173,140
2015-07-15 2015-07-13 15.580 356,000 +22,000 0.02% 5,546,480
2015-07-14 2015-07-10 15.280 334,000 +31,000 0.01% 5,103,520
2015-07-13 2015-07-09 14.400 303,000 -25,000 0.01% 4,363,200
2015-07-10 2015-07-08 13.140 328,000 -140,000 0.01% 4,309,920
2015-07-09 2015-07-07 13.300 468,000 +145,000 0.02% 6,224,400
2015-07-08 2015-07-06 14.000 323,000 +71,000 0.01% 4,522,000
2015-07-07 2015-07-03 14.860 252,000 +14,000 0.01% 3,744,720
2015-07-06 2015-07-02 15.900 238,000 -17,000 0.01% 3,784,200
2015-07-03 2015-06-30 16.500 255,000 +2,000 0.01% 4,207,500
2015-07-02 2015-06-29 16.240 253,000 -78,000 0.01% 4,108,720
2015-06-30 2015-06-26 16.700 331,000 -5,000 0.01% 5,527,700
2015-06-29 2015-06-25 16.860 336,000 +14,000 0.01% 5,664,960
2015-06-26 2015-06-24 17.120 322,000 -2,000 0.01% 5,512,640
2015-06-25 2015-06-23 16.380 324,000 +19,000 0.01% 5,307,120
2015-06-24 2015-06-22 16.680 305,000 +1,000 0.01% 5,087,400
2015-06-23 2015-06-19 16.600 304,000 +24,000 0.01% 5,046,400
2015-06-22 2015-06-18 17.060 280,000 +58,000 0.01% 4,776,800
2015-06-19 2015-06-17 17.080 222,000 +6,000 0.01% 3,791,760
2015-06-18 2015-06-16 16.880 216,000 -4,000 0.01% 3,646,080
2015-06-17 2015-06-15 17.060 220,000 -32,000 0.01% 3,753,200
2015-06-16 2015-06-12 17.540 252,000 -35,000 0.01% 4,420,080
2015-06-15 2015-06-11 17.460 287,000 +12,000 0.01% 5,011,020
2015-06-12 2015-06-10 17.020 275,000 -25,000 0.01% 4,680,500
2015-06-11 2015-06-09 16.420 300,000 -26,000 0.01% 4,926,000
2015-06-10 2015-06-08 18.100 326,000 -155,000 0.01% 5,900,600
2015-06-09 2015-06-05 18.400 481,000 -76,000 0.02% 8,850,400
2015-06-08 2015-06-04 18.580 557,000 -41,000 0.02% 10,349,060
2015-06-05 2015-06-03 18.580 598,000 +153,000 0.03% 11,110,840
2015-06-04 2015-06-02 18.580 445,000 +9,000 0.02% 8,268,100
2015-06-03 2015-06-01 19.060 436,000 +16,000 0.02% 8,310,160
2015-06-02 2015-05-29 18.620 420,000 +38,000 0.02% 7,820,400
2015-06-01 2015-05-28 18.420 382,000 +43,000 0.02% 7,036,440
2015-05-29 2015-05-27 19.780 339,000 +13,000 0.01% 6,705,420
2015-05-28 2015-05-26 19.960 326,000 +38,000 0.01% 6,506,960
2015-05-27 2015-05-22 19.800 288,000 -28,000 0.01% 5,702,400
2015-05-26 2015-05-21 20.050 316,000 +26,000 0.01% 6,335,800
2015-05-22 2015-05-20 19.880 290,000 +39,000 0.01% 5,765,200
2015-05-21 2015-05-19 17.740 251,000 +18,000 0.01% 4,452,740
2015-05-20 2015-05-18 18.040 233,000 +5,000 0.01% 4,203,320
2015-05-19 2015-05-15 17.980 228,000 +21,000 0.01% 4,099,440
2015-05-18 2015-05-14 17.400 207,000 +17,000 0.01% 3,601,800
2015-05-15 2015-05-13 17.700 190,000 -8,000 0.01% 3,363,000
2015-05-14 2015-05-12 17.920 198,000 +12,000 0.01% 3,548,160
2015-05-13 2015-05-11 18.000 186,000 +3,000 0.01% 3,348,000
2015-05-12 2015-05-08 17.700 183,000 +6,000 0.01% 3,239,100
2015-05-07 2015-05-05 18.020 177,000 -5,000 0.01% 3,189,540
2015-05-06 2015-05-04 18.160 182,000 -6,000 0.01% 3,305,120
2015-05-05 2015-04-30 18.360 188,000 -17,000 0.01% 3,451,680
2015-05-04 2015-04-29 17.740 205,000 -32,000 0.01% 3,636,700
2015-04-30 2015-04-28 17.760 237,000 -42,000 0.01% 4,209,120
2015-04-29 2015-04-27 17.940 279,000 +15,000 0.01% 5,005,260
2015-04-28 2015-04-24 17.300 264,000 -3,000 0.01% 4,567,200
2015-04-27 2015-04-23 17.500 267,000 -45,000 0.01% 4,672,500
2015-04-24 2015-04-22 17.580 312,000 +9,000 0.01% 5,484,960
2015-04-23 2015-04-21 16.740 303,000 -9,000 0.01% 5,072,220
2015-04-22 2015-04-20 16.600 312,000 +10,000 0.01% 5,179,200
2015-04-21 2015-04-17 16.940 302,000 -9,000 0.01% 5,115,880
2015-04-20 2015-04-16 17.460 311,000 -31,000 0.01% 5,430,060
2015-04-17 2015-04-15 17.360 342,000 +2,000 0.01% 5,937,120
2015-04-16 2015-04-14 17.520 340,000 +3,000 0.01% 5,956,800
2015-04-15 2015-04-13 18.200 337,000 +120,000 0.01% 6,133,400
2015-04-14 2015-04-10 17.380 217,000 -26,000 0.01% 3,771,460
2015-04-13 2015-04-09 17.500 243,000 +13,000 0.01% 4,252,500
2015-04-10 2015-04-08 16.600 230,000 -206,000 0.01% 3,818,000
2015-04-09 2015-04-02 15.080 436,000 +224,000 0.02% 6,574,880
2015-04-08 2015-04-01 14.400 212,000 -4,000 0.01% 3,052,800
2015-04-02 2015-03-31 14.700 216,000 +28,000 0.01% 3,175,200
2015-04-01 2015-03-30 14.760 188,000 +10,000 0.01% 2,774,880
2015-03-31 2015-03-27 13.800 178,000 -7,000 0.01% 2,456,400
2015-03-30 2015-03-26 13.660 185,000 -10,000 0.01% 2,527,100
2015-03-27 2015-03-25 13.600 195,000 -35,000 0.01% 2,652,000
2015-03-26 2015-03-24 13.740 230,000 +24,000 0.01% 3,160,200
2015-03-25 2015-03-23 13.800 206,000 +1,000 0.01% 2,842,800
2015-03-24 2015-03-20 14.140 205,000 -29,000 0.01% 2,898,700
2015-03-23 2015-03-19 13.500 234,000 +92,000 0.01% 3,159,000
2015-03-20 2015-03-18 12.600 142,000 -16,000 0.01% 1,789,200
2015-03-19 2015-03-17 12.160 158,000 -116,000 0.01% 1,921,280
2015-03-18 2015-03-16 12.260 274,000 +114,000 0.01% 3,359,240
2015-03-17 2015-03-13 11.500 160,000 -1,000 0.01% 1,840,000
2015-03-16 2015-03-12 11.380 161,000 -1,000 0.01% 1,832,180
2015-03-09 2015-03-05 11.000 162,000 -7,000 0.01% 1,782,000
2015-03-06 2015-03-04 11.100 169,000 +4,000 0.01% 1,875,900
2015-03-05 2015-03-03 11.240 165,000 -5,000 0.01% 1,854,600
2015-03-04 2015-03-02 11.260 170,000 +24,000 0.01% 1,914,200
2015-03-03 2015-02-27 11.540 146,000 +7,000 0.01% 1,684,840
2015-02-27 2015-02-25 11.900 139,000 +5,000 0.01% 1,654,100
2015-02-24 2015-02-18 11.820 134,000 -35,000 0.01% 1,583,880
2015-02-23 2015-02-16 11.800 169,000 -27,000 0.01% 1,994,200
2015-02-17 2015-02-13 11.240 196,000 +48,000 0.01% 2,203,040
2015-02-13 2015-02-11 11.240 148,000 -8,000 0.01% 1,663,520
2015-02-12 2015-02-10 11.120 156,000 +7,000 0.01% 1,734,720
2015-02-10 2015-02-06 11.080 149,000 +3,000 0.01% 1,650,920
2015-02-09 2015-02-05 11.240 146,000 +2,000 0.01% 1,641,040
2015-02-06 2015-02-04 11.700 144,000 +5,000 0.01% 1,684,800
2015-02-04 2015-02-02 12.220 139,000 -75,000 0.01% 1,698,580
2015-02-03 2015-01-30 11.940 214,000 +57,000 0.01% 2,555,160
2015-02-02 2015-01-29 11.800 157,000 -101,000 0.01% 1,852,600
2015-01-30 2015-01-28 12.040 258,000 -26,000 0.01% 3,106,320
2015-01-29 2015-01-27 11.700 284,000 +1,000 0.01% 3,322,800
2015-01-28 2015-01-26 11.540 283,000 +86,000 0.01% 3,265,820
2015-01-26 2015-01-22 11.540 197,000 +6,000 0.01% 2,273,380
2015-01-23 2015-01-21 11.440 191,000 +12,000 0.01% 2,185,040
2015-01-22 2015-01-20 10.880 179,000 +2,000 0.01% 1,947,520
2015-01-21 2015-01-19 10.860 177,000 -2,000 0.01% 1,922,220
2015-01-20 2015-01-16 11.020 179,000 -276,000 0.01% 1,972,580
2015-01-16 2015-01-14 11.140 455,000 -5,000 0.02% 5,068,700
2015-01-15 2015-01-13 11.060 460,000 -6,000 0.02% 5,087,600
2015-01-14 2015-01-12 11.200 466,000 -2,000 0.02% 5,219,200
2015-01-13 2015-01-09 11.160 468,000 -53,000 0.02% 5,222,880
2015-01-12 2015-01-08 10.720 521,000 +13,000 0.02% 5,585,120
2015-01-09 2015-01-07 10.680 508,000 +157,000 0.02% 5,425,440
2015-01-08 2015-01-06 10.120 351,000 -17,000 0.01% 3,552,120
2015-01-07 2015-01-05 10.160 368,000 -18,000 0.02% 3,738,880
2015-01-06 2015-01-02 10.180 386,000 +35,000 0.02% 3,929,480
2015-01-05 2014-12-31 10.420 351,000 +91,000 0.01% 3,657,420
2015-01-02 2014-12-29 10.240 260,000 +12,000 0.01% 2,662,400
2014-12-30 2014-12-24 10.460 248,000 +5,000 0.01% 2,594,080
2014-12-29 2014-12-22 10.620 243,000 +9,000 0.01% 2,580,660
2014-12-23 2014-12-19 10.940 234,000 -1,000 0.01% 2,559,960
2014-12-22 2014-12-18 10.720 235,000 +2,000 0.01% 2,519,200
2014-12-19 2014-12-17 10.780 233,000 -23,000 0.01% 2,511,740
2014-12-18 2014-12-16 10.880 256,000 +4,000 0.01% 2,785,280
2014-12-17 2014-12-15 10.760 252,000 +1,000 0.01% 2,711,520
2014-12-16 2014-12-12 11.020 251,000 -18,000 0.01% 2,766,020
2014-12-15 2014-12-11 11.220 269,000 -37,000 0.01% 3,018,180
2014-12-12 2014-12-10 11.200 306,000 -5,000 0.01% 3,427,200
2014-12-11 2014-12-09 11.000 311,000 +1,000 0.01% 3,421,000
2014-12-10 2014-12-08 11.460 310,000 -24,000 0.01% 3,552,600
2014-12-09 2014-12-05 11.420 334,000 -28,000 0.01% 3,814,280
2014-12-08 2014-12-04 11.120 362,000 +52,000 0.02% 4,025,440
2014-12-05 2014-12-03 12.020 310,000 -18,000 0.01% 3,726,200
2014-12-04 2014-12-02 12.200 328,000 -8,000 0.01% 4,001,600
2014-12-03 2014-12-01 11.820 336,000 -16,000 0.01% 3,971,520
2014-12-02 2014-11-28 12.220 352,000 -10,000 0.01% 4,301,440
2014-12-01 2014-11-27 12.400 362,000 -16,000 0.02% 4,488,800
2014-11-28 2014-11-26 12.460 378,000 +16,000 0.02% 4,709,880
2014-11-27 2014-11-25 12.520 362,000 +4,000 0.02% 4,532,240
2014-11-26 2014-11-24 12.600 358,000 -22,000 0.02% 4,510,800
2014-11-25 2014-11-21 12.100 380,000 +1,000 0.02% 4,598,000
2014-11-24 2014-11-20 12.000 379,000 +11,000 0.02% 4,548,000
2014-11-21 2014-11-19 12.080 368,000 -26,000 0.02% 4,445,440
2014-11-20 2014-11-18 11.780 394,000 -13,000 0.02% 4,641,320
2014-11-19 2014-11-17 11.700 407,000 -45,000 0.02% 4,761,900
2014-11-18 2014-11-14 11.280 452,000 +14,000 0.02% 5,098,560
2014-11-17 2014-11-13 11.400 438,000 -7,000 0.02% 4,993,200
2014-11-14 2014-11-12 11.460 445,000 +19,000 0.02% 5,099,700
2014-11-13 2014-11-11 11.540 426,000 -42,000 0.02% 4,916,040
2014-11-12 2014-11-10 11.320 468,000 -38,000 0.02% 5,297,760
2014-11-11 2014-11-07 10.740 506,000 +12,000 0.02% 5,434,440
2014-11-10 2014-11-06 10.820 494,000 +6,000 0.02% 5,345,080
2014-11-07 2014-11-05 11.140 488,000 -13,000 0.02% 5,436,320
2014-11-06 2014-11-04 11.500 501,000 -24,000 0.02% 5,761,500
2014-11-05 2014-11-03 11.400 525,000 +3,000 0.02% 5,985,000
2014-11-04 2014-10-31 11.380 522,000 -44,000 0.02% 5,940,360
2014-11-03 2014-10-30 11.360 566,000 -58,000 0.02% 6,429,760
2014-10-31 2014-10-29 11.520 624,000 -20,000 0.03% 7,188,480
2014-10-30 2014-10-28 11.420 644,000 +11,000 0.03% 7,354,480
2014-10-29 2014-10-27 10.840 633,000 -33,000 0.03% 6,861,720
2014-10-28 2014-10-24 10.920 666,000 -25,000 0.03% 7,272,720
2014-10-27 2014-10-23 10.760 691,000 +6,000 0.03% 7,435,160
2014-10-24 2014-10-22 10.780 685,000 -15,000 0.03% 7,384,300
2014-10-23 2014-10-21 10.600 700,000 +37,000 0.03% 7,420,000
2014-10-22 2014-10-20 10.840 663,000 -24,000 0.03% 7,186,920
2014-10-21 2014-10-17 10.580 687,000 +24,000 0.03% 7,268,460
2014-10-20 2014-10-16 10.420 663,000 +26,000 0.03% 6,908,460
2014-10-17 2014-10-15 10.980 637,000 -27,000 0.03% 6,994,260
2014-10-16 2014-10-14 10.960 664,000 -84,000 0.03% 7,277,440
2014-10-15 2014-10-13 11.020 748,000 -55,000 0.03% 8,242,960
2014-10-14 2014-10-10 11.260 803,000 -1,000 0.03% 9,041,780
2014-10-13 2014-10-09 11.480 804,000 -52,000 0.03% 9,229,920
2014-10-10 2014-10-08 11.640 856,000 -52,000 0.04% 9,963,840
2014-10-09 2014-10-07 11.740 908,000 -82,000 0.04% 10,659,920
2014-10-08 2014-10-06 11.520 990,000 -58,000 0.04% 11,404,800
2014-10-07 2014-10-03 11.920 1,048,000 -1,000 0.04% 12,492,160
2014-10-06 2014-09-30 11.900 1,049,000 -59,000 0.04% 12,483,100
2014-10-03 2014-09-29 11.580 1,108,000 -191,000 0.05% 12,830,640
2014-09-30 2014-09-26 11.340 1,299,000 -51,000 0.06% 14,730,660
2014-09-29 2014-09-25 10.780 1,350,000 -263,000 0.06% 14,553,000
2014-09-26 2014-09-24 10.780 1,613,000 -71,000 0.07% 17,388,140
2014-09-25 2014-09-23 10.300 1,684,000 -184,000 0.07% 17,345,200
2014-09-24 2014-09-22 10.420 1,868,000 -329,000 0.08% 19,464,560
2014-09-23 2014-09-19 10.960 2,197,000 0.10% 24,079,120

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top