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: TELECOM KING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.142 974,000 +0 0.05% 138,308
2025-10-13 2025-10-09 0.143 974,000 +0 0.05% 139,282
2025-10-10 2025-10-08 0.149 974,000 +0 0.05% 145,126
2025-10-09 2025-10-06 0.150 974,000 +0 0.05% 146,100
2025-10-08 2025-10-03 0.146 974,000 +0 0.05% 142,204
2025-10-06 2025-10-02 0.149 974,000 +0 0.05% 145,126
2025-10-03 2025-09-30 0.145 974,000 +0 0.05% 141,230
2025-10-02 2025-09-29 0.149 974,000 +0 0.05% 145,126
2025-09-30 2025-09-26 0.150 974,000 +0 0.05% 146,100
2025-09-29 2025-09-25 0.145 974,000 +0 0.05% 141,230
2025-09-26 2025-09-24 0.148 974,000 +0 0.05% 144,152
2025-09-25 2025-09-23 0.146 974,000 +0 0.05% 142,204
2025-09-24 2025-09-22 0.148 974,000 +0 0.05% 144,152
2025-09-23 2025-09-19 0.146 974,000 +0 0.05% 142,204
2025-09-22 2025-09-18 0.148 974,000 +0 0.05% 144,152
2025-09-19 2025-09-17 0.149 974,000 +0 0.05% 145,126
2025-09-18 2025-09-16 0.148 974,000 +0 0.05% 144,152
2025-09-17 2025-09-15 0.155 974,000 +0 0.05% 150,970
2025-09-16 2025-09-12 0.158 974,000 +0 0.05% 153,892
2025-09-15 2025-09-11 0.153 974,000 +0 0.05% 149,022
2025-09-12 2025-09-10 0.151 974,000 +0 0.05% 147,074
2025-09-11 2025-09-09 0.154 974,000 +0 0.05% 149,996
2025-09-10 2025-09-08 0.163 974,000 +0 0.05% 158,762
2025-09-09 2025-09-05 0.150 974,000 +0 0.05% 146,100
2025-09-08 2025-09-04 0.150 974,000 +0 0.05% 146,100
2025-09-05 2025-09-03 0.147 974,000 +0 0.05% 143,178
2025-09-04 2025-09-02 0.147 974,000 +0 0.05% 143,178
2025-09-03 2025-09-01 0.149 974,000 +0 0.05% 145,126
2025-09-02 2025-08-29 0.153 974,000 +0 0.05% 149,022
2025-09-01 2025-08-28 0.153 974,000 +0 0.05% 149,022
2025-08-29 2025-08-27 0.150 974,000 +0 0.05% 146,100
2025-08-28 2025-08-26 0.156 974,000 +0 0.05% 151,944
2025-08-27 2025-08-25 0.161 974,000 +0 0.05% 156,814
2025-08-26 2025-08-22 0.162 974,000 +0 0.05% 157,788
2025-08-25 2025-08-21 0.170 974,000 +0 0.05% 165,580
2025-08-22 2025-08-20 0.173 974,000 +0 0.05% 168,502
2025-08-21 2025-08-19 0.166 974,000 +0 0.05% 161,684
2025-08-20 2025-08-18 0.172 974,000 +0 0.05% 167,528
2025-08-19 2025-08-15 0.165 974,000 -30,000 0.05% 160,710
2025-07-18 2025-07-16 0.172 1,004,000 -50,000 0.06% 172,688
2025-05-13 2025-05-09 0.143 1,054,000 +50,000 0.06% 150,722
2025-05-07 2025-05-02 0.168 1,004,000 -40,000 0.06% 168,672
2025-02-19 2025-02-17 0.151 1,044,000 -20,000 0.06% 157,644
2025-02-11 2025-02-07 0.150 1,064,000 +40,000 0.06% 159,600
2024-10-08 2024-10-04 0.250 1,024,000 -135,000 0.06% 256,000
2024-07-05 2024-07-03 0.151 1,159,000 -11,000 0.06% 175,009
2024-05-24 2024-05-22 0.166 1,170,000 +100,000 0.06% 194,220
2024-05-22 2024-05-20 0.168 1,070,000 +65,000 0.06% 179,760
2024-01-24 2024-01-22 0.187 1,005,000 -8,000 0.06% 187,935
2023-12-28 2023-12-22 0.207 1,013,000 -4,000 0.06% 209,691
2023-12-04 2023-11-30 0.207 1,017,000 -4,000 0.06% 210,519
2023-09-14 2023-09-12 0.226 1,021,000 +120,000 0.06% 230,746
2023-09-05 2023-08-31 0.226 901,000 +140,000 0.05% 203,626
2023-09-04 2023-08-30 0.240 761,000 -20,000 0.04% 182,640
2023-08-25 2023-08-23 0.243 781,000 -40,000 0.04% 189,783
2023-08-23 2023-08-21 0.228 821,000 +60,000 0.05% 187,188
2023-08-22 2023-08-18 0.235 761,000 +10,000 0.04% 178,835
2022-12-16 2022-12-14 0.400 751,000 +20,000 0.04% 300,400
2022-12-07 2022-12-05 0.405 731,000 +8,000 0.04% 296,055
2022-11-24 2022-11-22 0.345 723,000 -10,000 0.04% 249,435
2022-11-01 2022-10-28 0.275 733,000 -8,000 0.04% 201,575
2022-09-06 2022-09-02 0.520 741,000 +30,000 0.04% 385,320
2022-08-24 2022-08-22 0.560 711,000 -30,000 0.04% 398,160
2022-08-08 2022-08-04 0.520 741,000 +8,000 0.04% 385,320
2022-08-03 2022-08-01 0.530 733,000 +30,000 0.04% 388,490
2022-06-20 2022-06-16 0.620 703,000 -20,000 0.04% 435,860
2022-06-16 2022-06-14 0.590 723,000 +50,000 0.04% 426,570
2022-05-25 2022-05-23 0.630 673,000 -7,000 0.04% 423,990
2022-05-06 2022-05-04 0.530 680,000 +10,000 0.04% 360,400
2022-04-26 2022-04-22 0.550 670,000 -2,000 0.04% 368,500
2022-04-14 2022-04-12 0.580 672,000 -88,000 0.04% 389,760
2022-04-13 2022-04-11 0.580 760,000 +90,000 0.04% 440,800
2022-04-12 2022-04-08 0.600 670,000 -6,000 0.04% 402,000
2022-04-06 2022-04-01 0.600 676,000 +6,000 0.04% 405,600
2022-03-24 2022-03-22 0.610 670,000 -6,000 0.04% 408,700
2022-03-22 2022-03-18 0.610 676,000 -24,000 0.04% 412,360
2022-03-21 2022-03-17 0.530 700,000 +30,000 0.04% 371,000
2022-03-18 2022-03-16 0.540 670,000 -30,000 0.04% 361,800
2022-03-17 2022-03-15 0.490 700,000 +40,000 0.04% 343,000
2022-03-08 2022-03-04 0.650 660,000 +2,000 0.04% 429,000
2022-02-24 2022-02-22 0.740 658,000 -100,000 0.04% 486,920
2022-02-17 2022-02-15 0.750 758,000 +15,000 0.04% 568,500
2022-02-14 2022-02-10 0.790 743,000 +10,000 0.04% 586,970
2022-02-11 2022-02-09 0.800 733,000 -38,000 0.04% 586,400
2022-02-10 2022-02-08 0.790 771,000 +80,000 0.04% 609,090
2022-02-09 2022-02-07 0.760 691,000 -12,000 0.04% 525,160
2022-02-08 2022-02-04 0.780 703,000 -37,000 0.04% 548,340
2022-02-07 2022-01-31 0.860 740,000 +58,000 0.04% 636,400
2022-01-27 2022-01-25 0.910 682,000 -10,000 0.04% 620,620
2022-01-18 2022-01-14 0.940 692,000 +60,000 0.04% 650,480
2022-01-12 2022-01-10 0.950 632,000 -10,000 0.03% 600,400
2022-01-11 2022-01-07 0.890 642,000 +10,000 0.04% 571,380
2022-01-10 2022-01-06 1.010 632,000 -10,000 0.03% 638,320
2022-01-07 2022-01-05 0.970 642,000 +10,000 0.04% 622,740
2022-01-06 2022-01-04 1.070 632,000 -31,000 0.03% 676,240
2021-12-02 2021-11-30 0.840 663,000 -20,000 0.04% 556,920
2021-12-01 2021-11-29 0.840 683,000 -20,000 0.04% 573,720
2021-11-18 2021-11-16 0.870 703,000 -4,000 0.04% 611,610
2021-11-16 2021-11-12 0.870 707,000 -20,000 0.04% 615,090
2021-11-10 2021-11-08 0.860 727,000 +20,000 0.04% 625,220
2021-11-09 2021-11-05 0.840 707,000 +20,000 0.04% 593,880
2021-11-08 2021-11-04 0.890 687,000 -5,000 0.04% 611,430
2021-11-03 2021-11-01 0.880 692,000 -6,000 0.04% 608,960
2021-10-26 2021-10-22 0.930 698,000 +35,000 0.04% 649,140
2021-10-25 2021-10-21 0.940 663,000 -15,000 0.04% 623,220
2021-10-22 2021-10-20 0.980 678,000 -6,000 0.04% 664,440
2021-10-20 2021-10-18 0.910 684,000 +17,000 0.04% 622,440
2021-10-19 2021-10-15 0.930 667,000 +31,000 0.04% 620,310
2021-10-18 2021-10-12 0.890 636,000 +28,000 0.03% 566,040
2021-10-06 2021-10-04 0.880 608,000 -38,000 0.03% 535,040
2021-10-05 2021-09-30 0.870 646,000 +2,000 0.04% 562,020
2021-09-30 2021-09-28 0.850 644,000 +36,000 0.04% 547,400
2021-09-20 2021-09-16 0.840 608,000 +5,000 0.03% 510,720
2021-09-16 2021-09-14 0.920 603,000 -11,000 0.03% 554,760
2021-09-15 2021-09-13 0.920 614,000 +5,000 0.03% 564,880
2021-09-14 2021-09-10 0.930 609,000 +9,000 0.03% 566,370
2021-09-13 2021-09-09 0.950 600,000 +5,000 0.03% 570,000
2021-09-07 2021-09-03 0.960 595,000 -6,000 0.03% 571,200
2021-09-01 2021-08-30 1.020 601,000 +14,000 0.03% 613,020
2021-06-21 2021-06-17 1.060 587,000 -10,000 0.03% 622,220
2021-06-04 2021-06-02 0.980 597,000 +10,000 0.03% 585,060
2021-06-03 2021-06-01 0.990 587,000 -10,000 0.03% 581,130
2021-06-01 2021-05-28 0.950 597,000 +10,000 0.03% 567,150
2021-05-21 2021-05-18 0.940 587,000 -17,000 0.03% 551,780
2021-05-18 2021-05-14 0.910 604,000 +17,000 0.03% 549,640
2021-04-20 2021-04-16 1.050 587,000 -12,000 0.03% 616,350
2021-04-16 2021-04-14 0.950 599,000 -32,000 0.03% 569,050
2021-04-14 2021-04-12 0.860 631,000 -6,000 0.03% 542,660
2021-03-26 2021-03-24 0.860 637,000 +10,000 0.03% 547,820
2021-03-24 2021-03-22 0.910 627,000 -40,000 0.03% 570,570
2021-03-17 2021-03-15 0.970 667,000 +20,000 0.04% 646,990
2021-03-16 2021-03-12 0.980 647,000 -10,000 0.04% 634,060
2021-03-12 2021-03-10 0.920 657,000 +40,000 0.04% 604,440
2021-03-10 2021-03-08 0.900 617,000 +12,000 0.03% 555,300
2021-03-08 2021-03-04 1.100 605,000 +1,000 0.03% 665,500
2021-03-05 2021-03-03 1.140 604,000 +11,000 0.03% 688,560
2021-03-04 2021-03-02 1.150 593,000 -10,000 0.03% 681,950
2021-02-26 2021-02-24 1.310 603,000 -10,000 0.03% 789,930
2021-02-25 2021-02-23 1.240 613,000 +16,000 0.03% 760,120
2021-02-24 2021-02-22 1.330 597,000 -62,000 0.03% 794,010
2021-02-23 2021-02-19 1.300 659,000 -25,000 0.04% 856,700
2021-02-22 2021-02-18 1.110 684,000 -6,000 0.04% 759,240
2021-02-19 2021-02-17 1.250 690,000 +39,000 0.04% 862,500
2021-02-18 2021-02-16 1.180 651,000 +10,000 0.04% 768,180
2021-02-09 2021-02-05 0.750 641,000 +10,000 0.04% 480,750
2021-02-08 2021-02-04 0.760 631,000 -8,000 0.03% 479,560
2021-02-05 2021-02-03 0.780 639,000 -16,000 0.04% 498,420
2021-02-04 2021-02-02 0.740 655,000 -4,000 0.04% 484,700
2021-02-03 2021-02-01 0.750 659,000 -6,000 0.04% 494,250
2021-01-29 2021-01-27 0.630 665,000 +25,000 0.04% 418,950
2021-01-28 2021-01-26 0.640 640,000 -25,000 0.04% 409,600
2021-01-27 2021-01-25 0.620 665,000 +34,000 0.04% 412,300
2021-01-19 2021-01-15 0.650 631,000 -5,000 0.03% 410,150
2021-01-15 2021-01-13 0.650 636,000 -10,000 0.03% 413,400
2021-01-07 2021-01-05 0.670 646,000 +5,000 0.04% 432,820
2021-01-06 2021-01-04 0.650 641,000 -24,000 0.04% 416,650
2021-01-05 2020-12-31 0.630 665,000 +24,000 0.04% 418,950
2021-01-04 2020-12-29 0.650 641,000 -36,000 0.04% 416,650
2020-12-30 2020-12-28 0.630 677,000 +36,000 0.04% 426,510
2020-12-08 2020-12-04 0.680 641,000 +10,000 0.04% 435,880
2020-11-06 2020-11-04 0.730 631,000 -30,000 0.03% 460,630
2020-10-30 2020-10-28 0.740 661,000 +30,000 0.04% 489,140
2020-09-14 2020-09-10 0.690 631,000 -61,000 0.03% 435,390
2020-09-02 2020-08-31 0.660 692,000 +13,000 0.04% 456,720
2020-08-31 2020-08-27 0.660 679,000 +18,000 0.04% 448,140
2020-08-26 2020-08-24 0.670 661,000 +30,000 0.04% 442,870
2020-08-21 2020-08-19 0.670 631,000 -30,000 0.03% 422,770
2020-08-19 2020-08-17 0.730 661,000 -10,000 0.04% 482,530
2020-08-10 2020-08-06 0.710 671,000 -10,000 0.04% 476,410
2020-08-06 2020-08-04 0.680 681,000 -30,000 0.04% 463,080
2020-08-04 2020-07-31 0.640 711,000 +10,000 0.04% 455,040
2020-08-03 2020-07-30 0.640 701,000 -76,000 0.04% 448,640
2020-07-31 2020-07-29 0.570 777,000 +10,000 0.04% 442,890
2020-07-30 2020-07-28 0.560 767,000 -47,000 0.04% 429,520
2020-07-29 2020-07-27 0.550 814,000 +27,000 0.04% 447,700
2020-07-28 2020-07-24 0.540 787,000 +20,000 0.04% 424,980
2020-07-23 2020-07-21 0.570 767,000 -12,000 0.04% 437,190
2020-07-21 2020-07-17 0.570 779,000 +8,000 0.04% 444,030
2020-07-17 2020-07-15 0.600 771,000 -12,000 0.04% 462,600
2020-07-16 2020-07-14 0.610 783,000 +30,000 0.04% 477,630
2020-07-14 2020-07-10 0.620 753,000 -110,000 0.04% 466,860
2020-07-13 2020-07-09 0.580 863,000 +60,000 0.05% 500,540
2020-07-10 2020-07-08 0.550 803,000 -30,000 0.04% 441,650
2020-07-06 2020-07-02 0.500 833,000 -40,000 0.05% 416,500
2020-06-30 2020-06-26 0.495 873,000 -10,000 0.05% 432,135
2020-06-29 2020-06-24 0.480 883,000 +30,000 0.05% 423,840
2020-06-26 2020-06-23 0.500 853,000 -20,000 0.05% 426,500
2020-06-23 2020-06-19 0.490 873,000 +30,000 0.05% 427,770
2020-06-22 2020-06-18 0.495 843,000 +20,000 0.05% 417,285
2020-06-17 2020-06-15 0.510 823,000 -1,000 0.05% 419,730
2020-06-16 2020-06-12 0.510 824,000 +1,000 0.05% 420,240
2020-06-09 2020-06-05 0.510 823,000 -60,000 0.05% 419,730
2020-06-08 2020-06-04 0.495 883,000 +60,000 0.05% 437,085
2020-05-27 2020-05-25 0.520 823,000 +20,000 0.05% 427,960
2020-05-20 2020-05-18 0.550 803,000 -20,000 0.04% 441,650
2020-05-19 2020-05-15 0.530 823,000 +20,000 0.05% 436,190
2020-05-18 2020-05-14 0.550 803,000 -18,000 0.04% 441,650
2020-05-15 2020-05-13 0.550 821,000 -20,000 0.05% 451,550
2020-05-14 2020-05-12 0.540 841,000 -20,000 0.05% 454,140
2020-05-13 2020-05-11 0.540 861,000 -40,000 0.05% 464,940
2020-05-08 2020-05-06 0.550 901,000 +45,000 0.05% 495,550
2020-05-06 2020-05-04 0.550 856,000 +18,000 0.05% 470,800
2020-04-22 2020-04-20 0.600 838,000 +16,000 0.05% 502,800
2020-04-15 2020-04-09 0.610 822,000 +127,000 0.05% 501,420
2020-04-08 2020-04-06 0.630 695,000 +30,000 0.04% 437,850
2020-04-07 2020-04-03 0.640 665,000 -42,000 0.04% 425,600
2020-04-06 2020-04-02 0.630 707,000 +42,000 0.04% 445,410
2020-04-03 2020-04-01 0.640 665,000 -13,000 0.04% 425,600
2020-04-01 2020-03-30 0.630 678,000 -27,000 0.04% 427,140
2020-03-31 2020-03-27 0.690 705,000 +28,000 0.04% 486,450
2020-03-27 2020-03-25 0.660 677,000 -30,000 0.04% 446,820
2020-03-24 2020-03-20 0.570 707,000 -30,000 0.04% 402,990
2020-03-23 2020-03-19 0.550 737,000 -12,000 0.04% 405,350
2020-03-20 2020-03-18 0.570 749,000 +19,000 0.04% 426,930
2020-03-18 2020-03-16 0.570 730,000 +11,000 0.04% 416,100
2020-03-17 2020-03-13 0.590 719,000 +24,000 0.04% 424,210
2020-03-16 2020-03-12 0.630 695,000 +30,000 0.04% 437,850
2020-03-03 2020-02-28 0.710 665,000 -50,000 0.04% 472,150
2020-03-02 2020-02-27 0.750 715,000 +30,000 0.04% 536,250
2020-02-28 2020-02-26 0.770 685,000 +50,000 0.04% 527,450
2020-02-24 2020-02-20 0.810 635,000 -40,000 0.03% 514,350
2020-02-21 2020-02-19 0.800 675,000 +40,000 0.04% 540,000
2020-02-20 2020-02-18 0.870 635,000 -40,000 0.03% 552,450
2020-02-19 2020-02-17 0.760 675,000 +20,000 0.04% 513,000
2020-02-18 2020-02-14 0.730 655,000 +20,000 0.04% 478,150
2020-02-17 2020-02-13 0.740 635,000 -10,000 0.03% 469,900
2020-02-14 2020-02-12 0.770 645,000 -40,000 0.04% 496,650
2020-02-12 2020-02-10 0.680 685,000 -12,000 0.04% 465,800
2020-02-07 2020-02-05 0.700 697,000 -40,000 0.04% 487,900
2020-02-06 2020-02-04 0.650 737,000 -2,000 0.04% 479,050
2020-02-04 2020-01-31 0.650 739,000 +20,000 0.04% 480,350
2020-02-03 2020-01-30 0.650 719,000 +12,000 0.04% 467,350
2020-01-29 2020-01-22 0.740 707,000 -15,000 0.04% 523,180
2020-01-23 2020-01-21 0.760 722,000 +30,000 0.04% 548,720
2020-01-22 2020-01-20 0.780 692,000 -30,000 0.04% 539,760
2020-01-21 2020-01-17 0.780 722,000 +30,000 0.04% 563,160
2020-01-03 2019-12-31 0.810 692,000 +30,000 0.04% 560,520
2019-12-23 2019-12-19 0.840 662,000 -30,000 0.04% 556,080
2019-12-20 2019-12-18 0.840 692,000 -20,000 0.04% 581,280
2019-12-11 2019-12-09 0.800 712,000 -10,000 0.04% 569,600
2019-12-06 2019-12-04 0.790 722,000 +30,000 0.04% 570,380
2019-12-05 2019-12-03 0.840 692,000 -30,000 0.04% 581,280
2019-12-04 2019-12-02 0.830 722,000 +30,000 0.04% 599,260
2019-12-03 2019-11-29 0.850 692,000 -30,000 0.04% 588,200
2019-12-02 2019-11-28 0.830 722,000 -10,000 0.04% 599,260
2019-11-29 2019-11-27 0.840 732,000 +30,000 0.04% 614,880
2019-11-27 2019-11-25 0.880 702,000 -24,000 0.04% 617,760
2019-11-18 2019-11-14 0.830 726,000 +13,000 0.04% 602,580
2019-11-05 2019-11-01 0.900 713,000 +15,000 0.04% 641,700
2019-10-31 2019-10-29 0.890 698,000 -506,000 0.04% 621,220
2019-10-24 2019-10-22 0.930 1,204,000 -30,000 0.07% 1,119,720
2019-10-23 2019-10-21 0.990 1,234,000 -80,000 0.07% 1,221,660
2019-10-21 2019-10-17 0.830 1,314,000 +20,000 0.07% 1,090,620
2019-10-17 2019-10-15 0.850 1,294,000 +30,000 0.07% 1,099,900
2019-10-16 2019-10-14 0.850 1,264,000 +11,000 0.07% 1,074,400
2019-10-10 2019-10-08 0.880 1,253,000 +30,000 0.07% 1,102,640
2019-09-27 2019-09-25 0.930 1,223,000 +30,000 0.07% 1,137,390
2019-09-24 2019-09-20 0.950 1,193,000 -20,000 0.07% 1,133,350
2019-09-23 2019-09-19 0.940 1,213,000 +9,000 0.07% 1,140,220
2019-09-20 2019-09-18 0.940 1,204,000 +20,000 0.07% 1,131,760
2019-09-17 2019-09-13 0.980 1,184,000 -50,000 0.06% 1,160,320
2019-09-13 2019-09-11 0.940 1,234,000 +20,000 0.07% 1,159,960
2019-09-02 2019-08-29 0.930 1,214,000 +49,000 0.07% 1,129,020
2019-08-28 2019-08-26 1.050 1,165,000 -19,000 0.06% 1,223,250
2019-08-27 2019-08-23 1.040 1,184,000 -7,000 0.06% 1,231,360
2019-08-23 2019-08-21 1.030 1,191,000 +70,000 0.07% 1,226,730
2019-08-15 2019-08-13 1.010 1,121,000 -30,000 0.06% 1,132,210
2019-08-14 2019-08-12 1.000 1,151,000 +30,000 0.06% 1,151,000
2019-08-09 2019-08-07 1.030 1,121,000 +10,000 0.06% 1,154,630
2019-08-05 2019-08-01 1.180 1,111,000 -80,000 0.06% 1,310,980
2019-08-02 2019-07-31 1.120 1,191,000 +80,000 0.07% 1,333,920
2019-08-01 2019-07-30 1.180 1,111,000 -70,000 0.06% 1,310,980
2019-07-31 2019-07-29 1.140 1,181,000 +28,000 0.06% 1,346,340
2019-07-30 2019-07-26 1.160 1,153,000 +7,000 0.06% 1,337,480
2019-07-29 2019-07-25 1.200 1,146,000 +58,000 0.06% 1,375,200
2019-07-25 2019-07-23 1.260 1,088,000 -75,000 0.06% 1,370,880
2019-07-24 2019-07-22 1.130 1,163,000 +100,000 0.06% 1,314,190
2019-07-23 2019-07-19 1.270 1,063,000 -25,000 0.06% 1,350,010
2019-07-22 2019-07-18 1.270 1,088,000 +5,000 0.06% 1,381,760
2019-07-17 2019-07-15 0.890 1,083,000 -43,000 0.06% 963,870
2019-07-16 2019-07-12 0.840 1,126,000 +20,000 0.06% 945,840
2019-07-15 2019-07-11 0.860 1,106,000 +43,000 0.06% 951,160
2019-07-12 2019-07-10 0.860 1,063,000 -12,000 0.06% 914,180
2019-07-04 2019-07-02 0.980 1,075,000 -60,000 0.06% 1,053,500
2019-07-02 2019-06-27 0.970 1,135,000 -50,000 0.06% 1,100,950
2019-06-28 2019-06-26 0.940 1,185,000 +113,000 0.07% 1,113,900
2019-06-24 2019-06-20 0.980 1,072,000 -150,000 0.06% 1,050,560
2019-06-21 2019-06-19 1.000 1,222,000 -20,000 0.07% 1,222,000
2019-06-17 2019-06-13 1.060 1,242,000 +30,000 0.07% 1,316,520
2019-06-14 2019-06-12 1.080 1,212,000 +82,000 0.07% 1,308,960
2019-06-12 2019-06-10 1.080 1,130,000 +10,000 0.06% 1,220,400
2019-05-30 2019-05-28 1.160 1,120,000 -44,000 0.06% 1,299,200
2019-05-29 2019-05-27 1.100 1,164,000 +10,000 0.06% 1,280,400
2019-05-27 2019-05-23 1.130 1,154,000 +85,000 0.06% 1,304,020
2019-05-24 2019-05-22 1.190 1,069,000 -20,000 0.06% 1,272,110
2019-05-22 2019-05-20 1.160 1,089,000 +20,000 0.06% 1,263,240
2019-05-21 2019-05-17 1.210 1,069,000 +61,000 0.06% 1,293,490
2019-05-15 2019-05-10 1.200 1,008,000 -80,000 0.06% 1,209,600
2019-05-14 2019-05-09 1.150 1,088,000 +50,000 0.06% 1,251,200
2019-05-10 2019-05-08 1.250 1,038,000 +50,000 0.06% 1,297,500
2019-05-08 2019-05-06 1.350 988,000 -36,000 0.05% 1,333,800
2019-05-07 2019-05-03 1.450 1,024,000 +100,000 0.06% 1,484,800
2019-05-06 2019-05-02 1.490 924,000 -82,000 0.05% 1,376,760
2019-05-03 2019-04-30 1.330 1,006,000 +6,000 0.06% 1,337,980
2019-05-02 2019-04-29 1.400 1,000,000 +170,000 0.05% 1,400,000
2019-04-30 2019-04-26 1.500 830,000 +40,000 0.05% 1,245,000
2019-04-29 2019-04-25 1.510 790,000 +160,000 0.04% 1,192,900
2019-04-23 2019-04-17 1.690 630,000 +30,000 0.03% 1,064,700
2019-04-18 2019-04-16 1.680 600,000 +20,000 0.03% 1,008,000
2019-04-17 2019-04-15 1.700 580,000 +12,000 0.03% 986,000
2019-04-16 2019-04-12 1.800 568,000 -10,000 0.03% 1,022,400
2019-04-15 2019-04-11 1.740 578,000 +30,000 0.03% 1,005,720
2019-04-11 2019-04-09 1.770 548,000 +20,000 0.03% 969,960
2019-04-01 2019-03-28 1.860 528,000 -20,000 0.03% 982,080
2019-03-29 2019-03-27 1.830 548,000 +20,000 0.03% 1,002,840
2019-03-21 2019-03-19 2.040 528,000 -30,000 0.03% 1,077,120
2019-03-20 2019-03-18 1.910 558,000 +20,000 0.03% 1,065,780
2019-03-19 2019-03-15 2.040 538,000 +5,000 0.03% 1,097,520
2019-03-18 2019-03-14 2.090 533,000 -16,000 0.03% 1,113,970
2019-03-14 2019-03-12 2.350 549,000 +27,000 0.03% 1,290,150
2019-03-13 2019-03-11 2.110 522,000 -40,000 0.03% 1,101,420
2019-03-12 2019-03-08 1.880 562,000 +13,000 0.03% 1,056,560
2019-03-11 2019-03-07 1.860 549,000 +10,000 0.03% 1,021,140
2019-03-01 2019-02-27 1.590 539,000 +10,000 0.03% 857,010
2019-02-28 2019-02-26 1.650 529,000 -5,000 0.03% 872,850
2019-02-21 2019-02-19 1.630 534,000 -6,000 0.03% 870,420
2019-02-19 2019-02-15 1.650 540,000 +5,000 0.03% 891,000
2019-02-14 2019-02-12 1.360 535,000 -20,000 0.03% 727,600
2019-02-12 2019-02-08 1.200 555,000 -8,000 0.03% 666,000
2019-02-11 2019-02-04 1.220 563,000 +31,000 0.03% 686,860
2019-02-01 2019-01-30 1.010 532,000 -64,000 0.03% 537,320
2019-01-31 2019-01-29 1.060 596,000 +1,000 0.03% 631,760
2019-01-30 2019-01-28 1.080 595,000 -6,000 0.03% 642,600
2019-01-29 2019-01-25 1.050 601,000 +23,000 0.03% 631,050
2019-01-28 2019-01-24 1.090 578,000 +12,000 0.03% 630,020
2019-01-25 2019-01-23 1.070 566,000 +24,000 0.03% 605,620
2019-01-23 2019-01-21 0.850 542,000 -40,000 0.03% 460,700
2019-01-22 2019-01-18 0.780 582,000 -60,000 0.03% 453,960
2019-01-21 2019-01-17 0.750 642,000 +50,000 0.04% 481,500
2019-01-18 2019-01-16 0.770 592,000 +50,000 0.03% 455,840
2018-12-05 2018-12-03 0.700 542,000 -6,000 0.03% 379,400
2018-11-22 2018-11-20 0.610 548,000 -1,000 0.03% 334,280
2018-11-13 2018-11-09 0.650 549,000 +5,000 0.03% 356,850
2018-11-09 2018-11-07 0.660 544,000 -38,000 0.03% 359,040
2018-11-08 2018-11-06 0.630 582,000 +18,000 0.03% 366,660
2018-11-01 2018-10-30 0.590 564,000 -21,000 0.03% 332,760
2018-10-26 2018-10-24 0.620 585,000 +1,000 0.03% 362,700
2018-10-22 2018-10-18 0.640 584,000 -44,000 0.03% 373,760
2018-10-16 2018-10-12 0.690 628,000 +6,000 0.03% 433,320
2018-10-15 2018-10-11 0.660 622,000 -62,000 0.03% 410,520
2018-10-12 2018-10-10 0.710 684,000 -9,000 0.04% 485,640
2018-10-10 2018-10-08 0.680 693,000 -41,000 0.04% 471,240
2018-10-08 2018-10-04 0.710 734,000 +50,000 0.04% 521,140
2018-10-03 2018-09-28 0.790 684,000 +12,000 0.04% 540,360
2018-09-26 2018-09-21 0.800 672,000 +100,000 0.04% 537,600
2018-09-13 2018-09-11 0.780 572,000 +12,000 0.03% 446,160
2018-08-27 2018-08-23 0.900 560,000 +20,000 0.03% 504,000
2018-08-21 2018-08-17 0.890 540,000 -10,000 0.03% 480,600
2018-08-09 2018-08-07 1.010 550,000 -9,000 0.03% 555,500
2018-08-07 2018-08-03 1.010 559,000 +9,000 0.03% 564,590
2018-07-30 2018-07-26 1.080 550,000 -50,000 0.03% 594,000
2018-07-17 2018-07-13 1.170 600,000 -10,000 0.03% 702,000
2018-07-06 2018-07-04 1.010 610,000 -20,000 0.03% 616,100
2018-07-04 2018-06-29 1.050 630,000 +20,000 0.03% 661,500
2018-06-28 2018-06-26 1.050 610,000 -50,000 0.03% 640,500
2018-06-14 2018-06-12 1.170 660,000 -50,000 0.04% 772,200
2018-06-13 2018-06-11 1.150 710,000 +100,000 0.04% 816,500
2018-06-12 2018-06-08 1.210 610,000 -50,000 0.03% 738,100
2018-06-11 2018-06-07 1.200 660,000 -50,000 0.04% 792,000
2018-06-08 2018-06-06 1.200 710,000 -50,000 0.04% 852,000
2018-06-07 2018-06-05 1.210 760,000 -50,000 0.04% 919,600
2018-06-06 2018-06-04 1.180 810,000 -150,000 0.04% 955,800
2018-06-05 2018-06-01 1.180 960,000 -34,000 0.05% 1,132,800
2018-06-04 2018-05-31 1.180 994,000 -66,000 0.05% 1,172,920
2018-05-30 2018-05-28 1.220 1,060,000 -185,000 0.06% 1,293,200
2018-05-25 2018-05-23 1.140 1,245,000 -5,000 0.07% 1,419,300
2018-05-24 2018-05-21 1.150 1,250,000 +100,000 0.07% 1,437,500
2018-05-23 2018-05-18 1.160 1,150,000 -100,000 0.06% 1,334,000
2018-05-21 2018-05-17 1.150 1,250,000 +66,000 0.07% 1,437,500
2018-05-18 2018-05-16 1.150 1,184,000 -16,000 0.06% 1,361,600
2018-05-17 2018-05-15 1.160 1,200,000 +200,000 0.07% 1,392,000
2018-05-16 2018-05-14 1.190 1,000,000 +200,000 0.05% 1,190,000
2018-05-15 2018-05-11 1.200 800,000 +150,000 0.04% 960,000
2018-05-14 2018-05-10 1.280 650,000 -50,000 0.04% 832,000
2018-05-11 2018-05-09 1.240 700,000 -50,000 0.04% 868,000
2018-05-08 2018-05-04 1.200 750,000 +5,000 0.04% 900,000
2018-05-07 2018-05-03 1.230 745,000 +50,000 0.04% 916,350
2018-05-04 2018-05-02 1.240 695,000 +95,000 0.04% 861,800
2018-04-30 2018-04-26 1.230 600,000 +44,000 0.03% 738,000
2018-04-26 2018-04-24 1.250 556,000 -438,000 0.03% 695,000
2018-04-23 2018-04-19 1.160 994,000 +50,000 0.05% 1,153,040
2018-04-20 2018-04-18 1.150 944,000 +242,000 0.05% 1,085,600
2018-04-19 2018-04-17 1.170 702,000 -4,000 0.04% 821,340
2018-04-17 2018-04-13 1.170 706,000 +40,000 0.04% 826,020
2018-04-16 2018-04-12 1.140 666,000 +53,000 0.04% 759,240
2018-04-13 2018-04-11 1.160 613,000 +57,000 0.03% 711,080
2018-04-12 2018-04-10 1.170 556,000 -5,000 0.03% 650,520
2018-04-11 2018-04-09 1.110 561,000 -60,000 0.03% 622,710
2018-04-10 2018-04-06 1.040 621,000 -6,000 0.03% 645,840
2018-04-09 2018-04-04 1.070 627,000 -5,000 0.03% 670,890
2018-04-06 2018-04-03 1.090 632,000 +65,000 0.03% 688,880
2018-03-26 2018-03-22 1.150 567,000 -100,000 0.03% 652,050
2018-03-23 2018-03-21 1.130 667,000 +100,000 0.04% 753,710
2018-03-20 2018-03-16 1.240 567,000 -51,000 0.03% 703,080
2018-03-15 2018-03-13 1.070 618,000 +10,000 0.03% 661,260
2018-03-14 2018-03-12 1.070 608,000 -30,000 0.03% 650,560
2018-02-27 2018-02-23 1.040 638,000 +30,000 0.04% 663,520
2018-02-06 2018-02-02 1.180 608,000 -40,000 0.03% 717,440
2018-02-05 2018-02-01 1.170 648,000 +30,000 0.04% 758,160
2018-02-01 2018-01-30 1.160 618,000 +6,000 0.03% 716,880
2018-01-31 2018-01-29 1.180 612,000 -10,000 0.03% 722,160
2018-01-29 2018-01-25 1.140 622,000 +16,000 0.03% 709,080
2018-01-26 2018-01-24 1.270 606,000 -10,000 0.03% 769,620
2018-01-22 2018-01-18 1.290 616,000 -20,000 0.03% 794,640
2018-01-19 2018-01-17 1.360 636,000 +9,000 0.03% 864,960
2018-01-18 2018-01-16 1.210 627,000 -80,000 0.03% 758,670
2018-01-17 2018-01-15 1.060 707,000 -10,000 0.04% 749,420
2018-01-08 2018-01-04 0.900 717,000 -5,000 0.04% 645,300
2018-01-05 2018-01-03 0.830 722,000 -20,000 0.04% 599,260
2017-12-27 2017-12-21 0.790 742,000 -20,000 0.04% 586,180
2017-12-20 2017-12-18 0.780 762,000 +20,000 0.04% 594,360
2017-12-07 2017-12-05 0.820 742,000 +1,000 0.04% 608,440
2017-12-06 2017-12-04 0.820 741,000 -18,000 0.04% 607,620
2017-12-04 2017-11-30 0.790 759,000 -10,000 0.04% 599,610
2017-12-01 2017-11-29 0.750 769,000 +23,000 0.04% 576,750
2017-11-30 2017-11-28 0.740 746,000 +10,000 0.04% 552,040
2017-11-27 2017-11-23 0.820 736,000 +10,000 0.04% 603,520
2017-11-23 2017-11-21 0.830 726,000 +14,000 0.04% 602,580
2017-11-21 2017-11-17 0.900 712,000 -74,000 0.04% 640,800
2017-11-14 2017-11-10 0.960 786,000 -1,000 0.04% 754,560
2017-11-13 2017-11-09 0.950 787,000 -15,000 0.04% 747,650
2017-11-09 2017-11-07 0.950 802,000 -1,000 0.04% 761,900
2017-11-06 2017-11-02 0.940 803,000 -12,000 0.04% 754,820
2017-11-01 2017-10-30 0.960 815,000 +15,000 0.04% 782,400
2017-10-27 2017-10-25 0.970 800,000 -15,000 0.04% 776,000
2017-10-26 2017-10-24 0.940 815,000 -10,000 0.04% 766,100
2017-10-25 2017-10-23 0.950 825,000 +15,000 0.05% 783,750
2017-10-24 2017-10-20 0.960 810,000 -12,000 0.04% 777,600
2017-10-20 2017-10-18 1.000 822,000 -13,000 0.05% 822,000
2017-10-18 2017-10-16 0.920 835,000 -24,000 0.05% 768,200
2017-10-10 2017-10-06 0.950 859,000 +2,000 0.05% 816,050
2017-10-06 2017-10-03 0.920 857,000 +10,000 0.05% 788,440
2017-09-27 2017-09-25 0.950 847,000 -20,000 0.05% 804,650
2017-09-26 2017-09-22 0.910 867,000 +41,000 0.05% 788,970
2017-09-25 2017-09-21 0.940 826,000 +5,000 0.05% 776,440
2017-09-18 2017-09-14 1.000 821,000 +10,000 0.05% 821,000
2017-09-12 2017-09-08 1.010 811,000 +13,000 0.04% 819,110
2017-08-10 2017-08-08 1.030 798,000 +30,000 0.04% 821,940
2017-08-08 2017-08-04 1.010 768,000 +30,000 0.04% 775,680
2017-06-21 2017-06-19 1.000 738,000 +1,000 0.04% 738,000
2017-06-20 2017-06-16 1.000 737,000 +10,000 0.04% 737,000
2017-06-13 2017-06-09 1.020 727,000 +35,000 0.04% 741,540
2017-06-12 2017-06-08 1.050 692,000 +10,000 0.04% 726,600
2017-06-09 2017-06-07 1.070 682,000 -7,000 0.04% 729,740
2017-05-11 2017-05-09 1.060 689,000 +30,000 0.04% 730,340
2017-05-09 2017-05-05 1.110 659,000 +4,000 0.04% 731,490
2017-05-08 2017-05-04 1.130 655,000 +20,000 0.04% 740,150
2017-03-27 2017-03-23 1.270 635,000 +20,000 0.03% 806,450
2017-03-15 2017-03-13 1.320 615,000 -50,000 0.03% 811,800
2017-02-24 2017-02-22 1.340 665,000 -8,000 0.04% 891,100
2017-02-22 2017-02-20 1.300 673,000 -12,000 0.04% 874,900
2017-02-16 2017-02-14 1.330 685,000 -10,000 0.04% 911,050
2017-01-25 2017-01-23 1.270 695,000 -15,000 0.04% 882,650
2017-01-23 2017-01-19 1.280 710,000 +15,000 0.04% 908,800
2017-01-19 2017-01-17 1.250 695,000 +10,000 0.04% 868,750
2017-01-17 2017-01-13 1.260 685,000 -20,000 0.04% 863,100
2017-01-09 2017-01-05 1.230 705,000 -39,000 0.04% 867,150
2016-12-30 2016-12-28 1.150 744,000 +13,000 0.04% 855,600
2016-12-28 2016-12-22 1.190 731,000 +6,000 0.04% 869,890
2016-12-19 2016-12-15 1.150 725,000 +20,000 0.04% 833,750
2016-12-01 2016-11-29 1.220 705,000 +10,000 0.04% 860,100
2016-11-16 2016-11-14 1.360 695,000 -40,000 0.04% 945,200
2016-11-15 2016-11-11 1.420 735,000 -19,000 0.04% 1,043,700
2016-11-14 2016-11-10 1.370 754,000 -77,000 0.04% 1,032,980
2016-11-11 2016-11-09 1.290 831,000 +117,000 0.05% 1,071,990
2016-10-19 2016-10-17 1.250 714,000 -10,000 0.04% 892,500
2016-10-18 2016-10-14 1.270 724,000 -10,000 0.04% 919,480
2016-10-11 2016-10-06 1.250 734,000 -50,000 0.04% 917,500
2016-10-07 2016-10-05 1.240 784,000 -50,000 0.04% 972,160
2016-10-06 2016-10-04 1.250 834,000 -100,000 0.05% 1,042,500
2016-10-05 2016-10-03 1.260 934,000 -20,000 0.05% 1,176,840
2016-10-04 2016-09-30 1.260 954,000 +20,000 0.05% 1,202,040
2016-10-03 2016-09-29 1.280 934,000 -30,000 0.05% 1,195,520
2016-09-29 2016-09-27 1.320 964,000 -10,000 0.05% 1,272,480
2016-09-28 2016-09-26 1.290 974,000 +15,000 0.05% 1,256,460
2016-09-27 2016-09-23 1.270 959,000 +90,000 0.05% 1,217,930
2016-09-26 2016-09-22 1.390 869,000 -23,000 0.05% 1,207,910
2016-09-23 2016-09-21 1.170 892,000 +145,000 0.05% 1,043,640
2016-09-22 2016-09-20 1.060 747,000 -80,000 0.04% 791,820
2016-09-13 2016-09-09 1.120 827,000 +80,000 0.05% 926,240
2016-09-12 2016-09-08 1.100 747,000 -14,000 0.04% 821,700
2016-09-06 2016-09-02 1.070 761,000 +14,000 0.04% 814,270
2016-08-19 2016-08-17 1.040 747,000 +10,000 0.04% 776,880
2016-08-12 2016-08-10 1.120 737,000 +3,000 0.04% 825,440
2016-08-01 2016-07-28 1.160 734,000 +20,000 0.04% 851,440
2016-07-26 2016-07-22 1.180 714,000 -8,000 0.04% 842,520
2016-07-21 2016-07-19 1.170 722,000 +60,000 0.04% 844,740
2016-07-15 2016-07-13 1.220 662,000 +20,000 0.04% 807,640
2016-07-08 2016-07-06 1.280 642,000 -30,000 0.04% 821,760
2016-06-28 2016-06-24 1.170 672,000 -10,000 0.04% 786,240
2016-05-31 2016-05-27 1.180 682,000 +10,000 0.04% 804,760
2016-05-09 2016-05-05 1.270 672,000 +20,000 0.04% 853,440
2016-04-28 2016-04-26 1.350 652,000 -20,000 0.04% 880,200
2016-04-15 2016-04-13 1.300 672,000 +20,000 0.04% 873,600
2016-04-11 2016-04-07 1.380 652,000 -10,000 0.04% 899,760
2016-04-07 2016-04-05 1.270 662,000 -3,000 0.04% 840,740
2016-04-01 2016-03-30 1.230 665,000 +13,000 0.04% 817,950
2016-03-24 2016-03-22 1.330 652,000 -6,000 0.04% 867,160
2016-03-21 2016-03-17 1.380 658,000 -200,000 0.04% 908,040
2016-03-18 2016-03-16 1.290 858,000 -4,000 0.05% 1,106,820
2016-03-16 2016-03-14 1.290 862,000 -3,000 0.05% 1,111,980
2016-03-14 2016-03-10 1.270 865,000 +19,000 0.05% 1,098,550
2016-03-11 2016-03-09 1.310 846,000 -10,000 0.05% 1,108,260
2016-03-10 2016-03-08 1.330 856,000 +105,000 0.05% 1,138,480
2016-03-09 2016-03-07 1.330 751,000 +35,000 0.04% 998,830
2016-03-08 2016-03-04 1.300 716,000 -75,000 0.04% 930,800
2016-03-07 2016-03-03 1.230 791,000 +10,000 0.04% 972,930
2016-03-04 2016-03-02 1.250 781,000 +15,000 0.04% 976,250
2016-03-03 2016-03-01 1.180 766,000 +51,000 0.04% 903,880
2016-03-02 2016-02-29 1.170 715,000 -3,000 0.04% 836,550
2016-03-01 2016-02-26 1.210 718,000 +2,000 0.04% 868,780
2016-02-29 2016-02-25 1.250 716,000 -1,000 0.04% 895,000
2016-02-26 2016-02-24 1.250 717,000 -46,000 0.04% 896,250
2016-02-25 2016-02-23 1.260 763,000 +7,000 0.04% 961,380
2016-02-24 2016-02-22 1.290 756,000 +27,000 0.04% 975,240
2016-02-23 2016-02-19 1.320 729,000 -41,000 0.04% 962,280
2016-02-22 2016-02-18 1.110 770,000 -55,000 0.04% 854,700
2016-02-19 2016-02-17 1.000 825,000 +22,000 0.05% 825,000
2016-02-18 2016-02-16 1.010 803,000 +26,000 0.04% 811,030
2016-02-12 2016-02-05 1.010 777,000 +3,000 0.04% 784,770
2016-02-11 2016-02-04 1.020 774,000 -53,000 0.04% 789,480
2016-02-05 2016-02-03 0.990 827,000 -2,000 0.05% 818,730
2016-02-04 2016-02-02 1.080 829,000 +5,000 0.05% 895,320
2016-02-03 2016-02-01 1.060 824,000 -2,000 0.05% 873,440
2016-02-02 2016-01-29 1.060 826,000 -48,000 0.05% 875,560
2016-02-01 2016-01-28 0.980 874,000 +11,000 0.05% 856,520
2016-01-29 2016-01-27 1.000 863,000 +34,000 0.05% 863,000
2016-01-28 2016-01-26 1.070 829,000 +21,000 0.05% 887,030
2016-01-27 2016-01-25 1.130 808,000 +11,000 0.04% 913,040
2016-01-26 2016-01-22 1.120 797,000 +25,000 0.04% 892,640
2016-01-25 2016-01-21 1.150 772,000 +3,000 0.04% 887,800
2016-01-22 2016-01-20 1.230 769,000 +2,000 0.04% 945,870
2016-01-21 2016-01-19 1.310 767,000 +19,000 0.04% 1,004,770
2016-01-19 2016-01-15 1.400 748,000 +39,000 0.04% 1,047,200
2016-01-14 2016-01-12 1.450 709,000 -50,000 0.04% 1,028,050
2016-01-13 2016-01-11 1.450 759,000 +50,000 0.04% 1,100,550
2016-01-06 2016-01-04 1.570 709,000 +18,000 0.04% 1,113,130
2016-01-05 2015-12-31 1.650 691,000 -11,000 0.04% 1,140,150
2016-01-04 2015-12-29 1.690 702,000 -25,000 0.04% 1,186,380
2015-12-28 2015-12-22 1.550 727,000 -50,000 0.04% 1,126,850
2015-12-23 2015-12-21 1.520 777,000 +50,000 0.04% 1,181,040
2015-12-18 2015-12-16 1.510 727,000 -14,000 0.04% 1,097,770
2015-12-14 2015-12-10 1.510 741,000 +11,000 0.04% 1,118,910
2015-12-09 2015-12-07 1.580 730,000 -34,000 0.04% 1,153,400
2015-12-08 2015-12-04 1.550 764,000 -50,000 0.04% 1,184,200
2015-12-03 2015-12-01 1.500 814,000 +30,000 0.04% 1,221,000
2015-11-27 2015-11-25 1.590 784,000 -5,000 0.04% 1,246,560
2015-11-26 2015-11-24 1.610 789,000 +59,000 0.04% 1,270,290
2015-11-09 2015-11-05 1.680 730,000 +1,000 0.04% 1,226,400
2015-11-03 2015-10-30 1.670 729,000 +20,000 0.04% 1,217,430
2015-10-27 2015-10-23 1.770 709,000 -13,000 0.04% 1,254,930
2015-10-26 2015-10-22 1.720 722,000 +3,000 0.04% 1,241,840
2015-10-23 2015-10-20 1.750 719,000 -29,000 0.04% 1,258,250
2015-10-22 2015-10-19 1.710 748,000 +13,000 0.04% 1,279,080
2015-10-20 2015-10-16 1.750 735,000 -12,000 0.04% 1,286,250
2015-10-19 2015-10-15 1.750 747,000 +10,000 0.04% 1,307,250
2015-10-16 2015-10-14 1.750 737,000 +42,000 0.04% 1,289,750
2015-10-15 2015-10-13 1.740 695,000 +57,000 0.04% 1,209,300
2015-10-14 2015-10-12 1.860 638,000 -30,000 0.04% 1,186,680
2015-10-13 2015-10-09 1.830 668,000 -55,000 0.04% 1,222,440
2015-10-12 2015-10-08 1.810 723,000 +64,000 0.04% 1,308,630
2015-10-09 2015-10-07 1.840 659,000 -24,000 0.04% 1,212,560
2015-10-08 2015-10-06 1.780 683,000 -23,000 0.04% 1,215,740
2015-10-07 2015-10-05 1.840 706,000 +2,000 0.04% 1,299,040
2015-09-25 2015-09-23 1.910 704,000 +19,000 0.04% 1,344,640
2015-09-23 2015-09-21 2.000 685,000 -10,000 0.04% 1,370,000
2015-09-21 2015-09-17 2.020 695,000 +5,000 0.04% 1,403,900
2015-09-14 2015-09-10 2.010 690,000 -10,000 0.04% 1,386,900
2015-09-08 2015-09-04 1.750 700,000 -21,000 0.04% 1,225,000
2015-09-04 2015-09-01 1.720 721,000 +5,000 0.04% 1,240,120
2015-09-01 2015-08-28 1.900 716,000 +15,000 0.04% 1,360,400
2015-08-31 2015-08-27 1.890 701,000 -5,000 0.04% 1,324,890
2015-08-25 2015-08-21 1.960 706,000 +4,000 0.04% 1,383,760
2015-08-24 2015-08-20 2.070 702,000 +6,000 0.04% 1,453,140
2015-08-13 2015-08-11 2.410 696,000 +8,000 0.04% 1,677,360
2015-08-12 2015-08-10 2.490 688,000 +12,000 0.04% 1,713,120
2015-08-10 2015-08-06 2.280 676,000 -20,000 0.04% 1,541,280
2015-08-07 2015-08-05 2.280 696,000 +20,000 0.04% 1,586,880
2015-08-04 2015-07-31 2.300 676,000 -10,000 0.04% 1,554,800
2015-07-30 2015-07-28 2.270 686,000 +10,000 0.04% 1,557,220
2015-07-29 2015-07-27 2.200 676,000 -34,000 0.04% 1,487,200
2015-07-28 2015-07-24 2.480 710,000 -38,000 0.04% 1,760,800
2015-07-27 2015-07-23 2.500 748,000 +53,000 0.04% 1,870,000
2015-07-24 2015-07-22 2.440 695,000 -10,000 0.04% 1,695,800
2015-07-23 2015-07-21 2.460 705,000 +8,000 0.04% 1,734,300
2015-07-20 2015-07-16 2.300 697,000 +6,000 0.04% 1,603,100
2015-07-16 2015-07-14 2.300 691,000 -318,000 0.04% 1,589,300
2015-07-15 2015-07-13 2.570 1,009,000 -5,000 0.06% 2,593,130
2015-07-14 2015-07-10 2.400 1,014,000 +36,000 0.06% 2,433,600
2015-07-13 2015-07-09 2.300 978,000 -15,000 0.05% 2,249,400
2015-07-09 2015-07-07 2.020 993,000 +38,000 0.05% 2,005,860
2015-07-08 2015-07-06 2.300 955,000 +135,000 0.05% 2,196,500
2015-07-06 2015-07-02 2.830 820,000 +30,000 0.04% 2,320,600
2015-07-03 2015-06-30 2.950 790,000 +35,000 0.04% 2,330,500
2015-07-02 2015-06-29 3.000 755,000 -8,000 0.04% 2,265,000
2015-06-30 2015-06-26 3.220 763,000 -5,000 0.04% 2,456,860
2015-06-29 2015-06-25 3.370 768,000 -10,000 0.04% 2,588,160
2015-06-26 2015-06-24 3.420 778,000 -24,000 0.04% 2,660,760
2015-06-18 2015-06-16 3.390 802,000 -4,000 0.04% 2,718,780
2015-06-17 2015-06-15 3.530 806,000 +8,000 0.04% 2,845,180
2015-06-16 2015-06-12 3.650 798,000 -148,000 0.04% 2,912,700
2015-06-15 2015-06-11 3.550 946,000 +84,000 0.05% 3,358,300
2015-06-12 2015-06-10 3.480 862,000 -6,000 0.05% 2,999,760
2015-06-11 2015-06-09 3.410 868,000 +58,000 0.05% 2,959,880
2015-06-09 2015-06-05 3.480 810,000 -20,000 0.04% 2,818,800
2015-06-08 2015-06-04 3.510 830,000 +160,000 0.05% 2,913,300
2015-06-05 2015-06-03 3.590 670,000 -3,000 0.04% 2,405,300
2015-06-04 2015-06-02 3.700 673,000 +14,000 0.04% 2,490,100
2015-06-03 2015-06-01 3.630 659,000 -1,000 0.04% 2,392,170
2015-06-01 2015-05-28 3.640 660,000 +61,000 0.04% 2,402,400
2015-05-29 2015-05-27 3.780 599,000 -23,000 0.03% 2,264,220
2015-05-28 2015-05-26 3.920 622,000 -123,000 0.03% 2,438,240
2015-05-27 2015-05-22 3.020 745,000 +20,000 0.04% 2,249,900
2015-05-21 2015-05-19 3.100 725,000 -36,000 0.04% 2,247,500
2015-05-18 2015-05-14 2.910 761,000 -1,000 0.04% 2,214,510
2015-05-15 2015-05-13 2.820 762,000 -17,000 0.04% 2,148,840
2015-05-14 2015-05-12 2.850 779,000 +12,000 0.04% 2,220,150
2015-05-12 2015-05-08 2.820 767,000 +12,000 0.04% 2,162,940
2015-05-08 2015-05-06 2.880 755,000 -14,000 0.04% 2,174,400
2015-05-07 2015-05-05 2.810 769,000 -568,000 0.04% 2,160,890
2015-05-06 2015-05-04 2.900 1,337,000 -82,000 0.07% 3,877,300
2015-05-05 2015-04-30 2.690 1,419,000 +510,000 0.08% 3,817,110
2015-05-04 2015-04-29 2.700 909,000 +57,000 0.05% 2,454,300
2015-04-27 2015-04-23 2.720 852,000 +31,000 0.05% 2,317,440
2015-04-24 2015-04-22 2.800 821,000 +10,000 0.05% 2,298,800
2015-04-23 2015-04-21 2.660 811,000 +10,000 0.04% 2,157,260
2015-04-22 2015-04-20 2.590 801,000 -27,000 0.04% 2,074,590
2015-04-21 2015-04-17 2.790 828,000 +22,000 0.05% 2,310,120
2015-04-20 2015-04-16 2.850 806,000 -4,000 0.04% 2,297,100
2015-04-17 2015-04-15 2.760 810,000 +1,000 0.04% 2,235,600
2015-04-16 2015-04-14 2.820 809,000 +65,000 0.04% 2,281,380
2015-04-15 2015-04-13 3.020 744,000 +77,000 0.04% 2,246,880
2015-04-14 2015-04-10 3.050 667,000 -28,000 0.04% 2,034,350
2015-04-13 2015-04-09 3.250 695,000 -45,000 0.04% 2,258,750
2015-04-10 2015-04-08 2.500 740,000 -31,000 0.04% 1,850,000
2015-03-30 2015-03-26 2.260 771,000 +46,000 0.04% 1,742,460
2015-03-27 2015-03-25 2.410 725,000 +46,000 0.04% 1,747,250
2015-03-23 2015-03-19 2.530 679,000 -3,000 0.04% 1,717,870
2015-03-20 2015-03-18 2.580 682,000 -43,000 0.04% 1,759,560
2015-03-18 2015-03-16 2.460 725,000 +6,000 0.04% 1,783,500
2015-03-16 2015-03-12 2.510 719,000 +6,000 0.04% 1,804,690
2015-03-12 2015-03-10 2.610 713,000 +2,000 0.04% 1,860,930
2015-03-11 2015-03-09 2.820 711,000 +105,000 0.04% 2,005,020
2015-03-09 2015-03-05 2.920 606,000 -50,000 0.03% 1,769,520
2015-03-06 2015-03-04 2.920 656,000 -7,000 0.04% 1,915,520
2015-03-05 2015-03-03 2.920 663,000 -59,000 0.04% 1,935,960
2015-03-03 2015-02-27 2.970 722,000 -10,000 0.04% 2,144,340
2015-03-02 2015-02-26 2.940 732,000 +14,000 0.04% 2,152,080
2015-02-26 2015-02-24 2.910 718,000 -10,000 0.04% 2,089,380
2015-02-24 2015-02-18 2.940 728,000 +12,000 0.04% 2,140,320
2015-02-23 2015-02-16 2.980 716,000 -16,000 0.04% 2,133,680
2015-02-13 2015-02-11 2.900 732,000 +10,000 0.04% 2,122,800
2015-02-06 2015-02-04 2.900 722,000 -33,000 0.04% 2,093,800
2015-02-05 2015-02-03 2.910 755,000 +43,000 0.04% 2,197,050
2015-02-04 2015-02-02 2.900 712,000 +27,000 0.04% 2,064,800
2015-02-03 2015-01-30 2.990 685,000 +13,000 0.04% 2,048,150
2015-01-30 2015-01-28 3.130 672,000 -12,000 0.04% 2,103,360
2015-01-14 2015-01-12 3.120 684,000 -10,000 0.04% 2,134,080
2015-01-07 2015-01-05 3.290 694,000 +5,000 0.04% 2,283,260
2015-01-05 2014-12-31 3.150 689,000 -6,000 0.04% 2,170,350
2014-12-30 2014-12-24 3.110 695,000 -14,000 0.04% 2,161,450
2014-12-23 2014-12-19 3.130 709,000 -5,000 0.04% 2,219,170
2014-12-19 2014-12-17 2.960 714,000 +21,000 0.04% 2,113,440
2014-12-18 2014-12-16 3.120 693,000 -3,000 0.04% 2,162,160
2014-12-17 2014-12-15 3.130 696,000 -4,000 0.04% 2,178,480
2014-12-16 2014-12-12 3.090 700,000 +3,000 0.04% 2,163,000
2014-12-15 2014-12-11 3.240 697,000 +6,000 0.04% 2,258,280
2014-12-12 2014-12-10 3.290 691,000 -43,000 0.04% 2,273,390
2014-12-11 2014-12-09 3.240 734,000 +43,000 0.04% 2,378,160
2014-12-10 2014-12-08 3.360 691,000 -43,000 0.04% 2,321,760
2014-12-08 2014-12-04 3.360 734,000 +43,000 0.04% 2,466,240
2014-12-05 2014-12-03 3.370 691,000 +77,000 0.04% 2,328,670
2014-12-04 2014-12-02 3.410 614,000 +6,000 0.03% 2,093,740
2014-12-03 2014-12-01 3.340 608,000 +16,000 0.03% 2,030,720
2014-11-19 2014-11-17 3.730 592,000 -13,000 0.03% 2,208,160
2014-11-18 2014-11-14 3.510 605,000 -40,000 0.03% 2,123,550
2014-11-17 2014-11-13 3.490 645,000 -11,000 0.04% 2,251,050
2014-11-14 2014-11-12 3.440 656,000 -10,000 0.04% 2,256,640
2014-11-13 2014-11-11 3.400 666,000 +10,000 0.04% 2,264,400
2014-11-12 2014-11-10 3.440 656,000 -6,000 0.04% 2,256,640
2014-11-11 2014-11-07 3.440 662,000 -9,000 0.04% 2,277,280
2014-11-10 2014-11-06 3.420 671,000 +6,000 0.04% 2,294,820
2014-11-07 2014-11-05 3.460 665,000 -47,000 0.04% 2,300,900
2014-11-06 2014-11-04 3.530 712,000 -15,000 0.04% 2,513,360
2014-11-05 2014-11-03 3.360 727,000 -45,000 0.04% 2,442,720
2014-11-04 2014-10-31 3.320 772,000 +50,000 0.04% 2,563,040
2014-11-03 2014-10-30 3.320 722,000 -43,000 0.04% 2,397,040
2014-10-31 2014-10-29 3.350 765,000 +10,000 0.04% 2,562,750
2014-10-29 2014-10-27 3.300 755,000 +10,000 0.04% 2,491,500
2014-10-28 2014-10-24 3.380 745,000 +10,000 0.04% 2,518,100
2014-10-27 2014-10-23 3.360 735,000 +43,000 0.04% 2,469,600
2014-10-24 2014-10-22 3.420 692,000 -43,000 0.04% 2,366,640
2014-10-21 2014-10-17 3.390 735,000 +43,000 0.04% 2,491,650
2014-10-20 2014-10-16 3.380 692,000 +6,000 0.04% 2,338,960
2014-10-15 2014-10-13 3.440 686,000 -43,000 0.04% 2,359,840
2014-10-14 2014-10-10 3.410 729,000 +34,000 0.04% 2,485,890
2014-10-13 2014-10-09 3.500 695,000 +10,000 0.04% 2,432,500
2014-10-10 2014-10-08 3.490 685,000 +8,000 0.04% 2,390,650
2014-10-09 2014-10-07 3.530 677,000 -4,000 0.04% 2,389,810
2014-10-07 2014-10-03 3.390 681,000 +1,000 0.04% 2,308,590
2014-09-25 2014-09-23 3.580 680,000 -10,000 0.04% 2,434,400
2014-09-23 2014-09-19 3.650 690,000 -35,000 0.04% 2,518,500
2014-09-19 2014-09-17 3.590 725,000 +10,000 0.04% 2,602,750
2014-09-15 2014-09-11 3.680 715,000 +2,000 0.04% 2,631,200
2014-09-12 2014-09-10 3.770 713,000 +43,000 0.04% 2,688,010
2014-09-11 2014-09-08 3.870 670,000 -33,000 0.04% 2,592,900
2014-09-10 2014-09-05 3.870 703,000 -14,000 0.04% 2,720,610
2014-09-04 2014-09-02 3.880 717,000 +1,000 0.04% 2,781,960
2014-09-01 2014-08-28 3.780 716,000 +43,000 0.04% 2,706,480
2014-08-27 2014-08-25 4.070 673,000 -20,000 0.04% 2,739,110
2014-08-26 2014-08-22 4.150 693,000 -20,000 0.04% 2,875,950
2014-08-20 2014-08-18 4.070 713,000 +20,000 0.04% 2,901,910
2014-08-19 2014-08-15 4.070 693,000 -53,000 0.04% 2,820,510
2014-08-18 2014-08-14 3.960 746,000 -17,000 0.04% 2,954,160
2014-08-15 2014-08-13 4.070 763,000 -14,000 0.04% 3,105,410
2014-08-14 2014-08-12 3.810 777,000 -40,000 0.04% 2,960,370
2014-08-13 2014-08-11 3.770 817,000 +10,000 0.04% 3,080,090
2014-08-12 2014-08-08 3.680 807,000 +30,000 0.04% 2,969,760
2014-08-11 2014-08-07 3.760 777,000 -22,000 0.04% 2,921,520
2014-08-08 2014-08-06 3.750 799,000 +26,000 0.04% 2,996,250
2014-08-06 2014-08-04 3.780 773,000 +26,000 0.04% 2,921,940
2014-08-05 2014-08-01 3.710 747,000 +4,000 0.04% 2,771,370
2014-08-01 2014-07-30 3.780 743,000 +10,000 0.04% 2,808,540
2014-07-31 2014-07-29 3.890 733,000 -20,000 0.04% 2,851,370
2014-07-30 2014-07-28 3.910 753,000 +18,000 0.04% 2,944,230
2014-07-29 2014-07-25 3.860 735,000 +8,000 0.04% 2,837,100
2014-07-25 2014-07-23 3.670 727,000 -16,000 0.04% 2,668,090
2014-07-18 2014-07-16 3.680 743,000 -17,000 0.04% 2,734,240
2014-07-17 2014-07-15 3.640 760,000 -20,000 0.04% 2,766,400
2014-07-11 2014-07-09 3.500 780,000 +10,000 0.04% 2,730,000
2014-07-09 2014-07-07 3.580 770,000 +40,000 0.04% 2,756,600
2014-07-07 2014-07-03 3.630 730,000 -20,000 0.04% 2,649,900
2014-07-04 2014-07-02 3.720 750,000 -50,000 0.04% 2,790,000
2014-07-03 2014-06-30 3.450 800,000 +44,000 0.04% 2,760,000
2014-06-30 2014-06-26 3.530 756,000 -20,000 0.04% 2,668,680
2014-06-27 2014-06-25 3.460 776,000 +16,000 0.04% 2,684,960
2014-06-26 2014-06-24 3.530 760,000 +20,000 0.04% 2,682,800
2014-06-23 2014-06-19 3.550 740,000 -4,000 0.04% 2,627,000
2014-06-20 2014-06-18 3.650 744,000 -11,000 0.04% 2,715,600
2014-06-19 2014-06-17 3.660 755,000 +41,000 0.04% 2,763,300
2014-06-17 2014-06-13 3.820 714,000 -4,000 0.04% 2,727,480
2014-06-16 2014-06-12 3.850 718,000 -10,000 0.04% 2,764,300
2014-06-13 2014-06-11 3.850 728,000 -10,000 0.04% 2,802,800
2014-06-12 2014-06-10 3.590 738,000 -30,000 0.04% 2,649,420
2014-06-11 2014-06-09 3.550 768,000 +20,000 0.04% 2,726,400
2014-06-10 2014-06-06 3.560 748,000 +5,000 0.04% 2,662,880
2014-06-09 2014-06-05 3.630 743,000 -10,000 0.04% 2,697,090
2014-06-06 2014-06-04 3.510 753,000 -10,000 0.04% 2,643,030
2014-06-05 2014-06-03 3.510 763,000 -2,000 0.04% 2,678,130
2014-06-04 2014-05-30 3.520 765,000 +30,000 0.04% 2,692,800
2014-05-30 2014-05-28 3.550 735,000 -4,000 0.04% 2,609,250
2014-05-29 2014-05-27 3.580 739,000 +4,000 0.04% 2,645,620
2014-05-26 2014-05-22 3.580 735,000 -1,000 0.04% 2,631,300
2014-05-19 2014-05-15 3.610 736,000 -6,000 0.04% 2,656,960
2014-05-13 2014-05-09 3.410 742,000 -12,000 0.04% 2,530,220
2014-05-12 2014-05-08 3.570 754,000 +7,000 0.04% 2,691,780
2014-05-09 2014-05-07 3.710 747,000 -5,000 0.04% 2,771,370
2014-05-05 2014-04-30 3.730 752,000 +8,000 0.04% 2,804,960
2014-04-30 2014-04-28 3.780 744,000 -60,000 0.04% 2,812,320
2014-04-29 2014-04-25 3.910 804,000 +10,000 0.04% 3,143,640
2014-04-22 2014-04-16 3.980 794,000 +10,000 0.04% 3,160,120
2014-04-16 2014-04-14 4.090 784,000 -30,000 0.04% 3,206,560
2014-04-15 2014-04-11 4.030 814,000 +58,000 0.04% 3,280,420
2014-04-14 2014-04-10 4.140 756,000 +10,000 0.04% 3,129,840
2014-04-11 2014-04-09 4.180 746,000 +2,000 0.04% 3,118,280
2014-04-10 2014-04-08 4.200 744,000 -32,000 0.04% 3,124,800
2014-04-09 2014-04-07 4.040 776,000 +16,000 0.04% 3,135,040
2014-04-08 2014-04-04 4.090 760,000 +20,000 0.04% 3,108,400
2014-04-07 2014-04-03 4.200 740,000 -5,000 0.04% 3,108,000
2014-04-03 2014-04-01 4.040 745,000 -20,000 0.04% 3,009,800
2014-04-02 2014-03-31 4.000 765,000 +9,000 0.04% 3,060,000
2014-04-01 2014-03-28 4.000 756,000 -25,000 0.04% 3,024,000
2014-03-31 2014-03-27 3.900 781,000 +4,000 0.04% 3,045,900
2014-03-28 2014-03-26 4.080 777,000 +4,000 0.04% 3,170,160
2014-03-27 2014-03-25 4.120 773,000 +2,000 0.04% 3,184,760
2014-03-26 2014-03-24 4.180 771,000 +36,000 0.04% 3,222,780
2014-03-24 2014-03-20 4.300 735,000 -5,000 0.04% 3,160,500
2014-03-21 2014-03-19 4.350 740,000 -14,000 0.04% 3,219,000
2014-03-20 2014-03-18 4.170 754,000 -10,000 0.04% 3,144,180
2014-03-19 2014-03-17 4.110 764,000 +5,000 0.04% 3,140,040
2014-03-17 2014-03-13 4.210 759,000 +10,000 0.04% 3,195,390
2014-03-14 2014-03-12 4.200 749,000 +4,000 0.04% 3,145,800
2014-03-13 2014-03-11 4.400 745,000 +29,000 0.04% 3,278,000
2014-03-12 2014-03-10 4.480 716,000 +14,000 0.04% 3,207,680
2014-03-11 2014-03-07 4.620 702,000 +5,000 0.04% 3,243,240
2014-03-06 2014-03-04 4.590 697,000 +4,000 0.04% 3,199,230
2014-03-05 2014-03-03 4.670 693,000 -6,000 0.04% 3,236,310
2014-03-04 2014-02-28 4.700 699,000 +4,000 0.04% 3,285,300
2014-03-03 2014-02-27 4.760 695,000 +9,000 0.04% 3,308,200
2014-02-28 2014-02-26 4.600 686,000 +5,000 0.04% 3,155,600
2014-02-25 2014-02-21 4.630 681,000 +14,000 0.04% 3,153,030
2014-02-24 2014-02-20 4.720 667,000 -25,000 0.04% 3,148,240
2014-02-20 2014-02-18 4.680 692,000 +10,000 0.04% 3,238,560
2014-02-19 2014-02-17 4.770 682,000 +10,000 0.04% 3,253,140
2014-02-17 2014-02-13 4.750 672,000 -15,000 0.04% 3,192,000
2014-02-14 2014-02-12 4.870 687,000 -4,000 0.04% 3,345,690
2014-02-13 2014-02-11 4.660 691,000 -9,000 0.04% 3,220,060
2014-02-12 2014-02-10 4.530 700,000 +3,000 0.04% 3,171,000
2014-02-10 2014-02-06 4.480 697,000 +3,000 0.04% 3,122,560
2014-02-06 2014-02-04 4.600 694,000 -14,000 0.04% 3,192,400
2014-02-05 2014-01-30 4.570 708,000 +2,000 0.04% 3,235,560
2014-01-29 2014-01-27 4.540 706,000 +3,000 0.04% 3,205,240
2014-01-27 2014-01-23 4.840 703,000 -8,000 0.04% 3,402,520
2014-01-24 2014-01-22 4.810 711,000 -29,000 0.04% 3,419,910
2014-01-23 2014-01-21 4.770 740,000 -1,000 0.04% 3,529,800
2014-01-22 2014-01-20 4.640 741,000 +8,000 0.04% 3,438,240
2014-01-21 2014-01-17 4.710 733,000 +5,000 0.04% 3,452,430
2014-01-20 2014-01-16 4.700 728,000 +6,000 0.04% 3,421,600
2014-01-17 2014-01-15 4.810 722,000 +5,000 0.04% 3,472,820
2014-01-15 2014-01-13 4.800 717,000 -20,000 0.04% 3,441,600
2014-01-14 2014-01-10 4.650 737,000 +7,000 0.04% 3,427,050
2014-01-13 2014-01-09 4.820 730,000 +10,000 0.04% 3,518,600
2014-01-10 2014-01-08 4.800 720,000 +16,000 0.04% 3,456,000
2014-01-07 2014-01-03 4.860 704,000 -4,000 0.04% 3,421,440
2014-01-06 2014-01-02 4.950 708,000 -6,000 0.04% 3,504,600
2014-01-03 2013-12-31 4.980 714,000 +34,000 0.04% 3,555,720
2013-12-30 2013-12-24 5.060 680,000 -22,000 0.04% 3,440,800
2013-12-27 2013-12-20 4.930 702,000 +20,000 0.04% 3,460,860
2013-12-23 2013-12-19 4.990 682,000 +20,000 0.04% 3,403,180
2013-12-20 2013-12-18 5.080 662,000 +30,000 0.04% 3,362,960
2013-12-19 2013-12-17 5.070 632,000 +11,000 0.03% 3,204,240
2013-12-18 2013-12-16 5.080 621,000 +35,000 0.03% 3,154,680
2013-12-17 2013-12-13 5.110 586,000 -20,000 0.03% 2,994,460
2013-12-16 2013-12-12 5.120 606,000 +26,000 0.03% 3,102,720
2013-12-13 2013-12-11 5.110 580,000 +20,000 0.03% 2,963,800
2013-12-12 2013-12-10 5.170 560,000 +32,000 0.03% 2,895,200
2013-12-10 2013-12-06 5.290 528,000 -6,000 0.03% 2,793,120
2013-12-09 2013-12-05 5.440 534,000 +38,000 0.03% 2,904,960
2013-12-06 2013-12-04 5.650 496,000 -57,000 0.03% 2,802,400
2013-12-04 2013-12-02 5.110 553,000 -3,000 0.03% 2,825,830
2013-12-03 2013-11-29 5.100 556,000 -2,000 0.03% 2,835,600
2013-12-02 2013-11-28 5.070 558,000 -10,000 0.03% 2,829,060
2013-11-29 2013-11-27 5.100 568,000 +15,000 0.03% 2,896,800
2013-11-28 2013-11-26 5.080 553,000 +19,000 0.03% 2,809,240
2013-11-27 2013-11-25 5.140 534,000 -6,000 0.03% 2,744,760
2013-11-26 2013-11-22 5.160 540,000 +20,000 0.03% 2,786,400
2013-11-25 2013-11-21 5.140 520,000 -6,000 0.03% 2,672,800
2013-11-21 2013-11-19 5.240 526,000 -2,000 0.03% 2,756,240
2013-11-20 2013-11-18 5.190 528,000 -18,000 0.03% 2,740,320
2013-11-19 2013-11-15 5.050 546,000 +2,000 0.03% 2,757,300
2013-11-18 2013-11-14 5.040 544,000 -20,000 0.03% 2,741,760
2013-11-15 2013-11-13 4.960 564,000 +3,000 0.03% 2,797,440
2013-11-14 2013-11-12 5.050 561,000 -10,000 0.03% 2,833,050
2013-11-13 2013-11-11 5.000 571,000 +20,000 0.03% 2,855,000
2013-11-12 2013-11-08 5.030 551,000 +31,000 0.03% 2,771,530
2013-11-08 2013-11-06 5.190 520,000 -14,000 0.03% 2,698,800
2013-11-07 2013-11-05 5.190 534,000 -10,000 0.03% 2,771,460
2013-11-06 2013-11-04 5.070 544,000 +1,000 0.03% 2,758,080
2013-11-05 2013-11-01 5.120 543,000 +10,000 0.03% 2,780,160
2013-11-01 2013-10-30 5.140 533,000 -24,000 0.03% 2,739,620
2013-10-31 2013-10-29 5.080 557,000 +70,000 0.03% 2,829,560
2013-10-29 2013-10-25 5.150 487,000 +10,000 0.03% 2,508,050
2013-10-24 2013-10-22 5.480 477,000 -10,000 0.03% 2,613,960
2013-10-22 2013-10-18 5.550 487,000 -30,000 0.03% 2,702,850
2013-10-21 2013-10-17 5.490 517,000 -20,000 0.03% 2,838,330
2013-10-15 2013-10-10 5.260 537,000 -41,000 0.03% 2,824,620
2013-10-10 2013-10-08 5.220 578,000 -4,000 0.03% 3,017,160
2013-10-09 2013-10-07 5.260 582,000 -7,000 0.03% 3,061,320
2013-10-08 2013-10-04 5.180 589,000 -33,000 0.03% 3,051,020
2013-10-07 2013-10-03 4.980 622,000 +10,000 0.03% 3,097,560
2013-10-02 2013-09-27 5.040 612,000 -2,000 0.03% 3,084,480
2013-09-27 2013-09-25 5.050 614,000 -8,000 0.03% 3,100,700
2013-09-26 2013-09-24 4.970 622,000 +11,000 0.03% 3,091,340
2013-09-25 2013-09-23 5.040 611,000 +20,000 0.03% 3,079,440
2013-09-24 2013-09-19 4.990 591,000 +40,000 0.03% 2,949,090
2013-09-23 2013-09-18 5.090 551,000 -1,000 0.03% 2,804,590
2013-09-19 2013-09-17 5.130 552,000 -10,000 0.03% 2,831,760
2013-09-18 2013-09-16 5.070 562,000 +10,000 0.03% 2,849,340
2013-09-16 2013-09-12 5.130 552,000 +12,000 0.03% 2,831,760
2013-09-13 2013-09-11 5.230 540,000 -31,000 0.03% 2,824,200
2013-09-12 2013-09-10 5.170 571,000 -9,000 0.03% 2,952,070
2013-09-11 2013-09-09 5.170 580,000 -35,000 0.03% 2,998,600
2013-09-05 2013-09-03 4.870 615,000 +10,000 0.03% 2,995,050
2013-09-04 2013-09-02 4.870 605,000 +16,000 0.03% 2,946,350
2013-09-03 2013-08-30 4.900 589,000 +14,000 0.03% 2,886,100
2013-09-02 2013-08-29 5.020 575,000 -10,000 0.03% 2,886,500
2013-08-30 2013-08-28 4.920 585,000 +11,000 0.03% 2,878,200
2013-08-27 2013-08-23 5.030 574,000 -13,000 0.03% 2,887,220
2013-08-26 2013-08-22 5.050 587,000 +19,000 0.03% 2,964,350
2013-08-23 2013-08-21 4.990 568,000 +2,000 0.03% 2,834,320
2013-08-22 2013-08-20 5.060 566,000 +8,000 0.03% 2,863,960
2013-08-21 2013-08-19 5.230 558,000 +10,000 0.03% 2,918,340
2013-08-20 2013-08-16 5.230 548,000 +20,000 0.03% 2,866,040
2013-08-19 2013-08-15 5.280 528,000 -17,000 0.03% 2,787,840
2013-08-16 2013-08-13 5.230 545,000 -33,000 0.03% 2,850,350
2013-08-15 2013-08-12 5.240 578,000 +20,000 0.03% 3,028,720
2013-08-13 2013-08-09 5.250 558,000 +30,000 0.03% 2,929,500
2013-08-08 2013-08-06 5.470 528,000 -1,000 0.03% 2,888,160
2013-08-06 2013-08-02 5.330 529,000 +2,000 0.03% 2,819,570
2013-07-29 2013-07-25 5.610 527,000 -23,000 0.03% 2,956,470
2013-07-22 2013-07-18 5.010 550,000 -11,000 0.03% 2,755,500
2013-07-19 2013-07-17 5.090 561,000 +1,000 0.03% 2,855,490
2013-07-18 2013-07-16 5.050 560,000 -6,000 0.03% 2,828,000
2013-07-17 2013-07-15 4.940 566,000 -4,000 0.03% 2,796,040
2013-07-16 2013-07-12 4.840 570,000 -49,000 0.03% 2,758,800
2013-07-15 2013-07-11 4.560 619,000 +35,000 0.03% 2,822,640
2013-07-10 2013-07-08 4.450 584,000 +1,000 0.03% 2,598,800
2013-07-08 2013-07-04 4.440 583,000 +10,000 0.03% 2,588,520
2013-07-05 2013-07-03 4.500 573,000 +15,000 0.03% 2,578,500
2013-07-04 2013-07-02 4.670 558,000 +5,000 0.03% 2,605,860
2013-07-02 2013-06-27 4.730 553,000 -8,000 0.03% 2,615,690
2013-06-28 2013-06-26 4.750 561,000 +8,000 0.03% 2,664,750
2013-06-27 2013-06-25 4.810 553,000 -1,000 0.03% 2,659,930
2013-06-24 2013-06-20 5.070 554,000 +10,000 0.03% 2,808,780
2013-06-21 2013-06-19 5.220 544,000 -18,000 0.03% 2,839,680
2013-06-20 2013-06-18 4.960 562,000 -2,000 0.03% 2,787,520
2013-06-18 2013-06-14 4.860 564,000 +3,000 0.03% 2,741,040
2013-06-17 2013-06-13 4.830 561,000 +10,000 0.03% 2,709,630
2013-06-14 2013-06-11 5.000 551,000 -10,000 0.03% 2,755,000
2013-06-13 2013-06-10 5.050 561,000 +5,000 0.03% 2,833,050
2013-06-11 2013-06-07 5.110 556,000 -12,000 0.03% 2,841,160
2013-06-07 2013-06-05 5.140 568,000 +21,000 0.03% 2,919,520
2013-06-05 2013-06-03 5.350 547,000 -20,000 0.03% 2,926,450
2013-06-04 2013-05-31 5.350 567,000 +12,000 0.03% 3,033,450
2013-06-03 2013-05-30 5.350 555,000 -18,000 0.03% 2,969,250
2013-05-31 2013-05-29 5.420 573,000 -5,000 0.03% 3,105,660
2013-05-29 2013-05-27 5.200 578,000 -10,000 0.03% 3,005,600
2013-05-28 2013-05-24 5.320 588,000 +6,000 0.03% 3,128,160
2013-05-27 2013-05-23 5.340 582,000 +26,000 0.03% 3,107,880
2013-05-24 2013-05-22 5.480 556,000 +11,000 0.03% 3,046,880
2013-05-21 2013-05-16 5.680 545,000 +1,000 0.03% 3,095,600
2013-05-16 2013-05-14 5.650 544,000 +9,000 0.03% 3,073,600
2013-05-15 2013-05-13 5.810 535,000 -21,000 0.03% 3,108,350
2013-05-14 2013-05-10 5.900 556,000 -29,000 0.03% 3,280,400
2013-05-10 2013-05-08 5.490 585,000 -67,000 0.03% 3,211,650
2013-05-09 2013-05-07 5.290 652,000 -4,000 0.04% 3,449,080
2013-05-08 2013-05-06 5.210 656,000 -13,000 0.04% 3,417,760
2013-05-07 2013-05-03 4.600 669,000 -10,000 0.04% 3,077,400
2013-05-02 2013-04-29 4.610 679,000 -5,000 0.04% 3,130,190
2013-04-29 2013-04-25 4.610 684,000 -15,000 0.04% 3,153,240
2013-04-24 2013-04-22 4.460 699,000 +5,000 0.04% 3,117,540
2013-04-23 2013-04-19 4.520 694,000 -2,000 0.04% 3,136,880
2013-04-22 2013-04-18 4.480 696,000 +10,000 0.04% 3,118,080
2013-04-12 2013-04-10 4.640 686,000 -1,000 0.04% 3,183,040
2013-04-11 2013-04-09 4.560 687,000 -5,000 0.04% 3,132,720
2013-04-10 2013-04-08 4.490 692,000 -13,000 0.04% 3,107,080
2013-04-09 2013-04-05 4.570 705,000 -1,000 0.04% 3,221,850
2013-04-08 2013-04-03 4.900 706,000 +20,000 0.04% 3,459,400
2013-04-05 2013-04-02 5.060 686,000 +10,000 0.04% 3,471,160
2013-04-03 2013-03-28 5.320 676,000 +10,000 0.04% 3,596,320
2013-04-02 2013-03-27 5.380 666,000 -58,000 0.04% 3,583,080
2013-03-28 2013-03-26 5.100 724,000 -18,000 0.04% 3,692,400
2013-03-27 2013-03-25 5.030 742,000 +2,000 0.04% 3,732,260
2013-03-26 2013-03-22 5.170 740,000 +20,000 0.04% 3,825,800
2013-03-25 2013-03-21 5.210 720,000 -7,000 0.04% 3,751,200
2013-03-21 2013-03-19 5.100 727,000 -20,000 0.04% 3,707,700
2013-03-20 2013-03-18 5.090 747,000 +19,000 0.04% 3,802,230
2013-03-19 2013-03-15 5.120 728,000 -20,000 0.04% 3,727,360
2013-03-15 2013-03-13 5.230 748,000 -19,000 0.04% 3,912,040
2013-03-13 2013-03-11 5.200 767,000 -16,000 0.04% 3,988,400
2013-03-12 2013-03-08 5.590 783,000 -17,000 0.04% 4,376,970
2013-03-11 2013-03-07 5.520 800,000 -40,000 0.04% 4,416,000
2013-03-08 2013-03-06 5.460 840,000 +40,000 0.05% 4,586,400
2013-03-07 2013-03-05 5.490 800,000 -30,000 0.04% 4,392,000
2013-03-06 2013-03-04 5.460 830,000 +58,000 0.05% 4,531,800
2013-03-05 2013-03-01 5.480 772,000 +4,000 0.04% 4,230,560
2013-03-04 2013-02-28 5.560 768,000 -21,000 0.04% 4,270,080
2013-03-01 2013-02-27 5.380 789,000 +32,000 0.04% 4,244,820
2013-02-28 2013-02-26 5.340 757,000 +52,000 0.04% 4,042,380
2013-02-27 2013-02-25 5.620 705,000 -3,000 0.04% 3,962,100
2013-02-26 2013-02-22 5.740 708,000 +17,000 0.04% 4,063,920
2013-02-25 2013-02-21 5.870 691,000 -44,000 0.04% 4,056,170
2013-02-22 2013-02-20 5.940 735,000 -46,000 0.04% 4,365,900
2013-02-21 2013-02-19 5.610 781,000 +72,000 0.04% 4,381,410
2013-02-20 2013-02-18 5.810 709,000 -61,000 0.04% 4,119,290
2013-02-19 2013-02-15 5.700 770,000 -24,000 0.04% 4,389,000
2013-02-18 2013-02-14 5.460 794,000 +24,000 0.04% 4,335,240
2013-02-15 2013-02-08 5.550 770,000 -2,000 0.04% 4,273,500
2013-02-14 2013-02-07 5.500 772,000 +59,000 0.04% 4,246,000
2013-02-08 2013-02-06 5.730 713,000 -32,000 0.04% 4,085,490
2013-02-07 2013-02-05 5.570 745,000 +38,000 0.04% 4,149,650
2013-02-06 2013-02-04 5.670 707,000 -1,000 0.04% 4,008,690
2013-02-05 2013-02-01 5.740 708,000 +10,000 0.04% 4,063,920
2013-02-04 2013-01-31 5.710 698,000 -1,000 0.04% 3,985,580
2013-02-01 2013-01-30 5.810 699,000 +23,000 0.04% 4,061,190
2013-01-31 2013-01-29 5.840 676,000 +28,000 0.04% 3,947,840
2013-01-30 2013-01-28 5.860 648,000 -5,000 0.04% 3,797,280
2013-01-29 2013-01-25 5.670 653,000 -1,000 0.04% 3,702,510
2013-01-28 2013-01-24 5.860 654,000 +22,000 0.04% 3,832,440
2013-01-25 2013-01-23 5.970 632,000 +49,000 0.03% 3,773,040
2013-01-24 2013-01-22 6.140 583,000 +47,000 0.03% 3,579,620
2013-01-23 2013-01-21 6.310 536,000 +18,000 0.03% 3,382,160
2013-01-22 2013-01-18 6.350 518,000 +23,000 0.03% 3,289,300
2013-01-21 2013-01-17 6.280 495,000 -22,000 0.03% 3,108,600
2013-01-18 2013-01-16 6.280 517,000 +35,000 0.03% 3,246,760
2013-01-17 2013-01-15 6.550 482,000 -80,000 0.03% 3,157,100
2013-01-16 2013-01-14 6.590 562,000 +22,000 0.03% 3,703,580
2013-01-15 2013-01-11 6.530 540,000 +60,000 0.03% 3,526,200
2013-01-14 2013-01-10 6.680 480,000 -88,000 0.03% 3,206,400
2013-01-11 2013-01-09 6.680 568,000 -5,000 0.03% 3,794,240
2013-01-10 2013-01-08 6.440 573,000 -11,000 0.03% 3,690,120
2013-01-09 2013-01-07 6.650 584,000 -19,000 0.03% 3,883,600
2013-01-08 2013-01-04 6.100 603,000 +26,000 0.03% 3,678,300
2013-01-07 2013-01-03 6.130 577,000 +27,000 0.03% 3,537,010
2013-01-04 2013-01-02 5.790 550,000 +43,000 0.03% 3,184,500
2013-01-03 2012-12-31 5.630 507,000 +12,000 0.03% 2,854,410
2013-01-02 2012-12-27 5.670 495,000 +16,000 0.03% 2,806,650
2012-12-28 2012-12-24 5.650 479,000 -14,000 0.03% 2,706,350
2012-12-27 2012-12-20 5.660 493,000 -30,000 0.03% 2,790,380
2012-12-21 2012-12-19 5.740 523,000 -16,000 0.03% 3,002,020
2012-12-20 2012-12-18 5.740 539,000 +5,000 0.03% 3,093,860
2012-12-19 2012-12-17 5.710 534,000 -37,000 0.03% 3,049,140
2012-12-18 2012-12-14 5.540 571,000 -106,000 0.03% 3,163,340
2012-12-17 2012-12-13 5.370 677,000 +1,000 0.04% 3,635,490
2012-12-14 2012-12-12 5.130 676,000 -15,000 0.04% 3,467,880
2012-12-13 2012-12-11 5.120 691,000 +7,000 0.04% 3,537,920
2012-12-12 2012-12-10 5.160 684,000 -42,000 0.04% 3,529,440
2012-12-10 2012-12-06 5.070 726,000 -20,000 0.04% 3,680,820
2012-12-07 2012-12-05 5.120 746,000 +10,000 0.04% 3,819,520
2012-12-06 2012-12-04 4.960 736,000 -52,000 0.04% 3,650,560
2012-12-05 2012-12-03 4.890 788,000 +31,000 0.04% 3,853,320
2012-12-03 2012-11-29 4.900 757,000 +10,000 0.04% 3,709,300
2012-11-29 2012-11-27 4.900 747,000 +57,000 0.04% 3,660,300
2012-11-28 2012-11-26 4.930 690,000 +80,000 0.04% 3,401,700
2012-11-27 2012-11-23 4.880 610,000 -25,000 0.03% 2,976,800
2012-11-26 2012-11-22 4.790 635,000 +5,000 0.03% 3,041,650
2012-11-23 2012-11-21 4.900 630,000 +10,000 0.03% 3,087,000
2012-11-22 2012-11-20 4.820 620,000 +30,000 0.03% 2,988,400
2012-11-21 2012-11-19 4.930 590,000 +15,000 0.03% 2,908,700
2012-11-20 2012-11-16 4.870 575,000 -27,000 0.03% 2,800,250
2012-11-19 2012-11-15 4.980 602,000 +84,000 0.03% 2,997,960
2012-11-16 2012-11-14 5.070 518,000 +28,000 0.03% 2,626,260
2012-11-15 2012-11-13 5.180 490,000 +4,000 0.03% 2,538,200
2012-11-14 2012-11-12 5.310 486,000 -30,000 0.03% 2,580,660
2012-11-13 2012-11-09 5.340 516,000 +58,000 0.03% 2,755,440
2012-11-12 2012-11-08 5.600 458,000 +7,000 0.03% 2,564,800
2012-11-09 2012-11-07 5.830 451,000 -26,000 0.02% 2,629,330
2012-11-08 2012-11-06 5.740 477,000 +15,000 0.03% 2,737,980
2012-11-07 2012-11-05 5.740 462,000 +41,000 0.03% 2,651,880
2012-11-06 2012-11-02 5.860 421,000 -9,000 0.02% 2,467,060
2012-11-05 2012-11-01 5.720 430,000 -44,000 0.02% 2,459,600
2012-11-02 2012-10-31 5.680 474,000 +34,000 0.03% 2,692,320
2012-11-01 2012-10-30 5.660 440,000 +73,000 0.02% 2,490,400
2012-10-31 2012-10-29 5.720 367,000 -1,000 0.02% 2,099,240
2012-10-30 2012-10-26 5.870 368,000 -11,000 0.02% 2,160,160
2012-10-29 2012-10-25 6.120 379,000 -15,000 0.02% 2,319,480
2012-10-26 2012-10-24 6.070 394,000 +17,000 0.02% 2,391,580
2012-10-25 2012-10-22 6.050 377,000 +10,000 0.02% 2,280,850
2012-10-24 2012-10-19 6.070 367,000 -13,000 0.02% 2,227,690
2012-10-22 2012-10-18 6.140 380,000 -10,000 0.02% 2,333,200
2012-10-19 2012-10-17 5.920 390,000 +10,000 0.02% 2,308,800
2012-10-18 2012-10-16 5.900 380,000 -30,000 0.02% 2,242,000
2012-10-17 2012-10-15 5.710 410,000 +23,000 0.02% 2,341,100
2012-10-16 2012-10-12 5.740 387,000 +8,000 0.02% 2,221,380
2012-10-15 2012-10-11 5.790 379,000 -12,000 0.02% 2,194,410
2012-10-12 2012-10-10 5.810 391,000 +10,000 0.02% 2,271,710
2012-10-11 2012-10-09 5.860 381,000 -3,000 0.02% 2,232,660
2012-10-09 2012-10-05 5.820 384,000 -24,000 0.02% 2,234,880
2012-10-05 2012-10-03 5.450 408,000 -1,000 0.02% 2,223,600
2012-10-04 2012-09-28 5.560 409,000 -10,000 0.02% 2,274,040
2012-10-03 2012-09-27 5.470 419,000 +3,000 0.02% 2,291,930
2012-09-28 2012-09-26 5.320 416,000 -3,000 0.02% 2,213,120
2012-09-27 2012-09-25 5.220 419,000 +2,000 0.02% 2,187,180
2012-09-25 2012-09-21 5.420 417,000 -6,000 0.02% 2,260,140
2012-09-24 2012-09-20 5.330 423,000 +2,000 0.02% 2,254,590
2012-09-20 2012-09-18 5.520 421,000 -2,000 0.02% 2,323,920
2012-09-19 2012-09-17 5.640 423,000 -9,000 0.02% 2,385,720
2012-09-18 2012-09-14 5.400 432,000 +26,000 0.02% 2,332,800
2012-09-14 2012-09-12 5.260 406,000 +4,000 0.02% 2,135,560
2012-09-13 2012-09-11 5.160 402,000 -8,000 0.02% 2,074,320
2012-09-12 2012-09-10 5.420 410,000 -7,000 0.02% 2,222,200
2012-09-11 2012-09-07 5.070 417,000 -31,000 0.02% 2,114,190
2012-09-05 2012-09-03 4.760 448,000 -11,000 0.02% 2,132,480
2012-09-04 2012-08-31 4.740 459,000 +11,000 0.03% 2,175,660
2012-09-03 2012-08-30 4.730 448,000 -7,000 0.02% 2,119,040
2012-08-31 2012-08-29 4.670 455,000 +19,000 0.02% 2,124,850
2012-08-30 2012-08-28 4.830 436,000 +1,000 0.02% 2,105,880
2012-08-29 2012-08-27 4.860 435,000 -3,000 0.02% 2,114,100
2012-08-28 2012-08-24 4.950 438,000 +11,000 0.02% 2,168,100
2012-08-24 2012-08-22 4.910 427,000 +8,000 0.02% 2,096,570
2012-08-23 2012-08-21 4.910 419,000 +10,000 0.02% 2,057,290
2012-08-22 2012-08-20 5.010 409,000 +3,000 0.02% 2,049,090
2012-08-21 2012-08-17 4.940 406,000 +4,000 0.02% 2,005,640
2012-08-20 2012-08-16 5.000 402,000 +4,000 0.02% 2,010,000
2012-08-17 2012-08-15 5.570 398,000 +19,000 0.02% 2,216,860
2012-08-16 2012-08-14 5.580 379,000 +2,000 0.02% 2,114,820
2012-08-14 2012-08-10 5.570 377,000 +1,000 0.02% 2,099,890
2012-08-13 2012-08-09 5.930 376,000 +5,000 0.02% 2,229,680
2012-08-10 2012-08-08 5.550 371,000 +14,000 0.02% 2,059,050
2012-08-09 2012-08-07 5.770 357,000 -12,000 0.02% 2,059,890
2012-08-08 2012-08-06 5.990 369,000 +15,000 0.02% 2,210,310
2012-08-07 2012-08-03 6.140 354,000 -18,000 0.02% 2,173,560
2012-08-06 2012-08-02 5.510 372,000 -41,000 0.02% 2,049,720
2012-08-03 2012-08-01 4.620 413,000 +4,000 0.02% 1,908,060
2012-08-02 2012-07-31 4.660 409,000 +23,000 0.02% 1,905,940
2012-08-01 2012-07-30 4.790 386,000 -5,000 0.02% 1,848,940
2012-07-31 2012-07-27 4.770 391,000 -38,000 0.02% 1,865,070
2012-07-30 2012-07-26 4.910 429,000 +10,000 0.02% 2,106,390
2012-07-27 2012-07-25 4.900 419,000 +10,000 0.02% 2,053,100
2012-07-26 2012-07-24 5.000 409,000 +9,000 0.02% 2,045,000
2012-07-25 2012-07-23 5.210 400,000 -8,000 0.02% 2,084,000
2012-07-24 2012-07-20 5.440 408,000 +28,000 0.02% 2,219,520
2012-07-23 2012-07-19 5.800 380,000 +7,000 0.02% 2,204,000
2012-07-20 2012-07-18 5.760 373,000 -5,000 0.02% 2,148,480
2012-07-19 2012-07-17 5.900 378,000 +3,000 0.02% 2,230,200
2012-07-18 2012-07-16 5.740 375,000 -3,000 0.02% 2,152,500
2012-07-17 2012-07-13 5.950 378,000 +10,000 0.02% 2,249,100
2012-07-16 2012-07-12 6.170 368,000 -1,000 0.02% 2,270,560
2012-07-13 2012-07-11 6.180 369,000 -22,000 0.02% 2,280,420
2012-07-12 2012-07-10 5.970 391,000 +56,000 0.02% 2,334,270
2012-07-11 2012-07-09 6.390 335,000 +17,000 0.02% 2,140,650
2012-07-10 2012-07-06 7.080 318,000 +32,000 0.02% 2,251,440
2012-07-09 2012-07-05 6.830 286,000 -5,000 0.02% 1,953,380
2012-07-06 2012-07-04 6.810 291,000 -6,000 0.02% 1,981,710
2012-07-04 2012-06-29 6.750 297,000 -3,000 0.02% 2,004,750
2012-07-03 2012-06-28 6.510 300,000 +38,000 0.02% 1,953,000
2012-06-29 2012-06-27 7.460 262,000 -6,000 0.01% 1,954,520
2012-06-27 2012-06-25 7.500 268,000 -3,000 0.01% 2,010,000
2012-06-25 2012-06-21 7.620 271,000 -20,000 0.01% 2,065,020
2012-06-22 2012-06-20 7.700 291,000 +7,000 0.02% 2,240,700
2012-06-21 2012-06-19 7.670 284,000 -2,000 0.02% 2,178,280
2012-06-20 2012-06-18 7.600 286,000 +47,000 0.02% 2,173,600
2012-06-19 2012-06-15 7.680 239,000 +3,000 0.01% 1,835,520
2012-06-18 2012-06-14 7.630 236,000 +3,000 0.01% 1,800,680
2012-06-15 2012-06-13 7.690 233,000 -4,000 0.01% 1,791,770
2012-06-14 2012-06-12 7.800 237,000 +7,000 0.01% 1,848,600
2012-06-06 2012-06-04 7.680 230,000 -6,000 0.01% 1,766,400
2012-06-05 2012-06-01 7.960 236,000 -3,000 0.01% 1,878,560
2012-06-01 2012-05-30 8.100 239,000 +1,000 0.01% 1,935,900
2012-05-31 2012-05-29 8.290 238,000 -1,000 0.01% 1,973,020
2012-05-29 2012-05-25 8.090 239,000 +8,000 0.01% 1,933,510
2012-05-28 2012-05-24 8.400 231,000 -2,000 0.01% 1,940,400
2012-05-25 2012-05-23 8.460 233,000 -5,000 0.01% 1,971,180
2012-05-24 2012-05-22 8.570 238,000 +8,000 0.01% 2,039,660
2012-05-21 2012-05-17 8.500 230,000 -5,000 0.01% 1,955,000
2012-05-18 2012-05-16 8.660 235,000 +10,000 0.01% 2,035,100
2012-05-17 2012-05-15 8.930 225,000 +2,000 0.01% 2,009,250
2012-05-16 2012-05-14 8.990 223,000 -1,000 0.01% 2,004,770
2012-05-14 2012-05-10 9.180 224,000 +6,000 0.01% 2,056,320
2012-05-10 2012-05-08 9.430 218,000 -20,000 0.01% 2,055,740
2012-05-09 2012-05-07 9.480 238,000 +36,000 0.01% 2,256,240
2012-05-08 2012-05-04 9.960 202,000 +10,000 0.01% 2,011,920
2012-05-04 2012-05-02 10.440 192,000 -29,000 0.01% 2,004,480
2012-05-03 2012-04-30 9.930 221,000 -8,000 0.01% 2,194,530
2012-05-02 2012-04-27 9.810 229,000 +12,000 0.01% 2,246,490
2012-04-30 2012-04-26 9.800 217,000 -5,000 0.01% 2,126,600
2012-04-25 2012-04-23 9.900 222,000 +15,000 0.01% 2,197,800
2012-04-19 2012-04-17 10.040 207,000 +18,000 0.01% 2,078,280
2012-04-17 2012-04-13 10.280 189,000 +12,000 0.01% 1,942,920
2012-04-16 2012-04-12 10.380 177,000 -10,000 0.01% 1,837,260
2012-04-13 2012-04-11 10.380 187,000 +9,000 0.01% 1,941,060
2012-04-12 2012-04-10 10.900 178,000 +1,000 0.01% 1,940,200
2012-04-11 2012-04-05 11.080 177,000 -2,000 0.01% 1,961,160
2012-04-10 2012-04-03 11.100 179,000 +1,000 0.01% 1,986,900
2012-04-03 2012-03-30 11.040 178,000 -1,000 0.01% 1,965,120
2012-04-02 2012-03-29 11.000 179,000 +1,000 0.01% 1,969,000
2012-03-26 2012-03-22 10.840 178,000 +12,000 0.01% 1,929,520
2012-03-23 2012-03-21 11.140 166,000 +5,000 0.01% 1,849,240
2012-03-22 2012-03-20 11.380 161,000 -6,000 0.01% 1,832,180
2012-03-21 2012-03-19 11.580 167,000 +4,000 0.01% 1,933,860
2012-03-19 2012-03-15 11.740 163,000 -10,000 0.01% 1,913,620
2012-03-16 2012-03-14 11.840 173,000 -5,000 0.01% 2,048,320
2012-03-15 2012-03-13 11.740 178,000 -5,000 0.01% 2,089,720
2012-03-14 2012-03-12 11.680 183,000 -1,000 0.01% 2,137,440
2012-03-13 2012-03-09 11.940 184,000 -1,000 0.01% 2,196,960
2012-03-12 2012-03-08 11.600 185,000 +9,000 0.01% 2,146,000
2012-03-09 2012-03-07 11.600 176,000 -11,000 0.01% 2,041,600
2012-03-08 2012-03-06 11.800 187,000 -39,000 0.01% 2,206,600
2012-03-07 2012-03-05 12.060 226,000 -11,000 0.01% 2,725,560
2012-03-06 2012-03-02 11.960 237,000 -22,000 0.01% 2,834,520
2012-03-05 2012-03-01 11.740 259,000 -9,000 0.01% 3,040,660
2012-03-02 2012-02-29 11.780 268,000 -18,000 0.01% 3,157,040
2012-03-01 2012-02-28 11.260 286,000 +1,000 0.02% 3,220,360
2012-02-29 2012-02-27 11.100 285,000 -23,000 0.02% 3,163,500
2012-02-28 2012-02-24 11.100 308,000 +15,000 0.02% 3,418,800
2012-02-27 2012-02-23 11.100 293,000 -5,000 0.02% 3,252,300
2012-02-24 2012-02-22 11.000 298,000 -22,000 0.02% 3,278,000
2012-02-23 2012-02-21 10.860 320,000 +29,000 0.02% 3,475,200
2012-02-22 2012-02-20 10.940 291,000 +13,000 0.02% 3,183,540
2012-02-21 2012-02-17 11.040 278,000 +32,000 0.02% 3,069,120
2012-02-20 2012-02-16 11.080 246,000 -10,000 0.01% 2,725,680
2012-02-17 2012-02-15 11.280 256,000 -39,000 0.01% 2,887,680
2012-02-16 2012-02-14 10.940 295,000 +21,000 0.02% 3,227,300
2012-02-15 2012-02-13 10.900 274,000 +136,000 0.02% 2,986,600
2012-02-14 2012-02-10 13.680 138,000 +11,000 0.01% 1,887,840
2012-02-13 2012-02-09 13.620 127,000 +18,000 0.01% 1,729,740
2012-02-10 2012-02-08 13.560 109,000 -8,000 0.01% 1,478,040
2012-02-09 2012-02-07 12.980 117,000 +3,000 0.01% 1,518,660
2012-02-08 2012-02-06 12.980 114,000 +2,000 0.01% 1,479,720
2012-02-07 2012-02-03 13.040 112,000 +1,000 0.01% 1,460,480
2012-02-06 2012-02-02 12.960 111,000 -13,000 0.01% 1,438,560
2012-02-02 2012-01-31 12.820 124,000 +5,000 0.01% 1,589,680
2012-02-01 2012-01-30 12.880 119,000 +5,000 0.01% 1,532,720
2012-01-20 2012-01-18 12.520 114,000 +2,000 0.01% 1,427,280
2012-01-19 2012-01-17 12.600 112,000 -6,000 0.01% 1,411,200
2012-01-18 2012-01-16 12.240 118,000 -2,000 0.01% 1,444,320
2012-01-16 2012-01-12 12.300 120,000 -14,000 0.01% 1,476,000
2012-01-13 2012-01-11 12.240 134,000 +4,000 0.01% 1,640,160
2012-01-12 2012-01-10 11.740 130,000 +6,000 0.01% 1,526,200
2012-01-11 2012-01-09 11.140 124,000 -1,000 0.01% 1,381,360
2012-01-10 2012-01-06 11.020 125,000 -2,000 0.01% 1,377,500
2012-01-09 2012-01-05 10.980 127,000 -7,000 0.01% 1,394,460
2012-01-05 2012-01-03 10.620 134,000 -1,000 0.01% 1,423,080
2012-01-03 2011-12-29 10.100 135,000 -1,000 0.01% 1,363,500
2011-12-30 2011-12-28 10.100 136,000 +1,000 0.01% 1,373,600
2011-12-29 2011-12-23 10.380 135,000 -1,000 0.01% 1,401,300
2011-12-28 2011-12-22 10.220 136,000 +1,000 0.01% 1,389,920
2011-12-20 2011-12-16 9.680 135,000 -1,000 0.01% 1,306,800
2011-12-19 2011-12-15 9.710 136,000 +1,000 0.01% 1,320,560
2011-12-15 2011-12-13 10.320 135,000 +1,000 0.01% 1,393,200
2011-12-14 2011-12-12 10.340 134,000 -4,000 0.01% 1,385,560
2011-12-13 2011-12-09 10.420 138,000 -8,000 0.01% 1,437,960
2011-12-09 2011-12-07 10.800 146,000 +3,000 0.01% 1,576,800
2011-12-07 2011-12-05 11.180 143,000 -4,000 0.01% 1,598,740
2011-12-06 2011-12-02 11.200 147,000 +1,000 0.01% 1,646,400
2011-12-05 2011-12-01 11.080 146,000 -20,000 0.01% 1,617,680
2011-12-02 2011-11-30 10.480 166,000 +1,000 0.01% 1,739,680
2011-12-01 2011-11-29 10.640 165,000 -10,000 0.01% 1,755,600
2011-11-30 2011-11-28 10.520 175,000 +10,000 0.01% 1,841,000
2011-11-28 2011-11-24 10.680 165,000 +15,000 0.01% 1,762,200
2011-11-24 2011-11-22 11.480 150,000 +12,000 0.01% 1,722,000
2011-11-22 2011-11-18 11.960 138,000 -23,000 0.01% 1,650,480
2011-11-18 2011-11-16 11.920 161,000 +13,000 0.01% 1,919,120
2011-11-15 2011-11-11 12.080 148,000 -29,000 0.01% 1,787,840
2011-11-14 2011-11-10 11.940 177,000 +32,000 0.01% 2,113,380
2011-11-11 2011-11-09 12.840 145,000 +4,000 0.01% 1,861,800
2011-11-10 2011-11-08 12.900 141,000 -13,000 0.01% 1,818,900
2011-11-09 2011-11-07 13.080 154,000 -18,000 0.01% 2,014,320
2011-11-08 2011-11-04 12.980 172,000 +16,000 0.01% 2,232,560
2011-11-07 2011-11-03 12.300 156,000 +4,000 0.01% 1,918,800
2011-11-04 2011-11-02 12.740 152,000 -8,000 0.01% 1,936,480
2011-11-03 2011-11-01 13.040 160,000 -3,000 0.01% 2,086,400
2011-11-01 2011-10-28 13.500 163,000 +11,000 0.01% 2,200,500
2011-10-31 2011-10-27 13.500 152,000 -28,000 0.01% 2,052,000
2011-10-28 2011-10-26 12.200 180,000 -12,000 0.01% 2,196,000
2011-10-27 2011-10-25 12.020 192,000 -14,000 0.01% 2,307,840
2011-10-26 2011-10-24 11.820 206,000 -3,000 0.01% 2,434,920
2011-10-25 2011-10-21 11.400 209,000 -3,000 0.01% 2,382,600
2011-10-24 2011-10-20 11.080 212,000 +7,000 0.01% 2,348,960
2011-10-20 2011-10-18 11.240 205,000 +17,000 0.01% 2,304,200
2011-10-19 2011-10-17 12.040 188,000 -6,000 0.01% 2,263,520
2011-10-18 2011-10-14 11.300 194,000 +10,000 0.01% 2,192,200
2011-10-17 2011-10-13 11.700 184,000 +11,000 0.01% 2,152,800
2011-10-14 2011-10-12 11.620 173,000 -15,000 0.01% 2,010,260
2011-10-12 2011-10-10 10.300 188,000 +1,000 0.01% 1,936,400
2011-10-11 2011-10-07 9.630 187,000 -28,000 0.01% 1,800,810
2011-10-10 2011-10-06 8.750 215,000 -15,000 0.01% 1,881,250
2011-10-07 2011-10-04 8.000 230,000 -3,000 0.01% 1,840,000
2011-10-06 2011-10-03 7.680 233,000 -2,000 0.01% 1,789,440
2011-10-04 2011-09-30 8.410 235,000 -54,000 0.01% 1,976,350
2011-10-03 2011-09-28 7.940 289,000 +26,000 0.02% 2,294,660
2011-09-30 2011-09-27 7.560 263,000 +46,000 0.01% 1,988,280
2011-09-28 2011-09-26 7.510 217,000 -9,000 0.01% 1,629,670
2011-09-27 2011-09-23 10.880 226,000 +10,000 0.01% 2,458,880
2011-09-26 2011-09-22 12.160 216,000 -7,000 0.01% 2,626,560
2011-09-23 2011-09-21 13.440 223,000 -1,000 0.01% 2,997,120
2011-09-22 2011-09-20 13.540 224,000 -2,000 0.01% 3,032,960
2011-09-21 2011-09-19 13.320 226,000 -3,000 0.01% 3,010,320
2011-09-20 2011-09-16 13.720 229,000 +18,000 0.01% 3,141,880
2011-09-19 2011-09-15 13.340 211,000 -30,000 0.01% 2,814,740
2011-09-16 2011-09-14 12.960 241,000 +21,000 0.01% 3,123,360
2011-09-15 2011-09-12 13.420 220,000 +2,000 0.01% 2,952,400
2011-09-14 2011-09-09 14.160 218,000 +4,000 0.01% 3,086,880
2011-09-12 2011-09-08 13.940 214,000 +13,000 0.01% 2,983,160
2011-09-09 2011-09-07 16.620 201,000 +13,000 0.01% 3,340,620
2011-09-08 2011-09-06 17.100 188,000 +7,000 0.01% 3,214,800
2011-09-07 2011-09-05 17.460 181,000 +12,000 0.01% 3,160,260
2011-09-06 2011-09-02 18.040 169,000 +16,000 0.01% 3,048,760
2011-09-05 2011-09-01 18.640 153,000 -33,000 0.01% 2,851,920
2011-09-02 2011-08-31 17.700 186,000 -5,000 0.01% 3,292,200
2011-09-01 2011-08-30 17.300 191,000 -6,000 0.01% 3,304,300
2011-08-31 2011-08-29 17.743 197,000 +9,000 0.01% 3,495,331
2011-08-30 2011-08-26 17.885 188,000 -4,551 0.01% 3,362,301
2011-08-29 2011-08-25 18.310 192,551 -5,925 0.01% 3,525,593
2011-08-26 2011-08-24 18.026 198,476 -20,736 0.01% 3,577,800
2011-08-25 2011-08-23 17.945 219,212 -8,887 0.01% 3,933,834
2011-08-24 2011-08-22 17.095 228,099 -12,837 0.01% 3,899,275
2011-08-23 2011-08-19 17.115 240,936 +11,849 0.01% 4,123,599
2011-08-22 2011-08-18 19.707 229,087 +81,958 0.01% 4,514,725
2011-08-19 2011-08-17 21.520 147,129 -13,824 0.01% 3,166,250
2011-08-18 2011-08-16 20.609 160,953 -26,661 0.01% 3,317,046
2011-08-17 2011-08-15 20.558 187,614 +44,435 0.01% 3,856,997
2011-08-16 2011-08-12 20.457 143,179 +44,435 0.01% 2,928,995
2011-08-15 2011-08-11 21.976 98,744 +4,937 0.01% 2,169,994
2011-08-12 2011-08-10 21.470 93,807 -43,448 0.01% 2,013,998
2011-08-11 2011-08-09 20.305 137,255 -3,949 0.01% 2,786,959
2011-08-10 2011-08-08 20.659 141,204 +33,573 0.01% 2,917,193
2011-08-09 2011-08-05 21.773 107,631 +14,811 0.01% 2,343,494
2011-08-08 2011-08-04 23.242 92,820 +3,950 0.01% 2,157,308
2011-08-04 2011-08-02 23.343 88,870 -24,686 0.00% 2,074,503
2011-08-03 2011-08-01 24.305 113,556 +19,749 0.01% 2,760,002
2011-08-02 2011-07-29 24.812 93,807 -2,962 0.01% 2,327,498
2011-08-01 2011-07-28 24.558 96,769 +14,811 0.01% 2,376,490
2011-07-29 2011-07-27 24.609 81,958 -9,874 0.00% 2,016,906
2011-07-28 2011-07-26 24.710 91,832 -9,875 0.01% 2,269,195
2011-07-27 2011-07-25 24.103 101,707 -26,661 0.01% 2,451,409
2011-07-26 2011-07-22 23.444 128,368 -112,568 0.01% 3,009,510
2011-07-25 2011-07-21 22.735 240,936 +5,925 0.01% 5,477,798
2011-07-22 2011-07-20 22.482 235,011 -10,862 0.01% 5,283,591
2011-07-21 2011-07-19 22.077 245,873 -8,887 0.01% 5,428,194
2011-07-20 2011-07-18 21.976 254,760 -1,975 0.01% 5,598,594
2011-07-19 2011-07-15 22.432 256,735 +2,962 0.01% 5,758,996
2011-07-18 2011-07-14 22.381 253,773 -6,912 0.01% 5,679,704
2011-07-15 2011-07-13 22.229 260,685 +91,832 0.01% 5,794,802
2011-07-14 2011-07-12 21.925 168,853 -29,623 0.01% 3,702,156
2011-07-13 2011-07-11 22.634 198,476 +22,711 0.01% 4,492,349
2011-07-12 2011-07-08 22.229 175,765 +37,523 0.01% 3,907,104
2011-07-11 2011-07-07 23.292 138,242 -29,623 0.01% 3,220,000
2011-07-08 2011-07-06 22.482 167,865 -51,347 0.01% 3,773,993
2011-07-07 2011-07-05 21.216 219,212 +37,523 0.01% 4,650,893
2011-07-06 2011-07-04 21.773 181,689 +32,585 0.01% 3,955,989
2011-07-05 2011-06-30 22.178 149,104 -57,272 0.01% 3,306,903
2011-07-04 2011-06-29 20.963 206,376 -21,723 0.01% 4,326,309
2011-06-30 2011-06-28 19.626 228,099 +131,330 0.01% 4,476,774
2011-06-29 2011-06-27 20.862 96,769 +42,460 0.01% 2,018,792
2011-06-28 2011-06-24 26.027 54,309 +37,522 0.00% 1,413,491
2011-06-27 2011-06-23 27.394 16,787 +11,850 0.00% 459,863
2011-06-21 2011-06-17 28.761 4,937 -9,875 0.00% 141,994
2011-06-20 2011-06-16 28.862 14,812 -987 0.00% 427,510
2011-06-17 2011-06-15 28.559 15,799 -2,962 0.00% 451,198
2011-06-16 2011-06-14 28.862 18,761 -988 0.00% 541,488
2011-06-13 2011-06-09 27.343 19,749 +988 0.00% 540,004
2011-06-10 2011-06-08 27.748 18,761 +6,912 0.00% 520,588
2011-06-09 2011-06-07 26.837 11,849 -988 0.00% 317,992
2011-06-07 2011-06-02 26.736 12,837 -3,950 0.00% 343,206
2011-05-30 2011-05-26 26.483 16,787 -3,949 0.00% 444,562
2011-05-25 2011-05-23 26.735 20,736 +156 0.00% 554,376
2011-05-20 2011-05-18 27.449 20,580 +4,900 0.00% 564,905
2011-05-17 2011-05-13 27.602 15,680 +2,940 0.00% 432,804
2011-05-12 2011-05-09 28.113 12,740 -980 0.00% 358,153
2011-05-03 2011-04-28 29.184 13,720 +2,940 0.00% 400,404
2011-04-29 2011-04-27 30.051 10,780 -980 0.00% 323,953
2011-04-28 2011-04-26 30.102 11,760 -980 0.00% 354,003
2011-04-27 2011-04-21 29.694 12,740 -2,940 0.00% 378,304
2011-04-21 2011-04-19 29.337 15,680 +1,960 0.00% 460,004
2011-04-20 2011-04-18 29.337 13,720 -2,940 0.00% 402,504
2011-04-19 2011-04-15 28.521 16,660 +980 0.00% 475,155
2011-04-18 2011-04-14 28.266 15,680 +980 0.00% 443,204
2011-04-15 2011-04-13 28.521 14,700 +3,920 0.00% 419,254
2011-04-14 2011-04-12 28.419 10,780 +1,960 0.00% 306,353
2011-04-13 2011-04-11 28.725 8,820 -18,620 0.00% 253,352
2011-04-11 2011-04-07 27.857 27,440 -1,960 0.00% 764,407
2011-04-08 2011-04-06 28.164 29,400 -8,820 0.00% 828,008
2011-04-07 2011-04-04 27.347 38,220 +980 0.00% 1,045,210
2011-04-06 2011-04-01 26.837 37,240 -7,840 0.00% 999,410
2011-04-04 2011-03-31 26.633 45,080 -1,960 0.00% 1,200,612
2011-04-01 2011-03-30 26.327 47,040 +9,800 0.00% 1,238,412
2011-03-31 2011-03-29 24.133 37,240 -980 0.00% 898,709
2011-03-29 2011-03-25 24.337 38,220 +980 0.00% 930,159
2011-03-25 2011-03-23 24.439 37,240 -1,960 0.00% 910,109
2011-03-24 2011-03-22 24.388 39,200 -8,820 0.00% 956,009
2011-03-23 2011-03-21 23.929 48,020 +15,680 0.00% 1,149,061
2011-03-22 2011-03-18 22.653 32,340 -7,840 0.00% 732,607
2011-03-21 2011-03-17 22.500 40,180 +11,760 0.00% 904,059
2011-03-18 2011-03-16 23.878 28,420 +1,960 0.00% 678,607
2011-03-17 2011-03-15 24.745 26,460 +3,920 0.00% 654,756
2011-03-16 2011-03-14 26.174 22,540 -980 0.00% 589,956
2011-03-15 2011-03-11 25.817 23,520 -980 0.00% 607,206
2011-03-14 2011-03-10 26.531 24,500 -6,860 0.00% 650,006
2011-03-11 2011-03-09 26.123 31,360 -4,900 0.00% 819,208
2011-03-08 2011-03-04 26.582 36,260 -3,920 0.00% 963,859
2011-03-07 2011-03-03 26.072 40,180 +6,860 0.00% 1,047,560
2011-03-03 2011-03-01 25.357 33,320 -4,900 0.00% 844,908
2011-03-01 2011-02-25 24.847 38,220 +4,900 0.00% 949,659
2011-02-28 2011-02-24 24.490 33,320 -1,960 0.00% 816,008
2011-02-24 2011-02-22 25.204 35,280 -4,900 0.00% 889,209
2011-02-23 2011-02-21 25.408 40,180 -2,940 0.00% 1,020,910
2011-02-21 2011-02-17 23.929 43,120 +980 0.00% 1,031,810
2011-02-17 2011-02-15 24.745 42,140 -6,860 0.00% 1,042,760
2011-02-16 2011-02-14 24.388 49,000 -12,739 0.00% 1,195,012
2011-02-15 2011-02-11 24.337 61,739 -4,900 0.00% 1,502,540
2011-02-11 2011-02-09 23.215 66,639 +8,820 0.00% 1,546,992
2011-02-10 2011-02-08 24.541 57,819 -980 0.00% 1,418,939
2011-02-09 2011-02-07 24.796 58,799 +2,940 0.00% 1,457,989
2011-02-08 2011-02-02 25.357 55,859 +13,719 0.00% 1,416,438
2011-02-07 2011-01-31 25.715 42,140 -9,799 0.00% 1,083,610
2011-02-01 2011-01-28 25.510 51,939 +4,899 0.00% 1,324,987
2011-01-27 2011-01-25 26.072 47,040 +2,940 0.00% 1,226,412
2011-01-26 2011-01-24 26.735 44,100 -980 0.00% 1,179,011
2011-01-25 2011-01-21 26.735 45,080 +19,600 0.00% 1,205,212
2011-01-24 2011-01-20 27.602 25,480 +980 0.00% 703,307
2011-01-20 2011-01-18 27.857 24,500 -4,900 0.00% 682,507
2011-01-17 2011-01-13 27.755 29,400 -14,700 0.00% 816,008
2011-01-12 2011-01-10 27.959 44,100 -1,960 0.00% 1,233,012
2011-01-10 2011-01-06 27.398 46,060 -980 0.00% 1,261,962
2011-01-07 2011-01-05 26.990 47,040 +1,960 0.00% 1,269,612
2011-01-06 2011-01-04 26.735 45,080 +5,880 0.00% 1,205,212
2011-01-04 2010-12-31 26.072 39,200 -17,639 0.00% 1,022,010
2010-12-29 2010-12-24 26.684 56,839 +4,900 0.00% 1,516,688
2010-12-28 2010-12-22 26.786 51,939 -8,820 0.00% 1,391,237
2010-12-23 2010-12-21 26.582 60,759 -980 0.00% 1,615,089
2010-12-22 2010-12-20 26.990 61,739 +28,419 0.00% 1,666,339
2010-12-21 2010-12-17 27.704 33,320 -980 0.00% 923,109
2010-12-17 2010-12-15 26.633 34,300 -980 0.00% 913,509
2010-12-16 2010-12-14 27.143 35,280 -23,519 0.00% 957,609
2010-12-15 2010-12-13 26.531 58,799 +19,599 0.00% 1,559,989
2010-12-13 2010-12-09 27.245 39,200 -1,960 0.00% 1,068,010
2010-12-10 2010-12-08 27.704 41,160 +3,920 0.00% 1,140,311
2010-12-08 2010-12-06 27.806 37,240 -8,820 0.00% 1,035,510
2010-12-07 2010-12-03 27.398 46,060 +12,740 0.00% 1,261,962
2010-12-06 2010-12-02 28.010 33,320 +2,940 0.00% 933,309
2010-12-03 2010-12-01 27.398 30,380 +12,740 0.00% 832,358
2010-11-25 2010-11-23 28.010 17,640 -19,600 0.00% 494,105
2010-11-22 2010-11-18 27.755 37,240 -5,880 0.00% 1,033,610
2010-11-19 2010-11-17 27.398 43,120 -3,920 0.00% 1,181,411
2010-11-18 2010-11-16 28.266 47,040 +980 0.00% 1,329,613
2010-11-17 2010-11-15 29.031 46,060 +17,640 0.00% 1,337,163
2010-11-16 2010-11-12 29.949 28,420 +4,900 0.00% 851,158
2010-11-15 2010-11-11 31.327 23,520 +980 0.00% 736,807
2010-11-12 2010-11-10 31.684 22,540 -8,820 0.00% 714,157
2010-11-11 2010-11-09 32.704 31,360 +7,840 0.00% 1,025,610
2010-11-10 2010-11-08 31.633 23,520 -980 0.00% 744,007
2010-11-09 2010-11-05 31.837 24,500 -1,960 0.00% 780,008
2010-11-08 2010-11-04 31.276 26,460 +18,620 0.00% 827,558
2010-11-05 2010-11-03 33.572 7,840 +980 0.00% 263,203
2010-11-03 2010-11-01 31.939 6,860 -5,880 0.00% 219,102
2010-11-01 2010-10-28 30.255 12,740 +980 0.00% 385,454
2010-10-29 2010-10-27 30.408 11,760 -7,840 0.00% 357,603
2010-10-27 2010-10-25 30.919 19,600 -3,920 0.00% 606,006
2010-10-26 2010-10-22 29.541 23,520 +3,920 0.00% 694,807
2010-10-25 2010-10-21 29.694 19,600 +3,920 0.00% 582,006
2010-10-22 2010-10-20 29.949 15,680 +2,940 0.00% 469,605
2010-10-20 2010-10-18 29.643 12,740 +2,940 0.00% 377,654
2010-10-19 2010-10-15 30.255 9,800 -1,960 0.00% 296,503
2010-10-18 2010-10-14 30.459 11,760 +4,900 0.00% 358,203
2010-10-13 2010-10-11 30.510 6,860 +980 0.00% 209,302
2010-10-12 2010-10-08 31.429 5,880 +1,960 0.00% 184,802
2010-10-11 2010-10-07 29.847 3,920 -4,900 0.00% 117,001
2010-10-08 2010-10-06 29.286 8,820 -3,920 0.00% 258,302
2010-10-07 2010-10-05 28.623 12,740 +980 0.00% 364,654
2010-10-06 2010-10-04 29.082 11,760 +6,860 0.00% 342,003
2010-10-05 2010-09-30 29.388 4,900 -980 0.00% 144,001
2010-09-30 2010-09-28 29.286 5,880 +1,960 0.00% 172,202
2010-09-28 2010-09-24 29.898 3,920 -4,900 0.00% 117,201
2010-09-22 2010-09-20 29.490 8,820 +2,940 0.00% 260,103
2010-09-17 2010-09-15 28.929 5,880 -13,720 0.00% 170,102
2010-09-16 2010-09-14 28.929 19,600 +3,920 0.00% 567,005
2010-09-15 2010-09-13 28.827 15,680 +7,840 0.00% 452,004
2010-09-14 2010-09-10 28.827 7,840 +3,920 0.00% 226,002
2010-09-08 2010-09-06 28.980 3,920 +3,920 0.00% 113,601
2010-09-02 2010-08-31 29.029 0 -2,920
2010-08-09 2010-08-05 27.898 2,920 -1,946 0.00% 81,463
2010-08-06 2010-08-04 27.025 4,866 +2,920 0.00% 131,504
2010-08-05 2010-08-03 27.179 1,946 +973 0.00% 52,891
2010-08-04 2010-08-02 26.563 973 -1,947 0.00% 25,845
2010-08-03 2010-07-30 26.203 2,920 +1,947 0.00% 76,513
2010-07-20 2010-07-16 26.254 973 -4,866 0.00% 25,545
2010-07-16 2010-07-14 26.152 5,839 +4,866 0.00% 152,699
2010-07-14 2010-07-12 25.278 973 -1,947 0.00% 24,596
2010-07-13 2010-07-09 24.918 2,920 +1,947 0.00% 72,762
2010-07-07 2010-07-05 24.610 973 -973 0.00% 23,946
2010-07-06 2010-07-02 24.816 1,946 -4,866 0.00% 48,291
2010-07-05 2010-06-30 25.330 6,812 -1,947 0.00% 172,545
2010-06-30 2010-06-28 24.713 8,759 +4,866 0.00% 216,461
2010-06-25 2010-06-23 25.432 3,893 -973 0.00% 99,008
2010-06-24 2010-06-22 25.484 4,866 -4,866 0.00% 124,003
2010-06-17 2010-06-14 24.405 9,732 -973 0.00% 237,507
2010-06-15 2010-06-11 24.045 10,705 +973 0.00% 257,402
2010-06-14 2010-06-10 22.709 9,732 -2,919 0.00% 221,006
2010-06-07 2010-06-03 22.350 12,651 -973 0.00% 282,744
2010-06-03 2010-06-01 21.579 13,624 +973 0.00% 293,991
2010-06-01 2010-05-28 21.373 12,651 +2,919 0.00% 270,395
2010-05-31 2010-05-27 21.322 9,732 -9,731 0.00% 207,506
2010-05-28 2010-05-26 20.603 19,463 -26,276 0.00% 400,990
2010-05-27 2010-05-25 20.058 45,739 -973 0.00% 917,437
2010-05-26 2010-05-24 21.579 46,712 +27,249 0.00% 1,007,993
2010-05-19 2010-05-17 22.505 19,463 +1,100 0.00% 438,010
2010-05-17 2010-05-13 23.695 18,363 -19,329 0.00% 435,105
2010-05-14 2010-05-12 23.281 37,692 +25,128 0.00% 877,500
2010-04-27 2010-04-23 25.402 12,564 -1,933 0.00% 319,150
2010-04-26 2010-04-22 24.419 14,497 +4,832 0.00% 354,002
2010-04-19 2010-04-15 26.230 9,665 -10,631 0.00% 253,510
2010-04-15 2010-04-13 24.678 20,296 +3,866 0.00% 500,858
2010-04-14 2010-04-12 24.781 16,430 +4,832 0.00% 407,154
2010-04-13 2010-04-09 25.350 11,598 -1,932 0.00% 294,012
2010-04-12 2010-04-08 25.661 13,530 -4,833 0.00% 347,188
2010-04-08 2010-04-01 24.988 18,363 -966 0.00% 458,856
2010-04-07 2010-03-31 24.522 19,329 +17,396 0.00% 473,994
2010-04-01 2010-03-30 25.454 1,933 +1,933 0.00% 49,202
2010-03-31 2010-03-29 25.402 0 -6,765
2010-03-30 2010-03-26 24.781 6,765 +3,866 0.00% 167,644
2010-03-26 2010-03-24 24.574 2,899 -4,833 0.00% 71,241
2010-03-24 2010-03-22 23.643 7,732 +4,833 0.00% 182,807
2010-03-23 2010-03-19 24.264 2,899 +2,899 0.00% 70,341
2010-03-09 2010-03-05 23.953 0 -966
2010-03-05 2010-03-03 23.436 966 -2,900 0.00% 22,639
2010-03-04 2010-03-02 23.384 3,866 +3,866 0.00% 90,404
2010-03-01 2010-02-25 23.746 0 -2,899
2010-02-24 2010-02-22 22.660 2,899 -2,900 0.00% 65,691
2010-02-23 2010-02-19 21.936 5,799 -2,899 0.00% 127,205
2010-02-22 2010-02-18 22.246 8,698 +1,933 0.00% 193,497
2010-02-18 2010-02-12 21.987 6,765 -35,759 0.00% 148,745
2010-02-17 2010-02-11 21.729 42,524 +42,524 0.00% 923,993
2010-02-10 2010-02-08 22.298 0 -3,866
2010-02-09 2010-02-05 21.677 3,866 +3,866 0.00% 83,803
2010-01-22 2010-01-20 25.298 0 -1,933
2010-01-19 2010-01-15 24.264 1,933 +1,933 0.00% 46,902
2010-01-18 2010-01-14 24.574 0 -2,899
2010-01-13 2010-01-11 23.177 2,899 -1,933 0.00% 67,191
2010-01-12 2010-01-08 22.815 4,832 +4,832 0.00% 110,243
2010-01-05 2009-12-31 23.798 0 -5,799
2010-01-04 2009-12-29 22.039 5,799 +5,799 0.00% 127,805
2009-12-11 2009-12-09 21.418 0 -4,832
2009-12-10 2009-12-08 21.677 4,832 +4,832 0.00% 104,743
2009-11-30 2009-11-26 18.997 0 -1,933
2009-11-25 2009-11-23 18.832 1,933 +1,933 0.00% 36,401
2009-11-20 2009-11-18 19.039 0 -1,933
2009-11-12 2009-11-10 17.818 1,933 -2,899 0.00% 34,441
2009-11-11 2009-11-09 17.424 4,832 +3,866 0.00% 84,195
2009-11-06 2009-11-04 18.169 966 -1,933 0.00% 17,552
2009-11-05 2009-11-03 17.507 2,899 -2,900 0.00% 50,753
2009-11-02 2009-10-29 16.576 5,799 -6,765 0.00% 96,124
2009-10-30 2009-10-28 16.348 12,564 +5,799 0.00% 205,400
2009-10-29 2009-10-27 15.727 6,765 +966 0.00% 106,396
2009-10-28 2009-10-23 16.431 5,799 -1,933 0.00% 95,284
2009-10-27 2009-10-22 16.783 7,732 +1,933 0.00% 129,765
2009-10-20 2009-10-16 17.714 5,799 -42,524 0.00% 102,724
2009-10-19 2009-10-15 17.176 48,323 -13,531 0.00% 829,999
2009-10-16 2009-10-14 17.011 61,854 +967 0.00% 1,052,168
2009-10-15 2009-10-13 16.866 60,887 +3,866 0.00% 1,026,899
2009-10-14 2009-10-12 16.990 57,021 -7,732 0.00% 968,776
2009-10-13 2009-10-09 17.395 64,753 +11,598 0.00% 1,126,363
2009-10-12 2009-10-08 17.645 53,155 +38,789 0.00% 937,938
2009-10-09 2009-10-07 17.938 14,366 -958 0.00% 257,693
2009-10-08 2009-10-06 17.854 15,324 +2,873 0.00% 273,597
2009-10-07 2009-10-05 17.708 12,451 +4,789 0.00% 220,482
2009-10-06 2009-10-02 17.938 7,662 -1,916 0.00% 137,439
2009-10-02 2009-09-29 17.186 9,578 -3,831 0.00% 164,607
2009-09-30 2009-09-28 16.622 13,409 +1,916 0.00% 222,886
2009-09-29 2009-09-25 17.061 11,493 -1,916 0.00% 196,078
2009-09-28 2009-09-24 17.750 13,409 -957 0.00% 238,006
2009-09-24 2009-09-22 16.768 14,366 +4,788 0.00% 240,893
2009-09-23 2009-09-21 16.580 9,578 -3,831 0.00% 158,807
2009-09-22 2009-09-18 16.288 13,409 -957 0.00% 218,406
2009-09-21 2009-09-17 16.121 14,366 +6,704 0.00% 231,594
2009-09-02 2009-08-31 13.970 7,662 -9,578 0.00% 107,039
2009-08-31 2009-08-27 13.991 17,240 -1,915 0.00% 241,204
2009-08-28 2009-08-26 13.740 19,155 -7,662 0.00% 263,197
2009-08-26 2009-08-24 13.552 26,817 +1,915 0.00% 363,436
2009-08-25 2009-08-21 13.552 24,902 -1,915 0.00% 337,483
2009-08-24 2009-08-20 13.448 26,817 +7,662 0.00% 360,636
2009-08-20 2009-08-18 13.218 19,155 -4,789 0.00% 253,197
2009-08-18 2009-08-14 14.033 23,944 -958 0.00% 336,000
2009-08-17 2009-08-13 13.928 24,902 +958 0.00% 346,843
2009-08-13 2009-08-11 13.928 23,944 -11,493 0.00% 333,500
2009-08-11 2009-08-07 13.281 35,437 +7,662 0.00% 470,638
2009-08-10 2009-08-06 13.657 27,775 -18,197 0.00% 379,319
2009-08-07 2009-08-05 13.344 45,972 -9,578 0.00% 613,434
2009-08-06 2009-08-04 13.365 55,550 -7,662 0.00% 742,399
2009-08-05 2009-08-03 13.281 63,212 -11,493 0.00% 839,518
2009-08-03 2009-07-30 12.529 74,705 -10,536 0.01% 935,996
2009-07-31 2009-07-29 12.759 85,241 +6,705 0.01% 1,087,585
2009-07-30 2009-07-28 13.177 78,536 +19,155 0.01% 1,034,836
2009-07-29 2009-07-27 13.218 59,381 +3,831 0.00% 784,918
2009-07-28 2009-07-24 13.135 55,550 +55,550 0.00% 729,639
2009-07-10 2009-07-08 12.425 0 -5,747
2009-07-09 2009-07-07 12.362 5,747 +5,747 0.00% 71,045
2009-07-08 2009-07-06 12.320 0 -1,916
2009-07-07 2009-07-03 12.279 1,916 -4,788 0.00% 23,526
2009-07-03 2009-06-30 12.216 6,704 +6,704 0.00% 81,896
2009-06-29 2009-06-25 13.197 0 -11,493
2009-06-26 2009-06-24 12.822 11,493 +11,493 0.00% 147,358
2009-06-17 2009-06-15 12.258 0 -1,916
2009-06-16 2009-06-12 12.216 1,916 +1,916 0.00% 23,406
2009-06-04 2009-06-02 12.279 0 -2,854
2009-06-03 2009-06-01 11.943 2,854 +2,854 0.00% 34,085
2009-05-29 2009-05-26 11.543 0 -9,512
2009-05-25 2009-05-21 10.723 9,512 +9,512 0.00% 102,001
2009-05-21 2009-05-19 10.808 0 -6,658
2009-05-20 2009-05-18 10.482 6,658 +6,658 0.00% 69,787
2009-05-11 2009-05-07 10.471 0 -5,707
2009-05-08 2009-05-06 10.639 5,707 -3,805 0.00% 60,719
2009-05-06 2009-05-04 10.040 9,512 +9,512 0.00% 95,501
2009-04-30 2009-04-28 9.546 0 -951
2009-04-29 2009-04-27 9.462 951 -1,903 0.00% 8,998
2009-04-28 2009-04-24 10.534 2,854 -19,023 0.00% 30,065
2009-04-27 2009-04-23 9.924 21,877 +21,877 0.00% 217,117
2009-04-22 2009-04-20 11.039 0 -9,512
2009-04-21 2009-04-17 10.744 9,512 +7,610 0.00% 102,201
2009-04-20 2009-04-16 11.039 1,902 -1,903 0.00% 20,996
2009-04-17 2009-04-15 10.681 3,805 +3,805 0.00% 40,643
2009-04-14 2009-04-08 10.787 0 -1,902
2009-04-02 2009-03-31 10.387 1,902 -9,512 0.00% 19,756
2009-03-27 2009-03-25 10.618 11,414 +11,414 0.00% 121,197
2009-03-05 2009-03-03 9.935 0 -33,292
2009-03-04 2009-03-02 9.956 33,292 +7,610 0.00% 331,454
2009-03-03 2009-02-27 9.651 25,682 +25,682 0.00% 247,859
2009-02-27 2009-02-25 10.030 0 -2,854
2009-02-20 2009-02-18 9.735 2,854 +2,854 0.00% 27,784
2009-01-16 2009-01-14 10.051 0 -951
2009-01-08 2009-01-06 9.893 951 +951 0.00% 9,408
2008-12-19 2008-12-17 9.914 0 -3,805
2008-12-17 2008-12-15 9.083 3,805 -11,414 0.00% 34,562
2008-12-16 2008-12-12 8.884 15,219 +10,463 0.00% 135,200
2008-12-15 2008-12-11 9.252 4,756 +951 0.00% 44,001
2008-12-11 2008-12-09 8.600 3,805 +3,805 0.00% 32,722
2008-12-08 2008-12-04 8.894 0 -3,805
2008-12-05 2008-12-03 8.968 3,805 +3,805 0.00% 34,122
2008-10-23 2008-10-21 9.672 0 -951
2008-10-21 2008-10-17 9.735 951 +951 0.00% 9,258
2008-10-15 2008-10-13 10.198 0 -951
2008-10-14 2008-10-10 9.041 951 -1,903 0.00% 8,598
2008-10-13 2008-10-09 10.513 2,854 +2,854 0.00% 30,005
2008-10-08 2008-10-03 11.564 0 -38,048
2008-10-06 2008-10-02 11.564 38,048 +19,024 0.00% 440,005
2008-10-03 2008-09-30 10.513 19,024 +19,024 0.00% 200,002
2007-06-26 2007-06-22 8.875 0

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