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: QUAM SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.142 128,000 +0 0.01% 18,176
2025-10-13 2025-10-09 0.143 128,000 +0 0.01% 18,304
2025-10-10 2025-10-08 0.149 128,000 +0 0.01% 19,072
2025-10-09 2025-10-06 0.150 128,000 +0 0.01% 19,200
2025-10-08 2025-10-03 0.146 128,000 +0 0.01% 18,688
2025-10-06 2025-10-02 0.149 128,000 +0 0.01% 19,072
2025-10-03 2025-09-30 0.145 128,000 +0 0.01% 18,560
2025-10-02 2025-09-29 0.149 128,000 +0 0.01% 19,072
2025-09-30 2025-09-26 0.150 128,000 +0 0.01% 19,200
2025-09-29 2025-09-25 0.145 128,000 +0 0.01% 18,560
2025-09-26 2025-09-24 0.148 128,000 +0 0.01% 18,944
2025-09-25 2025-09-23 0.146 128,000 +0 0.01% 18,688
2025-09-24 2025-09-22 0.148 128,000 +0 0.01% 18,944
2025-09-23 2025-09-19 0.146 128,000 -28,000 0.01% 18,688
2025-09-19 2025-09-17 0.149 156,000 +18,000 0.01% 23,244
2025-09-18 2025-09-16 0.148 138,000 -6,000 0.01% 20,424
2025-09-16 2025-09-12 0.158 144,000 +16,000 0.01% 22,752
2025-07-30 2025-07-28 0.171 128,000 -1,000 0.01% 21,888
2025-05-19 2025-05-15 0.140 129,000 -17,000 0.01% 18,060
2025-05-16 2025-05-14 0.143 146,000 -12,000 0.01% 20,878
2025-05-15 2025-05-13 0.141 158,000 +22,000 0.01% 22,278
2025-05-14 2025-05-12 0.139 136,000 -32,000 0.01% 18,904
2025-05-13 2025-05-09 0.143 168,000 +12,000 0.01% 24,024
2025-05-12 2025-05-08 0.151 156,000 +7,000 0.01% 23,556
2025-05-09 2025-05-07 0.159 149,000 +20,000 0.01% 23,691
2025-05-07 2025-05-02 0.168 129,000 -17,000 0.01% 21,672
2025-05-06 2025-04-30 0.159 146,000 -25,000 0.01% 23,214
2025-05-02 2025-04-29 0.166 171,000 -110,000 0.01% 28,386
2025-03-31 2025-03-27 0.155 281,000 -27,000 0.02% 43,555
2025-03-28 2025-03-26 0.152 308,000 +27,000 0.02% 46,816
2024-10-21 2024-10-17 0.219 281,000 -15,000 0.02% 61,539
2024-10-17 2024-10-15 0.233 296,000 +15,000 0.02% 68,968
2024-10-15 2024-10-10 0.239 281,000 -41,000 0.02% 67,159
2024-10-14 2024-10-09 0.233 322,000 +41,000 0.02% 75,026
2024-09-04 2024-09-02 0.157 281,000 -6,000 0.02% 44,117
2024-09-03 2024-08-30 0.159 287,000 +6,000 0.02% 45,633
2024-05-14 2024-05-10 0.168 281,000 -15,000 0.02% 47,208
2024-05-13 2024-05-09 0.163 296,000 +15,000 0.02% 48,248
2023-09-15 2023-09-13 0.232 281,000 -3,000 0.02% 65,192
2023-08-24 2023-08-22 0.240 284,000 -10,000 0.02% 68,160
2023-08-23 2023-08-21 0.228 294,000 +10,000 0.02% 67,032
2023-06-13 2023-06-09 0.300 284,000 -1,000 0.02% 85,200
2023-06-07 2023-06-05 0.295 285,000 +1,000 0.02% 84,075
2023-05-03 2023-04-28 0.300 284,000 +40,000 0.02% 85,200
2023-02-20 2023-02-16 0.370 244,000 +15,000 0.01% 90,280
2023-01-12 2023-01-10 0.390 229,000 +1,000 0.01% 89,310
2022-12-07 2022-12-05 0.405 228,000 -30,000 0.01% 92,340
2022-10-17 2022-10-13 0.330 258,000 -8,000 0.01% 85,140
2022-10-13 2022-10-11 0.340 266,000 +4,000 0.01% 90,440
2022-10-12 2022-10-10 0.345 262,000 +25,000 0.01% 90,390
2022-10-10 2022-10-06 0.365 237,000 -10,000 0.01% 86,505
2022-10-07 2022-10-05 0.365 247,000 -33,000 0.01% 90,155
2022-10-06 2022-10-03 0.355 280,000 +62,000 0.02% 99,400
2022-09-07 2022-09-05 0.500 218,000 +2,000 0.01% 109,000
2022-08-15 2022-08-11 0.550 216,000 -300,000 0.01% 118,800
2022-06-23 2022-06-21 0.670 516,000 -14,000 0.03% 345,720
2022-06-22 2022-06-20 0.640 530,000 +14,000 0.03% 339,200
2022-06-21 2022-06-17 0.660 516,000 -70,000 0.03% 340,560
2022-06-20 2022-06-16 0.620 586,000 -10,000 0.03% 363,320
2022-06-10 2022-06-08 0.600 596,000 +50,000 0.03% 357,600
2022-05-26 2022-05-24 0.600 546,000 -140,000 0.03% 327,600
2022-05-25 2022-05-23 0.630 686,000 +150,000 0.04% 432,180
2022-04-26 2022-04-22 0.550 536,000 +2,000 0.03% 294,800
2022-04-22 2022-04-20 0.560 534,000 +25,000 0.03% 299,040
2022-04-06 2022-04-01 0.600 509,000 +20,000 0.03% 305,400
2022-04-01 2022-03-30 0.640 489,000 -17,000 0.03% 312,960
2022-03-30 2022-03-28 0.620 506,000 -2,000 0.03% 313,720
2022-03-29 2022-03-25 0.620 508,000 +19,000 0.03% 314,960
2022-03-25 2022-03-23 0.610 489,000 -14,000 0.03% 298,290
2022-03-24 2022-03-22 0.610 503,000 -7,000 0.03% 306,830
2022-03-23 2022-03-21 0.590 510,000 +21,000 0.03% 300,900
2022-03-15 2022-03-11 0.560 489,000 -20,000 0.03% 273,840
2022-03-14 2022-03-10 0.540 509,000 +20,000 0.03% 274,860
2022-03-11 2022-03-09 0.580 489,000 +2,000 0.03% 283,620
2022-03-02 2022-02-28 0.670 487,000 +20,000 0.03% 326,290
2022-02-10 2022-02-08 0.790 467,000 -41,000 0.03% 368,930
2022-02-09 2022-02-07 0.760 508,000 -24,000 0.03% 386,080
2022-02-08 2022-02-04 0.780 532,000 +81,000 0.03% 414,960
2022-02-07 2022-01-31 0.860 451,000 -12,000 0.02% 387,860
2022-01-19 2022-01-17 0.950 463,000 -14,000 0.03% 439,850
2022-01-17 2022-01-13 0.930 477,000 -2,000 0.03% 443,610
2022-01-14 2022-01-12 0.930 479,000 +2,000 0.03% 445,470
2022-01-11 2022-01-07 0.890 477,000 -550,000 0.03% 424,530
2022-01-07 2022-01-05 0.970 1,027,000 +200,000 0.06% 996,190
2022-01-06 2022-01-04 1.070 827,000 +350,000 0.05% 884,890
2022-01-04 2021-12-31 0.780 477,000 +18,000 0.03% 372,060
2021-11-16 2021-11-12 0.870 459,000 -10,000 0.03% 399,330
2021-11-05 2021-11-03 0.900 469,000 -90,000 0.03% 422,100
2021-11-04 2021-11-02 0.880 559,000 +45,000 0.03% 491,920
2021-11-03 2021-11-01 0.880 514,000 +55,000 0.03% 452,320
2021-10-22 2021-10-20 0.980 459,000 -35,000 0.03% 449,820
2021-10-21 2021-10-19 0.920 494,000 +35,000 0.03% 454,480
2021-10-07 2021-10-05 0.850 459,000 -3,000 0.03% 390,150
2021-10-06 2021-10-04 0.880 462,000 -14,000 0.03% 406,560
2021-10-05 2021-09-30 0.870 476,000 +17,000 0.03% 414,120
2021-09-01 2021-08-30 1.020 459,000 -150,000 0.03% 468,180
2021-08-27 2021-08-25 0.820 609,000 +16,000 0.03% 499,380
2021-08-17 2021-08-13 0.840 593,000 -28,000 0.03% 498,120
2021-08-16 2021-08-12 0.840 621,000 -2,000 0.03% 521,640
2021-08-13 2021-08-11 0.850 623,000 +30,000 0.03% 529,550
2021-08-04 2021-08-02 0.870 593,000 -15,000 0.03% 515,910
2021-08-03 2021-07-30 0.850 608,000 -55,000 0.03% 516,800
2021-08-02 2021-07-29 0.870 663,000 +70,000 0.04% 576,810
2021-07-28 2021-07-26 0.840 593,000 -16,000 0.03% 498,120
2021-07-27 2021-07-23 0.860 609,000 -9,000 0.03% 523,740
2021-07-26 2021-07-22 0.860 618,000 +2,000 0.03% 531,480
2021-07-23 2021-07-21 0.860 616,000 +23,000 0.03% 529,760
2021-07-15 2021-07-13 0.930 593,000 -4,000 0.03% 551,490
2021-07-14 2021-07-12 0.920 597,000 -4,000 0.03% 549,240
2021-07-13 2021-07-09 0.900 601,000 -13,000 0.03% 540,900
2021-07-12 2021-07-08 0.920 614,000 +171,000 0.03% 564,880
2021-07-09 2021-07-07 0.930 443,000 -4,000 0.02% 411,990
2021-07-08 2021-07-06 0.920 447,000 +4,000 0.02% 411,240
2021-07-06 2021-07-02 1.030 443,000 +172,000 0.02% 456,290
2021-07-05 2021-06-30 1.060 271,000 +28,000 0.01% 287,260
2021-06-25 2021-06-23 1.030 243,000 -4,000 0.01% 250,290
2021-06-24 2021-06-22 1.040 247,000 +100,000 0.01% 256,880
2021-06-23 2021-06-21 1.020 147,000 -100,000 0.01% 149,940
2021-06-04 2021-06-02 0.980 247,000 -12,000 0.01% 242,060
2021-06-03 2021-06-01 0.990 259,000 +12,000 0.01% 256,410
2021-06-02 2021-05-31 0.960 247,000 -15,000 0.01% 237,120
2021-06-01 2021-05-28 0.950 262,000 -6,000 0.01% 248,900
2021-05-31 2021-05-27 0.910 268,000 +21,000 0.01% 243,880
2021-04-22 2021-04-20 1.000 247,000 -2,081,000 0.01% 247,000
2021-04-20 2021-04-16 1.050 2,328,000 -9,000 0.13% 2,444,400
2021-04-19 2021-04-15 1.000 2,337,000 +9,000 0.13% 2,337,000
2021-03-23 2021-03-19 0.910 2,328,000 +50,000 0.13% 2,118,480
2021-03-19 2021-03-17 0.950 2,278,000 +100,000 0.12% 2,164,100
2021-03-09 2021-03-05 1.050 2,178,000 +30,000 0.12% 2,286,900
2021-03-08 2021-03-04 1.100 2,148,000 -3,000 0.12% 2,362,800
2021-03-05 2021-03-03 1.140 2,151,000 -10,000 0.12% 2,452,140
2021-03-04 2021-03-02 1.150 2,161,000 -29,000 0.12% 2,485,150
2021-03-03 2021-03-01 1.180 2,190,000 +42,000 0.12% 2,584,200
2021-02-25 2021-02-23 1.240 2,148,000 -450,000 0.12% 2,663,520
2021-02-24 2021-02-22 1.330 2,598,000 +283,000 0.14% 3,455,340
2021-02-23 2021-02-19 1.300 2,315,000 -467,000 0.13% 3,009,500
2021-02-22 2021-02-18 1.110 2,782,000 -520,000 0.15% 3,088,020
2021-02-19 2021-02-17 1.250 3,302,000 -418,000 0.18% 4,127,500
2021-02-18 2021-02-16 1.180 3,720,000 -860,000 0.20% 4,389,600
2021-02-17 2021-02-11 0.810 4,580,000 +235,000 0.25% 3,709,800
2021-02-16 2021-02-09 0.770 4,345,000 +16,000 0.24% 3,345,650
2021-02-05 2021-02-03 0.780 4,329,000 +200,000 0.24% 3,376,620
2021-02-04 2021-02-02 0.740 4,129,000 +750,000 0.23% 3,055,460
2021-02-03 2021-02-01 0.750 3,379,000 -22,000 0.19% 2,534,250
2021-02-01 2021-01-28 0.620 3,401,000 +13,000 0.19% 2,108,620
2021-01-28 2021-01-26 0.640 3,388,000 -8,000 0.19% 2,168,320
2021-01-27 2021-01-25 0.620 3,396,000 +8,000 0.19% 2,105,520
2020-12-29 2020-12-24 0.630 3,388,000 +18,000 0.19% 2,134,440
2020-11-30 2020-11-26 0.720 3,370,000 -10,000 0.18% 2,426,400
2020-11-26 2020-11-24 0.740 3,380,000 +100,000 0.19% 2,501,200
2020-11-25 2020-11-23 0.760 3,280,000 +10,000 0.18% 2,492,800
2020-11-24 2020-11-20 0.760 3,270,000 -60,000 0.18% 2,485,200
2020-11-20 2020-11-18 0.780 3,330,000 +60,000 0.18% 2,597,400
2020-11-19 2020-11-17 0.760 3,270,000 +200,000 0.18% 2,485,200
2020-11-12 2020-11-10 0.750 3,070,000 -400,000 0.17% 2,302,500
2020-11-05 2020-11-03 0.730 3,470,000 -1,000 0.19% 2,533,100
2020-11-04 2020-11-02 0.710 3,471,000 -1,000 0.19% 2,464,410
2020-11-03 2020-10-30 0.700 3,472,000 -7,000 0.19% 2,430,400
2020-11-02 2020-10-29 0.720 3,479,000 +9,000 0.19% 2,504,880
2020-10-30 2020-10-28 0.740 3,470,000 -26,000 0.19% 2,567,800
2020-10-29 2020-10-27 0.720 3,496,000 +26,000 0.19% 2,517,120
2020-10-23 2020-10-21 0.760 3,470,000 -28,000 0.19% 2,637,200
2020-10-21 2020-10-19 0.790 3,498,000 -72,000 0.19% 2,763,420
2020-10-20 2020-10-16 0.770 3,570,000 -63,000 0.20% 2,748,900
2020-10-19 2020-10-15 0.770 3,633,000 -4,000 0.20% 2,797,410
2020-10-16 2020-10-14 0.780 3,637,000 -6,000 0.20% 2,836,860
2020-10-15 2020-10-12 0.800 3,643,000 +23,000 0.20% 2,914,400
2020-09-29 2020-09-25 0.750 3,620,000 -33,000 0.20% 2,715,000
2020-09-28 2020-09-24 0.750 3,653,000 +4,000 0.20% 2,739,750
2020-09-25 2020-09-23 0.770 3,649,000 +45,000 0.20% 2,809,730
2020-09-21 2020-09-17 0.850 3,604,000 +50,000 0.20% 3,063,400
2020-09-18 2020-09-16 0.890 3,554,000 +1,000 0.19% 3,163,060
2020-09-17 2020-09-15 0.830 3,553,000 -30,000 0.19% 2,948,990
2020-09-09 2020-09-07 0.630 3,583,000 +50,000 0.20% 2,257,290
2020-09-01 2020-08-28 0.670 3,533,000 +50,000 0.19% 2,367,110
2020-08-31 2020-08-27 0.660 3,483,000 +50,000 0.19% 2,298,780
2020-08-28 2020-08-26 0.680 3,433,000 +50,000 0.19% 2,334,440
2020-08-27 2020-08-25 0.660 3,383,000 +50,000 0.19% 2,232,780
2020-08-20 2020-08-18 0.740 3,333,000 -50,000 0.18% 2,466,420
2020-08-19 2020-08-17 0.730 3,383,000 -50,000 0.19% 2,469,590
2020-08-13 2020-08-11 0.700 3,433,000 -350,000 0.19% 2,403,100
2020-08-11 2020-08-07 0.670 3,783,000 -50,000 0.21% 2,534,610
2020-08-10 2020-08-06 0.710 3,833,000 -50,000 0.21% 2,721,430
2020-08-07 2020-08-05 0.700 3,883,000 -60,000 0.21% 2,718,100
2020-08-06 2020-08-04 0.680 3,943,000 -223,000 0.22% 2,681,240
2020-08-05 2020-08-03 0.660 4,166,000 +73,000 0.23% 2,749,560
2020-08-03 2020-07-30 0.640 4,093,000 -68,000 0.22% 2,619,520
2020-07-30 2020-07-28 0.560 4,161,000 -3,000 0.23% 2,330,160
2020-07-29 2020-07-27 0.550 4,164,000 +58,000 0.23% 2,290,200
2020-07-28 2020-07-24 0.540 4,106,000 -500,000 0.23% 2,217,240
2020-07-17 2020-07-15 0.600 4,606,000 -5,000 0.25% 2,763,600
2020-07-16 2020-07-14 0.610 4,611,000 +18,000 0.25% 2,812,710
2020-07-14 2020-07-10 0.620 4,593,000 -33,000 0.25% 2,847,660
2020-07-08 2020-07-06 0.530 4,626,000 +54,000 0.25% 2,451,780
2020-07-06 2020-07-02 0.500 4,572,000 -41,000 0.25% 2,286,000
2020-07-03 2020-06-30 0.490 4,613,000 +41,000 0.25% 2,260,370
2020-06-29 2020-06-24 0.480 4,572,000 +200,000 0.25% 2,194,560
2020-06-23 2020-06-19 0.490 4,372,000 +150,000 0.24% 2,142,280
2020-06-18 2020-06-16 0.500 4,222,000 +300,000 0.23% 2,111,000
2020-06-10 2020-06-08 0.520 3,922,000 +500,000 0.22% 2,039,440
2020-06-08 2020-06-04 0.495 3,422,000 -8,000 0.19% 1,693,890
2020-06-04 2020-06-02 0.500 3,430,000 +300,000 0.19% 1,715,000
2020-06-02 2020-05-29 0.520 3,130,000 +250,000 0.17% 1,627,600
2020-06-01 2020-05-28 0.490 2,880,000 +20,000 0.16% 1,411,200
2020-05-29 2020-05-27 0.510 2,860,000 +200,000 0.16% 1,458,600
2020-05-28 2020-05-26 0.510 2,660,000 +80,000 0.15% 1,356,600
2020-05-25 2020-05-21 0.560 2,580,000 +300,000 0.14% 1,444,800
2020-04-29 2020-04-27 0.600 2,280,000 +20,000 0.13% 1,368,000
2020-04-22 2020-04-20 0.600 2,260,000 -5,000 0.12% 1,356,000
2020-04-14 2020-04-08 0.630 2,265,000 +50,000 0.12% 1,426,950
2020-04-09 2020-04-07 0.610 2,215,000 +211,000 0.12% 1,351,150
2020-04-08 2020-04-06 0.630 2,004,000 -29,000 0.11% 1,262,520
2020-04-07 2020-04-03 0.640 2,033,000 +31,000 0.11% 1,301,120
2020-04-01 2020-03-30 0.630 2,002,000 +200,000 0.11% 1,261,260
2020-03-31 2020-03-27 0.690 1,802,000 -50,000 0.10% 1,243,380
2020-03-27 2020-03-25 0.660 1,852,000 -463,000 0.10% 1,222,320
2020-03-20 2020-03-18 0.570 2,315,000 +400,000 0.13% 1,319,550
2020-03-19 2020-03-17 0.560 1,915,000 +55,000 0.11% 1,072,400
2020-03-17 2020-03-13 0.590 1,860,000 +45,000 0.10% 1,097,400
2020-03-09 2020-03-05 0.760 1,815,000 -21,000 0.10% 1,379,400
2020-03-06 2020-03-04 0.690 1,836,000 -2,000 0.10% 1,266,840
2020-03-04 2020-03-02 0.710 1,838,000 +23,000 0.10% 1,304,980
2020-03-03 2020-02-28 0.710 1,815,000 +100,000 0.10% 1,288,650
2020-01-31 2020-01-29 0.710 1,715,000 -85,000 0.09% 1,217,650
2020-01-30 2020-01-24 0.730 1,800,000 +85,000 0.10% 1,314,000
2020-01-15 2020-01-13 0.790 1,715,000 +15,000 0.09% 1,354,850
2020-01-08 2020-01-06 0.820 1,700,000 -14,000 0.09% 1,394,000
2020-01-07 2020-01-03 0.830 1,714,000 -10,000 0.09% 1,422,620
2020-01-03 2019-12-31 0.810 1,724,000 +24,000 0.09% 1,396,440
2019-12-17 2019-12-13 0.820 1,700,000 -25,000 0.09% 1,394,000
2019-12-12 2019-12-10 0.810 1,725,000 -4,000 0.09% 1,397,250
2019-12-11 2019-12-09 0.800 1,729,000 -13,000 0.09% 1,383,200
2019-12-10 2019-12-06 0.830 1,742,000 +42,000 0.10% 1,445,860
2019-12-03 2019-11-29 0.850 1,700,000 -6,000 0.09% 1,445,000
2019-12-02 2019-11-28 0.830 1,706,000 -5,000 0.09% 1,415,980
2019-11-29 2019-11-27 0.840 1,711,000 -3,000 0.09% 1,437,240
2019-11-28 2019-11-26 0.860 1,714,000 +14,000 0.09% 1,474,040
2019-11-27 2019-11-25 0.880 1,700,000 -3,000 0.09% 1,496,000
2019-11-22 2019-11-20 0.830 1,703,000 +3,000 0.09% 1,413,490
2019-11-12 2019-11-08 0.850 1,700,000 -12,000 0.09% 1,445,000
2019-11-08 2019-11-06 0.880 1,712,000 -11,000 0.09% 1,506,560
2019-11-06 2019-11-04 0.900 1,723,000 -29,000 0.09% 1,550,700
2019-11-05 2019-11-01 0.900 1,752,000 -37,000 0.10% 1,576,800
2019-11-04 2019-10-31 0.880 1,789,000 -491,000 0.10% 1,574,320
2019-11-01 2019-10-30 0.920 2,280,000 +580,000 0.13% 2,097,600
2019-10-31 2019-10-29 0.890 1,700,000 -21,000 0.09% 1,513,000
2019-10-30 2019-10-28 0.890 1,721,000 +21,000 0.09% 1,531,690
2019-10-29 2019-10-25 0.910 1,700,000 -250,000 0.09% 1,547,000
2019-10-28 2019-10-24 0.920 1,950,000 +250,000 0.11% 1,794,000
2019-10-03 2019-09-30 0.920 1,700,000 -34,000 0.09% 1,564,000
2019-09-03 2019-08-30 0.930 1,734,000 -1,000 0.10% 1,612,620
2019-09-02 2019-08-29 0.930 1,735,000 -34,000 0.10% 1,613,550
2019-08-30 2019-08-28 0.980 1,769,000 +1,085,000 0.10% 1,733,620
2019-08-22 2019-08-20 1.020 684,000 -18,000 0.04% 697,680
2019-08-21 2019-08-19 1.020 702,000 +18,000 0.04% 716,040
2019-08-20 2019-08-16 1.010 684,000 -15,000 0.04% 690,840
2019-08-19 2019-08-15 1.040 699,000 +15,000 0.04% 726,960
2019-08-07 2019-08-05 1.080 684,000 +13,000 0.04% 738,720
2019-08-06 2019-08-02 1.160 671,000 -360,000 0.04% 778,360
2019-08-05 2019-08-01 1.180 1,031,000 +140,000 0.06% 1,216,580
2019-08-02 2019-07-31 1.120 891,000 +220,000 0.05% 997,920
2019-08-01 2019-07-30 1.180 671,000 -75,000 0.04% 791,780
2019-07-31 2019-07-29 1.140 746,000 +75,000 0.04% 850,440
2019-07-30 2019-07-26 1.160 671,000 -9,000 0.04% 778,360
2019-07-29 2019-07-25 1.200 680,000 +9,000 0.04% 816,000
2019-07-25 2019-07-23 1.260 671,000 -3,000 0.04% 845,460
2019-07-24 2019-07-22 1.130 674,000 +3,000 0.04% 761,620
2019-07-23 2019-07-19 1.270 671,000 -12,000 0.04% 852,170
2019-07-22 2019-07-18 1.270 683,000 -66,000 0.04% 867,410
2019-07-16 2019-07-12 0.840 749,000 -58,000 0.04% 629,160
2019-07-15 2019-07-11 0.860 807,000 +35,000 0.04% 694,020
2019-07-12 2019-07-10 0.860 772,000 +23,000 0.04% 663,920
2019-07-04 2019-07-02 0.980 749,000 -52,000 0.04% 734,020
2019-07-03 2019-06-28 0.960 801,000 +52,000 0.04% 768,960
2019-07-02 2019-06-27 0.970 749,000 -46,000 0.04% 726,530
2019-06-28 2019-06-26 0.940 795,000 +39,000 0.04% 747,300
2019-06-27 2019-06-25 0.960 756,000 +20,000 0.04% 725,760
2019-06-24 2019-06-20 0.980 736,000 +40,000 0.04% 721,280
2019-06-20 2019-06-18 1.030 696,000 -8,000 0.04% 716,880
2019-06-19 2019-06-17 1.040 704,000 +8,000 0.04% 732,160
2019-06-17 2019-06-13 1.060 696,000 +13,000 0.04% 737,760
2019-06-12 2019-06-10 1.080 683,000 +12,000 0.04% 737,640
2019-06-11 2019-06-06 1.070 671,000 -13,000 0.04% 717,970
2019-06-06 2019-06-04 1.070 684,000 +13,000 0.04% 731,880
2019-05-31 2019-05-29 1.160 671,000 -16,000 0.04% 778,360
2019-05-30 2019-05-28 1.160 687,000 +16,000 0.04% 796,920
2019-05-27 2019-05-23 1.130 671,000 +4,000 0.04% 758,230
2019-05-24 2019-05-22 1.190 667,000 +6,000 0.04% 793,730
2019-05-22 2019-05-20 1.160 661,000 -25,000 0.04% 766,760
2019-05-21 2019-05-17 1.210 686,000 -243,000 0.04% 830,060
2019-05-20 2019-05-16 1.290 929,000 -32,000 0.05% 1,198,410
2019-05-17 2019-05-15 1.360 961,000 +300,000 0.05% 1,306,960
2019-05-16 2019-05-14 1.250 661,000 -5,000 0.04% 826,250
2019-05-15 2019-05-10 1.200 666,000 +5,000 0.04% 799,200
2019-05-10 2019-05-08 1.250 661,000 +10,000 0.04% 826,250
2019-05-09 2019-05-07 1.320 651,000 -26,000 0.04% 859,320
2019-05-08 2019-05-06 1.350 677,000 -225,000 0.04% 913,950
2019-05-07 2019-05-03 1.450 902,000 +241,000 0.05% 1,307,900
2019-05-06 2019-05-02 1.490 661,000 +10,000 0.04% 984,890
2019-05-03 2019-04-30 1.330 651,000 -42,000 0.04% 865,830
2019-05-02 2019-04-29 1.400 693,000 -18,000 0.04% 970,200
2019-04-29 2019-04-25 1.510 711,000 +54,000 0.04% 1,073,610
2019-04-26 2019-04-24 1.500 657,000 +6,000 0.04% 985,500
2019-04-25 2019-04-23 1.580 651,000 -60,000 0.04% 1,028,580
2019-04-24 2019-04-18 1.650 711,000 +16,000 0.04% 1,173,150
2019-04-23 2019-04-17 1.690 695,000 +10,000 0.04% 1,174,550
2019-04-18 2019-04-16 1.680 685,000 -50,000 0.04% 1,150,800
2019-04-17 2019-04-15 1.700 735,000 -263,000 0.04% 1,249,500
2019-04-16 2019-04-12 1.800 998,000 +313,000 0.05% 1,796,400
2019-04-15 2019-04-11 1.740 685,000 -3,000 0.04% 1,191,900
2019-04-12 2019-04-10 1.780 688,000 +3,000 0.04% 1,224,640
2019-04-04 2019-04-02 1.950 685,000 -250,000 0.04% 1,335,750
2019-04-03 2019-04-01 2.020 935,000 +250,000 0.05% 1,888,700
2019-04-01 2019-03-28 1.860 685,000 -37,000 0.04% 1,274,100
2019-03-29 2019-03-27 1.830 722,000 +37,000 0.04% 1,321,260
2019-03-28 2019-03-26 1.910 685,000 -6,000 0.04% 1,308,350
2019-03-27 2019-03-25 1.930 691,000 -36,000 0.04% 1,333,630
2019-03-26 2019-03-22 1.940 727,000 +42,000 0.04% 1,410,380
2019-03-20 2019-03-18 1.910 685,000 -2,000 0.04% 1,308,350
2019-03-15 2019-03-13 2.290 687,000 -100,000 0.04% 1,573,230
2019-03-14 2019-03-12 2.350 787,000 -200,000 0.04% 1,849,450
2019-03-13 2019-03-11 2.110 987,000 -20,000 0.05% 2,082,570
2019-03-12 2019-03-08 1.880 1,007,000 +269,000 0.06% 1,893,160
2019-03-11 2019-03-07 1.860 738,000 -239,000 0.04% 1,372,680
2019-03-08 2019-03-06 1.870 977,000 -50,000 0.05% 1,826,990
2019-03-07 2019-03-05 1.650 1,027,000 +300,000 0.06% 1,694,550
2019-03-04 2019-02-28 1.570 727,000 -25,000 0.04% 1,141,390
2019-03-01 2019-02-27 1.590 752,000 -1,000 0.04% 1,195,680
2019-02-28 2019-02-26 1.650 753,000 -56,000 0.04% 1,242,450
2019-02-27 2019-02-25 1.580 809,000 +8,000 0.04% 1,278,220
2019-02-26 2019-02-22 1.690 801,000 +4,000 0.04% 1,353,690
2019-02-25 2019-02-21 1.680 797,000 -200,000 0.04% 1,338,960
2019-02-22 2019-02-20 1.650 997,000 +200,000 0.05% 1,645,050
2019-02-15 2019-02-13 1.340 797,000 -280,000 0.04% 1,067,980
2019-02-14 2019-02-12 1.360 1,077,000 +280,000 0.06% 1,464,720
2019-02-11 2019-02-04 1.220 797,000 -257,000 0.04% 972,340
2019-02-08 2019-01-31 1.100 1,054,000 +244,000 0.06% 1,159,400
2019-02-01 2019-01-30 1.010 810,000 +13,000 0.04% 818,100
2019-01-30 2019-01-28 1.080 797,000 -47,000 0.04% 860,760
2019-01-29 2019-01-25 1.050 844,000 -37,000 0.05% 886,200
2019-01-28 2019-01-24 1.090 881,000 +71,000 0.05% 960,290
2019-01-24 2019-01-22 0.830 810,000 -22,000 0.04% 672,300
2019-01-23 2019-01-21 0.850 832,000 +22,000 0.05% 707,200
2019-01-14 2019-01-10 0.640 810,000 -28,000 0.04% 518,400
2019-01-09 2019-01-07 0.630 838,000 +17,000 0.05% 527,940
2019-01-08 2019-01-04 0.650 821,000 -29,000 0.05% 533,650
2018-12-18 2018-12-14 0.660 850,000 -39,000 0.05% 561,000
2018-12-17 2018-12-13 0.670 889,000 +39,000 0.05% 595,630
2018-11-19 2018-11-15 0.700 850,000 -24,000 0.05% 595,000
2018-11-16 2018-11-14 0.710 874,000 +24,000 0.05% 620,540
2018-11-14 2018-11-12 0.640 850,000 -11,000 0.05% 544,000
2018-11-13 2018-11-09 0.650 861,000 -132,000 0.05% 559,650
2018-11-12 2018-11-08 0.650 993,000 +15,000 0.05% 645,450
2018-10-03 2018-09-28 0.790 978,000 -8,000 0.05% 772,620
2018-09-28 2018-09-26 0.770 986,000 +8,000 0.05% 759,220
2018-08-20 2018-08-16 0.900 978,000 -7,000 0.05% 880,200
2018-08-17 2018-08-15 0.950 985,000 +7,000 0.05% 935,750
2018-08-02 2018-07-31 1.010 978,000 +13,000 0.05% 987,780
2018-07-31 2018-07-27 1.100 965,000 +55,000 0.05% 1,061,500
2018-07-30 2018-07-26 1.080 910,000 +45,000 0.05% 982,800
2018-07-12 2018-07-10 1.080 865,000 +100,000 0.05% 934,200
2018-07-11 2018-07-09 1.070 765,000 -30,000 0.04% 818,550
2018-07-10 2018-07-06 1.020 795,000 +17,000 0.04% 810,900
2018-07-05 2018-07-03 1.010 778,000 -350,000 0.04% 785,780
2018-07-03 2018-06-28 1.010 1,128,000 +13,000 0.06% 1,139,280
2018-06-28 2018-06-26 1.050 1,115,000 -22,000 0.06% 1,170,750
2018-06-27 2018-06-25 1.040 1,137,000 +22,000 0.06% 1,182,480
2018-06-26 2018-06-22 1.070 1,115,000 -17,000 0.06% 1,193,050
2018-06-25 2018-06-21 1.120 1,132,000 +17,000 0.06% 1,267,840
2018-06-20 2018-06-15 1.190 1,115,000 -15,000 0.06% 1,326,850
2018-06-19 2018-06-14 1.170 1,130,000 -19,000 0.06% 1,322,100
2018-06-15 2018-06-13 1.150 1,149,000 +4,000 0.06% 1,321,350
2018-06-14 2018-06-12 1.170 1,145,000 +30,000 0.06% 1,339,650
2018-06-06 2018-06-04 1.180 1,115,000 -6,000 0.06% 1,315,700
2018-06-05 2018-06-01 1.180 1,121,000 +6,000 0.06% 1,322,780
2018-05-23 2018-05-18 1.160 1,115,000 -61,000 0.06% 1,293,400
2018-05-21 2018-05-17 1.150 1,176,000 +40,000 0.06% 1,352,400
2018-05-18 2018-05-16 1.150 1,136,000 +21,000 0.06% 1,306,400
2018-05-17 2018-05-15 1.160 1,115,000 -300,000 0.06% 1,293,400
2018-05-15 2018-05-11 1.200 1,415,000 -300,000 0.08% 1,698,000
2018-05-14 2018-05-10 1.280 1,715,000 +281,000 0.09% 2,195,200
2018-05-11 2018-05-09 1.240 1,434,000 +19,000 0.08% 1,778,160
2018-04-30 2018-04-26 1.230 1,415,000 -400,000 0.08% 1,740,450
2018-04-27 2018-04-25 1.210 1,815,000 -100,000 0.10% 2,196,150
2018-04-26 2018-04-24 1.250 1,915,000 +800,000 0.11% 2,393,750
2018-04-18 2018-04-16 1.140 1,115,000 -500,000 0.06% 1,271,100
2018-04-17 2018-04-13 1.170 1,615,000 +500,000 0.09% 1,889,550
2018-04-16 2018-04-12 1.140 1,115,000 -600,000 0.06% 1,271,100
2018-04-12 2018-04-10 1.170 1,715,000 +600,000 0.09% 2,006,550
2018-04-10 2018-04-06 1.040 1,115,000 -4,000 0.06% 1,159,600
2018-04-06 2018-04-03 1.090 1,119,000 +4,000 0.06% 1,219,710
2018-04-04 2018-03-29 1.050 1,115,000 -12,000 0.06% 1,170,750
2018-04-03 2018-03-28 1.080 1,127,000 -10,000 0.06% 1,217,160
2018-03-29 2018-03-27 1.130 1,137,000 +22,000 0.06% 1,284,810
2018-03-28 2018-03-26 1.100 1,115,000 -58,000 0.06% 1,226,500
2018-03-27 2018-03-23 1.100 1,173,000 +58,000 0.06% 1,290,300
2018-03-22 2018-03-20 1.200 1,115,000 +128,000 0.06% 1,338,000
2018-03-20 2018-03-16 1.240 987,000 -13,000 0.05% 1,223,880
2018-03-13 2018-03-09 1.060 1,000,000 -60,000 0.05% 1,060,000
2018-03-12 2018-03-08 1.040 1,060,000 +60,000 0.06% 1,102,400
2018-03-07 2018-03-05 1.000 1,000,000 -20,000 0.05% 1,000,000
2018-02-28 2018-02-26 1.050 1,020,000 +20,000 0.06% 1,071,000
2018-02-27 2018-02-23 1.040 1,000,000 -39,000 0.05% 1,040,000
2018-02-26 2018-02-22 1.010 1,039,000 +39,000 0.06% 1,049,390
2018-02-21 2018-02-15 1.010 1,000,000 -10,000 0.05% 1,010,000
2018-02-20 2018-02-13 0.990 1,010,000 +10,000 0.06% 999,900
2018-02-12 2018-02-08 1.020 1,000,000 -5,000 0.05% 1,020,000
2018-02-09 2018-02-07 1.030 1,005,000 -7,000 0.06% 1,035,150
2018-02-08 2018-02-06 1.030 1,012,000 -103,000 0.06% 1,042,360
2018-02-07 2018-02-05 1.120 1,115,000 +23,000 0.06% 1,248,800
2018-02-05 2018-02-01 1.170 1,092,000 -3,000 0.06% 1,277,640
2018-02-02 2018-01-31 1.160 1,095,000 +3,000 0.06% 1,270,200
2018-01-30 2018-01-26 1.180 1,092,000 -84,000 0.06% 1,288,560
2018-01-29 2018-01-25 1.140 1,176,000 -15,000 0.06% 1,340,640
2018-01-26 2018-01-24 1.270 1,191,000 -111,000 0.07% 1,512,570
2018-01-25 2018-01-23 1.240 1,302,000 -24,000 0.07% 1,614,480
2018-01-24 2018-01-22 1.260 1,326,000 -120,000 0.07% 1,670,760
2018-01-23 2018-01-19 1.260 1,446,000 +143,000 0.08% 1,821,960
2018-01-22 2018-01-18 1.290 1,303,000 -160,000 0.07% 1,680,870
2018-01-19 2018-01-17 1.360 1,463,000 -1,289,000 0.08% 1,989,680
2018-01-18 2018-01-16 1.210 2,752,000 -124,000 0.15% 3,329,920
2018-01-17 2018-01-15 1.060 2,876,000 +1,631,000 0.16% 3,048,560
2018-01-16 2018-01-12 0.970 1,245,000 -2,000 0.07% 1,207,650
2018-01-12 2018-01-10 0.940 1,247,000 -53,000 0.07% 1,172,180
2018-01-11 2018-01-09 0.950 1,300,000 +55,000 0.07% 1,235,000
2017-12-22 2017-12-20 0.790 1,245,000 -30,000 0.07% 983,550
2017-10-23 2017-10-19 0.960 1,275,000 -69,000 0.07% 1,224,000
2017-10-20 2017-10-18 1.000 1,344,000 +69,000 0.07% 1,344,000
2017-09-04 2017-08-31 1.000 1,275,000 +50,000 0.07% 1,275,000
2017-08-21 2017-08-17 1.020 1,225,000 +200,000 0.07% 1,249,500
2017-08-15 2017-08-11 1.010 1,025,000 +400,000 0.06% 1,035,250
2017-08-14 2017-08-10 1.010 625,000 -20,000 0.03% 631,250
2017-07-25 2017-07-21 1.070 645,000 -2,000 0.04% 690,150
2017-07-24 2017-07-20 1.080 647,000 +2,000 0.04% 698,760
2017-07-20 2017-07-18 1.030 645,000 +80,000 0.04% 664,350
2017-06-27 2017-06-23 1.040 565,000 -10,000 0.03% 587,600
2017-06-23 2017-06-21 1.030 575,000 +30,000 0.03% 592,250
2017-06-22 2017-06-20 1.010 545,000 -60,000 0.03% 550,450
2017-06-06 2017-06-02 1.080 605,000 -20,000 0.03% 653,400
2017-06-01 2017-05-29 1.090 625,000 +20,000 0.03% 681,250
2017-05-18 2017-05-16 1.060 605,000 -342,000 0.03% 641,300
2017-03-10 2017-03-08 1.370 947,000 +13,000 0.05% 1,297,390
2017-03-07 2017-03-03 1.430 934,000 -33,000 0.05% 1,335,620
2017-03-03 2017-03-01 1.400 967,000 -30,000 0.05% 1,353,800
2017-03-01 2017-02-27 1.350 997,000 -30,000 0.05% 1,345,950
2017-02-17 2017-02-15 1.320 1,027,000 -20,000 0.06% 1,355,640
2017-02-14 2017-02-10 1.260 1,047,000 +20,000 0.06% 1,319,220
2016-12-01 2016-11-29 1.220 1,027,000 -100,000 0.06% 1,252,940
2016-11-16 2016-11-14 1.360 1,127,000 +13,000 0.06% 1,532,720
2016-11-15 2016-11-11 1.420 1,114,000 -43,000 0.06% 1,581,880
2016-11-11 2016-11-09 1.290 1,157,000 +100,000 0.06% 1,492,530
2016-11-04 2016-11-02 1.260 1,057,000 -20,000 0.06% 1,331,820
2016-10-26 2016-10-24 1.310 1,077,000 +20,000 0.06% 1,410,870
2016-10-19 2016-10-17 1.250 1,057,000 -7,000 0.06% 1,321,250
2016-10-03 2016-09-29 1.280 1,064,000 -10,000 0.06% 1,361,920
2016-09-30 2016-09-28 1.230 1,074,000 +23,000 0.06% 1,321,020
2016-09-29 2016-09-27 1.320 1,051,000 -3,000 0.06% 1,387,320
2016-09-27 2016-09-23 1.270 1,054,000 -22,000 0.06% 1,338,580
2016-09-26 2016-09-22 1.390 1,076,000 -27,000 0.06% 1,495,640
2016-09-23 2016-09-21 1.170 1,103,000 +26,000 0.06% 1,290,510
2016-05-04 2016-04-29 1.330 1,077,000 -20,000 0.06% 1,432,410
2016-04-08 2016-04-06 1.260 1,097,000 +60,000 0.06% 1,382,220
2016-04-05 2016-03-31 1.250 1,037,000 +50,000 0.06% 1,296,250
2016-03-24 2016-03-22 1.330 987,000 +27,000 0.05% 1,312,710
2016-03-21 2016-03-17 1.380 960,000 +13,000 0.05% 1,324,800
2016-03-10 2016-03-08 1.330 947,000 -9,000 0.05% 1,259,510
2016-03-04 2016-03-02 1.250 956,000 +7,000 0.05% 1,195,000
2016-02-24 2016-02-22 1.290 949,000 -20,000 0.05% 1,224,210
2016-02-01 2016-01-28 0.980 969,000 -150,000 0.05% 949,620
2016-01-25 2016-01-21 1.150 1,119,000 +20,000 0.06% 1,286,850
2016-01-20 2016-01-18 1.310 1,099,000 +20,000 0.06% 1,439,690
2016-01-15 2016-01-13 1.470 1,079,000 +20,000 0.06% 1,586,130
2016-01-11 2016-01-07 1.480 1,059,000 +60,000 0.06% 1,567,320
2015-12-16 2015-12-14 1.490 999,000 +20,000 0.05% 1,488,510
2015-12-02 2015-11-30 1.520 979,000 +224,000 0.05% 1,488,080
2015-11-25 2015-11-23 1.640 755,000 -28,000 0.04% 1,238,200
2015-11-19 2015-11-17 1.640 783,000 +20,000 0.04% 1,284,120
2015-11-16 2015-11-12 1.670 763,000 +20,000 0.04% 1,274,210
2015-11-04 2015-11-02 1.670 743,000 +15,000 0.04% 1,240,810
2015-11-03 2015-10-30 1.670 728,000 +120,000 0.04% 1,215,760
2015-10-22 2015-10-19 1.710 608,000 -1,000,000 0.03% 1,039,680
2015-10-20 2015-10-16 1.750 1,608,000 -170,000 0.09% 2,814,000
2015-10-16 2015-10-14 1.750 1,778,000 -876,000 0.10% 3,111,500
2015-10-15 2015-10-13 1.740 2,654,000 +90,000 0.15% 4,617,960
2015-10-09 2015-10-07 1.840 2,564,000 -20,000 0.14% 4,717,760
2015-10-07 2015-10-05 1.840 2,584,000 +326,000 0.14% 4,754,560
2015-10-06 2015-10-02 1.840 2,258,000 +85,000 0.12% 4,154,720
2015-10-05 2015-09-30 1.760 2,173,000 +122,000 0.12% 3,824,480
2015-09-16 2015-09-14 2.080 2,051,000 -20,000 0.11% 4,266,080
2015-09-15 2015-09-11 2.140 2,071,000 -30,000 0.11% 4,431,940
2015-09-14 2015-09-10 2.010 2,101,000 +20,000 0.12% 4,223,010
2015-09-11 2015-09-09 2.070 2,081,000 +30,000 0.11% 4,307,670
2015-09-07 2015-09-02 1.740 2,051,000 +40,000 0.11% 3,568,740
2015-09-01 2015-08-28 1.900 2,011,000 +20,000 0.11% 3,820,900
2015-08-31 2015-08-27 1.890 1,991,000 +40,000 0.11% 3,762,990
2015-08-27 2015-08-25 1.750 1,951,000 +20,000 0.11% 3,414,250
2015-08-18 2015-08-14 2.330 1,931,000 +28,000 0.11% 4,499,230
2015-07-21 2015-07-17 2.410 1,903,000 -8,000 0.10% 4,586,230
2015-07-16 2015-07-14 2.300 1,911,000 +1,694,000 0.10% 4,395,300
2015-07-10 2015-07-08 1.820 217,000 +20,000 0.01% 394,940
2015-07-09 2015-07-07 2.020 197,000 +20,000 0.01% 397,940
2015-07-07 2015-07-03 2.630 177,000 +20,000 0.01% 465,510
2015-07-03 2015-06-30 2.950 157,000 -311,000 0.01% 463,150
2015-06-30 2015-06-26 3.220 468,000 +13,000 0.03% 1,506,960
2015-06-26 2015-06-24 3.420 455,000 +74,000 0.02% 1,556,100
2015-06-25 2015-06-23 3.340 381,000 -20,000 0.02% 1,272,540
2015-06-24 2015-06-22 3.270 401,000 +60,000 0.02% 1,311,270
2015-06-23 2015-06-19 3.300 341,000 +140,000 0.02% 1,125,300
2015-06-19 2015-06-17 3.440 201,000 +2,000 0.01% 691,440
2015-06-17 2015-06-15 3.530 199,000 +15,000 0.01% 702,470
2015-06-15 2015-06-11 3.550 184,000 -30,000 0.01% 653,200
2015-06-12 2015-06-10 3.480 214,000 -10,000 0.01% 744,720
2015-06-05 2015-06-03 3.590 224,000 -150,000 0.01% 804,160
2015-06-04 2015-06-02 3.700 374,000 +100,000 0.02% 1,383,800
2015-06-03 2015-06-01 3.630 274,000 -51,000 0.02% 994,620
2015-06-01 2015-05-28 3.640 325,000 +35,000 0.02% 1,183,000
2015-05-28 2015-05-26 3.920 290,000 -901,000 0.02% 1,136,800
2015-05-26 2015-05-21 2.990 1,191,000 -18,000 0.07% 3,561,090
2015-05-19 2015-05-15 2.930 1,209,000 +151,000 0.07% 3,542,370
2015-05-18 2015-05-14 2.910 1,058,000 +8,000 0.06% 3,078,780
2015-05-15 2015-05-13 2.820 1,050,000 -10,000 0.06% 2,961,000
2015-05-14 2015-05-12 2.850 1,060,000 +144,000 0.06% 3,021,000
2015-05-13 2015-05-11 2.810 916,000 +555,000 0.05% 2,573,960
2015-05-11 2015-05-07 2.790 361,000 +4,000 0.02% 1,007,190
2015-05-08 2015-05-06 2.880 357,000 +3,000 0.02% 1,028,160
2015-05-05 2015-04-30 2.690 354,000 -312,000 0.02% 952,260
2015-05-04 2015-04-29 2.700 666,000 +279,000 0.04% 1,798,200
2015-04-30 2015-04-28 2.720 387,000 +17,000 0.02% 1,052,640
2015-04-29 2015-04-27 2.770 370,000 -20,000 0.02% 1,024,900
2015-04-28 2015-04-24 2.750 390,000 -14,000 0.02% 1,072,500
2015-04-27 2015-04-23 2.720 404,000 -288,000 0.02% 1,098,880
2015-04-24 2015-04-22 2.800 692,000 -137,000 0.04% 1,937,600
2015-04-23 2015-04-21 2.660 829,000 +153,000 0.05% 2,205,140
2015-04-21 2015-04-17 2.790 676,000 +10,000 0.04% 1,886,040
2015-04-20 2015-04-16 2.850 666,000 -17,000 0.04% 1,898,100
2015-04-17 2015-04-15 2.760 683,000 -455,000 0.04% 1,885,080
2015-04-16 2015-04-14 2.820 1,138,000 +283,000 0.06% 3,209,160
2015-04-15 2015-04-13 3.020 855,000 +93,000 0.05% 2,582,100
2015-04-14 2015-04-10 3.050 762,000 -21,000 0.04% 2,324,100
2015-04-13 2015-04-09 3.250 783,000 -74,000 0.04% 2,544,750
2015-04-10 2015-04-08 2.500 857,000 +669,000 0.05% 2,142,500
2015-03-30 2015-03-26 2.260 188,000 +18,000 0.01% 424,880
2015-03-24 2015-03-20 2.470 170,000 +13,000 0.01% 419,900
2015-03-20 2015-03-18 2.580 157,000 -8,000 0.01% 405,060
2015-03-18 2015-03-16 2.460 165,000 -2,000 0.01% 405,900
2015-03-17 2015-03-13 2.490 167,000 -464,000 0.01% 415,830
2015-03-16 2015-03-12 2.510 631,000 -116,000 0.03% 1,583,810
2015-03-11 2015-03-09 2.820 747,000 +413,000 0.04% 2,106,540
2015-03-05 2015-03-03 2.920 334,000 +100,000 0.02% 975,280
2015-03-04 2015-03-02 2.930 234,000 +84,000 0.01% 685,620
2015-03-02 2015-02-26 2.940 150,000 -400,000 0.01% 441,000
2015-02-24 2015-02-18 2.940 550,000 +54,000 0.03% 1,617,000
2015-02-23 2015-02-16 2.980 496,000 +15,000 0.03% 1,478,080
2015-02-17 2015-02-13 2.950 481,000 +35,000 0.03% 1,418,950
2015-02-12 2015-02-10 2.900 446,000 +55,000 0.02% 1,293,400
2015-02-10 2015-02-06 2.880 391,000 +4,000 0.02% 1,126,080
2015-02-09 2015-02-05 2.880 387,000 +8,000 0.02% 1,114,560
2015-02-06 2015-02-04 2.900 379,000 +2,000 0.02% 1,099,100
2015-01-30 2015-01-28 3.130 377,000 +14,000 0.02% 1,180,010
2015-01-26 2015-01-22 3.040 363,000 +8,000 0.02% 1,103,520
2015-01-20 2015-01-16 3.040 355,000 +33,000 0.02% 1,079,200
2015-01-19 2015-01-15 3.080 322,000 +29,000 0.02% 991,760
2015-01-14 2015-01-12 3.120 293,000 -99,000 0.02% 914,160
2015-01-08 2015-01-06 3.290 392,000 -1,000 0.02% 1,289,680
2015-01-07 2015-01-05 3.290 393,000 +150,000 0.02% 1,292,970
2014-12-30 2014-12-24 3.110 243,000 +66,000 0.01% 755,730
2014-12-29 2014-12-22 3.060 177,000 +33,000 0.01% 541,620
2014-12-09 2014-12-05 3.370 144,000 -6,000 0.01% 485,280
2014-12-08 2014-12-04 3.360 150,000 -1,000 0.01% 504,000
2014-12-05 2014-12-03 3.370 151,000 +6,000 0.01% 508,870
2014-12-02 2014-11-28 3.510 145,000 -8,000 0.01% 508,950
2014-11-28 2014-11-26 3.600 153,000 +8,000 0.01% 550,800
2014-11-21 2014-11-19 3.650 145,000 -400,000 0.01% 529,250
2014-11-20 2014-11-18 3.670 545,000 -8,000 0.03% 2,000,150
2014-11-19 2014-11-17 3.730 553,000 +408,000 0.03% 2,062,690
2014-11-05 2014-11-03 3.360 145,000 -10,000 0.01% 487,200
2014-10-29 2014-10-27 3.300 155,000 +10,000 0.01% 511,500
2014-10-13 2014-10-09 3.500 145,000 -11,000 0.01% 507,500
2014-10-07 2014-10-03 3.390 156,000 -115,000 0.01% 528,840
2014-09-19 2014-09-17 3.590 271,000 -5,000 0.01% 972,890
2014-09-10 2014-09-05 3.870 276,000 +5,000 0.02% 1,068,120
2014-08-29 2014-08-27 3.890 271,000 -131,000 0.01% 1,054,190
2014-08-26 2014-08-22 4.150 402,000 -20,000 0.02% 1,668,300
2014-08-22 2014-08-20 4.010 422,000 -5,000 0.02% 1,692,220
2014-08-20 2014-08-18 4.070 427,000 +5,000 0.02% 1,737,890
2014-08-18 2014-08-14 3.960 422,000 -32,000 0.02% 1,671,120
2014-08-15 2014-08-13 4.070 454,000 -68,000 0.02% 1,847,780
2014-08-14 2014-08-12 3.810 522,000 +115,000 0.03% 1,988,820
2014-08-07 2014-08-05 3.730 407,000 +19,000 0.02% 1,518,110
2014-08-05 2014-08-01 3.710 388,000 +100,000 0.02% 1,439,480
2014-07-30 2014-07-28 3.910 288,000 -60,000 0.02% 1,126,080
2014-07-25 2014-07-23 3.670 348,000 -40,000 0.02% 1,277,160
2014-07-24 2014-07-22 3.570 388,000 +14,000 0.02% 1,385,160
2014-07-23 2014-07-21 3.540 374,000 -274,000 0.02% 1,323,960
2014-07-15 2014-07-11 3.520 648,000 +5,000 0.04% 2,280,960
2014-07-10 2014-07-08 3.570 643,000 -177,000 0.04% 2,295,510
2014-07-08 2014-07-04 3.680 820,000 +68,000 0.04% 3,017,600
2014-07-07 2014-07-03 3.630 752,000 +109,000 0.04% 2,729,760
2014-07-04 2014-07-02 3.720 643,000 -200,000 0.04% 2,391,960
2014-06-30 2014-06-26 3.530 843,000 +100,000 0.05% 2,975,790
2014-06-19 2014-06-17 3.660 743,000 +360,000 0.04% 2,719,380
2014-06-17 2014-06-13 3.820 383,000 +144,000 0.02% 1,463,060
2014-06-16 2014-06-12 3.850 239,000 +15,000 0.01% 920,150
2014-06-13 2014-06-11 3.850 224,000 -430,000 0.01% 862,400
2014-06-12 2014-06-10 3.590 654,000 +401,000 0.04% 2,347,860
2014-06-11 2014-06-09 3.550 253,000 +100,000 0.01% 898,150
2014-05-30 2014-05-28 3.550 153,000 -120,000 0.01% 543,150
2014-05-29 2014-05-27 3.580 273,000 +121,000 0.01% 977,340
2014-05-09 2014-05-07 3.710 152,000 -100,000 0.01% 563,920
2014-04-28 2014-04-24 3.990 252,000 +20,000 0.01% 1,005,480
2014-04-25 2014-04-23 3.990 232,000 -10,000 0.01% 925,680
2014-03-21 2014-03-19 4.350 242,000 -10,000 0.01% 1,052,700
2014-03-10 2014-03-06 4.570 252,000 -100,000 0.01% 1,151,640
2014-03-03 2014-02-27 4.760 352,000 -2,000 0.02% 1,675,520
2014-02-28 2014-02-26 4.600 354,000 +100,000 0.02% 1,628,400
2014-02-20 2014-02-18 4.680 254,000 -10,000 0.01% 1,188,720
2014-02-19 2014-02-17 4.770 264,000 +10,000 0.01% 1,259,280
2014-02-18 2014-02-14 4.740 254,000 -21,000 0.01% 1,203,960
2014-02-17 2014-02-13 4.750 275,000 +21,000 0.02% 1,306,250
2014-02-14 2014-02-12 4.870 254,000 -6,000 0.01% 1,236,980
2014-02-13 2014-02-11 4.660 260,000 +6,000 0.01% 1,211,600
2014-02-11 2014-02-07 4.460 254,000 -8,000 0.01% 1,132,840
2014-02-06 2014-02-04 4.600 262,000 +8,000 0.01% 1,205,200
2014-01-09 2014-01-07 4.900 254,000 -11,000 0.01% 1,244,600
2014-01-07 2014-01-03 4.860 265,000 -10,000 0.01% 1,287,900
2014-01-02 2013-12-27 5.030 275,000 -4,000 0.02% 1,383,250
2013-12-27 2013-12-20 4.930 279,000 -250,000 0.02% 1,375,470
2013-12-23 2013-12-19 4.990 529,000 +20,000 0.03% 2,639,710
2013-12-20 2013-12-18 5.080 509,000 -7,000 0.03% 2,585,720
2013-12-19 2013-12-17 5.070 516,000 -12,000 0.03% 2,616,120
2013-12-18 2013-12-16 5.080 528,000 -4,000 0.03% 2,682,240
2013-12-17 2013-12-13 5.110 532,000 -16,000 0.03% 2,718,520
2013-12-16 2013-12-12 5.120 548,000 +270,000 0.03% 2,805,760
2013-12-12 2013-12-10 5.170 278,000 -50,000 0.02% 1,437,260
2013-12-11 2013-12-09 5.290 328,000 +50,000 0.02% 1,735,120
2013-12-10 2013-12-06 5.290 278,000 +4,000 0.02% 1,470,620
2013-12-09 2013-12-05 5.440 274,000 -280,000 0.02% 1,490,560
2013-12-06 2013-12-04 5.650 554,000 +263,000 0.03% 3,130,100
2013-12-05 2013-12-03 5.110 291,000 +21,000 0.02% 1,487,010
2013-12-04 2013-12-02 5.110 270,000 +8,000 0.01% 1,379,700
2013-11-22 2013-11-20 5.200 262,000 -200,000 0.01% 1,362,400
2013-11-21 2013-11-19 5.240 462,000 -10,000 0.03% 2,420,880
2013-11-20 2013-11-18 5.190 472,000 +200,000 0.03% 2,449,680
2013-11-13 2013-11-11 5.000 272,000 -10,000 0.01% 1,360,000
2013-11-12 2013-11-08 5.030 282,000 +29,000 0.02% 1,418,460
2013-11-08 2013-11-06 5.190 253,000 -6,000 0.01% 1,313,070
2013-11-06 2013-11-04 5.070 259,000 +10,000 0.01% 1,313,130
2013-11-04 2013-10-31 5.140 249,000 -20,000 0.01% 1,279,860
2013-11-01 2013-10-30 5.140 269,000 +20,000 0.01% 1,382,660
2013-10-31 2013-10-29 5.080 249,000 +10,000 0.01% 1,264,920
2013-10-30 2013-10-28 5.180 239,000 -60,000 0.01% 1,238,020
2013-10-29 2013-10-25 5.150 299,000 -190,000 0.02% 1,539,850
2013-10-28 2013-10-24 5.310 489,000 +50,000 0.03% 2,596,590
2013-10-25 2013-10-23 5.220 439,000 -100,000 0.02% 2,291,580
2013-10-23 2013-10-21 5.540 539,000 +9,000 0.03% 2,986,060
2013-10-21 2013-10-17 5.490 530,000 +61,000 0.03% 2,909,700
2013-10-18 2013-10-16 5.180 469,000 -85,000 0.03% 2,429,420
2013-10-17 2013-10-15 5.170 554,000 -10,000 0.03% 2,864,180
2013-10-16 2013-10-11 5.280 564,000 -6,000 0.03% 2,977,920
2013-10-15 2013-10-10 5.260 570,000 +6,000 0.03% 2,998,200
2013-10-08 2013-10-04 5.180 564,000 +126,000 0.03% 2,921,520
2013-10-03 2013-09-30 4.990 438,000 -46,000 0.02% 2,185,620
2013-09-30 2013-09-26 5.000 484,000 +2,000 0.03% 2,420,000
2013-09-27 2013-09-25 5.050 482,000 -7,000 0.03% 2,434,100
2013-09-26 2013-09-24 4.970 489,000 +7,000 0.03% 2,430,330
2013-09-25 2013-09-23 5.040 482,000 -50,000 0.03% 2,429,280
2013-09-24 2013-09-19 4.990 532,000 -30,000 0.03% 2,654,680
2013-09-23 2013-09-18 5.090 562,000 -50,000 0.03% 2,860,580
2013-09-19 2013-09-17 5.130 612,000 +30,000 0.03% 3,139,560
2013-09-18 2013-09-16 5.070 582,000 -100,000 0.03% 2,950,740
2013-09-17 2013-09-13 5.080 682,000 -15,000 0.04% 3,464,560
2013-09-16 2013-09-12 5.130 697,000 +70,000 0.04% 3,575,610
2013-09-13 2013-09-11 5.230 627,000 +51,000 0.03% 3,279,210
2013-09-11 2013-09-09 5.170 576,000 +280,000 0.03% 2,977,920
2013-09-10 2013-09-06 4.970 296,000 +50,000 0.02% 1,471,120
2013-09-05 2013-09-03 4.870 246,000 +7,000 0.01% 1,198,020
2013-08-22 2013-08-20 5.060 239,000 -190,000 0.01% 1,209,340
2013-08-20 2013-08-16 5.230 429,000 -84,000 0.02% 2,243,670
2013-08-19 2013-08-15 5.280 513,000 +271,000 0.03% 2,708,640
2013-08-16 2013-08-13 5.230 242,000 +42,000 0.01% 1,265,660
2013-08-15 2013-08-12 5.240 200,000 +5,000 0.01% 1,048,000
2013-08-13 2013-08-09 5.250 195,000 -20,000 0.01% 1,023,750
2013-08-12 2013-08-08 5.270 215,000 -200,000 0.01% 1,133,050
2013-08-09 2013-08-07 5.380 415,000 -42,000 0.02% 2,232,700
2013-08-08 2013-08-06 5.470 457,000 +12,000 0.03% 2,499,790
2013-08-07 2013-08-05 5.540 445,000 +50,000 0.02% 2,465,300
2013-08-06 2013-08-02 5.330 395,000 -50,000 0.02% 2,105,350
2013-08-05 2013-08-01 5.490 445,000 +150,000 0.02% 2,443,050
2013-08-02 2013-07-31 5.430 295,000 -100,000 0.02% 1,601,850
2013-08-01 2013-07-30 5.520 395,000 +197,000 0.02% 2,180,400
2013-07-31 2013-07-29 5.360 198,000 -200,000 0.01% 1,061,280
2013-07-30 2013-07-26 5.390 398,000 -83,000 0.02% 2,145,220
2013-07-29 2013-07-25 5.610 481,000 -30,000 0.03% 2,698,410
2013-07-26 2013-07-24 5.110 511,000 +250,000 0.03% 2,611,210
2013-07-24 2013-07-22 4.940 261,000 -60,000 0.01% 1,289,340
2013-07-23 2013-07-19 4.930 321,000 +60,000 0.02% 1,582,530
2013-07-22 2013-07-18 5.010 261,000 -60,000 0.01% 1,307,610
2013-07-19 2013-07-17 5.090 321,000 +30,000 0.02% 1,633,890
2013-07-18 2013-07-16 5.050 291,000 -50,000 0.02% 1,469,550
2013-07-16 2013-07-12 4.840 341,000 -30,000 0.02% 1,650,440
2013-07-15 2013-07-11 4.560 371,000 +30,000 0.02% 1,691,760
2013-07-12 2013-07-10 4.450 341,000 -20,000 0.02% 1,517,450
2013-07-11 2013-07-09 4.430 361,000 +60,000 0.02% 1,599,230
2013-07-08 2013-07-04 4.440 301,000 -10,000 0.02% 1,336,440
2013-07-05 2013-07-03 4.500 311,000 +3,000 0.02% 1,399,500
2013-07-04 2013-07-02 4.670 308,000 +3,000 0.02% 1,438,360
2013-07-03 2013-06-28 4.720 305,000 +4,000 0.02% 1,439,600
2013-07-02 2013-06-27 4.730 301,000 -14,000 0.02% 1,423,730
2013-06-26 2013-06-24 4.760 315,000 -5,000 0.02% 1,499,400
2013-06-24 2013-06-20 5.070 320,000 -230,000 0.02% 1,622,400
2013-06-21 2013-06-19 5.220 550,000 +289,000 0.03% 2,871,000
2013-06-20 2013-06-18 4.960 261,000 -5,000 0.01% 1,294,560
2013-06-19 2013-06-17 4.950 266,000 -16,000 0.01% 1,316,700
2013-06-18 2013-06-14 4.860 282,000 -10,000 0.02% 1,370,520
2013-06-11 2013-06-07 5.110 292,000 -110,000 0.02% 1,492,120
2013-06-10 2013-06-06 5.020 402,000 +22,000 0.02% 2,018,040
2013-06-07 2013-06-05 5.140 380,000 -2,000 0.02% 1,953,200
2013-06-05 2013-06-03 5.350 382,000 -40,000 0.02% 2,043,700
2013-06-04 2013-05-31 5.350 422,000 -200,000 0.02% 2,257,700
2013-06-03 2013-05-30 5.350 622,000 +30,000 0.03% 3,327,700
2013-05-31 2013-05-29 5.420 592,000 -110,000 0.03% 3,208,640
2013-05-30 2013-05-28 5.300 702,000 +100,000 0.04% 3,720,600
2013-05-29 2013-05-27 5.200 602,000 +240,000 0.03% 3,130,400
2013-05-28 2013-05-24 5.320 362,000 -46,000 0.02% 1,925,840
2013-05-27 2013-05-23 5.340 408,000 +60,000 0.02% 2,178,720
2013-05-24 2013-05-22 5.480 348,000 -460,000 0.02% 1,907,040
2013-05-23 2013-05-21 5.690 808,000 +99,000 0.04% 4,597,520
2013-05-21 2013-05-16 5.680 709,000 +110,000 0.04% 4,027,120
2013-05-20 2013-05-15 5.560 599,000 -10,000 0.03% 3,330,440
2013-05-16 2013-05-14 5.650 609,000 -100,000 0.03% 3,440,850
2013-05-14 2013-05-10 5.900 709,000 -34,000 0.04% 4,183,100
2013-05-13 2013-05-09 5.570 743,000 +20,000 0.04% 4,138,510
2013-05-10 2013-05-08 5.490 723,000 +80,000 0.04% 3,969,270
2013-05-08 2013-05-06 5.210 643,000 +24,000 0.04% 3,350,030
2013-05-07 2013-05-03 4.600 619,000 +256,000 0.03% 2,847,400
2013-05-06 2013-05-02 4.550 363,000 -154,000 0.02% 1,651,650
2013-05-03 2013-04-30 4.620 517,000 +150,000 0.03% 2,388,540
2013-05-02 2013-04-29 4.610 367,000 -78,000 0.02% 1,691,870
2013-04-30 2013-04-26 4.580 445,000 -153,000 0.02% 2,038,100
2013-04-29 2013-04-25 4.610 598,000 +50,000 0.03% 2,756,780
2013-04-26 2013-04-24 4.470 548,000 +205,000 0.03% 2,449,560
2013-04-11 2013-04-09 4.560 343,000 -100,000 0.02% 1,564,080
2013-04-09 2013-04-05 4.570 443,000 -20,000 0.02% 2,024,510
2013-04-08 2013-04-03 4.900 463,000 +80,000 0.03% 2,268,700
2013-04-05 2013-04-02 5.060 383,000 +4,000 0.02% 1,937,980
2013-04-03 2013-03-28 5.320 379,000 +6,000 0.02% 2,016,280
2013-04-02 2013-03-27 5.380 373,000 -105,000 0.02% 2,006,740
2013-03-28 2013-03-26 5.100 478,000 -45,000 0.03% 2,437,800
2013-03-27 2013-03-25 5.030 523,000 +100,000 0.03% 2,630,690
2013-03-26 2013-03-22 5.170 423,000 +39,000 0.02% 2,186,910
2013-03-20 2013-03-18 5.090 384,000 -160,000 0.02% 1,954,560
2013-03-19 2013-03-15 5.120 544,000 +50,000 0.03% 2,785,280
2013-03-18 2013-03-14 5.260 494,000 -70,000 0.03% 2,598,440
2013-03-14 2013-03-12 5.250 564,000 +170,000 0.03% 2,961,000
2013-03-13 2013-03-11 5.200 394,000 -330,000 0.02% 2,048,800
2013-03-05 2013-03-01 5.480 724,000 -10,000 0.04% 3,967,520
2013-03-01 2013-02-27 5.380 734,000 -100,000 0.04% 3,948,920
2013-02-27 2013-02-25 5.620 834,000 +141,000 0.05% 4,687,080
2013-02-26 2013-02-22 5.740 693,000 -190,000 0.04% 3,977,820
2013-02-25 2013-02-21 5.870 883,000 +159,000 0.05% 5,183,210
2013-02-22 2013-02-20 5.940 724,000 +110,000 0.04% 4,300,560
2013-02-21 2013-02-19 5.610 614,000 -10,000 0.03% 3,444,540
2013-02-20 2013-02-18 5.810 624,000 +242,000 0.03% 3,625,440
2013-02-19 2013-02-15 5.700 382,000 -100,000 0.02% 2,177,400
2013-02-18 2013-02-14 5.460 482,000 +8,000 0.03% 2,631,720
2013-02-14 2013-02-07 5.500 474,000 +100,000 0.03% 2,607,000
2013-02-06 2013-02-04 5.670 374,000 -180,000 0.02% 2,120,580
2013-02-05 2013-02-01 5.740 554,000 +200,000 0.03% 3,179,960
2013-02-04 2013-01-31 5.710 354,000 +50,000 0.02% 2,021,340
2013-02-01 2013-01-30 5.810 304,000 -130,000 0.02% 1,766,240
2013-01-31 2013-01-29 5.840 434,000 +230,000 0.02% 2,534,560
2013-01-30 2013-01-28 5.860 204,000 -15,000 0.01% 1,195,440
2013-01-28 2013-01-24 5.860 219,000 +20,000 0.01% 1,283,340
2013-01-25 2013-01-23 5.970 199,000 -67,000 0.01% 1,188,030
2013-01-24 2013-01-22 6.140 266,000 -160,000 0.01% 1,633,240
2013-01-23 2013-01-21 6.310 426,000 -150,000 0.02% 2,688,060
2013-01-22 2013-01-18 6.350 576,000 +253,000 0.03% 3,657,600
2013-01-21 2013-01-17 6.280 323,000 -300,000 0.02% 2,028,440
2013-01-18 2013-01-16 6.280 623,000 -108,000 0.03% 3,912,440
2013-01-17 2013-01-15 6.550 731,000 -23,000 0.04% 4,788,050
2013-01-16 2013-01-14 6.590 754,000 +80,000 0.04% 4,968,860
2013-01-15 2013-01-11 6.530 674,000 -19,000 0.04% 4,401,220
2013-01-14 2013-01-10 6.680 693,000 -15,000 0.04% 4,629,240
2013-01-10 2013-01-08 6.440 708,000 +28,000 0.04% 4,559,520
2013-01-09 2013-01-07 6.650 680,000 +72,000 0.04% 4,522,000
2013-01-08 2013-01-04 6.100 608,000 -18,000 0.03% 3,708,800
2013-01-07 2013-01-03 6.130 626,000 +8,000 0.03% 3,837,380
2013-01-04 2013-01-02 5.790 618,000 +162,000 0.03% 3,578,220
2013-01-03 2012-12-31 5.630 456,000 -63,000 0.03% 2,567,280
2013-01-02 2012-12-27 5.670 519,000 +4,000 0.03% 2,942,730
2012-12-27 2012-12-20 5.660 515,000 +50,000 0.03% 2,914,900
2012-12-21 2012-12-19 5.740 465,000 -50,000 0.03% 2,669,100
2012-12-20 2012-12-18 5.740 515,000 -51,000 0.03% 2,956,100
2012-12-19 2012-12-17 5.710 566,000 +36,000 0.03% 3,231,860
2012-12-18 2012-12-14 5.540 530,000 -10,000 0.03% 2,936,200
2012-12-17 2012-12-13 5.370 540,000 +15,000 0.03% 2,899,800
2012-12-14 2012-12-12 5.130 525,000 +70,000 0.03% 2,693,250
2012-12-13 2012-12-11 5.120 455,000 -60,000 0.02% 2,329,600
2012-12-12 2012-12-10 5.160 515,000 -21,000 0.03% 2,657,400
2012-12-11 2012-12-07 5.100 536,000 +30,000 0.03% 2,733,600
2012-12-10 2012-12-06 5.070 506,000 +150,000 0.03% 2,565,420
2012-12-07 2012-12-05 5.120 356,000 +85,000 0.02% 1,822,720
2012-12-05 2012-12-03 4.890 271,000 -5,000 0.01% 1,325,190
2012-12-03 2012-11-29 4.900 276,000 +15,000 0.02% 1,352,400
2012-11-28 2012-11-26 4.930 261,000 -9,000 0.01% 1,286,730
2012-11-27 2012-11-23 4.880 270,000 -10,000 0.01% 1,317,600
2012-11-26 2012-11-22 4.790 280,000 +10,000 0.02% 1,341,200
2012-11-22 2012-11-20 4.820 270,000 -10,000 0.01% 1,301,400
2012-11-19 2012-11-15 4.980 280,000 -7,000 0.02% 1,394,400
2012-11-16 2012-11-14 5.070 287,000 +7,000 0.02% 1,455,090
2012-11-14 2012-11-12 5.310 280,000 -23,000 0.02% 1,486,800
2012-11-13 2012-11-09 5.340 303,000 -15,000 0.02% 1,618,020
2012-11-12 2012-11-08 5.600 318,000 +21,000 0.02% 1,780,800
2012-11-09 2012-11-07 5.830 297,000 -12,000 0.02% 1,731,510
2012-11-08 2012-11-06 5.740 309,000 +14,000 0.02% 1,773,660
2012-11-07 2012-11-05 5.740 295,000 +30,000 0.02% 1,693,300
2012-11-06 2012-11-02 5.860 265,000 +13,000 0.01% 1,552,900
2012-10-31 2012-10-29 5.720 252,000 +10,000 0.01% 1,441,440
2012-10-30 2012-10-26 5.870 242,000 +5,000 0.01% 1,420,540
2012-10-29 2012-10-25 6.120 237,000 -255,000 0.01% 1,450,440
2012-10-26 2012-10-24 6.070 492,000 +37,000 0.03% 2,986,440
2012-10-25 2012-10-22 6.050 455,000 +75,000 0.02% 2,752,750
2012-10-24 2012-10-19 6.070 380,000 +49,000 0.02% 2,306,600
2012-10-22 2012-10-18 6.140 331,000 +14,000 0.02% 2,032,340
2012-10-19 2012-10-17 5.920 317,000 +8,000 0.02% 1,876,640
2012-10-18 2012-10-16 5.900 309,000 +20,000 0.02% 1,823,100
2012-10-17 2012-10-15 5.710 289,000 +178,000 0.02% 1,650,190
2012-10-16 2012-10-12 5.740 111,000 -100,000 0.01% 637,140
2012-10-15 2012-10-11 5.790 211,000 -84,000 0.01% 1,221,690
2012-10-12 2012-10-10 5.810 295,000 +28,000 0.02% 1,713,950
2012-10-11 2012-10-09 5.860 267,000 -64,000 0.01% 1,564,620
2012-10-10 2012-10-08 5.720 331,000 +30,000 0.02% 1,893,320
2012-10-09 2012-10-05 5.820 301,000 +136,000 0.02% 1,751,820
2012-10-04 2012-09-28 5.560 165,000 -10,000 0.01% 917,400
2012-10-03 2012-09-27 5.470 175,000 +10,000 0.01% 957,250
2012-09-26 2012-09-24 5.310 165,000 -4,000 0.01% 876,150
2012-09-25 2012-09-21 5.420 169,000 -8,000 0.01% 915,980
2012-09-24 2012-09-20 5.330 177,000 +92,000 0.01% 943,410
2012-09-21 2012-09-19 5.590 85,000 -198,000 0.00% 475,150
2012-09-20 2012-09-18 5.520 283,000 -87,000 0.02% 1,562,160
2012-09-19 2012-09-17 5.640 370,000 -27,000 0.02% 2,086,800
2012-09-18 2012-09-14 5.400 397,000 +202,000 0.02% 2,143,800
2012-09-17 2012-09-13 5.200 195,000 -140,000 0.01% 1,014,000
2012-09-14 2012-09-12 5.260 335,000 +110,000 0.02% 1,762,100
2012-09-13 2012-09-11 5.160 225,000 -120,000 0.01% 1,161,000
2012-09-12 2012-09-10 5.420 345,000 +220,000 0.02% 1,869,900
2012-09-11 2012-09-07 5.070 125,000 -50,000 0.01% 633,750
2012-09-06 2012-09-04 4.750 175,000 -3,000 0.01% 831,250
2012-08-31 2012-08-29 4.670 178,000 -37,000 0.01% 831,260
2012-08-29 2012-08-27 4.860 215,000 -130,000 0.01% 1,044,900
2012-08-28 2012-08-24 4.950 345,000 +130,000 0.02% 1,707,750
2012-08-24 2012-08-22 4.910 215,000 -150,000 0.01% 1,055,650
2012-08-22 2012-08-20 5.010 365,000 +13,000 0.02% 1,828,650
2012-08-20 2012-08-16 5.000 352,000 +197,000 0.02% 1,760,000
2012-08-17 2012-08-15 5.570 155,000 -10,000 0.01% 863,350
2012-08-15 2012-08-13 5.600 165,000 +110,000 0.01% 924,000
2012-08-14 2012-08-10 5.570 55,000 -174,000 0.00% 306,350
2012-08-13 2012-08-09 5.930 229,000 -208,000 0.01% 1,357,970
2012-08-10 2012-08-08 5.550 437,000 +271,000 0.02% 2,425,350
2012-08-09 2012-08-07 5.770 166,000 -80,000 0.01% 957,820
2012-08-08 2012-08-06 5.990 246,000 +185,000 0.01% 1,473,540
2012-08-07 2012-08-03 6.140 61,000 +5,000 0.00% 374,540
2012-08-06 2012-08-02 5.510 56,000 -5,000 0.00% 308,560
2012-08-03 2012-08-01 4.620 61,000 +5,000 0.00% 281,820
2012-07-30 2012-07-26 4.910 56,000 -14,000 0.00% 274,960
2012-07-27 2012-07-25 4.900 70,000 +14,000 0.00% 343,000
2012-07-13 2012-07-11 6.180 56,000 -2,000 0.00% 346,080
2012-07-12 2012-07-10 5.970 58,000 +2,000 0.00% 346,260
2012-07-05 2012-07-03 6.780 56,000 -7,000 0.00% 379,680
2012-07-04 2012-06-29 6.750 63,000 +7,000 0.00% 425,250
2012-05-10 2012-05-08 9.430 56,000 +4,000 0.00% 528,080
2012-05-09 2012-05-07 9.480 52,000 +4,000 0.00% 492,960
2012-04-16 2012-04-12 10.380 48,000 -52,000 0.00% 498,240
2012-04-12 2012-04-10 10.900 100,000 +52,000 0.01% 1,090,000
2012-03-30 2012-03-28 10.920 48,000 -20,000 0.00% 524,160
2012-03-29 2012-03-27 10.900 68,000 -1,000 0.00% 741,200
2012-03-23 2012-03-21 11.140 69,000 +5,000 0.00% 768,660
2012-03-20 2012-03-16 11.800 64,000 +6,000 0.00% 755,200
2012-03-16 2012-03-14 11.840 58,000 -2,000 0.00% 686,720
2012-03-15 2012-03-13 11.740 60,000 -1,000 0.00% 704,400
2012-03-14 2012-03-12 11.680 61,000 -31,000 0.00% 712,480
2012-03-13 2012-03-09 11.940 92,000 +22,000 0.01% 1,098,480
2012-03-12 2012-03-08 11.600 70,000 +21,000 0.00% 812,000
2012-03-08 2012-03-06 11.800 49,000 -1,213,000 0.00% 578,200
2012-03-07 2012-03-05 12.060 1,262,000 +7,000 0.07% 15,219,720
2012-03-06 2012-03-02 11.960 1,255,000 -7,000 0.07% 15,009,800
2012-03-05 2012-03-01 11.740 1,262,000 +207,000 0.07% 14,815,880
2012-03-02 2012-02-29 11.780 1,055,000 +970,000 0.06% 12,427,900
2012-02-29 2012-02-27 11.100 85,000 -9,000 0.00% 943,500
2012-02-28 2012-02-24 11.100 94,000 -1,000 0.01% 1,043,400
2012-02-27 2012-02-23 11.100 95,000 -23,000 0.01% 1,054,500
2012-02-24 2012-02-22 11.000 118,000 -9,000 0.01% 1,298,000
2012-02-23 2012-02-21 10.860 127,000 +30,000 0.01% 1,379,220
2012-02-22 2012-02-20 10.940 97,000 -7,000 0.01% 1,061,180
2012-02-21 2012-02-17 11.040 104,000 +4,000 0.01% 1,148,160
2012-02-20 2012-02-16 11.080 100,000 +35,000 0.01% 1,108,000
2012-02-17 2012-02-15 11.280 65,000 -12,000 0.00% 733,200
2012-02-16 2012-02-14 10.940 77,000 +17,000 0.00% 842,380
2012-02-15 2012-02-13 10.900 60,000 +21,000 0.00% 654,000
2012-02-14 2012-02-10 13.680 39,000 -120,000 0.00% 533,520
2012-02-13 2012-02-09 13.620 159,000 -32,000 0.01% 2,165,580
2012-02-10 2012-02-08 13.560 191,000 +148,000 0.01% 2,589,960
2012-02-06 2012-02-02 12.960 43,000 -4,000 0.00% 557,280
2012-02-02 2012-01-31 12.820 47,000 +3,000 0.00% 602,540
2012-02-01 2012-01-30 12.880 44,000 -150,000 0.00% 566,720
2012-01-31 2012-01-27 13.220 194,000 -31,000 0.01% 2,564,680
2012-01-27 2012-01-20 13.160 225,000 +30,000 0.01% 2,961,000
2012-01-26 2012-01-19 12.800 195,000 -10,000 0.01% 2,496,000
2012-01-20 2012-01-18 12.520 205,000 -22,000 0.01% 2,566,600
2012-01-19 2012-01-17 12.600 227,000 +12,000 0.01% 2,860,200
2012-01-18 2012-01-16 12.240 215,000 +30,000 0.01% 2,631,600
2012-01-16 2012-01-12 12.300 185,000 -10,000 0.01% 2,275,500
2012-01-13 2012-01-11 12.240 195,000 -10,000 0.01% 2,386,800
2012-01-12 2012-01-10 11.740 205,000 -20,000 0.01% 2,406,700
2012-01-11 2012-01-09 11.140 225,000 +12,000 0.01% 2,506,500
2012-01-10 2012-01-06 11.020 213,000 +60,000 0.01% 2,347,260
2012-01-09 2012-01-05 10.980 153,000 +100,000 0.01% 1,679,940
2012-01-06 2012-01-04 10.680 53,000 -4,000 0.00% 566,040
2012-01-05 2012-01-03 10.620 57,000 +12,000 0.00% 605,340
2012-01-03 2011-12-29 10.100 45,000 -1,000 0.00% 454,500
2011-11-15 2011-11-11 12.080 46,000 -50,000 0.00% 555,680
2011-11-14 2011-11-10 11.940 96,000 +50,000 0.01% 1,146,240
2011-11-03 2011-11-01 13.040 46,000 -150,000 0.00% 599,840
2011-11-02 2011-10-31 13.820 196,000 +150,000 0.01% 2,708,720
2011-11-01 2011-10-28 13.500 46,000 -5,000 0.00% 621,000
2011-10-31 2011-10-27 13.500 51,000 -102,000 0.00% 688,500
2011-10-28 2011-10-26 12.200 153,000 +1,000 0.01% 1,866,600
2011-10-27 2011-10-25 12.020 152,000 -51,000 0.01% 1,827,040
2011-10-26 2011-10-24 11.820 203,000 -48,000 0.01% 2,399,460
2011-10-21 2011-10-19 11.720 251,000 +6,000 0.01% 2,941,720
2011-10-20 2011-10-18 11.240 245,000 -160,000 0.01% 2,753,800
2011-10-19 2011-10-17 12.040 405,000 +360,000 0.02% 4,876,200
2011-10-18 2011-10-14 11.300 45,000 -156,000 0.00% 508,500
2011-10-14 2011-10-12 11.620 201,000 -2,000 0.01% 2,335,620
2011-10-13 2011-10-11 10.820 203,000 +10,000 0.01% 2,196,460
2011-10-12 2011-10-10 10.300 193,000 -41,000 0.01% 1,987,900
2011-10-11 2011-10-07 9.630 234,000 +29,000 0.01% 2,253,420
2011-10-10 2011-10-06 8.750 205,000 +40,000 0.01% 1,793,750
2011-10-07 2011-10-04 8.000 165,000 +81,000 0.01% 1,320,000
2011-10-06 2011-10-03 7.680 84,000 -180,000 0.00% 645,120
2011-10-04 2011-09-30 8.410 264,000 +209,000 0.01% 2,220,240
2011-10-03 2011-09-28 7.940 55,000 +5,000 0.00% 436,700
2011-09-28 2011-09-26 7.510 50,000 -42,000 0.00% 375,500
2011-09-26 2011-09-22 12.160 92,000 -61,000 0.01% 1,118,720
2011-09-23 2011-09-21 13.440 153,000 +53,000 0.01% 2,056,320
2011-09-22 2011-09-20 13.540 100,000 +3,000 0.01% 1,354,000
2011-09-21 2011-09-19 13.320 97,000 -7,000 0.01% 1,292,040
2011-09-20 2011-09-16 13.720 104,000 -2,000 0.01% 1,426,880
2011-09-19 2011-09-15 13.340 106,000 +3,000 0.01% 1,414,040
2011-09-15 2011-09-12 13.420 103,000 -2,000 0.01% 1,382,260
2011-09-14 2011-09-09 14.160 105,000 -8,000 0.01% 1,486,800
2011-09-12 2011-09-08 13.940 113,000 +6,000 0.01% 1,575,220
2011-09-09 2011-09-07 16.620 107,000 -98,000 0.01% 1,778,340
2011-09-08 2011-09-06 17.100 205,000 +100,000 0.01% 3,505,500
2011-09-07 2011-09-05 17.460 105,000 -119,000 0.01% 1,833,300
2011-09-06 2011-09-02 18.040 224,000 -17,000 0.01% 4,040,960
2011-09-05 2011-09-01 18.640 241,000 +133,000 0.01% 4,492,240
2011-09-02 2011-08-31 17.700 108,000 -1,000 0.01% 1,911,600
2011-09-01 2011-08-30 17.300 109,000 +2,000 0.01% 1,885,700
2011-08-31 2011-08-29 17.743 107,000 -1,000 0.01% 1,898,479
2011-08-30 2011-08-26 17.885 108,000 +1,356 0.01% 1,931,534
2011-08-29 2011-08-25 18.310 106,644 -78,008 0.01% 1,952,643
2011-08-26 2011-08-24 18.026 184,652 -41,472 0.01% 3,328,603
2011-08-25 2011-08-23 17.945 226,124 +111,581 0.01% 4,057,872
2011-08-24 2011-08-22 17.095 114,543 -988 0.01% 1,958,074
2011-08-23 2011-08-19 17.115 115,531 +10,862 0.01% 1,977,303
2011-08-22 2011-08-18 19.707 104,669 -104,669 0.01% 2,062,761
2011-08-19 2011-08-17 21.520 209,338 -1,975 0.01% 4,505,002
2011-08-18 2011-08-16 20.609 211,313 -14,811 0.01% 4,354,904
2011-08-17 2011-08-15 20.558 226,124 +135,279 0.01% 4,648,691
2011-08-16 2011-08-12 20.457 90,845 -148,116 0.01% 1,858,405
2011-08-15 2011-08-11 21.976 238,961 +56,284 0.01% 5,251,396
2011-08-12 2011-08-10 21.470 182,677 -32,586 0.01% 3,922,001
2011-08-11 2011-08-09 20.305 215,263 +125,406 0.01% 4,370,909
2011-08-10 2011-08-08 20.659 89,857 +14,811 0.01% 1,856,394
2011-08-09 2011-08-05 21.773 75,046 -61,221 0.00% 1,634,007
2011-08-08 2011-08-04 23.242 136,267 -64,184 0.01% 3,167,097
2011-08-05 2011-08-03 23.191 200,451 +37,523 0.01% 4,648,702
2011-08-04 2011-08-02 23.343 162,928 +75,046 0.01% 3,803,248
2011-08-03 2011-08-01 24.305 87,882 -186,627 0.00% 2,135,990
2011-08-02 2011-07-29 24.812 274,509 -45,423 0.02% 6,810,997
2011-08-01 2011-07-28 24.558 319,932 +144,167 0.02% 7,857,012
2011-07-29 2011-07-27 24.609 175,765 -169,840 0.01% 4,325,404
2011-07-28 2011-07-26 24.710 345,605 -13,824 0.02% 8,539,999
2011-07-27 2011-07-25 24.103 359,429 -69,121 0.02% 8,663,195
2011-07-26 2011-07-22 23.444 428,550 +93,807 0.02% 10,047,095
2011-07-25 2011-07-21 22.735 334,743 +134,292 0.02% 7,610,547
2011-07-22 2011-07-20 22.482 200,451 +988 0.01% 4,506,602
2011-07-20 2011-07-18 21.976 199,463 -123,431 0.01% 4,383,390
2011-07-19 2011-07-15 22.432 322,894 -9,874 0.02% 7,243,054
2011-07-18 2011-07-14 22.381 332,768 -17,774 0.02% 7,447,694
2011-07-15 2011-07-13 22.229 350,542 +150,091 0.02% 7,792,245
2011-07-14 2011-07-12 21.925 200,451 -11,849 0.01% 4,394,952
2011-07-13 2011-07-11 22.634 212,300 -25,674 0.01% 4,805,245
2011-07-12 2011-07-08 22.229 237,974 +92,820 0.01% 5,289,956
2011-07-11 2011-07-07 23.292 145,154 -75,046 0.01% 3,380,997
2011-07-08 2011-07-06 22.482 220,200 +115,531 0.01% 4,950,605
2011-07-07 2011-07-05 21.216 104,669 +15,799 0.01% 2,220,701
2011-07-06 2011-07-04 21.773 88,870 +988 0.00% 1,935,003
2011-07-05 2011-06-30 22.178 87,882 -5,925 0.00% 1,949,091
2011-07-04 2011-06-29 20.963 93,807 -46,410 0.01% 1,966,498
2011-06-30 2011-06-28 19.626 140,217 +28,636 0.01% 2,751,962
2011-06-29 2011-06-27 20.862 111,581 +22,711 0.01% 2,327,799
2011-06-28 2011-06-24 26.027 88,870 +28,636 0.00% 2,313,004
2011-06-27 2011-06-23 27.394 60,234 +987 0.00% 1,650,049
2011-06-24 2011-06-22 28.356 59,247 -3,949 0.00% 1,680,012
2011-06-22 2011-06-20 27.293 63,196 +1,975 0.00% 1,724,791
2011-06-21 2011-06-17 28.761 61,221 -1,975 0.00% 1,760,787
2011-06-20 2011-06-16 28.862 63,196 -4,938 0.00% 1,823,990
2011-06-16 2011-06-14 28.862 68,134 -2,962 0.00% 1,966,513
2011-06-15 2011-06-13 27.850 71,096 +2,962 0.00% 1,980,003
2011-06-14 2011-06-10 27.191 68,134 -987 0.00% 1,852,662
2011-06-13 2011-06-09 27.343 69,121 +987 0.00% 1,890,000
2011-06-10 2011-06-08 27.748 68,134 -4,937 0.00% 1,890,612
2011-06-09 2011-06-07 26.837 73,071 -3,950 0.00% 1,961,006
2011-06-07 2011-06-02 26.736 77,021 +3,950 0.00% 2,059,212
2011-06-03 2011-06-01 27.191 73,071 -12,837 0.00% 1,986,906
2011-06-02 2011-05-31 25.672 85,908 +988 0.00% 2,205,462
2011-06-01 2011-05-30 25.622 84,920 +4,937 0.00% 2,175,798
2011-05-31 2011-05-27 26.027 79,983 +1,975 0.00% 2,081,703
2011-05-30 2011-05-26 26.483 78,008 +987 0.00% 2,065,850
2011-05-27 2011-05-25 27.090 77,021 +2,963 0.00% 2,086,512
2011-05-26 2011-05-24 27.041 74,058 -988 0.00% 2,002,608
2011-05-25 2011-05-23 26.735 75,046 +2,527 0.00% 2,006,351
2011-05-23 2011-05-19 27.296 72,519 -14,700 0.00% 1,979,492
2011-05-20 2011-05-18 27.449 87,219 +12,740 0.00% 2,394,096
2011-05-17 2011-05-13 27.602 74,479 +2,940 0.00% 2,055,792
2011-05-12 2011-05-09 28.113 71,539 +1,960 0.00% 2,011,141
2011-05-11 2011-05-06 28.215 69,579 -8,820 0.00% 1,963,141
2011-05-09 2011-05-05 27.551 78,399 -1,960 0.00% 2,159,993
2011-05-06 2011-05-04 27.347 80,359 +11,760 0.00% 2,197,594
2011-05-05 2011-05-03 28.061 68,599 +1,960 0.00% 1,924,991
2011-05-03 2011-04-28 29.184 66,639 +5,880 0.00% 1,944,790
2011-04-29 2011-04-27 30.051 60,759 -4,900 0.00% 1,825,888
2011-04-28 2011-04-26 30.102 65,659 -5,880 0.00% 1,976,489
2011-04-27 2011-04-21 29.694 71,539 -14,700 0.00% 2,124,291
2011-04-26 2011-04-20 29.286 86,239 +6,860 0.00% 2,525,595
2011-04-21 2011-04-19 29.337 79,379 +2,940 0.00% 2,328,743
2011-04-20 2011-04-18 29.337 76,439 -9,800 0.00% 2,242,492
2011-04-19 2011-04-15 28.521 86,239 +2,940 0.00% 2,459,595
2011-04-18 2011-04-14 28.266 83,299 -8,820 0.00% 2,354,495
2011-04-15 2011-04-13 28.521 92,119 +18,620 0.01% 2,627,297
2011-04-14 2011-04-12 28.419 73,499 +980 0.00% 2,088,742
2011-04-13 2011-04-11 28.725 72,519 +19,600 0.00% 2,083,091
2011-04-08 2011-04-06 28.164 52,919 -980 0.00% 1,490,386
2011-04-06 2011-04-01 26.837 53,899 -22,540 0.00% 1,446,487
2011-04-04 2011-03-31 26.633 76,439 -36,260 0.00% 2,035,793
2011-04-01 2011-03-30 26.327 112,699 -86,239 0.01% 2,967,002
2011-03-29 2011-03-25 24.337 198,938 +3,920 0.01% 4,841,548
2011-03-24 2011-03-22 24.388 195,018 +1,960 0.01% 4,756,097
2011-03-22 2011-03-18 22.653 193,058 -980 0.01% 4,373,397
2011-03-18 2011-03-16 23.878 194,038 -2,940 0.01% 4,633,197
2011-03-17 2011-03-15 24.745 196,978 +70,559 0.01% 4,874,248
2011-03-14 2011-03-10 26.531 126,419 -2,940 0.01% 3,354,006
2011-03-11 2011-03-09 26.123 129,359 -980 0.01% 3,379,207
2011-03-09 2011-03-07 26.072 130,339 +3,920 0.01% 3,398,157
2011-03-08 2011-03-04 26.582 126,419 -1,960 0.01% 3,360,456
2011-03-07 2011-03-03 26.072 128,379 -1,960 0.01% 3,347,056
2011-03-04 2011-03-02 25.664 130,339 +1,960 0.01% 3,344,957
2011-03-03 2011-03-01 25.357 128,379 +9,800 0.01% 3,255,356
2011-03-02 2011-02-28 25.153 118,579 +5,880 0.01% 2,982,654
2011-03-01 2011-02-25 24.847 112,699 -1,960 0.01% 2,800,252
2011-02-25 2011-02-23 24.898 114,659 +1,960 0.01% 2,854,803
2011-02-23 2011-02-21 25.408 112,699 -1,960 0.01% 2,863,502
2011-02-22 2011-02-18 24.847 114,659 -17,640 0.01% 2,848,953
2011-02-21 2011-02-17 23.929 132,299 +17,640 0.01% 3,165,757
2011-02-14 2011-02-10 23.470 114,659 -3,920 0.01% 2,691,003
2011-02-11 2011-02-09 23.215 118,579 +1,960 0.01% 2,752,753
2011-02-07 2011-01-31 25.715 116,619 -9,800 0.01% 2,998,803
2011-02-01 2011-01-28 25.510 126,419 +9,800 0.01% 3,225,006
2011-01-25 2011-01-21 26.735 116,619 +1,960 0.01% 3,117,803
2011-01-18 2011-01-14 28.010 114,659 -9,800 0.01% 3,211,653
2011-01-17 2011-01-13 27.755 124,459 +12,740 0.01% 3,454,406
2011-01-14 2011-01-12 27.857 111,719 -9,800 0.01% 3,112,202
2011-01-13 2011-01-11 27.449 121,519 +10,780 0.01% 3,335,605
2011-01-12 2011-01-10 27.959 110,739 +980 0.01% 3,096,202
2011-01-11 2011-01-07 27.857 109,759 +9,800 0.01% 3,057,602
2011-01-10 2011-01-06 27.398 99,959 +1,960 0.01% 2,738,699
2011-01-06 2011-01-04 26.735 97,999 +8,820 0.01% 2,619,999
2010-12-01 2010-11-29 28.572 89,179 -1,960 0.01% 2,547,996
2010-11-22 2010-11-18 27.755 91,139 -980 0.01% 2,529,597
2010-11-18 2010-11-16 28.266 92,119 +9,800 0.01% 2,603,797
2010-11-16 2010-11-12 29.949 82,319 +68,599 0.00% 2,465,394
2010-11-09 2010-11-05 31.837 13,720 -19,600 0.00% 436,804
2010-11-08 2010-11-04 31.276 33,320 +19,600 0.00% 1,042,110
2010-10-28 2010-10-26 30.766 13,720 -2,940 0.00% 422,104
2010-10-27 2010-10-25 30.919 16,660 -68,599 0.00% 515,105
2010-10-25 2010-10-21 29.694 85,259 +68,599 0.00% 2,531,695
2010-10-13 2010-10-11 30.510 16,660 +2,940 0.00% 508,305
2010-09-28 2010-09-24 29.898 13,720 -1,960 0.00% 410,204
2010-09-06 2010-09-02 29.851 15,680 -2,810 0.00% 468,061
2010-08-23 2010-08-19 27.231 18,490 +4,866 0.00% 503,492
2010-08-04 2010-08-02 26.563 13,624 -974 0.00% 361,889
2010-07-23 2010-07-21 27.025 14,598 -973 0.00% 394,511
2010-07-16 2010-07-14 26.152 15,571 -29,195 0.00% 407,206
2010-07-14 2010-07-12 25.278 44,766 +29,195 0.00% 1,131,601
2010-06-23 2010-06-21 25.741 15,571 -3,892 0.00% 400,806
2010-06-03 2010-06-01 21.579 19,463 -5,840 0.00% 419,990
2010-06-01 2010-05-28 21.373 25,303 -2,919 0.00% 540,811
2010-05-28 2010-05-26 20.603 28,222 +8,759 0.00% 581,450
2010-05-19 2010-05-17 22.505 19,463 +134 0.00% 438,010
2010-05-06 2010-05-04 24.574 19,329 +4,832 0.00% 474,994
2010-04-29 2010-04-27 24.833 14,497 -966 0.00% 360,002
2010-04-28 2010-04-26 25.143 15,463 +966 0.00% 388,790
2010-04-23 2010-04-21 27.161 14,497 +5,799 0.00% 393,752
2010-04-22 2010-04-20 26.074 8,698 +2,899 0.00% 226,796
2010-03-02 2010-02-26 23.902 5,799 +4,833 0.00% 138,605
2010-02-26 2010-02-24 24.057 966 -53,156 0.00% 23,239
2010-02-25 2010-02-23 22.970 54,122 +53,156 0.00% 1,243,203
2010-01-29 2010-01-27 22.298 966 -1,933 0.00% 21,540
2010-01-25 2010-01-21 24.419 2,899 +966 0.00% 70,791
2010-01-22 2010-01-20 25.298 1,933 -4,832 0.00% 48,902
2010-01-21 2010-01-19 24.471 6,765 +3,866 0.00% 165,544
2010-01-20 2010-01-18 23.746 2,899 +966 0.00% 68,841
2010-01-19 2010-01-15 24.264 1,933 -11,597 0.00% 46,902
2010-01-18 2010-01-14 24.574 13,530 +966 0.00% 332,489
2010-01-07 2010-01-05 24.833 12,564 +11,598 0.00% 312,000
2010-01-05 2009-12-31 23.798 966 -7,732 0.00% 22,989
2009-12-30 2009-12-28 21.884 8,698 -9,665 0.00% 190,347
2009-12-29 2009-12-24 21.367 18,363 -56,055 0.00% 392,355
2009-12-28 2009-12-22 20.953 74,418 -30,926 0.00% 1,559,259
2009-12-22 2009-12-18 20.746 105,344 -9,665 0.01% 2,185,443
2009-12-18 2009-12-16 21.056 115,009 -1,933 0.01% 2,421,651
2009-12-15 2009-12-11 21.729 116,942 +2,900 0.01% 2,541,003
2009-12-14 2009-12-10 20.849 114,042 +5,798 0.01% 2,377,690
2009-12-10 2009-12-08 21.677 108,244 -2,899 0.01% 2,346,406
2009-12-07 2009-12-03 20.673 111,143 -1,933 0.01% 2,297,698
2009-12-03 2009-12-01 19.804 113,076 +27,061 0.01% 2,239,380
2009-12-02 2009-11-30 19.659 86,015 -9,665 0.01% 1,690,998
2009-12-01 2009-11-27 18.583 95,680 +9,665 0.01% 1,778,045
2009-11-20 2009-11-18 19.039 86,015 +73,451 0.01% 1,637,598
2009-11-12 2009-11-10 17.818 12,564 -9,665 0.00% 223,860
2009-11-09 2009-11-05 18.376 22,229 -7,731 0.00% 408,487
2009-11-05 2009-11-03 17.507 29,960 -1,933 0.00% 524,515
2009-11-03 2009-10-30 16.597 31,893 -7,732 0.00% 529,316
2009-11-02 2009-10-29 16.576 39,625 -199,091 0.00% 656,821
2009-10-28 2009-10-23 16.431 238,716 +966 0.01% 3,922,360
2009-10-27 2009-10-22 16.783 237,750 +19,330 0.01% 3,990,127
2009-10-22 2009-10-20 17.011 218,420 -3,866 0.01% 3,715,434
2009-10-19 2009-10-15 17.176 222,286 +1,933 0.01% 3,817,997
2009-10-12 2009-10-08 17.645 220,353 +1,984 0.01% 3,888,203
2009-10-05 2009-09-30 17.437 218,369 -1,916 0.01% 3,807,595
2009-09-30 2009-09-28 16.622 220,285 +11,493 0.01% 3,661,603
2009-09-29 2009-09-25 17.061 208,792 -9,577 0.01% 3,562,125
2009-09-24 2009-09-22 16.768 218,369 +132,171 0.01% 3,661,675
2009-09-21 2009-09-17 16.121 86,198 +75,663 0.01% 1,389,594
2009-09-16 2009-09-14 16.079 10,535 +957 0.00% 169,394
2009-09-14 2009-09-10 15.724 9,578 -3,831 0.00% 150,606
2009-09-10 2009-09-08 15.056 13,409 -180,059 0.00% 201,885
2009-09-09 2009-09-07 14.492 193,468 -93,860 0.01% 2,803,767
2009-08-26 2009-08-24 13.552 287,328 +116,847 0.02% 3,894,000
2009-08-21 2009-08-19 13.448 170,481 +160,903 0.01% 2,292,636
2009-08-18 2009-08-14 14.033 9,578 -1,915 0.00% 134,406
2009-08-13 2009-08-11 13.928 11,493 +1,915 0.00% 160,078
2009-07-29 2009-07-27 13.218 9,578 +9,578 0.00% 126,605
2009-07-16 2009-07-14 13.135 0 -9,578
2009-06-16 2009-06-12 12.216 9,578 +66 0.00% 117,008
2009-06-05 2009-06-03 12.994 9,512 -4,756 0.00% 123,601
2009-05-27 2009-05-25 11.186 14,268 -9,512 0.00% 159,602
2009-05-26 2009-05-22 10.618 23,780 -1,902 0.00% 252,503
2009-05-15 2009-05-13 10.513 25,682 -33,292 0.00% 269,999
2009-05-13 2009-05-11 10.250 58,974 +9,512 0.00% 604,503
2009-05-12 2009-05-08 10.345 49,462 +9,512 0.00% 511,682
2009-05-11 2009-05-07 10.471 39,950 +19,024 0.00% 418,321
2009-05-07 2009-05-05 10.398 20,926 -9,512 0.00% 217,578
2009-05-06 2009-05-04 10.040 30,438 -9,512 0.00% 305,600
2009-05-05 2009-04-30 9.704 39,950 +9,512 0.00% 387,661
2009-04-30 2009-04-28 9.546 30,438 -9,512 0.00% 290,560
2009-04-29 2009-04-27 9.462 39,950 +14,268 0.00% 378,001
2009-04-28 2009-04-24 10.534 25,682 -14,268 0.00% 270,539
2009-04-27 2009-04-23 9.924 39,950 +14,268 0.00% 396,481
2009-04-24 2009-04-22 10.555 25,682 +9,512 0.00% 271,079
2009-04-03 2009-04-01 10.513 16,170 -3,805 0.00% 169,998
2009-04-01 2009-03-30 10.271 19,975 +3,805 0.00% 205,170
2009-03-26 2009-03-24 10.934 16,170 +1,902 0.00% 176,798
2008-12-29 2008-12-22 9.725 14,268 -5,707 0.00% 138,752
2008-12-16 2008-12-12 8.884 19,975 +1,902 0.00% 177,450
2008-12-11 2008-12-09 8.600 18,073 +3,805 0.00% 155,424
2008-12-02 2008-11-28 9.041 14,268 -2,853 0.00% 129,002
2008-12-01 2008-11-27 9.199 17,121 +2,853 0.00% 157,496
2008-10-16 2008-10-14 10.913 14,268 -951 0.00% 155,702
2008-10-14 2008-10-10 9.041 15,219 -951 0.00% 137,600
2008-10-13 2008-10-09 10.513 16,170 +1,902 0.00% 169,998
2008-09-29 2008-09-25 10.513 14,268 -2,853 0.00% 150,002
2008-09-26 2008-09-24 9.977 17,121 +12,365 0.00% 170,816
2008-09-23 2008-09-19 11.564 4,756 -9,512 0.00% 55,001
2008-09-08 2008-09-04 13.369 14,268 +131 0.00% 190,751
2008-07-17 2008-07-15 11.353 14,137 -5,655 0.00% 160,500
2008-07-16 2008-07-14 11.417 19,792 +5,655 0.00% 225,962
2008-07-15 2008-07-11 11.884 14,137 -3,770 0.00% 167,999
2008-07-14 2008-07-10 11.417 17,907 +3,770 0.00% 204,441
2008-06-30 2008-06-26 13.878 14,137 -18,849 0.00% 196,199
2008-06-26 2008-06-24 13.687 32,986 +18,849 0.00% 451,494
2008-06-25 2008-06-23 13.263 14,137 -2,827 0.00% 187,499
2008-06-23 2008-06-19 12.733 16,964 -5,655 0.00% 215,994
2008-06-11 2008-06-06 13.263 22,619 -9,425 0.00% 299,996
2008-06-06 2008-06-04 12.414 32,044 -4,712 0.00% 397,800
2008-06-05 2008-06-03 12.881 36,756 +14,137 0.00% 473,456
2008-06-04 2008-06-02 13.072 22,619 -3,770 0.00% 295,676
2008-05-28 2008-05-26 13.794 26,389 +3,770 0.00% 363,998
2008-05-27 2008-05-23 13.687 22,619 -16,965 0.00% 309,596
2008-05-22 2008-05-20 12.754 39,584 -22,619 0.00% 504,844
2008-05-19 2008-05-15 12.542 62,203 -14,137 0.00% 780,120
2008-05-16 2008-05-14 13.263 76,340 -28,274 0.01% 1,012,500
2008-05-15 2008-05-13 13.645 104,614 +11,310 0.01% 1,427,458
2008-05-14 2008-05-09 13.879 93,304 +15,079 0.01% 1,294,962
2008-05-13 2008-05-08 13.879 78,225 +7,038 0.01% 1,085,682
2008-05-09 2008-05-07 14.306 71,187 -7,493 0.00% 1,018,401
2008-04-24 2008-04-22 13.068 78,680 +14,050 0.01% 1,028,157
2008-04-07 2008-04-02 10.089 64,630 +50,580 0.00% 652,048
2008-02-04 2008-01-31 10.868 14,050 -9,367 0.00% 152,700
2008-01-15 2008-01-11 12.939 23,417 +7,494 0.00% 303,003
2007-12-18 2007-12-14 13.794 15,923 -1,874 0.00% 219,635
2007-12-17 2007-12-13 13.751 17,797 +1,874 0.00% 244,724
2007-11-29 2007-11-27 12.598 15,923 -2,810 0.00% 200,595
2007-11-27 2007-11-23 12.192 18,733 +2,810 0.00% 228,395
2007-11-26 2007-11-22 12.897 15,923 -2,810 0.00% 205,355
2007-11-23 2007-11-21 12.726 18,733 +936 0.00% 238,395
2007-11-22 2007-11-20 13.174 17,797 +1,874 0.00% 234,464
2007-11-19 2007-11-15 13.302 15,923 -1,874 0.00% 211,815
2007-11-12 2007-11-08 13.729 17,797 -1,873 0.00% 244,344
2007-11-08 2007-11-06 13.900 19,670 +1,873 0.00% 273,419
2007-11-05 2007-11-01 14.242 17,797 -936 0.00% 253,464
2007-11-02 2007-10-31 14.488 18,733 -9,367 0.00% 271,402
2007-11-01 2007-10-30 13.887 28,100 -1,718 0.00% 390,222
2007-10-30 2007-10-26 12.384 29,818 -4,659 0.00% 369,280
2007-10-29 2007-10-25 12.234 34,477 +932 0.00% 421,799
2007-10-25 2007-10-23 11.698 33,545 +5,591 0.00% 392,397
2007-10-24 2007-10-22 11.268 27,954 +9,318 0.00% 314,996
2007-10-09 2007-10-05 11.805 18,636 +4,659 0.00% 219,997
2007-10-05 2007-10-03 12.878 13,977 -9,318 0.00% 179,998
2007-09-21 2007-09-19 11.311 23,295 -45,659 0.00% 263,496
2007-09-20 2007-09-18 10.614 68,954 +13,045 0.01% 731,858
2007-09-19 2007-09-17 10.839 55,909 +32,614 0.00% 606,002
2007-09-12 2007-09-10 10.302 23,295 +9,318 0.00% 239,997
2007-09-10 2007-09-06 10.528 13,977 -9,318 0.00% 147,148
2007-09-07 2007-09-05 10.592 23,295 -932 0.00% 246,747
2007-09-06 2007-09-04 10.410 24,227 +932 0.00% 252,199
2007-09-03 2007-08-30 9.981 23,295 -32,614 0.00% 232,497
2007-08-28 2007-08-24 8.253 55,909 -13,977 0.00% 461,402
2007-08-22 2007-08-20 7.351 69,886 +9,318 0.01% 513,750
2007-08-16 2007-08-14 8.188 60,568 +13,977 0.00% 495,951
2007-08-03 2007-08-01 8.478 46,591 +13,978 0.00% 395,003
2007-08-02 2007-07-31 8.993 32,613 +18,636 0.00% 293,296
2007-07-30 2007-07-26 9.766 13,977 -3,727 0.00% 136,498
2007-07-05 2007-07-03 9.401 17,704 -18,637 0.00% 166,436
2007-06-26 2007-06-22 8.875 36,341 0.00% 322,533

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