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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 4.190 1,023,000 +0 0.41% 4,286,370
2025-10-13 2025-10-09 4.280 1,023,000 +0 0.41% 4,378,440
2025-10-10 2025-10-08 4.300 1,023,000 +0 0.41% 4,398,900
2025-10-09 2025-10-06 4.380 1,023,000 +0 0.41% 4,480,740
2025-10-08 2025-10-03 4.380 1,023,000 +0 0.41% 4,480,740
2025-10-06 2025-10-02 4.370 1,023,000 -20,000 0.41% 4,470,510
2025-10-03 2025-09-30 4.330 1,043,000 -14,000 0.42% 4,516,190
2025-10-02 2025-09-29 4.200 1,057,000 +16,000 0.42% 4,439,400
2025-09-12 2025-09-10 4.420 1,041,000 +6,000 0.42% 4,601,220
2025-09-05 2025-09-03 4.380 1,035,000 -16,000 0.41% 4,533,300
2025-09-04 2025-09-02 4.440 1,051,000 +16,000 0.42% 4,666,440
2025-08-12 2025-08-08 4.820 1,035,000 +6,000 0.41% 4,988,700
2025-08-07 2025-08-05 4.870 1,029,000 +6,000 0.41% 5,011,230
2025-08-05 2025-08-01 4.880 1,023,000 +22,000 0.41% 4,992,240
2025-08-04 2025-07-31 4.660 1,001,000 +24,000 0.40% 4,664,660
2025-07-30 2025-07-28 4.990 977,000 +28,000 0.39% 4,875,230
2025-07-29 2025-07-25 5.180 949,000 -16,000 0.38% 4,915,820
2025-07-28 2025-07-24 5.270 965,000 +10,000 0.39% 5,085,550
2025-07-24 2025-07-22 5.400 955,000 -64,000 0.38% 5,157,000
2025-07-17 2025-07-15 4.850 1,019,000 +22,000 0.41% 4,942,150
2025-07-14 2025-07-10 5.040 997,000 +62,000 0.40% 5,024,880
2025-07-10 2025-07-08 5.540 935,000 -12,000 0.37% 5,179,900
2025-07-08 2025-07-04 5.170 947,000 -18,000 0.38% 4,895,990
2025-07-07 2025-07-03 4.770 965,000 -34,000 0.39% 4,603,050
2025-07-04 2025-07-02 4.700 999,000 +34,000 0.40% 4,695,300
2025-07-03 2025-06-30 4.290 965,000 -4,000 0.39% 4,139,850
2025-06-30 2025-06-26 4.090 969,000 +20,000 0.39% 3,963,210
2025-06-26 2025-06-24 4.310 949,000 +6,000 0.38% 4,090,190
2025-06-24 2025-06-20 4.630 943,000 -30,000 0.38% 4,366,090
2025-06-20 2025-06-18 4.030 973,000 -4,000 0.39% 3,921,190
2025-06-19 2025-06-17 4.190 977,000 +4,000 0.39% 4,093,630
2025-05-22 2025-05-20 3.810 973,000 -32,000 0.39% 3,707,130
2025-05-16 2025-05-14 3.840 1,005,000 +2,000 0.40% 3,859,200
2025-05-09 2025-05-07 3.790 1,003,000 +20,000 0.40% 3,801,370
2025-04-28 2025-04-24 3.540 983,000 +4,000 0.39% 3,479,820
2025-04-09 2025-04-07 3.180 979,000 +70,000 0.39% 3,113,220
2025-04-03 2025-04-01 3.810 909,000 +20,000 0.36% 3,463,290
2025-04-02 2025-03-31 3.810 889,000 +18,000 0.36% 3,387,090
2025-04-01 2025-03-28 3.930 871,000 +32,000 0.35% 3,423,030
2025-03-31 2025-03-27 4.050 839,000 +32,000 0.34% 3,397,950
2025-03-28 2025-03-26 4.320 807,000 -10,000 0.32% 3,486,240
2025-03-27 2025-03-25 4.630 817,000 +10,000 0.33% 3,782,710
2025-03-25 2025-03-21 4.640 807,000 +6,000 0.32% 3,744,480
2025-03-24 2025-03-20 4.980 801,000 -14,000 0.32% 3,988,980
2025-02-18 2025-02-14 3.600 815,000 +10,000 0.33% 2,934,000
2025-02-14 2025-02-12 3.640 805,000 -12,000 0.32% 2,930,200
2024-12-19 2024-12-17 3.870 817,000 +40,000 0.33% 3,161,790
2024-12-03 2024-11-29 4.030 777,000 +17,000 0.31% 3,131,310
2024-11-28 2024-11-26 3.900 760,000 +54,000 0.30% 2,964,000
2024-11-21 2024-11-19 4.170 706,000 -4,000 0.28% 2,944,020
2024-11-13 2024-11-11 4.400 710,000 -17,000 0.28% 3,124,000
2024-10-17 2024-10-15 4.120 727,000 +18,000 0.29% 2,995,240
2024-10-09 2024-10-07 6.000 709,000 +10,000 0.28% 4,254,000
2024-10-03 2024-09-30 4.540 699,000 -100,000 0.28% 3,173,460
2024-10-02 2024-09-27 4.150 799,000 +100,000 0.32% 3,315,850
2024-09-30 2024-09-26 3.980 699,000 -18,000 0.28% 2,782,020
2024-09-23 2024-09-19 3.770 717,000 -30,000 0.29% 2,703,090
2024-09-17 2024-09-13 3.650 747,000 -15,000 0.30% 2,726,550
2024-08-19 2024-08-15 4.110 762,000 +35,000 0.30% 3,131,820
2024-07-03 2024-06-28 4.340 727,000 -50,000 0.29% 3,155,180
2024-04-30 2024-04-26 5.340 777,000 +2,000 0.31% 4,149,180
2024-04-17 2024-04-15 5.320 775,000 -10,000 0.31% 4,123,000
2024-04-09 2024-04-05 5.590 785,000 -35,000 0.31% 4,388,150
2024-03-21 2024-03-19 5.540 820,000 -4,000 0.33% 4,542,800
2024-02-02 2024-01-31 4.030 824,000 +100,000 0.33% 3,320,720
2024-01-18 2024-01-16 4.600 724,000 -40,000 0.29% 3,330,400
2024-01-03 2023-12-29 4.250 764,000 -20,000 0.31% 3,247,000
2023-12-22 2023-12-20 3.590 784,000 -100,000 0.31% 2,814,560
2023-10-31 2023-10-27 4.120 884,000 +10,000 0.35% 3,642,080
2023-10-30 2023-10-26 3.960 874,000 +90,000 0.35% 3,461,040
2023-10-25 2023-10-20 4.100 784,000 +4,000 0.31% 3,214,400
2023-10-20 2023-10-18 4.170 780,000 -90,000 0.31% 3,252,600
2023-10-17 2023-10-13 4.600 870,000 -6,000 0.35% 4,002,000
2023-10-11 2023-10-09 4.650 876,000 +50,000 0.35% 4,073,400
2023-10-06 2023-10-04 4.310 826,000 +56,000 0.33% 3,560,060
2023-09-14 2023-09-12 5.030 770,000 -58,800 0.31% 3,873,100
2023-06-15 2023-06-13 6.170 828,800 +65,448 0.33% 5,113,696
2023-06-14 2023-06-12 6.370 763,352 +65,000 0.31% 4,862,552
2023-06-07 2023-06-05 6.550 698,352 -65,000 0.28% 4,574,206
2023-05-23 2023-05-19 6.440 763,352 -30,000 0.31% 4,915,987
2023-05-17 2023-05-15 6.600 793,352 +30,000 0.32% 5,236,123
2023-04-26 2023-04-24 7.570 763,352 -65,448 0.31% 5,778,575
2023-04-13 2023-04-11 8.080 828,800 +92,000 0.33% 6,696,704
2023-03-16 2023-03-14 8.000 736,800 +2,000 0.29% 5,894,400
2023-03-13 2023-03-09 8.260 734,800 -20,000 0.29% 6,069,448
2023-03-06 2023-03-02 8.760 754,800 -100,000 0.30% 6,612,048
2023-02-06 2023-02-02 9.910 854,800 +10,000 0.34% 8,471,068
2023-01-19 2023-01-17 9.250 844,800 -6,000 0.34% 7,814,400
2023-01-17 2023-01-13 9.040 850,800 +88,000 0.34% 7,691,232
2023-01-11 2023-01-09 9.100 762,800 +102,000 0.31% 6,941,480
2023-01-10 2023-01-06 9.140 660,800 -2,000 0.26% 6,039,712
2022-12-20 2022-12-16 7.980 662,800 -486,000 0.27% 5,289,144
2022-12-16 2022-12-14 8.360 1,148,800 -14,000 0.46% 9,603,968
2022-12-15 2022-12-13 8.560 1,162,800 -36,000 0.47% 9,953,568
2022-12-13 2022-12-09 9.090 1,198,800 +6,000 0.48% 10,897,092
2022-12-05 2022-12-01 9.580 1,192,800 +16,000 0.48% 11,427,024
2022-12-01 2022-11-29 9.150 1,176,800 -10,000 0.47% 10,767,720
2022-11-29 2022-11-25 9.160 1,186,800 +4,000 0.47% 10,871,088
2022-11-25 2022-11-23 8.950 1,182,800 +64,000 0.47% 10,586,060
2022-11-22 2022-11-18 8.840 1,118,800 -30,000 0.45% 9,890,192
2022-11-21 2022-11-17 9.130 1,148,800 -10,000 0.46% 10,488,544
2022-11-18 2022-11-16 9.390 1,158,800 -10,000 0.46% 10,881,132
2022-11-17 2022-11-15 9.600 1,168,800 +30,000 0.47% 11,220,480
2022-11-15 2022-11-11 8.810 1,138,800 +70,000 0.46% 10,032,828
2022-11-10 2022-11-08 8.660 1,068,800 +2,000 0.43% 9,255,808
2022-11-08 2022-11-04 8.550 1,066,800 +4,000 0.43% 9,121,140
2022-11-07 2022-11-03 8.070 1,062,800 +36,000 0.43% 8,576,796
2022-11-03 2022-11-01 7.240 1,026,800 +100,000 0.41% 7,434,032
2022-11-01 2022-10-28 7.350 926,800 +40,000 0.37% 6,811,980
2022-10-24 2022-10-20 7.940 886,800 +6,000 0.35% 7,041,192
2022-10-14 2022-10-12 8.440 880,800 +2,000 0.35% 7,433,952
2022-10-13 2022-10-11 8.800 878,800 -40,000 0.35% 7,733,440
2022-10-12 2022-10-10 8.750 918,800 -71,200 0.37% 8,039,500
2022-10-11 2022-10-07 9.580 990,000 +2,000 0.40% 9,484,200
2022-09-30 2022-09-28 8.440 988,000 +2,000 0.40% 8,338,720
2022-09-27 2022-09-23 9.190 986,000 -200,000 0.39% 9,061,340
2022-09-26 2022-09-22 9.520 1,186,000 -2,000 0.47% 11,290,720
2022-09-23 2022-09-21 9.330 1,188,000 +8,000 0.48% 11,084,040
2022-09-22 2022-09-20 9.730 1,180,000 +6,000 0.47% 11,481,400
2022-09-21 2022-09-19 9.650 1,174,000 +22,000 0.47% 11,329,100
2022-09-19 2022-09-15 10.900 1,152,000 +8,000 0.46% 12,556,800
2022-09-15 2022-09-13 10.880 1,144,000 -2,000 0.46% 12,446,720
2022-09-13 2022-09-08 10.760 1,146,000 +2,000 0.46% 12,330,960
2022-09-09 2022-09-07 10.860 1,144,000 +10,000 0.46% 12,423,840
2022-09-07 2022-09-05 10.620 1,134,000 +14,000 0.45% 12,043,080
2022-08-31 2022-08-29 11.960 1,120,000 -6,000 0.45% 13,395,200
2022-08-30 2022-08-26 11.880 1,126,000 +4,000 0.45% 13,376,880
2022-08-25 2022-08-23 12.560 1,122,000 +8,000 0.45% 14,092,320
2022-08-22 2022-08-18 12.820 1,114,000 -2,000 0.45% 14,281,480
2022-08-18 2022-08-16 13.540 1,116,000 -32,000 0.45% 15,110,640
2022-08-16 2022-08-12 13.520 1,148,000 +30,000 0.46% 15,520,960
2022-08-15 2022-08-11 14.080 1,118,000 +16,000 0.45% 15,741,440
2022-08-12 2022-08-10 14.180 1,102,000 -2,000 0.44% 15,626,360
2022-08-11 2022-08-09 13.440 1,104,000 +12,000 0.44% 14,837,760
2022-08-08 2022-08-04 12.320 1,092,000 -2,000 0.44% 13,453,440
2022-08-05 2022-08-03 11.980 1,094,000 -2,000 0.44% 13,106,120
2022-08-04 2022-08-02 11.940 1,096,000 +2,000 0.44% 13,086,240
2022-08-03 2022-08-01 12.940 1,094,000 +6,000 0.44% 14,156,360
2022-07-26 2022-07-22 12.300 1,088,000 +14,000 0.44% 13,382,400
2022-07-25 2022-07-21 12.940 1,074,000 -2,000 0.43% 13,897,560
2022-07-22 2022-07-20 12.420 1,076,000 +48,000 0.43% 13,363,920
2022-07-20 2022-07-18 12.600 1,028,000 +22,000 0.41% 12,952,800
2022-07-13 2022-07-11 12.740 1,006,000 -100,000 0.40% 12,816,440
2022-07-12 2022-07-08 13.160 1,106,000 +2,000 0.44% 14,554,960
2022-07-11 2022-07-07 13.000 1,104,000 +44,000 0.44% 14,352,000
2022-07-08 2022-07-06 13.020 1,060,000 +10,000 0.42% 13,801,200
2022-07-07 2022-07-05 13.140 1,050,000 +12,000 0.42% 13,797,000
2022-07-06 2022-07-04 13.920 1,038,000 +16,000 0.42% 14,448,960
2022-07-05 2022-06-30 14.720 1,022,000 +54,000 0.41% 15,043,840
2022-07-04 2022-06-29 14.200 968,000 +10,000 0.39% 13,745,600
2022-06-30 2022-06-28 15.360 958,000 -18,000 0.38% 14,714,880
2022-06-29 2022-06-27 15.820 976,000 +40,000 0.39% 15,440,320
2022-06-28 2022-06-24 14.820 936,000 -202,000 0.37% 13,871,520
2022-06-24 2022-06-22 11.440 1,138,000 +4,000 0.46% 13,018,720
2022-06-22 2022-06-20 11.980 1,134,000 +46,000 0.45% 13,585,320
2022-06-21 2022-06-17 11.960 1,088,000 +60,000 0.44% 13,012,480
2022-06-17 2022-06-15 11.740 1,028,000 +30,000 0.41% 12,068,720
2022-06-14 2022-06-10 12.040 998,000 -10,000 0.40% 12,015,920
2022-06-13 2022-06-09 11.600 1,008,000 -12,000 0.40% 11,692,800
2022-06-10 2022-06-08 12.660 1,020,000 -6,000 0.41% 12,913,200
2022-06-07 2022-06-02 12.160 1,026,000 +28,000 0.41% 12,476,160
2022-06-06 2022-06-01 12.380 998,000 -4,000 0.40% 12,355,240
2022-06-02 2022-05-31 12.180 1,002,000 -42,000 0.40% 12,204,360
2022-06-01 2022-05-30 11.840 1,044,000 +6,000 0.42% 12,360,960
2022-05-31 2022-05-27 10.720 1,038,000 +2,000 0.42% 11,127,360
2022-05-30 2022-05-26 10.480 1,036,000 -50,000 0.41% 10,857,280
2022-05-27 2022-05-25 10.240 1,086,000 +80,000 0.43% 11,120,640
2022-05-26 2022-05-24 10.100 1,006,000 -8,000 0.40% 10,160,600
2022-05-24 2022-05-20 10.460 1,014,000 +10,000 0.41% 10,606,440
2022-05-23 2022-05-19 10.340 1,004,000 -2,000 0.40% 10,381,360
2022-05-18 2022-05-16 9.560 1,006,000 -100,000 0.40% 9,617,360
2022-05-12 2022-05-10 9.500 1,106,000 -422,000 0.44% 10,507,000
2022-05-11 2022-05-06 9.810 1,528,000 -50,000 0.61% 14,989,680
2022-05-10 2022-05-05 10.580 1,578,000 +8,000 0.63% 16,695,240
2022-04-29 2022-04-27 9.690 1,570,000 +18,000 0.63% 15,213,300
2022-04-28 2022-04-26 9.160 1,552,000 +2,000 0.62% 14,216,320
2022-04-27 2022-04-25 9.020 1,550,000 -6,000 0.62% 13,981,000
2022-04-25 2022-04-21 10.320 1,556,000 -10,000 0.62% 16,057,920
2022-04-20 2022-04-14 10.740 1,566,000 -58,000 0.63% 16,818,840
2022-04-13 2022-04-11 11.000 1,624,000 +38,000 0.65% 17,864,000
2022-04-11 2022-04-07 11.260 1,586,000 +2,000 0.63% 17,858,360
2022-04-08 2022-04-06 11.360 1,584,000 -66,000 0.63% 17,994,240
2022-04-07 2022-04-04 10.820 1,650,000 +50,000 0.66% 17,853,000
2022-04-06 2022-04-01 10.960 1,600,000 +8,000 0.64% 17,536,000
2022-04-01 2022-03-30 12.260 1,592,000 -192,000 0.64% 19,517,920
2022-03-31 2022-03-29 13.240 1,784,000 -40,000 0.71% 23,620,160
2022-03-30 2022-03-28 13.300 1,824,000 +74,000 0.73% 24,259,200
2022-03-29 2022-03-25 14.200 1,750,000 +10,000 0.70% 24,850,000
2022-03-28 2022-03-24 14.840 1,740,000 +24,000 0.70% 25,821,600
2022-03-24 2022-03-22 14.740 1,716,000 +8,000 0.69% 25,293,840
2022-03-23 2022-03-21 15.040 1,708,000 +6,000 0.68% 25,688,320
2022-03-21 2022-03-17 14.560 1,702,000 +20,000 0.68% 24,781,120
2022-03-15 2022-03-11 16.020 1,682,000 +24,000 0.67% 26,945,640
2022-03-14 2022-03-10 15.880 1,658,000 -70,000 0.66% 26,329,040
2022-03-11 2022-03-09 15.140 1,728,000 -110,000 0.69% 26,161,920
2022-03-10 2022-03-08 14.460 1,838,000 -38,000 0.74% 26,577,480
2022-03-08 2022-03-04 13.840 1,876,000 -28,000 0.75% 25,963,840
2022-02-28 2022-02-24 13.660 1,904,000 +2,000 0.76% 26,008,640
2022-02-25 2022-02-23 13.420 1,902,000 -34,000 0.76% 25,524,840
2022-02-22 2022-02-18 12.700 1,936,000 +20,000 0.77% 24,587,200
2022-02-21 2022-02-17 13.160 1,916,000 -48,000 0.77% 25,214,560
2022-02-18 2022-02-16 13.140 1,964,000 -22,000 0.79% 25,806,960
2022-02-16 2022-02-14 12.660 1,986,000 +22,000 0.79% 25,142,760
2022-02-15 2022-02-11 13.200 1,964,000 +20,000 0.79% 25,924,800
2022-02-10 2022-02-08 13.840 1,944,000 -60,000 0.78% 26,904,960
2022-02-08 2022-02-04 14.300 2,004,000 -18,000 0.80% 28,657,200
2022-02-04 2022-01-27 14.480 2,022,000 +20,000 0.81% 29,278,560
2022-01-28 2022-01-26 14.760 2,002,000 -8,000 0.80% 29,549,520
2022-01-27 2022-01-25 14.480 2,010,000 +104,000 0.80% 29,104,800
2022-01-26 2022-01-24 14.860 1,906,000 +32,000 0.76% 28,323,160
2022-01-25 2022-01-21 15.380 1,874,000 -26,000 0.75% 28,822,120
2022-01-24 2022-01-20 15.080 1,900,000 +24,000 0.76% 28,652,000
2022-01-21 2022-01-19 15.100 1,876,000 +6,000 0.75% 28,327,600
2022-01-20 2022-01-18 15.360 1,870,000 +36,000 0.75% 28,723,200
2022-01-19 2022-01-17 15.100 1,834,000 +24,000 0.73% 27,693,400
2022-01-17 2022-01-13 14.920 1,810,000 +90,000 0.72% 27,005,200
2022-01-14 2022-01-12 15.820 1,720,000 -2,000 0.69% 27,210,400
2022-01-12 2022-01-10 15.500 1,722,000 +72,000 0.69% 26,691,000
2022-01-11 2022-01-07 16.500 1,650,000 -42,000 0.66% 27,225,000
2022-01-10 2022-01-06 16.700 1,692,000 +50,000 0.68% 28,256,400
2022-01-07 2022-01-05 17.300 1,642,000 +10,000 0.66% 28,406,600
2022-01-06 2022-01-04 19.120 1,632,000 -10,000 0.65% 31,203,840
2022-01-05 2022-01-03 19.680 1,642,000 -10,000 0.66% 32,314,560
2022-01-04 2021-12-31 17.540 1,652,000 -2,000 0.66% 28,976,080
2021-12-29 2021-12-24 15.760 1,654,000 -38,000 0.66% 26,067,040
2021-12-28 2021-12-22 15.920 1,692,000 +20,000 0.68% 26,936,640
2021-12-23 2021-12-21 15.200 1,672,000 +30,000 0.67% 25,414,400
2021-12-21 2021-12-17 15.880 1,642,000 -20,000 0.66% 26,074,960
2021-12-17 2021-12-15 16.220 1,662,000 +2,000 0.66% 26,957,640
2021-12-16 2021-12-14 17.080 1,660,000 +2,000 0.66% 28,352,800
2021-12-15 2021-12-13 18.000 1,658,000 -16,000 0.66% 29,844,000
2021-12-13 2021-12-09 18.420 1,674,000 -4,000 0.67% 30,835,080
2021-12-10 2021-12-08 16.900 1,678,000 +8,000 0.67% 28,358,200
2021-12-09 2021-12-07 17.360 1,670,000 +16,000 0.67% 28,991,200
2021-12-01 2021-11-29 16.020 1,654,000 +26,000 0.66% 26,497,080
2021-11-30 2021-11-26 16.800 1,628,000 -26,000 0.65% 27,350,400
2021-11-29 2021-11-25 16.420 1,654,000 -2,000 0.66% 27,158,680
2021-11-26 2021-11-24 14.100 1,656,000 +30,000 0.66% 23,349,600
2021-11-25 2021-11-23 14.880 1,626,000 -10,000 0.65% 24,194,880
2021-11-24 2021-11-22 15.120 1,636,000 -2,000 0.65% 24,736,320
2021-11-22 2021-11-18 14.880 1,638,000 -4,000 0.66% 24,373,440
2021-11-19 2021-11-17 13.000 1,642,000 +20,000 0.66% 21,346,000
2021-11-18 2021-11-16 13.100 1,622,000 +6,000 0.65% 21,248,200
2021-11-16 2021-11-12 13.000 1,616,000 -16,000 0.65% 21,008,000
2021-11-12 2021-11-10 11.180 1,632,000 -100,000 0.65% 18,245,760
2021-11-05 2021-11-03 10.180 1,732,000 +2,000 0.69% 17,631,760
2021-11-01 2021-10-28 11.200 1,730,000 -2,000 0.69% 19,376,000
2021-10-29 2021-10-27 10.060 1,732,000 -2,000 0.69% 17,423,920
2021-10-27 2021-10-25 10.160 1,734,000 +10,000 0.69% 17,617,440
2021-10-21 2021-10-19 10.300 1,724,000 +4,000 0.69% 17,757,200
2021-10-15 2021-10-11 9.050 1,720,000 +2,000 0.69% 15,566,000
2021-10-08 2021-10-06 9.350 1,718,000 -4,000 0.69% 16,063,300
2021-10-05 2021-09-30 9.960 1,722,000 +50,000 0.69% 17,151,120
2021-09-29 2021-09-27 9.780 1,672,000 -40,000 0.67% 16,352,160
2021-09-27 2021-09-23 11.180 1,712,000 +40,000 0.68% 19,140,160
2021-09-21 2021-09-17 11.640 1,672,000 -2,000 0.67% 19,462,080
2021-09-20 2021-09-16 11.680 1,674,000 -30,000 0.67% 19,552,320
2021-09-17 2021-09-15 12.020 1,704,000 -104,000 0.68% 20,482,080
2021-09-15 2021-09-13 11.900 1,808,000 +6,000 0.72% 21,515,200
2021-09-14 2021-09-10 12.880 1,802,000 -44,000 0.72% 23,209,760
2021-09-13 2021-09-09 13.080 1,846,000 -18,000 0.74% 24,145,680
2021-09-08 2021-09-06 12.900 1,864,000 +44,000 0.75% 24,045,600
2021-09-07 2021-09-03 13.420 1,820,000 +4,000 0.73% 24,424,400
2021-09-06 2021-09-02 13.640 1,816,000 +6,000 0.73% 24,770,240
2021-09-02 2021-08-31 13.900 1,810,000 +6,000 0.72% 25,159,000
2021-09-01 2021-08-30 14.260 1,804,000 +10,000 0.72% 25,725,040
2021-08-30 2021-08-26 13.360 1,794,000 -32,000 0.72% 23,967,840
2021-08-27 2021-08-25 12.900 1,826,000 -40,000 0.73% 23,555,400
2021-08-26 2021-08-24 11.520 1,866,000 -2,000 0.75% 21,496,320
2021-08-25 2021-08-23 11.760 1,868,000 +12,000 0.75% 21,967,680
2021-08-24 2021-08-20 11.140 1,856,000 -2,000 0.74% 20,675,840
2021-08-20 2021-08-18 10.860 1,858,000 -2,000 0.74% 20,177,880
2021-08-19 2021-08-17 10.940 1,860,000 -2,000 0.74% 20,348,400
2021-08-17 2021-08-13 11.600 1,862,000 +10,000 0.74% 21,599,200
2021-08-16 2021-08-12 11.700 1,852,000 -70,000 0.74% 21,668,400
2021-08-13 2021-08-11 11.180 1,922,000 +14,000 0.77% 21,487,960
2021-08-11 2021-08-09 12.160 1,908,000 +2,000 0.76% 23,201,280
2021-08-10 2021-08-06 12.200 1,906,000 +30,000 0.76% 23,253,200
2021-08-09 2021-08-05 12.800 1,876,000 +4,000 0.75% 24,012,800
2021-08-06 2021-08-04 13.460 1,872,000 -100,000 0.75% 25,197,120
2021-08-05 2021-08-03 12.320 1,972,000 +46,000 0.79% 24,295,040
2021-08-04 2021-08-02 13.400 1,926,000 +6,000 0.77% 25,808,400
2021-08-03 2021-07-30 12.700 1,920,000 +4,000 0.77% 24,384,000
2021-08-02 2021-07-29 12.340 1,916,000 +26,000 0.77% 23,643,440
2021-07-30 2021-07-28 11.840 1,890,000 +2,000 0.76% 22,377,600
2021-07-29 2021-07-27 11.620 1,888,000 -2,000 0.76% 21,938,560
2021-07-28 2021-07-26 12.700 1,890,000 +38,000 0.76% 24,003,000
2021-07-27 2021-07-23 13.060 1,852,000 +36,000 0.74% 24,187,120
2021-07-23 2021-07-21 14.600 1,816,000 -16,000 0.73% 26,513,600
2021-07-22 2021-07-20 14.000 1,832,000 +4,000 0.73% 25,648,000
2021-07-21 2021-07-19 14.580 1,828,000 -104,000 0.73% 26,652,240
2021-07-20 2021-07-16 14.120 1,932,000 -96,000 0.77% 27,279,840
2021-07-19 2021-07-15 13.820 2,028,000 +34,000 0.81% 28,026,960
2021-07-16 2021-07-14 13.240 1,994,000 -4,000 0.80% 26,400,560
2021-07-15 2021-07-13 13.900 1,998,000 -4,000 0.80% 27,772,200
2021-07-14 2021-07-12 13.980 2,002,000 +28,000 0.80% 27,987,960
2021-07-13 2021-07-09 11.260 1,974,000 -8,000 0.79% 22,227,240
2021-07-12 2021-07-08 11.180 1,982,000 +8,000 0.79% 22,158,760
2021-07-09 2021-07-07 10.960 1,974,000 -10,000 0.79% 21,635,040
2021-07-07 2021-07-05 10.680 1,984,000 -54,000 0.79% 21,189,120
2021-07-06 2021-07-02 9.820 2,038,000 -12,000 0.82% 20,013,160
2021-07-05 2021-06-30 10.240 2,050,000 -58,000 0.82% 20,992,000
2021-07-02 2021-06-29 9.160 2,108,000 -64,000 0.84% 19,309,280
2021-06-29 2021-06-25 7.790 2,172,000 -4,000 0.87% 16,919,880
2021-06-28 2021-06-24 7.500 2,176,000 -34,000 0.87% 16,320,000
2021-06-25 2021-06-23 7.800 2,210,000 -174,000 0.88% 17,238,000
2021-06-24 2021-06-22 7.000 2,384,000 -50,000 0.95% 16,688,000
2021-06-22 2021-06-18 6.100 2,434,000 +10,000 0.97% 14,847,400
2021-06-18 2021-06-16 6.150 2,424,000 +134,000 0.97% 14,907,600
2021-06-17 2021-06-15 6.510 2,290,000 -200,000 0.92% 14,907,900
2021-06-16 2021-06-11 6.480 2,490,000 +202,000 1.00% 16,135,200
2021-06-15 2021-06-10 6.410 2,288,000 -14,000 0.92% 14,666,080
2021-06-11 2021-06-09 6.020 2,302,000 -6,000 0.92% 13,858,040
2021-06-08 2021-06-04 6.160 2,308,000 -38,000 0.92% 14,217,280
2021-06-07 2021-06-03 6.150 2,346,000 +70,000 0.94% 14,427,900
2021-06-03 2021-06-01 6.230 2,276,000 -6,000 0.91% 14,179,480
2021-06-02 2021-05-31 6.020 2,282,000 +6,000 0.91% 13,737,640
2021-05-31 2021-05-27 5.950 2,276,000 -16,000 0.91% 13,542,200
2021-05-27 2021-05-25 5.900 2,292,000 -30,000 0.92% 13,522,800
2021-05-26 2021-05-24 5.700 2,322,000 -12,000 0.93% 13,235,400
2021-05-25 2021-05-21 5.690 2,334,000 -16,000 0.93% 13,280,460
2021-05-24 2021-05-20 5.710 2,350,000 -240,000 0.94% 13,418,500
2021-05-20 2021-05-17 5.860 2,590,000 -130,000 1.04% 15,177,400
2021-05-18 2021-05-14 5.680 2,720,000 -180,000 1.09% 15,449,600
2021-05-17 2021-05-13 5.720 2,900,000 +6,000 1.16% 16,588,000
2021-05-13 2021-05-11 5.920 2,894,000 +360,000 1.16% 17,132,480
2021-05-12 2021-05-10 6.040 2,534,000 +136,000 1.01% 15,305,360
2021-05-11 2021-05-07 5.640 2,398,000 +130,000 0.96% 13,524,720
2021-05-10 2021-05-06 5.930 2,268,000 +14,000 0.91% 13,449,240
2021-05-07 2021-05-05 6.160 2,254,000 -130,000 0.90% 13,884,640
2021-05-06 2021-05-04 6.190 2,384,000 +2,000 0.95% 14,756,960
2021-05-05 2021-05-03 5.880 2,382,000 +146,000 0.95% 14,006,160
2021-05-04 2021-04-30 6.220 2,236,000 +18,000 0.89% 13,907,920
2021-05-03 2021-04-29 6.680 2,218,000 -22,000 0.89% 14,816,240
2021-04-29 2021-04-27 6.430 2,240,000 +16,000 0.90% 14,403,200
2021-04-28 2021-04-26 6.750 2,224,000 -112,000 0.89% 15,012,000
2021-04-26 2021-04-22 6.770 2,336,000 +64,000 0.93% 15,814,720
2021-04-23 2021-04-21 6.680 2,272,000 +70,000 0.91% 15,176,960
2021-04-22 2021-04-20 6.840 2,202,000 +22,000 0.88% 15,061,680
2021-04-07 2021-03-31 7.400 2,180,000 -4,000 0.87% 16,132,000
2021-04-01 2021-03-30 8.090 2,184,000 +4,000 0.87% 17,668,560
2021-03-26 2021-03-24 7.540 2,180,000 -70,000 0.87% 16,437,200
2021-03-25 2021-03-23 7.700 2,250,000 -100,000 0.90% 17,325,000
2021-03-23 2021-03-19 8.070 2,350,000 -216,000 0.94% 18,964,500
2021-03-22 2021-03-18 8.190 2,566,000 -8,000 1.03% 21,015,540
2021-03-19 2021-03-17 7.770 2,574,000 +20,000 1.03% 19,999,980
2021-03-17 2021-03-15 7.350 2,554,000 +214,000 1.02% 18,771,900
2021-03-16 2021-03-12 6.850 2,340,000 +36,000 0.94% 16,029,000
2021-03-10 2021-03-08 6.280 2,304,000 -8,000 0.92% 14,469,120
2021-03-09 2021-03-05 6.940 2,312,000 +120,000 0.92% 16,045,280
2021-03-08 2021-03-04 6.900 2,192,000 -198,000 0.88% 15,124,800
2021-03-05 2021-03-03 7.900 2,390,000 -18,000 0.96% 18,881,000
2021-03-04 2021-03-02 8.080 2,408,000 +10,000 0.96% 19,456,640
2021-03-03 2021-03-01 8.500 2,398,000 -10,000 0.96% 20,383,000
2021-03-02 2021-02-26 7.870 2,408,000 -12,000 0.96% 18,950,960
2021-03-01 2021-02-25 8.260 2,420,000 +206,000 0.97% 19,989,200
2021-02-26 2021-02-24 7.680 2,214,000 +40,000 0.89% 17,003,520
2021-02-25 2021-02-23 8.410 2,174,000 -2,000 0.87% 18,283,340
2021-02-24 2021-02-22 8.980 2,176,000 +14,000 0.87% 19,540,480
2021-02-23 2021-02-19 9.190 2,162,000 +44,000 0.86% 19,868,780
2021-02-22 2021-02-18 9.130 2,118,000 +28,000 0.85% 19,337,340
2021-02-19 2021-02-17 9.840 2,090,000 -18,000 0.84% 20,565,600
2021-02-18 2021-02-16 9.510 2,108,000 +18,000 0.84% 20,047,080
2021-02-17 2021-02-11 9.750 2,090,000 +2,000 0.84% 20,377,500
2021-02-16 2021-02-09 10.080 2,088,000 -34,000 0.84% 21,047,040
2021-02-10 2021-02-08 9.380 2,122,000 +14,000 0.85% 19,904,360
2021-02-09 2021-02-05 9.500 2,108,000 +10,000 0.84% 20,026,000
2021-02-08 2021-02-04 10.000 2,098,000 +4,000 0.84% 20,980,000
2021-02-05 2021-02-03 9.200 2,094,000 +22,000 0.84% 19,264,800
2021-02-04 2021-02-02 8.580 2,072,000 -32,000 0.83% 17,777,760
2021-02-03 2021-02-01 7.850 2,104,000 +30,000 0.84% 16,516,400
2021-02-02 2021-01-29 8.170 2,074,000 +110,000 0.83% 16,944,580
2021-02-01 2021-01-28 7.450 1,964,000 +100,000 0.79% 14,631,800
2021-01-29 2021-01-27 7.730 1,864,000 +34,000 0.75% 14,408,720
2021-01-28 2021-01-26 8.000 1,830,000 +14,000 0.73% 14,640,000
2021-01-27 2021-01-25 8.550 1,816,000 -12,000 0.73% 15,526,800
2021-01-26 2021-01-22 8.680 1,828,000 +44,000 0.73% 15,867,040
2021-01-25 2021-01-21 8.520 1,784,000 -28,000 0.71% 15,199,680
2021-01-21 2021-01-19 8.430 1,812,000 -12,000 0.72% 15,275,160
2021-01-20 2021-01-18 8.780 1,824,000 -46,000 0.73% 16,014,720
2021-01-19 2021-01-15 7.980 1,870,000 -4,000 0.75% 14,922,600
2021-01-15 2021-01-13 7.550 1,874,000 -2,000 0.75% 14,148,700
2021-01-14 2021-01-12 7.170 1,876,000 +6,000 0.75% 13,450,920
2021-01-13 2021-01-11 7.440 1,870,000 +28,000 0.75% 13,912,800
2021-01-12 2021-01-08 7.750 1,842,000 +16,000 0.74% 14,275,500
2021-01-08 2021-01-06 7.980 1,826,000 -44,000 0.73% 14,571,480
2021-01-07 2021-01-05 8.400 1,870,000 +2,000 0.75% 15,708,000
2021-01-06 2021-01-04 8.670 1,868,000 +16,000 0.75% 16,195,560
2021-01-05 2020-12-31 8.160 1,852,000 -88,000 0.74% 15,112,320
2021-01-04 2020-12-29 6.170 1,940,000 -26,000 0.78% 11,969,800
2020-12-30 2020-12-28 6.510 1,966,000 -4,000 0.79% 12,798,660
2020-12-29 2020-12-24 6.380 1,970,000 -156,000 0.79% 12,568,600
2020-12-28 2020-12-22 5.760 2,126,000 +78,000 0.85% 12,245,760
2020-12-23 2020-12-21 6.050 2,048,000 +40,000 0.82% 12,390,400
2020-12-22 2020-12-18 5.400 2,008,000 -10,000 0.80% 10,843,200
2020-12-21 2020-12-17 5.080 2,018,000 +2,000 0.81% 10,251,440
2020-12-18 2020-12-16 4.820 2,016,000 +72,000 0.81% 9,717,120
2020-12-17 2020-12-15 5.720 1,944,000 -110,000 0.78% 11,119,680
2020-12-16 2020-12-14 5.780 2,054,000 -26,000 0.82% 11,872,120
2020-12-15 2020-12-11 4.660 2,080,000 -50,000 0.83% 9,692,800
2020-12-14 2020-12-10 4.720 2,130,000 +8,000 0.85% 10,053,600
2020-12-08 2020-12-04 4.510 2,122,000 -100,000 0.85% 9,570,220
2020-12-07 2020-12-03 4.580 2,222,000 +48,000 0.89% 10,176,760
2020-12-02 2020-11-30 4.840 2,174,000 +40,000 0.87% 10,522,160
2020-12-01 2020-11-27 4.900 2,134,000 +2,000 0.85% 10,456,600
2020-11-30 2020-11-26 4.890 2,132,000 +58,000 0.85% 10,425,480
2020-11-27 2020-11-25 4.790 2,074,000 -150,000 0.83% 9,934,460
2020-11-26 2020-11-24 5.000 2,224,000 -12,000 0.89% 11,120,000
2020-11-25 2020-11-23 4.990 2,236,000 +132,000 0.89% 11,157,640
2020-11-23 2020-11-19 4.230 2,104,000 +26,000 0.84% 8,899,920
2020-11-20 2020-11-18 4.350 2,078,000 +14,000 0.83% 9,039,300
2020-11-19 2020-11-17 4.250 2,064,000 -218,000 0.83% 8,772,000
2020-11-17 2020-11-13 4.370 2,282,000 -100,000 0.91% 9,972,340
2020-11-12 2020-11-10 4.520 2,382,000 -10,000 0.95% 10,766,640
2020-11-11 2020-11-09 4.710 2,392,000 +20,000 0.96% 11,266,320
2020-11-10 2020-11-06 4.720 2,372,000 +108,000 0.95% 11,195,840
2020-11-09 2020-11-05 4.490 2,264,000 -36,000 0.91% 10,165,360
2020-11-06 2020-11-04 4.060 2,300,000 +200,000 0.92% 9,338,000
2020-11-05 2020-11-03 4.290 2,100,000 -122,000 0.84% 9,009,000
2020-11-04 2020-11-02 4.320 2,222,000 -408,000 0.89% 9,599,040
2020-11-03 2020-10-30 3.450 2,630,000 -346,000 1.05% 9,073,500
2020-10-30 2020-10-28 3.100 2,976,000 -10,000 1.19% 9,225,600
2020-10-28 2020-10-23 3.170 2,986,000 +20,000 1.19% 9,465,620
2020-10-27 2020-10-22 3.200 2,966,000 -8,000 1.19% 9,491,200
2020-10-23 2020-10-21 3.200 2,974,000 +50,000 1.19% 9,516,800
2020-10-15 2020-10-12 2.930 2,924,000 +20,000 1.17% 8,567,320
2020-10-14 2020-10-09 3.020 2,904,000 -2,000 1.16% 8,770,080
2020-10-12 2020-10-08 3.070 2,906,000 +20,000 1.16% 8,921,420
2020-10-08 2020-10-06 2.640 2,886,000 -14,000 1.15% 7,619,040
2020-10-07 2020-10-05 2.560 2,900,000 -4,000 1.16% 7,424,000
2020-09-08 2020-09-04 2.640 2,904,000 +10,000 1.16% 7,666,560
2020-09-03 2020-09-01 2.750 2,894,000 -12,000 1.16% 7,958,500
2020-09-01 2020-08-28 2.780 2,906,000 -28,000 1.16% 8,078,680
2020-08-28 2020-08-26 2.730 2,934,000 +10,000 1.17% 8,009,820
2020-08-27 2020-08-25 2.820 2,924,000 -16,000 1.17% 8,245,680
2020-08-12 2020-08-10 2.980 2,940,000 +790,000 1.18% 8,761,200
2020-08-11 2020-08-07 3.140 2,150,000 +190,000 0.86% 6,751,000
2020-08-10 2020-08-06 3.240 1,960,000 -20,000 0.78% 6,350,400
2020-08-07 2020-08-05 3.070 1,980,000 +16,000 0.79% 6,078,600
2020-08-06 2020-08-04 3.210 1,964,000 +22,000 0.79% 6,304,440
2020-08-04 2020-07-31 2.850 1,942,000 -4,000 0.78% 5,534,700
2020-07-31 2020-07-29 2.780 1,946,000 -2,000 0.78% 5,409,880
2020-07-27 2020-07-23 2.650 1,948,000 +6,000 0.78% 5,162,200
2020-07-24 2020-07-22 2.630 1,942,000 -200,000 0.78% 5,107,460
2020-07-23 2020-07-21 2.700 2,142,000 +18,000 0.86% 5,783,400
2020-07-22 2020-07-20 2.770 2,124,000 +200,000 0.85% 5,883,480
2020-07-20 2020-07-16 2.540 1,924,000 -88,000 0.77% 4,886,960
2020-07-14 2020-07-10 2.900 2,012,000 +42,000 0.80% 5,834,800
2020-07-13 2020-07-09 2.910 1,970,000 -146,000 0.79% 5,732,700
2020-07-09 2020-07-07 2.660 2,116,000 -148,000 0.85% 5,628,560
2020-07-08 2020-07-06 2.760 2,264,000 +94,000 0.91% 6,248,640
2020-07-07 2020-07-03 2.230 2,170,000 +10,000 0.87% 4,839,100
2020-06-29 2020-06-24 2.150 2,160,000 +22,000 0.86% 4,644,000
2020-06-17 2020-06-15 2.180 2,138,000 -50,000 0.86% 4,660,840
2020-06-16 2020-06-12 2.190 2,188,000 -20,000 0.88% 4,791,720
2020-06-11 2020-06-09 2.270 2,208,000 +20,000 0.88% 5,012,160
2020-06-10 2020-06-08 2.260 2,188,000 +50,000 0.88% 4,944,880
2020-06-04 2020-06-02 2.220 2,138,000 -10,000 0.86% 4,746,360
2020-05-25 2020-05-21 2.310 2,148,000 -6,000 0.86% 4,961,880
2020-05-20 2020-05-18 2.200 2,154,000 +10,000 0.86% 4,738,800
2020-05-12 2020-05-08 2.270 2,144,000 +28,000 0.86% 4,866,880
2020-05-04 2020-04-28 2.230 2,116,000 -112,000 0.85% 4,718,680
2020-04-29 2020-04-27 2.240 2,228,000 -12,000 0.89% 4,990,720
2020-04-23 2020-04-21 2.270 2,240,000 -10,000 0.90% 5,084,800
2020-04-17 2020-04-15 2.260 2,250,000 +122,000 0.90% 5,085,000
2020-04-16 2020-04-14 2.260 2,128,000 -4,000 0.85% 4,809,280
2020-04-07 2020-04-03 2.150 2,132,000 -34,000 0.85% 4,583,800
2020-04-02 2020-03-31 2.250 2,166,000 -10,000 0.87% 4,873,500
2020-03-23 2020-03-19 2.140 2,176,000 +20,000 0.87% 4,656,640
2020-03-19 2020-03-17 2.200 2,156,000 -268,000 0.86% 4,743,200
2020-03-16 2020-03-12 2.480 2,424,000 -76,000 0.97% 6,011,520
2020-03-13 2020-03-11 2.570 2,500,000 +28,000 1.00% 6,425,000
2020-03-11 2020-03-09 2.610 2,472,000 -24,000 0.99% 6,451,920
2020-03-09 2020-03-05 2.900 2,496,000 +12,000 1.00% 7,238,400
2020-03-06 2020-03-04 2.930 2,484,000 +86,000 0.99% 7,278,120
2020-03-05 2020-03-03 2.890 2,398,000 +40,000 0.96% 6,930,220
2020-03-04 2020-03-02 2.850 2,358,000 +2,000 0.94% 6,720,300
2020-03-03 2020-02-28 2.750 2,356,000 +24,000 0.94% 6,479,000
2020-02-28 2020-02-26 2.880 2,332,000 +4,000 0.93% 6,716,160
2020-02-21 2020-02-19 3.080 2,328,000 -18,000 0.93% 7,170,240
2020-02-18 2020-02-14 2.780 2,346,000 -36,000 0.94% 6,521,880
2020-02-17 2020-02-13 2.880 2,382,000 -26,000 0.95% 6,860,160
2020-02-13 2020-02-11 2.930 2,408,000 -44,000 0.96% 7,055,440
2020-02-12 2020-02-10 2.500 2,452,000 +8,000 0.98% 6,130,000
2020-02-07 2020-02-05 2.440 2,444,000 +30,000 0.98% 5,963,360
2020-02-05 2020-02-03 2.290 2,414,000 -10,000 0.97% 5,528,060
2020-02-04 2020-01-31 2.300 2,424,000 +20,000 0.97% 5,575,200
2020-02-03 2020-01-30 2.390 2,404,000 -88,000 0.96% 5,745,560
2020-01-31 2020-01-29 2.500 2,492,000 +26,000 1.00% 6,230,000
2020-01-30 2020-01-24 2.650 2,466,000 +32,000 0.99% 6,534,900
2020-01-29 2020-01-22 2.680 2,434,000 +30,000 0.97% 6,523,120
2020-01-16 2020-01-14 2.860 2,404,000 +12,000 0.96% 6,875,440
2020-01-14 2020-01-10 2.820 2,392,000 +30,000 0.96% 6,745,440
2020-01-13 2020-01-09 2.870 2,362,000 +40,000 0.94% 6,778,940
2020-01-10 2020-01-08 2.770 2,322,000 -8,000 0.93% 6,431,940
2020-01-08 2020-01-06 2.850 2,330,000 -8,000 0.93% 6,640,500
2020-01-07 2020-01-03 2.800 2,338,000 +67,000 0.94% 6,546,400
2020-01-06 2020-01-02 3.020 2,271,000 -50,000 0.91% 6,858,420
2020-01-03 2019-12-31 3.050 2,321,000 +124,000 0.93% 7,079,050
2019-12-18 2019-12-16 2.190 2,197,000 +43,000 0.88% 4,811,430
2019-12-10 2019-12-06 2.080 2,154,000 +38,000 0.86% 4,480,320
2019-12-03 2019-11-29 2.050 2,116,000 -50,000 0.85% 4,337,800
2019-12-02 2019-11-28 2.050 2,166,000 -4,000 0.87% 4,440,300
2019-11-18 2019-11-14 2.260 2,170,000 -40,000 0.87% 4,904,200
2019-11-15 2019-11-13 2.210 2,210,000 +10,000 0.88% 4,884,100
2019-11-11 2019-11-07 2.300 2,200,000 -38,000 0.88% 5,060,000
2019-11-08 2019-11-06 2.250 2,238,000 +10,000 0.90% 5,035,500
2019-11-07 2019-11-05 2.160 2,228,000 +18,000 0.89% 4,812,480
2019-11-06 2019-11-04 2.150 2,210,000 +20,000 0.88% 4,751,500
2019-11-05 2019-11-01 1.980 2,190,000 -50,000 0.88% 4,336,200
2019-11-04 2019-10-31 2.000 2,240,000 +50,000 0.90% 4,480,000
2019-11-01 2019-10-30 2.100 2,190,000 -50,000 0.88% 4,599,000
2019-10-31 2019-10-29 2.200 2,240,000 +30,000 0.90% 4,928,000
2019-10-30 2019-10-28 2.140 2,210,000 +20,000 0.88% 4,729,400
2019-10-29 2019-10-25 2.180 2,190,000 -60,000 0.88% 4,774,200
2019-10-28 2019-10-24 2.160 2,250,000 -76,000 0.90% 4,860,000
2019-10-25 2019-10-23 2.410 2,326,000 -82,000 0.93% 5,605,660
2019-10-24 2019-10-22 2.610 2,408,000 -24,000 0.96% 6,284,880
2019-10-23 2019-10-21 2.170 2,432,000 +382,000 0.97% 5,277,440
2019-10-22 2019-10-18 2.100 2,050,000 +130,000 0.82% 4,305,000
2019-10-17 2019-10-15 1.630 1,920,000 -50,000 0.77% 3,129,600
2019-10-10 2019-10-08 1.650 1,970,000 -2,000 0.79% 3,250,500
2019-09-03 2019-08-30 1.600 1,972,000 -6,000 0.79% 3,155,200
2019-07-31 2019-07-29 1.790 1,978,000 +18,000 0.79% 3,540,620
2019-07-25 2019-07-23 1.820 1,960,000 -188,000 0.78% 3,567,200
2019-07-23 2019-07-19 1.850 2,148,000 +30,000 0.86% 3,973,800
2019-07-19 2019-07-17 1.820 2,118,000 -20,000 0.85% 3,854,760
2019-07-05 2019-07-03 1.950 2,138,000 -50,000 0.86% 4,169,100
2019-07-04 2019-07-02 1.950 2,188,000 +10,000 0.88% 4,266,600
2019-06-06 2019-06-04 2.000 2,178,000 -104,000 0.87% 4,356,000
2019-06-05 2019-06-03 2.030 2,282,000 +4,000 0.91% 4,632,460
2019-05-02 2019-04-29 2.460 2,278,000 +15,000 0.91% 5,603,880
2019-04-24 2019-04-18 2.640 2,263,000 +70,000 0.91% 5,974,320
2019-04-23 2019-04-17 2.670 2,193,000 +50,000 0.88% 5,855,310
2019-04-15 2019-04-11 2.730 2,143,000 +104,000 0.86% 5,850,390
2019-04-10 2019-04-08 2.680 2,039,000 -20,000 0.82% 5,464,520
2019-03-27 2019-03-25 2.700 2,059,000 -30,000 0.82% 5,559,300
2019-03-26 2019-03-22 2.800 2,089,000 -7,000 0.84% 5,849,200
2019-03-25 2019-03-21 2.630 2,096,000 +6,000 0.84% 5,512,480
2019-03-19 2019-03-15 2.640 2,090,000 +4,000 0.84% 5,517,600
2019-03-11 2019-03-07 2.740 2,086,000 -20,000 0.83% 5,715,640
2019-03-06 2019-03-04 2.660 2,106,000 +20,000 0.84% 5,601,960
2018-12-05 2018-12-03 2.350 2,086,000 +100,000 0.83% 4,902,100
2018-12-03 2018-11-29 2.180 1,986,000 -6,000 0.79% 4,329,480
2018-11-30 2018-11-28 2.250 1,992,000 -2,000 0.80% 4,482,000
2018-11-16 2018-11-14 2.330 1,994,000 -24,000 0.80% 4,646,020
2018-11-15 2018-11-13 2.320 2,018,000 +16,000 0.81% 4,681,760
2018-11-02 2018-10-31 2.200 2,002,000 -40,000 0.80% 4,404,400
2018-11-01 2018-10-30 2.230 2,042,000 -20,000 0.82% 4,553,660
2018-10-25 2018-10-23 2.270 2,062,000 -12,000 0.82% 4,680,740
2018-10-24 2018-10-22 2.400 2,074,000 -68,000 0.83% 4,977,600
2018-10-04 2018-10-02 2.480 2,142,000 +44,000 0.86% 5,312,160
2018-10-02 2018-09-27 2.510 2,098,000 +24,000 0.84% 5,265,980
2018-09-11 2018-09-07 2.480 2,074,000 +10,000 0.83% 5,143,520
2018-09-04 2018-08-31 2.650 2,064,000 -14,000 0.83% 5,469,600
2018-08-20 2018-08-16 2.700 2,078,000 +2,000 0.83% 5,610,600
2018-08-09 2018-08-07 2.860 2,076,000 +4,000 0.83% 5,937,360
2018-08-03 2018-08-01 2.990 2,072,000 +40,000 0.83% 6,195,280
2018-08-01 2018-07-30 3.010 2,032,000 -2,000 0.81% 6,116,320
2018-07-30 2018-07-26 3.000 2,034,000 -16,000 0.81% 6,102,000
2018-07-27 2018-07-25 3.080 2,050,000 +16,000 0.82% 6,314,000
2018-07-26 2018-07-24 2.900 2,034,000 -4,000 0.81% 5,898,600
2018-07-10 2018-07-06 2.790 2,038,000 +6,000 0.82% 5,686,020
2018-06-29 2018-06-27 2.950 2,032,000 -48,000 0.81% 5,994,400
2018-06-22 2018-06-20 3.360 2,080,000 -30,000 0.83% 6,988,800
2018-06-20 2018-06-15 3.520 2,110,000 -10,000 0.84% 7,427,200
2018-06-07 2018-06-05 3.720 2,120,000 -10,000 0.85% 7,886,400
2018-06-06 2018-06-04 3.750 2,130,000 -2,000 0.85% 7,987,500
2018-05-24 2018-05-21 3.840 2,132,000 +10,000 0.85% 8,186,880
2018-05-04 2018-05-02 3.790 2,122,000 +8,000 0.85% 8,042,380
2018-05-03 2018-04-30 3.830 2,114,000 +6,000 0.85% 8,096,620
2018-04-30 2018-04-26 3.880 2,108,000 -20,000 0.84% 8,179,040
2018-04-27 2018-04-25 3.940 2,128,000 +10,000 0.85% 8,384,320
2018-04-26 2018-04-24 4.010 2,118,000 +10,000 0.85% 8,493,180
2018-04-25 2018-04-23 4.040 2,108,000 +8,000 0.84% 8,516,320
2018-04-24 2018-04-20 4.080 2,100,000 -16,000 0.84% 8,568,000
2018-04-18 2018-04-16 3.760 2,116,000 -28,000 0.85% 7,956,160
2018-03-27 2018-03-23 3.840 2,144,000 +6,000 0.86% 8,232,960
2018-03-20 2018-03-16 4.090 2,138,000 +4,000 0.86% 8,744,420
2018-03-19 2018-03-15 4.220 2,134,000 -56,000 0.85% 9,005,480
2018-02-22 2018-02-20 3.870 2,190,000 -22,000 0.88% 8,475,300
2018-02-21 2018-02-15 3.830 2,212,000 +22,000 0.88% 8,471,960
2018-02-20 2018-02-13 3.920 2,190,000 -4,000 0.88% 8,584,800
2018-02-09 2018-02-07 3.730 2,194,000 -104,000 0.88% 8,183,620
2018-02-08 2018-02-06 3.720 2,298,000 +4,000 0.92% 8,548,560
2018-02-07 2018-02-05 3.960 2,294,000 +140,000 0.92% 9,084,240
2018-02-06 2018-02-02 4.130 2,154,000 -80,000 0.86% 8,896,020
2018-02-05 2018-02-01 4.300 2,234,000 +66,000 0.89% 9,606,200
2018-02-02 2018-01-31 4.240 2,168,000 -54,000 0.87% 9,192,320
2018-02-01 2018-01-30 4.240 2,222,000 +200,000 0.89% 9,421,280
2018-01-31 2018-01-29 4.330 2,022,000 +140,000 0.81% 8,755,260
2018-01-30 2018-01-26 4.500 1,882,000 -40,000 0.75% 8,469,000
2018-01-26 2018-01-24 4.090 1,922,000 -2,000 0.77% 7,860,980
2018-01-22 2018-01-18 4.080 1,924,000 +20,000 0.77% 7,849,920
2018-01-19 2018-01-17 4.090 1,904,000 -34,000 0.76% 7,787,360
2018-01-18 2018-01-16 4.100 1,938,000 +12,000 0.78% 7,945,800
2018-01-16 2018-01-12 4.130 1,926,000 +6,000 0.77% 7,954,380
2018-01-11 2018-01-09 4.090 1,920,000 -20,000 0.77% 7,852,800
2018-01-10 2018-01-08 4.130 1,940,000 -36,000 0.78% 8,012,200
2018-01-09 2018-01-05 4.260 1,976,000 +16,000 0.79% 8,417,760
2018-01-08 2018-01-04 4.240 1,960,000 -4,000 0.78% 8,310,400
2018-01-05 2018-01-03 4.170 1,964,000 +12,000 0.79% 8,189,880
2018-01-04 2018-01-02 4.100 1,952,000 +62,000 0.78% 8,003,200
2018-01-03 2017-12-29 4.060 1,890,000 -20,000 0.76% 7,673,400
2017-12-07 2017-12-05 3.840 1,910,000 +6,000 0.76% 7,334,400
2017-12-05 2017-12-01 3.900 1,904,000 -2,000 0.76% 7,425,600
2017-12-04 2017-11-30 3.980 1,906,000 -18,000 0.76% 7,585,880
2017-11-30 2017-11-28 4.010 1,924,000 +10,000 0.77% 7,715,240
2017-11-22 2017-11-20 3.980 1,914,000 -10,000 0.77% 7,617,720
2017-11-21 2017-11-17 4.090 1,924,000 +10,000 0.77% 7,869,160
2017-11-20 2017-11-16 4.220 1,914,000 -26,000 0.77% 8,077,080
2017-11-17 2017-11-15 4.280 1,940,000 -98,000 0.78% 8,303,200
2017-11-16 2017-11-14 4.340 2,038,000 -66,000 0.82% 8,844,920
2017-11-15 2017-11-13 4.410 2,104,000 -180,000 0.84% 9,278,640
2017-11-14 2017-11-10 4.400 2,284,000 -250,000 0.91% 10,049,600
2017-11-13 2017-11-09 4.400 2,534,000 -330,000 1.01% 11,149,600
2017-11-10 2017-11-08 4.430 2,864,000 -250,000 1.15% 12,687,520
2017-11-09 2017-11-07 4.410 3,114,000 -400,000 1.25% 13,732,740
2017-11-08 2017-11-06 4.450 3,514,000 -400,000 1.41% 15,637,300
2017-11-07 2017-11-03 4.540 3,914,000 -436,000 1.57% 17,769,560
2017-11-06 2017-11-02 4.530 4,350,000 -372,000 1.74% 19,705,500
2017-11-03 2017-11-01 4.560 4,722,000 -350,000 1.89% 21,532,320
2017-11-02 2017-10-31 4.580 5,072,000 -2,000 2.03% 23,229,760
2017-11-01 2017-10-30 4.600 5,074,000 -200,000 2.03% 23,340,400
2017-10-31 2017-10-27 4.730 5,274,000 -16,000 2.11% 24,946,020
2017-10-24 2017-10-20 4.570 5,290,000 +4,000 2.12% 24,175,300
2017-10-23 2017-10-19 4.510 5,286,000 +4,000 2.11% 23,839,860
2017-10-19 2017-10-17 4.590 5,282,000 +100,000 2.11% 24,244,380
2017-10-18 2017-10-16 4.670 5,182,000 +204,000 2.07% 24,199,940
2017-10-13 2017-10-11 4.690 4,978,000 -10,000 1.99% 23,346,820
2017-10-11 2017-10-09 4.500 4,988,000 -26,000 2.00% 22,446,000
2017-10-10 2017-10-06 4.510 5,014,000 +60,000 2.01% 22,613,140
2017-10-09 2017-10-04 4.370 4,954,000 -10,000 1.98% 21,648,980
2017-10-03 2017-09-28 4.450 4,964,000 -2,000 1.99% 22,089,800
2017-09-27 2017-09-25 4.380 4,966,000 +4,000 1.99% 21,751,080
2017-09-26 2017-09-22 4.540 4,962,000 +2,000 1.98% 22,527,480
2017-09-25 2017-09-21 4.670 4,960,000 -2,000 1.98% 23,163,200
2017-09-21 2017-09-19 4.510 4,962,000 -160,000 1.98% 22,378,620
2017-09-20 2017-09-18 4.540 5,122,000 -10,000 2.05% 23,253,880
2017-09-19 2017-09-15 4.520 5,132,000 +2,000 2.05% 23,196,640
2017-09-12 2017-09-08 4.660 5,130,000 +2,000 2.05% 23,905,800
2017-09-11 2017-09-07 4.690 5,128,000 +10,000 2.05% 24,050,320
2017-09-08 2017-09-06 4.590 5,118,000 +4,000 2.05% 23,491,620
2017-09-05 2017-09-01 4.660 5,114,000 -4,000 2.05% 23,831,240
2017-09-04 2017-08-31 4.660 5,118,000 -100,000 2.05% 23,849,880
2017-09-01 2017-08-30 4.700 5,218,000 +20,000 2.09% 24,524,600
2017-08-31 2017-08-29 4.850 5,198,000 -10,000 2.08% 25,210,300
2017-08-30 2017-08-28 4.790 5,208,000 +30,000 2.08% 24,946,320
2017-08-28 2017-08-24 4.830 5,178,000 +36,000 2.07% 25,009,740
2017-08-25 2017-08-22 4.700 5,142,000 +24,000 2.06% 24,167,400
2017-08-24 2017-08-21 4.950 5,118,000 +24,000 2.05% 25,334,100
2017-08-22 2017-08-18 4.740 5,094,000 +34,000 2.04% 24,145,560
2017-08-21 2017-08-17 4.560 5,060,000 -52,000 2.02% 23,073,600
2017-08-15 2017-08-11 4.170 5,112,000 -22,000 2.04% 21,317,040
2017-08-14 2017-08-10 4.310 5,134,000 -12,000 2.05% 22,127,540
2017-08-10 2017-08-08 4.530 5,146,000 +24,000 2.06% 23,311,380
2017-08-09 2017-08-07 4.490 5,122,000 -8,000 2.05% 22,997,780
2017-08-08 2017-08-04 4.420 5,130,000 +118,000 2.05% 22,674,600
2017-08-01 2017-07-28 4.260 5,012,000 +2,000 2.00% 21,351,120
2017-07-25 2017-07-21 4.300 5,010,000 -8,000 2.00% 21,543,000
2017-07-21 2017-07-19 4.450 5,018,000 +16,000 2.01% 22,330,100
2017-07-20 2017-07-18 4.350 5,002,000 +2,000 2.00% 21,758,700
2017-07-19 2017-07-17 4.280 5,000,000 +6,000 2.00% 21,400,000
2017-07-17 2017-07-13 4.380 4,994,000 +12,000 2.00% 21,873,720
2017-07-14 2017-07-12 4.400 4,982,000 +5,000 1.99% 21,920,800
2017-07-13 2017-07-11 4.540 4,977,000 +157,000 1.99% 22,595,580
2017-07-12 2017-07-10 4.480 4,820,000 -120,000 1.93% 21,593,600
2017-07-11 2017-07-07 4.540 4,940,000 +30,000 1.98% 22,427,600
2017-07-10 2017-07-06 4.600 4,910,000 +86,000 1.96% 22,586,000
2017-07-05 2017-07-03 4.400 4,824,000 +26,000 1.93% 21,225,600
2017-07-03 2017-06-29 4.530 4,798,000 -10,000 1.92% 21,734,940
2017-06-30 2017-06-28 4.510 4,808,000 -6,000 1.92% 21,684,080
2017-06-28 2017-06-26 4.440 4,814,000 -12,000 1.93% 21,374,160
2017-06-27 2017-06-23 4.470 4,826,000 -10,000 1.93% 21,572,220
2017-06-23 2017-06-21 4.500 4,836,000 -6,000 1.93% 21,762,000
2017-06-20 2017-06-16 4.590 4,842,000 +20,000 1.94% 22,224,780
2017-06-16 2017-06-14 4.660 4,822,000 +2,000 1.93% 22,470,520
2017-06-15 2017-06-13 4.630 4,820,000 -40,000 1.93% 22,316,600
2017-06-14 2017-06-12 4.610 4,860,000 +14,000 1.94% 22,404,600
2017-06-13 2017-06-09 4.820 4,846,000 +18,000 1.94% 23,357,720
2017-06-12 2017-06-08 4.690 4,828,000 -22,000 1.93% 22,643,320
2017-06-07 2017-06-05 4.120 4,850,000 +6,000 1.94% 19,982,000
2017-05-25 2017-05-23 4.160 4,844,000 +4,000 1.94% 20,151,040
2017-05-17 2017-05-15 4.400 4,840,000 +8,000 1.94% 21,296,000
2017-05-16 2017-05-12 4.390 4,832,000 +30,000 1.93% 21,212,480
2017-05-15 2017-05-11 4.600 4,802,000 -12,000 1.92% 22,089,200
2017-05-11 2017-05-09 4.720 4,814,000 -16,000 1.93% 22,722,080
2017-05-09 2017-05-05 4.900 4,830,000 +28,000 1.93% 23,667,000
2017-05-08 2017-05-04 5.060 4,802,000 -60,000 1.92% 24,298,120
2017-05-04 2017-04-28 5.100 4,862,000 +60,000 1.94% 24,796,200
2017-05-02 2017-04-27 5.090 4,802,000 -46,000 1.92% 24,442,180
2017-04-26 2017-04-24 5.080 4,848,000 +30,000 1.94% 24,627,840
2017-04-25 2017-04-21 5.210 4,818,000 -2,000 1.93% 25,101,780
2017-04-21 2017-04-19 5.260 4,820,000 +34,000 1.93% 25,353,200
2017-04-20 2017-04-18 5.360 4,786,000 -24,000 1.91% 25,652,960
2017-04-13 2017-04-11 5.530 4,810,000 +36,000 1.92% 26,599,300
2017-04-11 2017-04-07 5.590 4,774,000 +20,000 1.91% 26,686,660
2017-04-10 2017-04-06 5.590 4,754,000 -20,000 1.90% 26,574,860
2017-04-07 2017-04-05 5.640 4,774,000 -6,000 1.91% 26,925,360
2017-04-06 2017-04-03 5.580 4,780,000 -40,000 1.91% 26,672,400
2017-04-03 2017-03-30 5.600 4,820,000 +8,000 1.93% 26,992,000
2017-03-30 2017-03-28 5.660 4,812,000 +54,000 1.92% 27,235,920
2017-03-28 2017-03-24 5.710 4,758,000 -66,000 1.90% 27,168,180
2017-03-27 2017-03-23 5.670 4,824,000 +4,000 1.93% 27,352,080
2017-03-24 2017-03-22 5.630 4,820,000 +28,000 1.93% 27,136,600
2017-03-22 2017-03-20 5.770 4,792,000 -70,000 1.92% 27,649,840
2017-03-21 2017-03-17 5.850 4,862,000 -2,000 1.94% 28,442,700
2017-03-20 2017-03-16 5.940 4,864,000 +1,000,000 1.95% 28,892,160
2017-03-17 2017-03-15 5.820 3,864,000 -196,000 1.55% 22,488,480
2017-03-16 2017-03-14 5.880 4,060,000 -254,000 1.62% 23,872,800
2017-03-15 2017-03-13 6.010 4,314,000 -84,000 1.73% 25,927,140
2017-03-14 2017-03-10 6.300 4,398,000 -308,000 1.76% 27,707,400
2017-03-10 2017-03-08 5.530 4,706,000 +8,000 1.88% 26,024,180
2017-03-09 2017-03-07 5.480 4,698,000 +30,000 1.88% 25,745,040
2017-03-08 2017-03-06 5.500 4,668,000 -6,000 1.87% 25,674,000
2017-03-07 2017-03-03 5.510 4,674,000 +6,000 1.87% 25,753,740
2017-03-06 2017-03-02 5.680 4,668,000 +42,000 1.87% 26,514,240
2017-03-02 2017-02-28 5.710 4,626,000 +30,000 1.85% 26,414,460
2017-03-01 2017-02-27 5.830 4,596,000 -10,000 1.84% 26,794,680
2017-02-27 2017-02-23 6.070 4,606,000 -80,000 1.84% 27,958,420
2017-02-24 2017-02-22 6.070 4,686,000 -6,000 1.87% 28,444,020
2017-02-23 2017-02-21 5.920 4,692,000 -30,000 1.88% 27,776,640
2017-02-22 2017-02-20 5.910 4,722,000 +24,000 1.89% 27,907,020
2017-02-20 2017-02-16 6.040 4,698,000 +86,000 1.88% 28,375,920
2017-02-17 2017-02-15 5.960 4,612,000 +20,000 1.84% 27,487,520
2017-02-16 2017-02-14 6.020 4,592,000 +38,000 1.84% 27,643,840
2017-02-15 2017-02-13 6.110 4,554,000 +46,000 1.82% 27,824,940
2017-02-14 2017-02-10 5.760 4,508,000 +278,000 1.80% 25,966,080
2017-02-13 2017-02-09 5.580 4,230,000 -56,000 1.69% 23,603,400
2017-02-10 2017-02-08 5.620 4,286,000 -172,000 1.71% 24,087,320
2017-02-09 2017-02-07 5.320 4,458,000 +20,000 1.78% 23,716,560
2017-02-07 2017-02-03 5.340 4,438,000 +40,000 1.78% 23,698,920
2017-02-06 2017-02-02 5.210 4,398,000 -10,000 1.76% 22,913,580
2017-02-03 2017-02-01 5.200 4,408,000 -2,000 1.76% 22,921,600
2017-01-26 2017-01-24 5.370 4,410,000 -10,000 1.76% 23,681,700
2017-01-24 2017-01-20 5.360 4,420,000 -30,000 1.77% 23,691,200
2017-01-23 2017-01-19 5.250 4,450,000 +20,000 1.78% 23,362,500
2017-01-19 2017-01-17 5.090 4,430,000 -16,000 1.77% 22,548,700
2017-01-17 2017-01-13 5.220 4,446,000 +30,000 1.78% 23,208,120
2017-01-16 2017-01-12 5.320 4,416,000 +934,000 1.77% 23,493,120
2017-01-13 2017-01-11 5.110 3,482,000 -10,000 1.39% 17,793,020
2017-01-12 2017-01-10 5.070 3,492,000 +278,000 1.40% 17,704,440
2017-01-11 2017-01-09 5.010 3,214,000 +170,000 1.29% 16,102,140
2017-01-06 2017-01-04 5.090 3,044,000 +10,000 1.22% 15,493,960
2017-01-05 2017-01-03 5.060 3,034,000 -4,000 1.21% 15,352,040
2017-01-04 2016-12-30 5.100 3,038,000 -8,000 1.22% 15,493,800
2016-12-23 2016-12-21 5.130 3,046,000 +14,000 1.22% 15,625,980
2016-12-21 2016-12-19 5.120 3,032,000 +50,000 1.21% 15,523,840
2016-12-20 2016-12-16 5.200 2,982,000 -6,000 1.19% 15,506,400
2016-12-19 2016-12-15 5.150 2,988,000 +40,000 1.20% 15,388,200
2016-12-15 2016-12-13 5.380 2,948,000 -150,000 1.18% 15,860,240
2016-12-14 2016-12-12 5.320 3,098,000 -10,000 1.24% 16,481,360
2016-12-13 2016-12-09 5.540 3,108,000 -32,000 1.24% 17,218,320
2016-12-12 2016-12-08 5.710 3,140,000 +244,000 1.26% 17,929,400
2016-12-09 2016-12-07 5.180 2,896,000 +14,000 1.16% 15,001,280
2016-12-08 2016-12-06 5.160 2,882,000 +40,000 1.15% 14,871,120
2016-12-07 2016-12-05 5.400 2,842,000 +10,000 1.14% 15,346,800
2016-12-05 2016-12-01 5.540 2,832,000 -10,000 1.13% 15,689,280
2016-12-01 2016-11-29 5.560 2,842,000 +50,000 1.14% 15,801,520
2016-11-30 2016-11-28 5.540 2,792,000 -34,000 1.12% 15,467,680
2016-11-29 2016-11-25 5.540 2,826,000 +60,000 1.13% 15,656,040
2016-11-25 2016-11-23 5.540 2,766,000 -10,000 1.11% 15,323,640
2016-11-24 2016-11-22 5.510 2,776,000 -22,000 1.11% 15,295,760
2016-11-23 2016-11-21 5.550 2,798,000 +34,000 1.12% 15,528,900
2016-11-22 2016-11-18 5.530 2,764,000 -44,000 1.11% 15,284,920
2016-11-21 2016-11-17 5.440 2,808,000 +50,000 1.12% 15,275,520
2016-11-17 2016-11-15 5.450 2,758,000 -10,000 1.10% 15,031,100
2016-11-16 2016-11-14 5.430 2,768,000 -10,000 1.11% 15,030,240
2016-11-14 2016-11-10 5.390 2,778,000 +40,000 1.11% 14,973,420
2016-11-10 2016-11-08 5.270 2,738,000 -2,000 1.10% 14,429,260
2016-11-08 2016-11-04 5.250 2,740,000 +36,000 1.10% 14,385,000
2016-11-07 2016-11-03 5.260 2,704,000 +2,000 1.08% 14,223,040
2016-11-03 2016-11-01 5.350 2,702,000 -458,000 1.08% 14,455,700
2016-11-02 2016-10-31 5.780 3,160,000 +12,000 1.26% 18,264,800
2016-11-01 2016-10-28 5.780 3,148,000 -66,000 1.26% 18,195,440
2016-10-31 2016-10-27 5.920 3,214,000 -8,000 1.29% 19,026,880
2016-10-28 2016-10-26 5.860 3,222,000 -4,000 1.29% 18,880,920
2016-10-26 2016-10-24 5.730 3,226,000 +54,000 1.29% 18,484,980
2016-10-24 2016-10-19 5.940 3,172,000 +20,000 1.27% 18,841,680
2016-10-20 2016-10-18 6.030 3,152,000 +88,000 1.26% 19,006,560
2016-10-11 2016-10-06 6.340 3,064,000 -30,000 1.23% 19,425,760
2016-10-03 2016-09-29 6.030 3,094,000 +52,000 1.24% 18,656,820
2016-09-30 2016-09-28 5.960 3,042,000 +10,000 1.22% 18,130,320
2016-09-29 2016-09-27 6.000 3,032,000 +40,000 1.21% 18,192,000
2016-09-28 2016-09-26 5.920 2,992,000 +80,000 1.20% 17,712,640
2016-09-26 2016-09-22 6.310 2,912,000 +16,000 1.16% 18,374,720
2016-09-23 2016-09-21 6.300 2,896,000 +2,000 1.16% 18,244,800
2016-09-22 2016-09-20 6.130 2,894,000 +80,000 1.16% 17,740,220
2016-09-21 2016-09-19 6.180 2,814,000 +30,000 1.13% 17,390,520
2016-09-19 2016-09-14 6.140 2,784,000 +92,000 1.11% 17,093,760
2016-09-15 2016-09-13 6.110 2,692,000 +248,000 1.08% 16,448,120
2016-09-14 2016-09-12 6.260 2,444,000 +140,000 0.98% 15,299,440
2016-09-13 2016-09-09 6.280 2,304,000 -214,000 0.92% 14,469,120
2016-09-12 2016-09-08 6.600 2,518,000 -60,000 1.01% 16,618,800
2016-09-07 2016-09-05 4.680 2,578,000 +80,000 1.03% 12,065,040
2016-09-05 2016-09-01 4.590 2,498,000 -2,000 1.00% 11,465,820
2016-09-01 2016-08-30 4.710 2,500,000 +10,000 1.00% 11,775,000
2016-08-30 2016-08-26 4.710 2,490,000 -6,000 1.00% 11,727,900
2016-08-26 2016-08-24 4.700 2,496,000 +4,000 1.00% 11,731,200
2016-08-25 2016-08-23 4.730 2,492,000 -10,000 1.00% 11,787,160
2016-08-23 2016-08-19 4.680 2,502,000 -2,000 1.00% 11,709,360
2016-08-22 2016-08-18 4.800 2,504,000 -40,000 1.00% 12,019,200
2016-08-19 2016-08-17 4.860 2,544,000 -8,000 1.02% 12,363,840
2016-08-18 2016-08-16 4.920 2,552,000 -28,000 1.02% 12,555,840
2016-08-17 2016-08-15 4.730 2,580,000 -14,000 1.03% 12,203,400
2016-08-16 2016-08-12 4.770 2,594,000 -28,000 1.04% 12,373,380
2016-08-15 2016-08-11 4.710 2,622,000 -46,000 1.05% 12,349,620
2016-08-12 2016-08-10 4.630 2,668,000 -8,000 1.07% 12,352,840
2016-08-11 2016-08-09 4.610 2,676,000 -14,000 1.07% 12,336,360
2016-08-10 2016-08-08 4.550 2,690,000 -40,000 1.08% 12,239,500
2016-08-09 2016-08-05 4.420 2,730,000 +20,000 1.09% 12,066,600
2016-08-05 2016-08-03 4.400 2,710,000 -40,000 1.08% 11,924,000
2016-08-04 2016-08-01 4.340 2,750,000 -14,000 1.10% 11,935,000
2016-08-03 2016-07-29 4.330 2,764,000 +40,000 1.11% 11,968,120
2016-08-01 2016-07-28 4.430 2,724,000 -60,000 1.09% 12,067,320
2016-07-29 2016-07-27 4.440 2,784,000 +2,000 1.11% 12,360,960
2016-07-28 2016-07-26 4.590 2,782,000 +26,000 1.11% 12,769,380
2016-07-25 2016-07-21 4.600 2,756,000 -34,000 1.10% 12,677,600
2016-07-22 2016-07-20 4.600 2,790,000 -16,000 1.12% 12,834,000
2016-07-21 2016-07-19 4.610 2,806,000 +6,000 1.12% 12,935,660
2016-07-20 2016-07-18 4.670 2,800,000 +10,000 1.12% 13,076,000
2016-07-19 2016-07-15 4.710 2,790,000 +6,000 1.12% 13,140,900
2016-07-18 2016-07-14 4.710 2,784,000 +18,000 1.11% 13,112,640
2016-07-14 2016-07-12 4.700 2,766,000 +16,000 1.11% 13,000,200
2016-07-08 2016-07-06 4.570 2,750,000 -80,000 1.10% 12,567,500
2016-07-07 2016-07-05 4.600 2,830,000 +4,000 1.13% 13,018,000
2016-07-06 2016-07-04 4.590 2,826,000 -30,000 1.13% 12,971,340
2016-07-05 2016-06-30 4.680 2,856,000 -34,000 1.14% 13,366,080
2016-07-04 2016-06-29 4.720 2,890,000 -108,000 1.16% 13,640,800
2016-06-30 2016-06-28 4.770 2,998,000 +74,000 1.20% 14,300,460
2016-06-29 2016-06-27 4.580 2,924,000 -506,000 1.17% 13,391,920
2016-06-28 2016-06-24 4.430 3,430,000 -60,000 1.37% 15,194,900
2016-06-27 2016-06-23 4.540 3,490,000 -18,000 1.40% 15,844,600
2016-06-24 2016-06-22 4.420 3,508,000 -20,000 1.40% 15,505,360
2016-06-22 2016-06-20 4.170 3,528,000 +10,000 1.41% 14,711,760
2016-06-17 2016-06-15 4.250 3,518,000 +2,000 1.41% 14,951,500
2016-06-10 2016-06-07 4.490 3,516,000 -20,000 1.41% 15,786,840
2016-06-08 2016-06-06 4.500 3,536,000 -50,000 1.41% 15,912,000
2016-06-07 2016-06-03 4.380 3,586,000 +340,000 1.43% 15,706,680
2016-06-06 2016-06-02 4.420 3,246,000 +60,000 1.30% 14,347,320
2016-06-03 2016-06-01 4.290 3,186,000 +10,000 1.27% 13,667,940
2016-06-02 2016-05-31 4.320 3,176,000 -84,000 1.27% 13,720,320
2016-06-01 2016-05-30 4.240 3,260,000 +12,000 1.30% 13,822,400
2016-05-31 2016-05-27 4.270 3,248,000 +20,000 1.30% 13,868,960
2016-05-30 2016-05-26 4.190 3,228,000 +8,000 1.29% 13,525,320
2016-05-27 2016-05-25 4.250 3,220,000 +52,000 1.29% 13,685,000
2016-05-20 2016-05-18 4.280 3,168,000 +20,000 1.27% 13,559,040
2016-05-18 2016-05-16 4.360 3,148,000 +34,000 1.26% 13,725,280
2016-05-13 2016-05-11 4.530 3,114,000 +300,000 1.25% 14,106,420
2016-05-12 2016-05-10 4.570 2,814,000 +4,000 1.13% 12,859,980
2016-05-10 2016-05-06 4.680 2,810,000 -4,000 1.12% 13,150,800
2016-05-09 2016-05-05 5.040 2,814,000 -2,000 1.13% 14,182,560
2016-05-06 2016-05-04 5.060 2,816,000 -24,000 1.13% 14,248,960
2016-05-03 2016-04-28 5.040 2,840,000 -20,000 1.14% 14,313,600
2016-04-29 2016-04-27 5.080 2,860,000 -50,000 1.14% 14,528,800
2016-04-28 2016-04-26 4.840 2,910,000 -16,000 1.16% 14,084,400
2016-04-26 2016-04-22 4.980 2,926,000 -76,000 1.17% 14,571,480
2016-04-25 2016-04-21 4.720 3,002,000 -10,000 1.20% 14,169,440
2016-04-22 2016-04-20 4.700 3,012,000 +12,000 1.20% 14,156,400
2016-04-21 2016-04-19 4.760 3,000,000 -20,000 1.20% 14,280,000
2016-04-19 2016-04-15 4.750 3,020,000 +6,000 1.21% 14,345,000
2016-04-15 2016-04-13 4.760 3,014,000 -30,000 1.21% 14,346,640
2016-04-12 2016-04-08 4.570 3,044,000 +10,000 1.22% 13,911,080
2016-04-11 2016-04-07 4.520 3,034,000 -74,000 1.21% 13,713,680
2016-04-07 2016-04-05 4.590 3,108,000 +80,000 1.24% 14,265,720
2016-04-01 2016-03-30 4.440 3,028,000 -4,000 1.21% 13,444,320
2016-03-24 2016-03-22 4.560 3,032,000 -300,000 1.21% 13,825,920
2016-03-23 2016-03-21 4.680 3,332,000 -78,000 1.33% 15,593,760
2016-03-22 2016-03-18 4.530 3,410,000 -118,000 1.36% 15,447,300
2016-03-21 2016-03-17 4.370 3,528,000 -20,000 1.41% 15,417,360
2016-03-18 2016-03-16 4.290 3,548,000 -12,000 1.42% 15,220,920
2016-03-16 2016-03-14 4.410 3,560,000 +30,000 1.42% 15,699,600
2016-03-10 2016-03-08 4.530 3,530,000 -14,000 1.41% 15,990,900
2016-03-09 2016-03-07 4.510 3,544,000 -12,000 1.42% 15,983,440
2016-03-08 2016-03-04 4.410 3,556,000 -60,000 1.42% 15,681,960
2016-03-04 2016-03-02 4.310 3,616,000 -8,000 1.45% 15,584,960
2016-03-03 2016-03-01 4.250 3,624,000 -44,000 1.45% 15,402,000
2016-03-02 2016-02-29 4.190 3,668,000 +20,000 1.47% 15,368,920
2016-03-01 2016-02-26 4.290 3,648,000 -30,000 1.46% 15,649,920
2016-02-29 2016-02-25 4.220 3,678,000 -68,000 1.47% 15,521,160
2016-02-26 2016-02-24 4.550 3,746,000 +100,000 1.50% 17,044,300
2016-02-24 2016-02-22 4.500 3,646,000 +34,000 1.46% 16,407,000
2016-02-23 2016-02-19 4.440 3,612,000 -60,000 1.44% 16,037,280
2016-02-22 2016-02-18 4.430 3,672,000 +120,000 1.47% 16,266,960
2016-02-19 2016-02-17 4.250 3,552,000 +54,000 1.42% 15,096,000
2016-02-18 2016-02-16 4.220 3,498,000 -58,000 1.40% 14,761,560
2016-02-17 2016-02-15 4.060 3,556,000 -22,000 1.42% 14,437,360
2016-02-11 2016-02-04 4.280 3,578,000 -10,000 1.43% 15,313,840
2016-02-05 2016-02-03 4.270 3,588,000 -8,000 1.44% 15,320,760
2016-02-04 2016-02-02 4.260 3,596,000 +26,000 1.44% 15,318,960
2016-02-03 2016-02-01 4.230 3,570,000 -54,000 1.43% 15,101,100
2016-02-02 2016-01-29 4.260 3,624,000 -20,000 1.45% 15,438,240
2016-02-01 2016-01-28 4.220 3,644,000 +88,000 1.46% 15,377,680
2016-01-29 2016-01-27 4.480 3,556,000 -4,000 1.42% 15,930,880
2016-01-28 2016-01-26 4.010 3,560,000 +30,000 1.42% 14,275,600
2016-01-26 2016-01-22 4.010 3,530,000 -44,000 1.41% 14,155,300
2016-01-25 2016-01-21 3.820 3,574,000 +10,000 1.43% 13,652,680
2016-01-22 2016-01-20 4.010 3,564,000 +30,000 1.43% 14,291,640
2016-01-21 2016-01-19 4.080 3,534,000 +10,000 1.41% 14,418,720
2016-01-20 2016-01-18 3.800 3,524,000 +10,000 1.41% 13,391,200
2016-01-18 2016-01-14 4.140 3,514,000 +24,000 1.41% 14,547,960
2016-01-15 2016-01-13 4.050 3,490,000 -12,000 1.40% 14,134,500
2016-01-14 2016-01-12 4.230 3,502,000 +12,000 1.40% 14,813,460
2016-01-13 2016-01-11 4.230 3,490,000 -22,000 1.40% 14,762,700
2016-01-11 2016-01-07 4.410 3,512,000 +16,000 1.40% 15,487,920
2016-01-06 2016-01-04 4.850 3,496,000 +4,000 1.40% 16,955,600
2016-01-05 2015-12-31 5.120 3,492,000 +10,000 1.40% 17,879,040
2015-12-30 2015-12-28 5.120 3,482,000 +2,000 1.39% 17,827,840
2015-12-29 2015-12-24 5.290 3,480,000 -80,000 1.39% 18,409,200
2015-12-28 2015-12-22 5.270 3,560,000 -14,000 1.42% 18,761,200
2015-12-23 2015-12-21 5.220 3,574,000 -18,000 1.43% 18,656,280
2015-12-22 2015-12-18 5.240 3,592,000 +54,000 1.44% 18,822,080
2015-12-21 2015-12-17 5.460 3,538,000 +24,000 1.42% 19,317,480
2015-12-18 2015-12-16 5.440 3,514,000 -104,000 1.41% 19,116,160
2015-12-17 2015-12-15 5.440 3,618,000 -10,000 1.45% 19,681,920
2015-12-15 2015-12-11 5.260 3,628,000 -32,000 1.45% 19,083,280
2015-12-10 2015-12-08 5.420 3,660,000 -340,000 1.46% 19,837,200
2015-12-09 2015-12-07 5.550 4,000,000 +50,000 1.60% 22,200,000
2015-12-08 2015-12-04 5.600 3,950,000 +30,000 1.58% 22,120,000
2015-12-07 2015-12-03 5.750 3,920,000 +14,000 1.57% 22,540,000
2015-12-04 2015-12-02 5.860 3,906,000 -38,000 1.56% 22,889,160
2015-12-03 2015-12-01 5.420 3,944,000 -6,000 1.58% 21,376,480
2015-12-02 2015-11-30 5.250 3,950,000 -314,000 1.58% 20,737,500
2015-12-01 2015-11-27 5.360 4,264,000 +58,000 1.71% 22,855,040
2015-11-30 2015-11-26 5.680 4,206,000 +4,000 1.68% 23,890,080
2015-11-27 2015-11-25 5.550 4,202,000 +6,000 1.68% 23,321,100
2015-11-26 2015-11-24 5.640 4,196,000 -6,000 1.68% 23,665,440
2015-11-25 2015-11-23 5.530 4,202,000 +6,000 1.68% 23,237,060
2015-11-24 2015-11-20 5.660 4,196,000 +206,000 1.68% 23,749,360
2015-11-23 2015-11-19 5.570 3,990,000 +310,000 1.60% 22,224,300
2015-11-20 2015-11-18 5.300 3,680,000 -74,000 1.47% 19,504,000
2015-11-19 2015-11-17 5.310 3,754,000 +104,000 1.50% 19,933,740
2015-11-18 2015-11-16 5.580 3,650,000 +22,000 1.46% 20,367,000
2015-11-10 2015-11-06 5.630 3,628,000 +4,000 1.45% 20,425,640
2015-11-09 2015-11-05 5.670 3,624,000 -14,000 1.45% 20,548,080
2015-11-06 2015-11-04 5.740 3,638,000 -140,000 1.46% 20,882,120
2015-11-05 2015-11-03 5.450 3,778,000 +32,000 1.51% 20,590,100
2015-11-04 2015-11-02 5.250 3,746,000 -80,000 1.50% 19,666,500
2015-11-03 2015-10-30 5.570 3,826,000 +38,000 1.53% 21,310,820
2015-11-02 2015-10-29 5.830 3,788,000 -18,000 1.52% 22,084,040
2015-10-30 2015-10-28 5.690 3,806,000 -20,000 1.52% 21,656,140
2015-10-29 2015-10-27 5.800 3,826,000 -92,000 1.53% 22,190,800
2015-10-28 2015-10-26 5.930 3,918,000 -364,000 1.57% 23,233,740
2015-10-27 2015-10-23 6.680 4,282,000 +104,000 1.71% 28,603,760
2015-10-26 2015-10-22 6.640 4,178,000 -574,000 1.67% 27,741,920
2015-10-23 2015-10-20 6.350 4,752,000 -64,000 1.90% 30,175,200
2015-10-22 2015-10-19 6.350 4,816,000 -366,000 1.93% 30,581,600
2015-10-20 2015-10-16 6.340 5,182,000 -52,000 2.07% 32,853,880
2015-10-19 2015-10-15 5.850 5,234,000 +360,000 2.09% 30,618,900
2015-10-16 2015-10-14 5.190 4,874,000 +30,000 1.95% 25,296,060
2015-10-15 2015-10-13 5.220 4,844,000 -120,000 1.94% 25,285,680
2015-10-14 2015-10-12 5.290 4,964,000 -70,000 1.99% 26,259,560
2015-10-13 2015-10-09 5.120 5,034,000 +4,000 2.01% 25,774,080
2015-10-12 2015-10-08 5.290 5,030,000 +74,000 2.01% 26,608,700
2015-10-09 2015-10-07 5.440 4,956,000 -4,000 1.98% 26,960,640
2015-10-08 2015-10-06 5.100 4,960,000 +20,000 1.98% 25,296,000
2015-10-07 2015-10-05 5.190 4,940,000 -2,000 1.98% 25,638,600
2015-10-05 2015-09-30 5.090 4,942,000 -58,000 1.98% 25,154,780
2015-10-02 2015-09-29 5.280 5,000,000 +372,000 2.00% 26,400,000
2015-09-30 2015-09-25 5.150 4,628,000 -4,000 1.85% 23,834,200
2015-09-29 2015-09-24 4.870 4,632,000 +18,000 1.85% 22,557,840
2015-09-25 2015-09-23 4.730 4,614,000 +10,000 1.85% 21,824,220
2015-09-24 2015-09-22 4.830 4,604,000 -6,000 1.84% 22,237,320
2015-09-23 2015-09-21 4.800 4,610,000 +26,000 1.84% 22,128,000
2015-09-22 2015-09-18 4.860 4,584,000 +14,000 1.83% 22,278,240
2015-09-21 2015-09-17 4.770 4,570,000 -18,000 1.83% 21,798,900
2015-09-18 2015-09-16 4.860 4,588,000 -100,000 1.84% 22,297,680
2015-09-17 2015-09-15 4.600 4,688,000 +20,000 1.88% 21,564,800
2015-09-16 2015-09-14 4.740 4,668,000 +26,000 1.87% 22,126,320
2015-09-15 2015-09-11 4.840 4,642,000 +12,000 1.86% 22,467,280
2015-09-14 2015-09-10 4.810 4,630,000 +12,000 1.85% 22,270,300
2015-09-11 2015-09-09 4.970 4,618,000 -14,000 1.85% 22,951,460
2015-09-10 2015-09-08 4.880 4,632,000 -4,000 1.85% 22,604,160
2015-09-09 2015-09-07 4.720 4,636,000 +110,000 1.85% 21,881,920
2015-09-08 2015-09-04 4.610 4,526,000 +16,000 1.81% 20,864,860
2015-09-07 2015-09-02 4.750 4,510,000 -88,000 1.80% 21,422,500
2015-09-02 2015-08-31 5.130 4,598,000 -8,000 1.84% 23,587,740
2015-09-01 2015-08-28 5.340 4,606,000 +122,000 1.84% 24,596,040
2015-08-31 2015-08-27 5.150 4,484,000 -88,000 1.79% 23,092,600
2015-08-28 2015-08-26 4.810 4,572,000 +80,000 1.83% 21,991,320
2015-08-27 2015-08-25 4.620 4,492,000 -50,000 1.80% 20,753,040
2015-08-26 2015-08-24 4.330 4,542,000 -180,000 1.82% 19,666,860
2015-08-25 2015-08-21 5.550 4,722,000 -102,000 1.89% 26,207,100
2015-08-24 2015-08-20 5.780 4,824,000 +120,000 1.93% 27,882,720
2015-08-21 2015-08-19 6.430 4,704,000 +94,000 1.88% 30,246,720
2015-08-20 2015-08-18 5.850 4,610,000 -78,000 1.84% 26,968,500
2015-08-19 2015-08-17 7.080 4,688,000 +204,000 1.88% 33,191,040
2015-08-18 2015-08-14 7.340 4,484,000 +52,000 1.79% 32,912,560
2015-08-17 2015-08-13 7.040 4,432,000 -22,000 1.77% 31,201,280
2015-08-14 2015-08-12 6.090 4,454,000 +184,000 1.78% 27,124,860
2015-08-13 2015-08-11 5.930 4,270,000 -32,000 1.71% 25,321,100
2015-08-12 2015-08-10 6.290 4,302,000 +136,000 1.72% 27,059,580
2015-08-11 2015-08-07 5.070 4,166,000 -174,000 1.67% 21,121,620
2015-08-10 2015-08-06 4.390 4,340,000 +14,000 1.74% 19,052,600
2015-08-07 2015-08-05 4.500 4,326,000 -412,000 1.73% 19,467,000
2015-08-06 2015-08-04 4.400 4,738,000 +212,000 1.90% 20,847,200
2015-08-05 2015-08-03 4.090 4,526,000 -76,000 1.81% 18,511,340
2015-08-04 2015-07-31 4.260 4,602,000 +2,000 1.84% 19,604,520
2015-08-03 2015-07-30 4.470 4,600,000 +100,000 1.84% 20,562,000
2015-07-31 2015-07-29 4.620 4,500,000 -54,000 1.80% 20,790,000
2015-07-30 2015-07-28 4.370 4,554,000 +104,000 1.82% 19,900,980
2015-07-29 2015-07-27 4.130 4,450,000 +146,000 1.78% 18,378,500
2015-07-28 2015-07-24 4.690 4,304,000 -38,000 1.72% 20,185,760
2015-07-27 2015-07-23 4.580 4,342,000 +170,000 1.74% 19,886,360
2015-07-24 2015-07-22 4.320 4,172,000 +96,000 1.67% 18,023,040
2015-07-23 2015-07-21 4.250 4,076,000 +24,000 1.63% 17,323,000
2015-07-22 2015-07-20 4.190 4,052,000 +16,000 1.62% 16,977,880
2015-07-21 2015-07-17 4.210 4,036,000 +98,000 1.61% 16,991,560
2015-07-20 2015-07-16 4.070 3,938,000 -14,000 1.58% 16,027,660
2015-07-17 2015-07-15 3.980 3,952,000 +10,000 1.58% 15,728,960
2015-07-16 2015-07-14 4.330 3,942,000 -22,000 1.58% 17,068,860
2015-07-15 2015-07-13 4.530 3,964,000 -14,000 1.59% 17,956,920
2015-07-14 2015-07-10 4.170 3,978,000 -222,000 1.59% 16,588,260
2015-07-13 2015-07-09 3.450 4,200,000 +22,000 1.68% 14,490,000
2015-07-10 2015-07-08 2.680 4,178,000 +58,000 1.67% 11,197,040
2015-07-09 2015-07-07 3.100 4,120,000 +8,000 1.65% 12,772,000
2015-07-08 2015-07-06 3.860 4,112,000 +230,000 1.64% 15,872,320
2015-07-07 2015-07-03 4.810 3,882,000 -52,000 1.55% 18,672,420
2015-07-06 2015-07-02 5.480 3,934,000 +10,000 1.57% 21,558,320
2015-07-03 2015-06-30 6.170 3,924,000 -10,000 1.57% 24,211,080
2015-07-02 2015-06-29 6.250 3,934,000 +6,000 1.57% 24,587,500
2015-06-30 2015-06-26 6.660 3,928,000 +10,000 1.57% 26,160,480
2015-06-29 2015-06-25 6.920 3,918,000 -34,000 1.57% 27,112,560
2015-06-26 2015-06-24 7.340 3,952,000 +166,000 1.58% 29,007,680
2015-06-23 2015-06-19 6.640 3,786,000 -50,000 1.51% 25,139,040
2015-06-22 2015-06-18 6.800 3,836,000 -84,000 1.53% 26,084,800
2015-06-19 2015-06-17 6.890 3,920,000 +144,000 1.57% 27,008,800
2015-06-18 2015-06-16 6.700 3,776,000 +114,000 1.51% 25,299,200
2015-06-17 2015-06-15 7.200 3,662,000 +18,000 1.46% 26,366,400
2015-06-16 2015-06-12 7.590 3,644,000 +110,000 1.46% 27,657,960
2015-06-15 2015-06-11 6.990 3,534,000 +426,000 1.41% 24,702,660
2015-06-12 2015-06-10 6.770 3,108,000 +148,000 1.24% 21,041,160
2015-06-11 2015-06-09 6.800 2,960,000 -2,000 1.18% 20,128,000
2015-06-10 2015-06-08 7.600 2,962,000 +30,000 1.18% 22,511,200
2015-06-09 2015-06-05 7.910 2,932,000 +90,000 1.17% 23,192,120
2015-06-08 2015-06-04 7.700 2,842,000 +50,000 1.14% 21,883,400
2015-06-05 2015-06-03 7.510 2,792,000 +196,000 1.12% 20,967,920
2015-06-03 2015-06-01 7.180 2,596,000 +156,000 1.04% 18,639,280
2015-06-02 2015-05-29 6.730 2,440,000 +82,000 0.98% 16,421,200
2015-06-01 2015-05-28 6.530 2,358,000 -206,000 0.94% 15,397,740
2015-05-29 2015-05-27 6.950 2,564,000 +136,000 1.03% 17,819,800
2015-05-28 2015-05-26 7.030 2,428,000 +12,000 0.97% 17,068,840
2015-05-27 2015-05-22 6.480 2,416,000 -24,000 0.97% 15,655,680
2015-05-26 2015-05-21 6.590 2,440,000 +10,000 0.98% 16,079,600
2015-05-22 2015-05-20 6.780 2,430,000 -80,000 0.97% 16,475,400
2015-05-21 2015-05-19 6.630 2,510,000 +148,000 1.00% 16,641,300
2015-05-20 2015-05-18 6.590 2,362,000 -88,000 0.94% 15,565,580
2015-05-19 2015-05-15 6.550 2,450,000 +156,000 0.98% 16,047,500
2015-05-18 2015-05-14 6.260 2,294,000 +22,000 0.92% 14,360,440
2015-05-15 2015-05-13 6.490 2,272,000 +80,000 0.91% 14,745,280
2015-05-14 2015-05-12 5.890 2,192,000 -4,000 0.88% 12,910,880
2015-05-13 2015-05-11 6.150 2,196,000 -88,000 0.88% 13,505,400
2015-05-12 2015-05-08 6.180 2,284,000 -22,000 0.91% 14,115,120
2015-05-11 2015-05-07 5.360 2,306,000 -820,000 0.92% 12,360,160
2015-05-07 2015-05-05 5.910 3,126,000 -276,000 1.25% 18,474,660
2015-05-06 2015-05-04 6.270 3,402,000 -2,000 1.36% 21,330,540
2015-05-05 2015-04-30 6.270 3,404,000 +4,000 1.36% 21,343,080
2015-05-04 2015-04-29 6.420 3,400,000 -12,000 1.36% 21,828,000
2015-04-30 2015-04-28 6.820 3,412,000 -132,000 1.36% 23,269,840
2015-04-29 2015-04-27 7.120 3,544,000 +8,000 1.42% 25,233,280
2015-04-27 2015-04-23 7.360 3,536,000 -430,000 1.41% 26,024,960
2015-04-24 2015-04-22 7.310 3,966,000 -122,000 1.59% 28,991,460
2015-04-23 2015-04-21 6.890 4,088,000 +58,000 1.64% 28,166,320
2015-04-22 2015-04-20 6.860 4,030,000 -8,000 1.61% 27,645,800
2015-04-21 2015-04-17 7.470 4,038,000 -42,000 1.62% 30,163,860
2015-04-20 2015-04-16 7.850 4,080,000 -8,000 1.63% 32,028,000
2015-04-17 2015-04-15 7.250 4,088,000 -442,000 1.64% 29,638,000
2015-04-16 2015-04-14 7.700 4,530,000 -520,000 1.81% 34,881,000
2015-04-15 2015-04-13 7.950 5,050,000 -280,000 2.02% 40,147,500
2015-04-14 2015-04-10 8.270 5,330,000 -22,000 2.13% 44,079,100
2015-04-13 2015-04-09 8.290 5,352,000 -92,000 2.14% 44,368,080
2015-04-10 2015-04-08 7.240 5,444,000 +672,000 2.18% 39,414,560
2015-04-09 2015-04-02 5.290 4,772,000 +828,000 1.91% 25,243,880
2015-04-08 2015-04-01 4.400 3,944,000 +60,000 1.58% 17,353,600
2015-04-02 2015-03-31 4.200 3,884,000 +90,000 1.55% 16,312,800
2015-04-01 2015-03-30 4.320 3,794,000 -90,000 1.52% 16,390,080
2015-03-31 2015-03-27 4.080 3,884,000 -980,000 1.55% 15,846,720
2015-03-30 2015-03-26 3.800 4,864,000 -10,000 1.95% 18,483,200
2015-03-27 2015-03-25 3.820 4,874,000 +34,000 1.95% 18,618,680
2015-03-26 2015-03-24 3.870 4,840,000 +20,000 1.94% 18,730,800
2015-03-25 2015-03-23 3.880 4,820,000 +192,000 1.93% 18,701,600
2015-03-24 2015-03-20 3.740 4,628,000 +4,000 1.85% 17,308,720
2015-03-23 2015-03-19 3.860 4,624,000 -122,000 1.85% 17,848,640
2015-03-20 2015-03-18 3.500 4,746,000 +370,000 1.90% 16,611,000
2015-03-19 2015-03-17 3.350 4,376,000 +12,000 1.75% 14,659,600
2015-03-17 2015-03-13 3.230 4,364,000 -44,000 1.75% 14,095,720
2015-03-16 2015-03-12 3.200 4,408,000 -10,000 1.76% 14,105,600
2015-03-13 2015-03-11 3.220 4,418,000 +138,000 1.77% 14,225,960
2015-03-12 2015-03-10 3.160 4,280,000 +30,000 1.71% 13,524,800
2015-03-11 2015-03-09 3.130 4,250,000 +50,000 1.70% 13,302,500
2015-03-10 2015-03-06 3.140 4,200,000 +176,000 1.68% 13,188,000
2015-03-09 2015-03-05 2.990 4,024,000 -20,000 1.61% 12,031,760
2015-03-05 2015-03-03 3.150 4,044,000 +4,000 1.62% 12,738,600
2015-03-02 2015-02-26 3.200 4,040,000 +120,000 1.62% 12,928,000
2015-02-27 2015-02-25 2.910 3,920,000 +34,000 1.57% 11,407,200
2015-02-24 2015-02-18 2.740 3,886,000 -92,000 1.55% 10,647,640
2015-02-23 2015-02-16 2.710 3,978,000 +30,000 1.59% 10,780,380
2015-02-17 2015-02-13 2.750 3,948,000 -6,000 1.58% 10,857,000
2015-02-16 2015-02-12 2.780 3,954,000 +72,000 1.58% 10,992,120
2015-02-13 2015-02-11 2.700 3,882,000 -38,000 1.55% 10,481,400
2015-02-12 2015-02-10 2.700 3,920,000 +54,000 1.57% 10,584,000
2015-02-11 2015-02-09 2.870 3,866,000 -92,000 1.55% 11,095,420
2015-02-09 2015-02-05 3.210 3,958,000 +90,000 1.58% 12,705,180
2015-02-06 2015-02-04 3.160 3,868,000 +18,000 1.55% 12,222,880
2015-02-05 2015-02-03 3.190 3,850,000 -68,000 1.54% 12,281,500
2015-02-03 2015-01-30 3.440 3,918,000 -10,000 1.57% 13,477,920
2015-02-02 2015-01-29 3.500 3,928,000 -16,000 1.57% 13,748,000
2015-01-30 2015-01-28 3.540 3,944,000 +40,000 1.58% 13,961,760
2015-01-29 2015-01-27 3.500 3,904,000 +6,000 1.56% 13,664,000
2015-01-27 2015-01-23 3.490 3,898,000 -46,000 1.56% 13,604,020
2015-01-26 2015-01-22 3.600 3,944,000 +20,000 1.58% 14,198,400
2015-01-23 2015-01-21 3.680 3,924,000 -10,000 1.57% 14,440,320
2015-01-21 2015-01-19 3.530 3,934,000 -8,000 1.57% 13,887,020
2015-01-20 2015-01-16 3.610 3,942,000 -26,000 1.58% 14,230,620
2015-01-19 2015-01-15 3.400 3,968,000 +90,000 1.59% 13,491,200
2015-01-16 2015-01-14 3.360 3,878,000 +4,000 1.55% 13,030,080
2015-01-15 2015-01-13 3.600 3,874,000 +8,000 1.55% 13,946,400
2015-01-14 2015-01-12 3.500 3,866,000 -60,000 1.55% 13,531,000
2015-01-13 2015-01-09 3.980 3,926,000 -28,000 1.57% 15,625,480
2015-01-12 2015-01-08 4.700 3,954,000 -394,000 1.58% 18,583,800
2015-01-09 2015-01-07 4.390 4,348,000 +30,000 1.74% 19,087,720
2015-01-08 2015-01-06 3.950 4,318,000 -68,000 1.73% 17,056,100
2015-01-07 2015-01-05 3.720 4,386,000 +56,000 1.75% 16,315,920
2015-01-06 2015-01-02 3.290 4,330,000 -138,000 1.73% 14,245,700
2014-07-02 2014-06-27 3.800 4,468,000 -14,000 1.79% 16,978,400
2014-06-30 2014-06-26 3.960 4,482,000 -30,000 1.79% 17,748,720
2014-06-27 2014-06-25 4.000 4,512,000 -18,000 1.80% 18,048,000
2014-06-26 2014-06-24 4.000 4,530,000 -32,000 1.81% 18,120,000
2014-06-25 2014-06-23 3.960 4,562,000 -350,000 1.82% 18,065,520
2014-06-24 2014-06-20 3.720 4,912,000 +142,000 1.96% 18,272,640
2014-06-23 2014-06-19 3.620 4,770,000 +18,000 1.91% 17,267,400
2014-06-20 2014-06-18 3.820 4,752,000 +34,000 1.90% 18,152,640
2014-06-19 2014-06-17 3.720 4,718,000 +74,000 1.89% 17,550,960
2014-06-18 2014-06-16 4.000 4,644,000 -988,000 1.86% 18,576,000
2014-06-17 2014-06-13 3.530 5,632,000 -110,000 2.25% 19,880,960
2014-06-16 2014-06-12 3.670 5,742,000 -64,000 2.30% 21,073,140
2014-06-13 2014-06-11 3.080 5,806,000 -34,000 2.32% 17,882,480
2014-06-12 2014-06-10 2.640 5,840,000 -70,000 2.34% 15,417,600
2014-06-11 2014-06-09 2.640 5,910,000 +110,000 2.36% 15,602,400
2014-06-10 2014-06-06 2.450 5,800,000 -104,000 2.32% 14,210,000
2014-06-06 2014-06-04 2.440 5,904,000 -18,000 2.36% 14,405,760
2014-06-05 2014-06-03 2.470 5,922,000 +920,000 2.37% 14,627,340
2014-06-04 2014-05-30 2.530 5,002,000 +132,000 2.00% 12,655,060
2014-06-03 2014-05-29 2.510 4,870,000 -18,000 1.95% 12,223,700
2014-05-28 2014-05-26 2.330 4,888,000 +12,000 1.96% 11,389,040
2014-05-27 2014-05-23 2.330 4,876,000 +262,000 1.95% 11,361,080
2014-05-23 2014-05-21 2.320 4,614,000 +6,000 1.85% 10,704,480
2014-05-22 2014-05-20 2.380 4,608,000 -6,000 1.84% 10,967,040
2014-05-20 2014-05-16 2.330 4,614,000 -102,000 1.85% 10,750,620
2014-05-19 2014-05-15 2.350 4,716,000 +20,000 1.89% 11,082,600
2014-05-16 2014-05-14 2.330 4,696,000 -20,000 1.88% 10,941,680
2014-05-14 2014-05-12 2.440 4,716,000 -32,000 1.89% 11,507,040
2014-05-13 2014-05-09 2.370 4,748,000 +4,000 1.90% 11,252,760
2014-05-12 2014-05-08 2.080 4,744,000 +44,000 1.90% 9,867,520
2014-05-09 2014-05-07 1.970 4,700,000 +56,000 1.88% 9,259,000
2014-05-08 2014-05-05 2.050 4,644,000 -50,000 1.86% 9,520,200
2014-05-07 2014-05-02 1.990 4,694,000 +30,000 1.88% 9,341,060
2014-05-05 2014-04-30 2.020 4,664,000 -80,000 1.87% 9,421,280
2014-05-02 2014-04-29 1.940 4,744,000 +20,000 1.90% 9,203,360
2014-04-29 2014-04-25 1.930 4,724,000 +38,000 1.89% 9,117,320
2014-04-24 2014-04-22 2.060 4,686,000 -20,000 1.87% 9,653,160
2014-04-22 2014-04-16 1.960 4,706,000 -36,000 1.88% 9,223,760
2014-04-17 2014-04-15 1.900 4,742,000 -8,000 1.90% 9,009,800
2014-04-16 2014-04-14 2.240 4,750,000 -100,000 1.90% 10,640,000
2014-04-15 2014-04-11 2.200 4,850,000 -648,000 1.94% 10,670,000
2014-04-14 2014-04-10 1.900 5,498,000 -360,000 2.20% 10,446,200
2014-03-27 2014-03-25 1.380 5,858,000 -280,000 2.34% 8,084,040
2014-03-24 2014-03-20 1.320 6,138,000 -50,000 2.46% 8,102,160
2014-03-21 2014-03-19 1.370 6,188,000 -120,000 2.48% 8,477,560
2014-03-20 2014-03-18 1.350 6,308,000 -400,000 2.52% 8,515,800
2014-03-19 2014-03-17 1.290 6,708,000 -8,000 2.68% 8,653,320
2014-03-18 2014-03-14 1.320 6,716,000 -262,000 2.69% 8,865,120
2014-03-17 2014-03-13 1.290 6,978,000 -220,000 2.79% 9,001,620
2014-03-14 2014-03-12 1.300 7,198,000 -100,000 2.88% 9,357,400
2014-03-11 2014-03-07 1.330 7,298,000 -100,000 2.92% 9,706,340
2014-03-07 2014-03-05 1.320 7,398,000 -80,000 2.96% 9,765,360
2014-02-28 2014-02-26 1.310 7,478,000 +30,000 2.99% 9,796,180
2014-02-27 2014-02-25 1.320 7,448,000 +72,000 2.98% 9,831,360
2014-02-14 2014-02-12 1.260 7,376,000 -18,000 2.95% 9,293,760
2014-02-06 2014-02-04 1.260 7,394,000 -8,000 2.96% 9,316,440
2014-01-15 2014-01-13 1.300 7,402,000 -28,000 2.96% 9,622,600
2014-01-14 2014-01-10 1.300 7,430,000 -32,000 2.97% 9,659,000
2014-01-06 2014-01-02 1.330 7,462,000 +70,000 2.98% 9,924,460
2014-01-02 2013-12-27 1.330 7,392,000 -28,000 2.96% 9,831,360
2013-12-30 2013-12-24 1.350 7,420,000 +100,000 2.97% 10,017,000
2013-12-27 2013-12-20 1.350 7,320,000 -24,000 2.93% 9,882,000
2013-12-23 2013-12-19 1.380 7,344,000 +140,000 2.94% 10,134,720
2013-12-20 2013-12-18 1.390 7,204,000 +710,000 2.88% 10,013,560
2013-12-19 2013-12-17 1.450 6,494,000 +50,000 2.60% 9,416,300
2013-12-18 2013-12-16 1.430 6,444,000 +30,000 2.58% 9,214,920
2013-12-03 2013-11-29 1.410 6,414,000 +290,000 2.57% 9,043,740
2013-11-12 2013-11-08 1.400 6,124,000 -306,000 2.45% 8,573,600
2013-11-06 2013-11-04 1.430 6,430,000 +50,000 2.57% 9,194,900
2013-10-25 2013-10-23 1.430 6,380,000 -40,000 2.55% 9,123,400
2013-10-22 2013-10-18 1.430 6,420,000 +4,000 2.57% 9,180,600
2013-10-02 2013-09-27 1.520 6,416,000 -12,000 2.57% 9,752,320
2013-09-17 2013-09-13 1.480 6,428,000 -4,000 2.57% 9,513,440
2013-09-13 2013-09-11 1.500 6,432,000 -36,000 2.57% 9,648,000
2013-09-09 2013-09-05 1.490 6,468,000 +40,000 2.59% 9,637,320
2013-08-30 2013-08-28 1.420 6,428,000 +88,000 2.57% 9,127,760
2013-08-29 2013-08-27 1.430 6,340,000 -18,000 2.54% 9,066,200
2013-08-28 2013-08-26 1.440 6,358,000 +44,000 2.54% 9,155,520
2013-08-27 2013-08-23 1.420 6,314,000 -56,000 2.53% 8,965,880
2013-08-26 2013-08-22 1.480 6,370,000 +46,000 2.55% 9,427,600
2013-08-16 2013-08-13 1.470 6,324,000 +8,000 2.53% 9,296,280
2013-08-09 2013-08-07 1.430 6,316,000 +28,000 2.53% 9,031,880
2013-07-30 2013-07-26 1.460 6,288,000 -34,000 2.52% 9,180,480
2013-07-24 2013-07-22 1.310 6,322,000 +12,000 2.53% 8,281,820
2013-07-02 2013-06-27 1.430 6,310,000 +10,000 2.52% 9,023,300
2013-06-28 2013-06-26 1.490 6,300,000 -36,000 2.52% 9,387,000
2013-06-25 2013-06-21 1.530 6,336,000 +30,000 2.53% 9,694,080
2013-06-17 2013-06-13 1.570 6,306,000 -10,000 2.52% 9,900,420
2013-06-04 2013-05-31 1.660 6,316,000 -304,000 2.53% 10,484,560
2013-06-03 2013-05-30 1.700 6,620,000 +422,000 2.65% 11,254,000
2013-05-31 2013-05-29 1.690 6,198,000 +304,000 2.48% 10,474,620
2013-05-28 2013-05-24 1.690 5,894,000 -26,000 2.36% 9,960,860
2013-05-27 2013-05-23 1.650 5,920,000 +30,000 2.37% 9,768,000
2013-05-24 2013-05-22 1.670 5,890,000 -30,000 2.36% 9,836,300
2013-05-23 2013-05-21 1.720 5,920,000 -28,000 2.37% 10,182,400
2013-05-16 2013-05-14 1.680 5,948,000 -52,000 2.38% 9,992,640
2013-05-14 2013-05-10 1.710 6,000,000 +80,000 2.40% 10,260,000
2013-05-09 2013-05-07 1.700 5,920,000 -200,000 2.37% 10,064,000
2013-05-07 2013-05-03 1.660 6,120,000 -88,000 2.45% 10,159,200
2013-04-24 2013-04-22 1.680 6,208,000 -76,000 2.48% 10,429,440
2013-04-09 2013-04-05 1.630 6,284,000 -22,000 2.51% 10,242,920
2013-03-25 2013-03-21 1.770 6,306,000 -30,000 2.52% 11,161,620
2013-03-22 2013-03-20 1.700 6,336,000 -90,000 2.53% 10,771,200
2013-03-21 2013-03-19 1.700 6,426,000 -10,000 2.57% 10,924,200
2013-03-18 2013-03-14 1.810 6,436,000 +70,000 2.57% 11,649,160
2013-03-15 2013-03-13 1.830 6,366,000 -90,000 2.55% 11,649,780
2013-03-14 2013-03-12 1.910 6,456,000 +76,000 2.58% 12,330,960
2013-03-13 2013-03-11 1.810 6,380,000 +46,000 2.55% 11,547,800
2013-03-11 2013-03-07 1.860 6,334,000 -4,000 2.53% 11,781,240
2013-03-08 2013-03-06 1.910 6,338,000 -140,000 2.54% 12,105,580
2013-03-07 2013-03-05 1.920 6,478,000 -70,000 2.59% 12,437,760
2013-03-06 2013-03-04 1.740 6,548,000 +948,000 2.62% 11,393,520
2013-03-05 2013-03-01 1.740 5,600,000 +450,000 2.24% 9,744,000
2013-03-04 2013-02-28 1.700 5,150,000 +70,000 2.06% 8,755,000
2013-02-26 2013-02-22 1.630 5,080,000 +6,000 2.03% 8,280,400
2013-02-20 2013-02-18 1.710 5,074,000 +770,000 2.03% 8,676,540
2013-02-08 2013-02-06 1.710 4,304,000 +700,000 1.72% 7,359,840
2013-02-07 2013-02-05 1.670 3,604,000 +6,000 1.44% 6,018,680
2013-02-06 2013-02-04 1.690 3,598,000 +10,000 1.44% 6,080,620
2013-02-04 2013-01-31 1.640 3,588,000 +10,000 1.44% 5,884,320
2013-01-30 2013-01-28 1.690 3,578,000 +30,000 1.43% 6,046,820
2013-01-29 2013-01-25 1.640 3,548,000 -10,000 1.42% 5,818,720
2013-01-28 2013-01-24 1.710 3,558,000 -40,000 1.42% 6,084,180
2013-01-22 2013-01-18 1.810 3,598,000 +34,000 1.44% 6,512,380
2013-01-21 2013-01-17 1.830 3,564,000 +6,000 1.43% 6,522,120
2013-01-17 2013-01-15 1.830 3,558,000 -298,000 1.42% 6,511,140
2013-01-16 2013-01-14 1.740 3,856,000 -6,000 1.54% 6,709,440
2013-01-15 2013-01-11 1.660 3,862,000 +124,000 1.54% 6,410,920
2013-01-14 2013-01-10 1.710 3,738,000 -2,000 1.50% 6,391,980
2013-01-10 2013-01-08 1.670 3,740,000 -48,000 1.50% 6,245,800
2013-01-09 2013-01-07 1.730 3,788,000 +344,000 1.52% 6,553,240
2013-01-08 2013-01-04 1.670 3,444,000 -10,000 1.38% 5,751,480
2013-01-03 2012-12-31 1.550 3,454,000 -20,000 1.38% 5,353,700
2013-01-02 2012-12-27 1.560 3,474,000 +40,000 1.39% 5,419,440
2012-12-28 2012-12-24 1.580 3,434,000 -160,000 1.37% 5,425,720
2012-12-27 2012-12-20 1.600 3,594,000 +100,000 1.44% 5,750,400
2012-12-21 2012-12-19 1.590 3,494,000 -190,000 1.40% 5,555,460
2012-12-20 2012-12-18 1.550 3,684,000 +330,000 1.47% 5,710,200
2012-12-18 2012-12-14 1.560 3,354,000 +20,000 1.34% 5,232,240
2012-12-10 2012-12-06 1.520 3,334,000 +70,000 1.33% 5,067,680
2012-12-07 2012-12-05 1.540 3,264,000 +4,000 1.31% 5,026,560
2012-12-06 2012-12-04 1.480 3,260,000 -78,000 1.30% 4,824,800
2012-11-30 2012-11-28 1.510 3,338,000 -4,000 1.34% 5,040,380
2012-11-29 2012-11-27 1.480 3,342,000 -24,000 1.34% 4,946,160
2012-11-28 2012-11-26 1.550 3,366,000 -192,000 1.35% 5,217,300
2012-11-23 2012-11-21 1.510 3,558,000 +2,000 1.42% 5,372,580
2012-11-16 2012-11-14 1.500 3,556,000 -2,000 1.42% 5,334,000
2012-11-15 2012-11-13 1.500 3,558,000 -40,000 1.42% 5,337,000
2012-11-12 2012-11-08 1.600 3,598,000 -62,000 1.44% 5,756,800
2012-11-09 2012-11-07 1.660 3,660,000 +118,000 1.46% 6,075,600
2012-11-08 2012-11-06 1.590 3,542,000 -10,000 1.42% 5,631,780
2012-11-07 2012-11-05 1.630 3,552,000 +350,000 1.42% 5,789,760
2012-11-06 2012-11-02 1.590 3,202,000 -50,000 1.28% 5,091,180
2012-11-05 2012-11-01 1.620 3,252,000 +12,000 1.30% 5,268,240
2012-11-01 2012-10-30 1.540 3,240,000 -12,000 1.30% 4,989,600
2012-10-30 2012-10-26 1.540 3,252,000 -130,000 1.30% 5,008,080
2012-10-29 2012-10-25 1.620 3,382,000 -42,000 1.35% 5,478,840
2012-10-26 2012-10-24 1.650 3,424,000 -32,000 1.37% 5,649,600
2012-10-25 2012-10-22 1.520 3,456,000 -2,000 1.38% 5,253,120
2012-10-22 2012-10-18 1.480 3,458,000 +70,000 1.38% 5,117,840
2012-10-19 2012-10-17 1.420 3,388,000 +60,000 1.36% 4,810,960
2012-10-12 2012-10-10 1.430 3,328,000 +38,000 1.33% 4,759,040
2012-09-27 2012-09-25 1.380 3,290,000 -24,000 1.32% 4,540,200
2012-09-26 2012-09-24 1.400 3,314,000 -36,000 1.33% 4,639,600
2012-09-25 2012-09-21 1.460 3,350,000 +30,000 1.34% 4,891,000
2012-09-24 2012-09-20 1.460 3,320,000 -20,000 1.33% 4,847,200
2012-09-21 2012-09-19 1.520 3,340,000 +92,000 1.34% 5,076,800
2012-09-19 2012-09-17 1.400 3,248,000 +40,000 1.30% 4,547,200
2012-08-17 2012-08-15 1.400 3,208,000 +2,000 1.28% 4,491,200
2012-08-03 2012-08-01 1.350 3,206,000 -4,000 1.28% 4,328,100
2012-06-27 2012-06-25 1.520 3,210,000 -16,000 1.28% 4,879,200
2012-06-21 2012-06-19 1.530 3,226,000 -6,000 1.29% 4,935,780
2012-06-19 2012-06-15 1.550 3,232,000 +16,000 1.29% 5,009,600
2012-06-18 2012-06-14 1.510 3,216,000 -100,000 1.29% 4,856,160
2012-06-11 2012-06-07 1.450 3,316,000 -64,000 1.33% 4,808,200
2012-06-08 2012-06-06 1.440 3,380,000 -50,000 1.35% 4,867,200
2012-06-05 2012-06-01 1.440 3,430,000 +34,000 1.37% 4,939,200
2012-06-01 2012-05-30 1.530 3,396,000 -70,000 1.36% 5,195,880
2012-05-31 2012-05-29 1.550 3,466,000 +220,000 1.39% 5,372,300
2012-05-30 2012-05-28 1.390 3,246,000 +50,000 1.30% 4,511,940
2012-05-25 2012-05-23 1.340 3,196,000 -100,000 1.28% 4,282,640
2012-05-22 2012-05-18 1.400 3,296,000 -46,000 1.32% 4,614,400
2012-05-18 2012-05-16 1.440 3,342,000 +50,000 1.34% 4,812,480
2012-05-17 2012-05-15 1.500 3,292,000 +10,000 1.32% 4,938,000
2012-05-16 2012-05-14 1.450 3,282,000 -70,000 1.31% 4,758,900
2012-05-11 2012-05-09 1.470 3,352,000 +180,000 1.34% 4,927,440
2012-05-09 2012-05-07 1.480 3,172,000 +50,000 1.27% 4,694,560
2012-05-08 2012-05-04 1.530 3,122,000 +34,000 1.25% 4,776,660
2012-05-07 2012-05-03 1.480 3,088,000 -22,000 1.24% 4,570,240
2012-05-03 2012-04-30 1.550 3,110,000 -14,000 1.24% 4,820,500
2012-04-30 2012-04-26 1.570 3,124,000 +150,000 1.25% 4,904,680
2012-04-27 2012-04-25 1.620 2,974,000 +90,000 1.19% 4,817,880
2012-04-26 2012-04-24 1.600 2,884,000 +62,000 1.15% 4,614,400
2012-04-19 2012-04-17 1.690 2,822,000 -90,000 1.13% 4,769,180
2012-04-13 2012-04-11 1.650 2,912,000 +20,000 1.16% 4,804,800
2012-04-12 2012-04-10 1.650 2,892,000 +104,000 1.16% 4,771,800
2012-04-02 2012-03-29 1.670 2,788,000 +60,000 1.12% 4,655,960
2012-03-30 2012-03-28 1.680 2,728,000 +82,000 1.09% 4,583,040
2012-03-29 2012-03-27 1.790 2,646,000 +28,000 1.06% 4,736,340
2012-03-23 2012-03-21 1.760 2,618,000 +2,000 1.05% 4,607,680
2012-03-22 2012-03-20 1.790 2,616,000 -30,000 1.05% 4,682,640
2012-03-20 2012-03-16 1.950 2,646,000 +10,000 1.06% 5,159,700
2012-03-19 2012-03-15 1.900 2,636,000 +80,000 1.05% 5,008,400
2012-03-16 2012-03-14 1.880 2,556,000 +46,000 1.02% 4,805,280
2012-03-15 2012-03-13 2.010 2,510,000 -124,000 1.00% 5,045,100
2012-03-13 2012-03-09 1.820 2,634,000 +4,000 1.05% 4,793,880
2012-03-12 2012-03-08 1.820 2,630,000 -16,000 1.05% 4,786,600
2012-03-09 2012-03-07 1.750 2,646,000 -76,000 1.06% 4,630,500
2012-03-07 2012-03-05 1.840 2,722,000 -50,000 1.09% 5,008,480
2012-03-06 2012-03-02 1.900 2,772,000 +180,000 1.11% 5,266,800
2012-03-05 2012-03-01 1.860 2,592,000 -32,000 1.04% 4,821,120
2012-03-02 2012-02-29 1.950 2,624,000 +40,000 1.05% 5,116,800
2012-02-29 2012-02-27 1.900 2,584,000 -20,000 1.03% 4,909,600
2012-02-28 2012-02-24 1.950 2,604,000 +50,000 1.04% 5,077,800
2012-02-27 2012-02-23 1.960 2,554,000 -100,000 1.02% 5,005,840
2012-02-24 2012-02-22 2.020 2,654,000 +10,000 1.06% 5,361,080
2012-02-23 2012-02-21 1.990 2,644,000 -32,000 1.06% 5,261,560
2012-02-22 2012-02-20 1.970 2,676,000 -40,000 1.07% 5,271,720
2012-02-21 2012-02-17 2.030 2,716,000 +20,000 1.09% 5,513,480
2012-02-20 2012-02-16 1.870 2,696,000 +178,000 1.08% 5,041,520
2012-02-17 2012-02-15 1.830 2,518,000 +10,000 1.01% 4,607,940
2012-02-16 2012-02-14 1.810 2,508,000 +30,000 1.00% 4,539,480
2012-02-15 2012-02-13 1.800 2,478,000 +16,000 0.99% 4,460,400
2012-02-14 2012-02-10 1.820 2,462,000 -20,000 0.98% 4,480,840
2012-02-13 2012-02-09 1.890 2,482,000 -16,000 0.99% 4,690,980
2012-02-08 2012-02-06 1.800 2,498,000 -132,000 1.00% 4,496,400
2012-02-07 2012-02-03 1.650 2,630,000 -20,000 1.05% 4,339,500
2012-02-03 2012-02-01 1.560 2,650,000 -8,000 1.06% 4,134,000
2012-02-02 2012-01-31 1.540 2,658,000 -68,000 1.06% 4,093,320
2012-02-01 2012-01-30 1.590 2,726,000 +84,000 1.09% 4,334,340
2012-01-31 2012-01-27 1.600 2,642,000 +6,000 1.06% 4,227,200
2012-01-30 2012-01-26 1.650 2,636,000 +2,000 1.05% 4,349,400
2012-01-26 2012-01-19 1.530 2,634,000 -14,000 1.05% 4,030,020
2012-01-20 2012-01-18 1.500 2,648,000 -6,000 1.06% 3,972,000
2012-01-19 2012-01-17 1.520 2,654,000 +8,000 1.06% 4,034,080
2012-01-16 2012-01-12 1.500 2,646,000 +58,000 1.06% 3,969,000
2012-01-13 2012-01-11 1.530 2,588,000 +20,000 1.04% 3,959,640
2012-01-12 2012-01-10 1.530 2,568,000 +20,000 1.03% 3,929,040
2012-01-11 2012-01-09 1.480 2,548,000 +30,000 1.02% 3,771,040
2012-01-10 2012-01-06 1.460 2,518,000 +10,000 1.01% 3,676,280
2012-01-09 2012-01-05 1.500 2,508,000 +2,000 1.00% 3,762,000
2011-12-29 2011-12-23 1.530 2,506,000 +20,000 1.00% 3,834,180
2011-12-28 2011-12-22 1.490 2,486,000 +26,000 0.99% 3,704,140
2011-12-20 2011-12-16 1.630 2,460,000 +20,000 0.98% 4,009,800
2011-12-13 2011-12-09 1.600 2,440,000 +40,000 0.98% 3,904,000
2011-12-12 2011-12-08 1.620 2,400,000 +4,000 0.96% 3,888,000
2011-12-08 2011-12-06 1.620 2,396,000 +12,000 0.96% 3,881,520
2011-12-05 2011-12-01 1.720 2,384,000 -50,000 0.95% 4,100,480
2011-12-01 2011-11-29 1.700 2,434,000 +4,000 0.97% 4,137,800
2011-11-30 2011-11-28 1.700 2,430,000 +6,000 0.97% 4,131,000
2011-11-25 2011-11-23 1.640 2,424,000 +42,000 0.97% 3,975,360
2011-11-22 2011-11-18 1.630 2,382,000 -20,000 0.95% 3,882,660
2011-11-18 2011-11-16 1.680 2,402,000 -20,000 0.96% 4,035,360
2011-11-17 2011-11-15 1.750 2,422,000 -30,000 0.97% 4,238,500
2011-11-16 2011-11-14 1.660 2,452,000 -10,000 0.98% 4,070,320
2011-11-15 2011-11-11 1.590 2,462,000 -6,000 0.98% 3,914,580
2011-11-14 2011-11-10 1.610 2,468,000 -38,000 0.99% 3,973,480
2011-11-11 2011-11-09 1.690 2,506,000 +34,000 1.00% 4,235,140
2011-11-10 2011-11-08 1.710 2,472,000 +24,000 0.99% 4,227,120
2011-11-08 2011-11-04 1.760 2,448,000 +40,000 0.98% 4,308,480
2011-11-07 2011-11-03 1.730 2,408,000 -40,000 0.96% 4,165,840
2011-11-03 2011-11-01 1.630 2,448,000 -140,000 0.98% 3,990,240
2011-11-01 2011-10-28 1.730 2,588,000 +314,000 1.04% 4,477,240
2011-10-31 2011-10-27 1.730 2,274,000 +104,000 0.91% 3,934,020
2011-10-28 2011-10-26 1.630 2,170,000 -90,000 0.87% 3,537,100
2011-10-27 2011-10-25 1.620 2,260,000 -60,000 0.90% 3,661,200
2011-10-26 2011-10-24 1.570 2,320,000 -16,000 0.93% 3,642,400
2011-10-25 2011-10-21 1.480 2,336,000 +60,000 0.93% 3,457,280
2011-10-24 2011-10-20 1.540 2,276,000 +4,000 0.91% 3,505,040
2011-10-21 2011-10-19 1.500 2,272,000 +34,000 0.91% 3,408,000
2011-10-20 2011-10-18 1.520 2,238,000 +80,000 0.90% 3,401,760
2011-10-18 2011-10-14 1.690 2,158,000 +30,000 0.86% 3,647,020
2011-10-17 2011-10-13 1.830 2,128,000 -200,000 0.85% 3,894,240
2011-10-14 2011-10-12 1.650 2,328,000 +50,000 0.93% 3,841,200
2011-10-13 2011-10-11 1.520 2,278,000 -30,000 0.91% 3,462,560
2011-10-12 2011-10-10 1.470 2,308,000 -100,000 0.92% 3,392,760
2011-10-11 2011-10-07 1.540 2,408,000 -14,000 0.96% 3,708,320
2011-10-10 2011-10-06 1.430 2,422,000 -120,000 0.97% 3,463,460
2011-10-07 2011-10-04 1.350 2,542,000 +40,000 1.02% 3,431,700
2011-10-06 2011-10-03 1.430 2,502,000 -30,000 1.00% 3,577,860
2011-09-30 2011-09-27 1.690 2,532,000 -20,000 1.01% 4,279,080
2011-09-28 2011-09-26 1.490 2,552,000 +50,000 1.02% 3,802,480
2011-09-27 2011-09-23 1.640 2,502,000 +88,000 1.00% 4,103,280
2011-09-26 2011-09-22 1.730 2,414,000 +112,000 0.97% 4,176,220
2011-09-23 2011-09-21 1.910 2,302,000 -30,000 0.92% 4,396,820
2011-09-22 2011-09-20 1.880 2,332,000 -50,000 0.93% 4,384,160
2011-09-21 2011-09-19 1.850 2,382,000 +118,000 0.95% 4,406,700
2011-09-08 2011-09-06 2.110 2,264,000 -18,000 0.91% 4,777,040
2011-09-06 2011-09-02 2.200 2,282,000 -10,000 0.91% 5,020,400
2011-09-05 2011-09-01 2.300 2,292,000 -136,000 0.92% 5,271,600
2011-09-01 2011-08-30 2.130 2,428,000 -10,000 0.97% 5,171,640
2011-08-26 2011-08-24 2.190 2,438,000 -100,000 0.98% 5,339,220
2011-08-25 2011-08-23 2.150 2,538,000 -40,000 1.02% 5,456,700
2011-08-24 2011-08-22 2.060 2,578,000 +40,000 1.03% 5,310,680
2011-08-23 2011-08-19 2.260 2,538,000 -50,000 1.02% 5,735,880
2011-08-18 2011-08-16 2.290 2,588,000 +50,000 1.04% 5,926,520
2011-08-17 2011-08-15 2.240 2,538,000 +120,000 1.02% 5,685,120
2011-08-16 2011-08-12 2.180 2,418,000 +8,000 0.97% 5,271,240
2011-08-15 2011-08-11 2.180 2,410,000 +36,000 0.96% 5,253,800
2011-08-12 2011-08-10 2.140 2,374,000 +96,000 0.95% 5,080,360
2011-08-11 2011-08-09 2.240 2,278,000 +44,000 0.91% 5,102,720
2011-08-10 2011-08-08 2.400 2,234,000 +2,000 0.89% 5,361,600
2011-08-09 2011-08-05 2.520 2,232,000 +6,000 0.89% 5,624,640
2011-08-08 2011-08-04 2.650 2,226,000 +106,000 0.89% 5,898,900
2011-08-05 2011-08-03 2.500 2,120,000 +10,000 0.85% 5,300,000
2011-08-04 2011-08-02 2.580 2,110,000 +10,000 0.84% 5,443,800
2011-08-03 2011-08-01 2.650 2,100,000 +10,000 0.84% 5,565,000
2011-08-02 2011-07-29 2.700 2,090,000 -10,000 0.84% 5,643,000
2011-08-01 2011-07-28 2.720 2,100,000 -36,000 0.84% 5,712,000
2011-07-29 2011-07-27 2.730 2,136,000 +76,000 0.85% 5,831,280
2011-07-28 2011-07-26 2.770 2,060,000 +62,000 0.82% 5,706,200
2011-07-27 2011-07-25 2.660 1,998,000 -10,000 0.80% 5,314,680
2011-07-26 2011-07-22 2.840 2,008,000 +56,000 0.80% 5,702,720
2011-07-25 2011-07-21 2.780 1,952,000 +8,000 0.78% 5,426,560
2011-07-21 2011-07-19 2.820 1,944,000 -6,000 0.78% 5,482,080
2011-07-18 2011-07-14 3.040 1,950,000 -40,000 0.78% 5,928,000
2011-07-15 2011-07-13 3.070 1,990,000 +40,000 0.80% 6,109,300
2011-07-14 2011-07-12 3.020 1,950,000 -26,000 0.78% 5,889,000
2011-07-13 2011-07-11 3.210 1,976,000 -170,000 0.79% 6,342,960
2011-07-12 2011-07-08 3.270 2,146,000 -42,000 0.86% 7,017,420
2011-07-08 2011-07-06 3.200 2,188,000 +38,000 0.88% 7,001,600
2011-07-07 2011-07-05 3.230 2,150,000 -14,000 0.86% 6,944,500
2011-07-06 2011-07-04 3.220 2,164,000 -30,000 0.87% 6,968,080
2011-07-05 2011-06-30 3.060 2,194,000 +40,000 0.88% 6,713,640
2011-07-04 2011-06-29 2.980 2,154,000 -20,000 0.86% 6,418,920
2011-06-30 2011-06-28 3.050 2,174,000 +30,000 0.87% 6,630,700
2011-06-28 2011-06-24 3.110 2,144,000 -52,000 0.86% 6,667,840
2011-06-27 2011-06-23 3.080 2,196,000 +294,000 0.88% 6,763,680
2011-06-24 2011-06-22 2.940 1,902,000 +110,000 0.76% 5,591,880
2011-06-23 2011-06-21 2.730 1,792,000 -14,000 0.72% 4,892,160
2011-06-22 2011-06-20 2.630 1,806,000 -16,000 0.72% 4,749,780
2011-06-21 2011-06-17 2.580 1,822,000 +30,000 0.73% 4,700,760
2011-06-20 2011-06-16 2.680 1,792,000 +14,000 0.72% 4,802,560
2011-06-17 2011-06-15 2.950 1,778,000 +10,000 0.71% 5,245,100
2011-06-16 2011-06-14 2.990 1,768,000 -46,000 0.71% 5,286,320
2011-06-15 2011-06-13 3.000 1,814,000 -30,000 0.73% 5,442,000
2011-06-14 2011-06-10 3.030 1,844,000 -4,000 0.74% 5,587,320
2011-06-13 2011-06-09 3.140 1,848,000 -46,000 0.74% 5,802,720
2011-06-10 2011-06-08 3.300 1,894,000 +102,000 0.76% 6,250,200
2011-06-09 2011-06-07 3.100 1,792,000 -406,000 0.72% 5,555,200
2011-06-08 2011-06-03 3.170 2,198,000 -8,000 0.88% 6,967,660
2011-06-07 2011-06-02 3.260 2,206,000 +30,000 0.88% 7,191,560
2011-06-03 2011-06-01 3.360 2,176,000 -32,000 0.87% 7,311,360
2011-06-02 2011-05-31 3.460 2,208,000 +104,000 0.88% 7,639,680
2011-06-01 2011-05-30 3.370 2,104,000 +224,000 0.84% 7,090,480
2011-05-31 2011-05-27 3.220 1,880,000 -322,000 0.75% 6,053,600
2011-05-30 2011-05-26 3.300 2,202,000 +30,000 0.88% 7,266,600
2011-05-27 2011-05-25 3.540 2,172,000 +20,000 0.87% 7,688,880
2011-05-26 2011-05-24 3.430 2,152,000 -30,000 0.86% 7,381,360
2011-05-25 2011-05-23 3.420 2,182,000 +2,000 0.87% 7,462,440
2011-05-24 2011-05-20 3.550 2,180,000 +160,000 0.87% 7,739,000
2011-05-23 2011-05-19 3.890 2,020,000 -6,000 0.81% 7,857,800
2011-05-20 2011-05-18 3.950 2,026,000 +40,000 0.81% 8,002,700
2011-05-19 2011-05-17 3.920 1,986,000 -270,000 0.79% 7,785,120
2011-05-18 2011-05-16 3.990 2,256,000 -6,000 0.90% 9,001,440
2011-05-17 2011-05-13 4.130 2,262,000 -4,000 0.90% 9,342,060
2011-05-16 2011-05-12 4.190 2,266,000 +146,000 0.91% 9,494,540
2011-05-13 2011-05-11 4.410 2,120,000 +30,000 0.85% 9,349,200
2011-05-12 2011-05-09 3.950 2,090,000 +184,000 0.84% 8,255,500
2011-05-11 2011-05-06 3.920 1,906,000 -28,000 0.76% 7,471,520
2011-05-09 2011-05-05 3.940 1,934,000 -60,000 0.77% 7,619,960
2011-05-06 2011-05-04 3.970 1,994,000 +46,000 0.80% 7,916,180
2011-05-05 2011-05-03 3.980 1,948,000 +74,000 0.78% 7,753,040
2011-05-04 2011-04-29 3.900 1,874,000 -1,208,000 0.75% 7,308,600
2011-05-03 2011-04-28 3.720 3,082,000 -422,000 1.23% 11,465,040
2011-04-29 2011-04-27 3.850 3,504,000 -362,000 1.40% 13,490,400
2011-04-28 2011-04-26 4.020 3,866,000 +370,000 1.55% 15,541,320
2011-04-27 2011-04-21 4.020 3,496,000 -182,000 1.40% 14,053,920
2011-04-26 2011-04-20 3.500 3,678,000 +178,000 1.47% 12,873,000
2011-04-21 2011-04-19 3.740 3,500,000 +66,000 1.40% 13,090,000
2011-04-20 2011-04-18 3.580 3,434,000 -158,000 1.37% 12,293,720
2011-04-19 2011-04-15 3.360 3,592,000 -62,000 1.44% 12,069,120
2011-04-18 2011-04-14 3.270 3,654,000 +18,000 1.46% 11,948,580
2011-04-15 2011-04-13 3.000 3,636,000 +200,000 1.45% 10,908,000
2011-04-14 2011-04-12 3.010 3,436,000 +100,000 1.37% 10,342,360
2011-04-13 2011-04-11 3.030 3,336,000 -510,000 1.33% 10,108,080
2011-04-12 2011-04-08 2.720 3,846,000 +164,000 1.54% 10,461,120
2011-04-11 2011-04-07 2.360 3,682,000 +22,000 1.47% 8,689,520
2011-04-08 2011-04-06 2.340 3,660,000 +20,000 1.46% 8,564,400
2011-04-06 2011-04-01 2.390 3,640,000 -34,000 1.46% 8,699,600
2011-04-04 2011-03-31 2.350 3,674,000 +170,000 1.47% 8,633,900
2011-04-01 2011-03-30 2.310 3,504,000 +40,000 1.40% 8,094,240
2011-03-31 2011-03-29 2.340 3,464,000 -140,000 1.39% 8,105,760
2011-03-30 2011-03-28 2.340 3,604,000 -72,000 1.44% 8,433,360
2011-03-25 2011-03-23 2.280 3,676,000 +16,000 1.47% 8,381,280
2011-03-24 2011-03-22 2.300 3,660,000 +50,000 1.46% 8,418,000
2011-03-23 2011-03-21 2.300 3,610,000 -100,000 1.44% 8,303,000
2011-03-22 2011-03-18 2.300 3,710,000 +10,000 1.48% 8,533,000
2011-03-21 2011-03-17 2.330 3,700,000 +20,000 1.48% 8,621,000
2011-03-09 2011-03-07 2.360 3,680,000 -20,000 1.47% 8,684,800
2011-03-04 2011-03-02 2.180 3,700,000 -100,000 1.48% 8,066,000
2011-03-01 2011-02-25 2.270 3,800,000 +18,000 1.52% 8,626,000
2011-02-28 2011-02-24 2.200 3,782,000 -50,000 1.51% 8,320,400
2011-02-22 2011-02-18 2.330 3,832,000 +26,000 1.53% 8,928,560
2011-02-18 2011-02-16 2.300 3,806,000 -32,000 1.52% 8,753,800
2011-02-15 2011-02-11 2.260 3,838,000 -68,000 1.54% 8,673,880
2011-02-08 2011-02-02 2.350 3,906,000 +14,000 1.56% 9,179,100
2011-02-01 2011-01-28 2.350 3,892,000 +50,000 1.56% 9,146,200
2011-01-28 2011-01-26 2.250 3,842,000 +70,000 1.54% 8,644,500
2011-01-27 2011-01-25 2.290 3,772,000 +8,000 1.51% 8,637,880
2011-01-26 2011-01-24 2.330 3,764,000 -150,000 1.51% 8,770,120
2011-01-25 2011-01-21 2.360 3,914,000 +384,000 1.57% 9,237,040
2011-01-24 2011-01-20 2.350 3,530,000 +22,000 1.41% 8,295,500
2011-01-21 2011-01-19 2.360 3,508,000 +80,000 1.40% 8,278,880
2011-01-17 2011-01-13 2.280 3,428,000 +30,000 1.37% 7,815,840
2011-01-11 2011-01-07 2.340 3,398,000 -104,000 1.36% 7,951,320
2011-01-10 2011-01-06 2.200 3,502,000 +10,000 1.40% 7,704,400
2011-01-06 2011-01-04 2.190 3,492,000 -34,000 1.40% 7,647,480
2011-01-05 2011-01-03 2.180 3,526,000 -90,000 1.41% 7,686,680
2011-01-04 2010-12-31 2.190 3,616,000 -30,000 1.45% 7,919,040
2011-01-03 2010-12-29 2.110 3,646,000 -194,000 1.46% 7,693,060
2010-12-30 2010-12-28 2.100 3,840,000 +50,000 1.54% 8,064,000
2010-12-29 2010-12-24 2.220 3,790,000 +4,000 1.52% 8,413,800
2010-12-28 2010-12-22 2.200 3,786,000 +60,000 1.51% 8,329,200
2010-12-21 2010-12-17 2.080 3,726,000 +2,000 1.49% 7,750,080
2010-12-20 2010-12-16 2.090 3,724,000 +4,000 1.49% 7,783,160
2010-12-13 2010-12-09 2.250 3,720,000 +244,000 1.49% 8,370,000
2010-11-30 2010-11-26 2.040 3,476,000 -10,000 1.39% 7,091,040
2010-11-29 2010-11-25 2.060 3,486,000 +30,000 1.39% 7,181,160
2010-11-22 2010-11-18 2.060 3,456,000 +20,000 1.38% 7,119,360
2010-11-18 2010-11-16 2.090 3,436,000 -20,000 1.37% 7,181,240
2010-11-11 2010-11-09 2.310 3,456,000 +20,000 1.38% 7,983,360
2010-11-10 2010-11-08 2.330 3,436,000 +20,000 1.37% 8,005,880
2010-11-09 2010-11-05 2.230 3,416,000 -54,000 1.37% 7,617,680
2010-11-04 2010-11-02 2.220 3,470,000 +30,000 1.39% 7,703,400
2010-11-01 2010-10-28 2.230 3,440,000 +40,000 1.38% 7,671,200
2010-10-29 2010-10-27 2.240 3,400,000 +26,000 1.36% 7,616,000
2010-10-27 2010-10-25 2.420 3,374,000 -10,000 1.35% 8,165,080
2010-10-26 2010-10-22 2.310 3,384,000 +10,000 1.35% 7,817,040
2010-10-22 2010-10-20 2.260 3,374,000 -60,000 1.35% 7,625,240
2010-10-20 2010-10-18 2.250 3,434,000 +12,000 1.37% 7,726,500
2010-10-19 2010-10-15 2.340 3,422,000 +50,000 1.37% 8,007,480
2010-10-15 2010-10-13 2.170 3,372,000 +10,000 1.35% 7,317,240
2010-10-13 2010-10-11 2.120 3,362,000 +30,000 1.34% 7,127,440
2010-10-11 2010-10-07 2.120 3,332,000 -20,000 1.33% 7,063,840
2010-10-08 2010-10-06 2.150 3,352,000 +66,000 1.34% 7,206,800
2010-10-07 2010-10-05 2.150 3,286,000 +56,000 1.31% 7,064,900
2010-10-06 2010-10-04 2.150 3,230,000 +30,000 1.29% 6,944,500
2010-10-05 2010-09-30 2.180 3,200,000 +1,188,000 1.28% 6,976,000
2010-09-24 2010-09-21 2.150 2,012,000 -54,000 0.80% 4,325,800
2010-09-22 2010-09-20 2.150 2,066,000 -90,000 0.83% 4,441,900
2010-09-20 2010-09-16 2.160 2,156,000 +48,000 0.86% 4,656,960
2010-09-15 2010-09-13 2.240 2,108,000 +118,000 0.84% 4,721,920
2010-09-14 2010-09-10 2.080 1,990,000 +20,000 0.80% 4,139,200
2010-09-13 2010-09-09 2.110 1,970,000 +162,000 0.79% 4,156,700
2010-09-10 2010-09-08 2.040 1,808,000 -36,000 0.72% 3,688,320
2010-09-09 2010-09-07 2.070 1,844,000 -70,000 0.74% 3,817,080
2010-09-08 2010-09-06 2.090 1,914,000 -20,000 0.77% 4,000,260
2010-09-07 2010-09-03 2.140 1,934,000 +50,000 0.77% 4,138,760
2010-09-03 2010-09-01 2.060 1,884,000 -30,000 0.75% 3,881,040
2010-08-31 2010-08-27 2.120 1,914,000 +40,000 0.77% 4,057,680
2010-08-27 2010-08-25 2.120 1,874,000 -20,000 0.75% 3,972,880
2010-08-26 2010-08-24 2.140 1,894,000 -20,000 0.76% 4,053,160
2010-08-25 2010-08-23 2.130 1,914,000 -20,000 0.77% 4,076,820
2010-08-23 2010-08-19 2.100 1,934,000 +20,000 0.77% 4,061,400
2010-08-17 2010-08-13 2.100 1,914,000 -2,000 0.77% 4,019,400
2010-08-12 2010-08-10 2.070 1,916,000 -178,000 0.77% 3,966,120
2010-08-11 2010-08-09 2.100 2,094,000 -30,000 0.84% 4,397,400
2010-08-09 2010-08-05 2.140 2,124,000 -22,000 0.85% 4,545,360
2010-08-06 2010-08-04 2.190 2,146,000 -60,000 0.86% 4,699,740
2010-08-03 2010-07-30 1.940 2,206,000 +16,000 0.88% 4,279,640
2010-08-02 2010-07-29 1.950 2,190,000 +30,000 0.88% 4,270,500
2010-07-30 2010-07-28 1.990 2,160,000 +2,000 0.86% 4,298,400
2010-07-28 2010-07-26 1.960 2,158,000 +100,000 0.86% 4,229,680
2010-07-26 2010-07-22 2.030 2,058,000 +378,000 0.82% 4,177,740
2010-07-22 2010-07-20 1.980 1,680,000 +200,000 0.67% 3,326,400
2010-07-20 2010-07-16 2.060 1,480,000 -10,000 0.59% 3,048,800
2010-07-15 2010-07-13 2.020 1,490,000 -330,000 0.60% 3,009,800
2010-07-14 2010-07-12 2.040 1,820,000 -10,000 0.73% 3,712,800
2010-07-13 2010-07-09 2.080 1,830,000 +4,000 0.73% 3,806,400
2010-07-12 2010-07-08 2.090 1,826,000 -20,000 0.73% 3,816,340
2010-07-09 2010-07-07 2.050 1,846,000 +56,000 0.74% 3,784,300
2010-07-02 2010-06-29 1.870 1,790,000 -80,000 0.72% 3,347,300
2010-06-30 2010-06-28 1.860 1,870,000 +20,000 0.75% 3,478,200
2010-06-24 2010-06-22 1.900 1,850,000 -32,000 0.74% 3,515,000
2010-06-21 2010-06-17 1.850 1,882,000 +30,000 0.75% 3,481,700
2010-06-15 2010-06-11 1.840 1,852,000 -22,000 0.74% 3,407,680
2010-06-10 2010-06-08 1.840 1,874,000 -96,000 0.75% 3,448,160
2010-06-09 2010-06-07 1.800 1,970,000 -100,000 0.79% 3,546,000
2010-06-03 2010-06-01 1.710 2,070,000 +40,000 0.83% 3,539,700
2010-05-26 2010-05-24 1.650 2,030,000 +30,000 0.81% 3,349,500
2010-05-25 2010-05-20 1.560 2,000,000 -62,000 0.80% 3,120,000
2010-05-24 2010-05-19 1.690 2,062,000 +90,000 0.82% 3,484,780
2010-05-20 2010-05-18 1.780 1,972,000 +40,000 0.79% 3,510,160
2010-05-18 2010-05-14 1.900 1,932,000 -38,000 0.77% 3,670,800
2010-05-17 2010-05-13 1.930 1,970,000 -72,000 0.79% 3,802,100
2010-05-14 2010-05-12 1.940 2,042,000 -368,000 0.82% 3,961,480
2010-05-13 2010-05-11 1.960 2,410,000 -20,000 0.96% 4,723,600
2010-05-12 2010-05-10 1.970 2,430,000 -50,000 0.97% 4,787,100
2010-05-11 2010-05-07 1.930 2,480,000 -730,000 0.99% 4,786,400
2010-05-10 2010-05-06 1.970 3,210,000 -210,000 1.28% 6,323,700
2010-05-07 2010-05-05 2.040 3,420,000 -20,000 1.37% 6,976,800
2010-05-06 2010-05-04 2.090 3,440,000 +64,000 1.38% 7,189,600
2010-05-04 2010-04-30 2.070 3,376,000 -20,000 1.35% 6,988,320
2010-04-29 2010-04-27 2.100 3,396,000 -10,000 1.36% 7,131,600
2010-04-28 2010-04-26 2.160 3,406,000 +20,000 1.36% 7,356,960
2010-04-27 2010-04-23 2.180 3,386,000 -50,000 1.35% 7,381,480
2010-04-26 2010-04-22 2.190 3,436,000 -584,000 1.37% 7,524,840
2010-04-23 2010-04-21 2.050 4,020,000 -102,000 1.61% 8,241,000
2010-04-22 2010-04-20 2.040 4,122,000 -318,000 1.65% 8,408,880
2010-04-21 2010-04-19 1.970 4,440,000 -40,000 1.78% 8,746,800
2010-04-19 2010-04-15 1.990 4,480,000 -26,000 1.79% 8,915,200
2010-04-16 2010-04-14 1.990 4,506,000 -40,000 1.80% 8,966,940
2010-04-15 2010-04-13 1.960 4,546,000 +10,000 1.82% 8,910,160
2010-04-14 2010-04-12 1.930 4,536,000 -32,000 1.81% 8,754,480
2010-04-13 2010-04-09 1.920 4,568,000 +484,000 1.83% 8,770,560
2010-04-12 2010-04-08 1.890 4,084,000 +158,000 1.63% 7,718,760
2010-04-09 2010-04-07 1.890 3,926,000 +110,000 1.57% 7,420,140
2010-04-08 2010-04-01 1.880 3,816,000 -4,000 1.53% 7,174,080
2010-04-01 2010-03-30 1.900 3,820,000 -20,000 1.53% 7,258,000
2010-03-30 2010-03-26 1.920 3,840,000 -24,000 1.54% 7,372,800
2010-03-29 2010-03-25 1.900 3,864,000 +130,000 1.55% 7,341,600
2010-03-26 2010-03-24 1.900 3,734,000 +50,000 1.49% 7,094,600
2010-03-25 2010-03-23 1.860 3,684,000 +92,000 1.47% 6,852,240
2010-03-23 2010-03-19 1.820 3,592,000 -12,000 1.44% 6,537,440
2010-03-22 2010-03-18 1.870 3,604,000 +278,000 1.44% 6,739,480
2010-03-19 2010-03-17 1.890 3,326,000 +162,000 1.33% 6,286,140
2010-03-18 2010-03-16 1.860 3,164,000 -100,000 1.27% 5,885,040
2010-03-16 2010-03-12 1.890 3,264,000 +6,000 1.31% 6,168,960
2010-03-12 2010-03-10 1.910 3,258,000 +120,000 1.30% 6,222,780
2010-03-10 2010-03-08 1.930 3,138,000 +20,000 1.26% 6,056,340
2010-03-05 2010-03-03 2.000 3,118,000 -188,000 1.25% 6,236,000
2010-03-04 2010-03-02 1.980 3,306,000 -168,000 1.32% 6,545,880
2010-03-02 2010-02-26 1.890 3,474,000 -22,000 1.39% 6,565,860
2010-03-01 2010-02-25 1.910 3,496,000 -30,000 1.40% 6,677,360
2010-02-11 2010-02-09 1.760 3,526,000 +10,000 1.41% 6,205,760
2010-02-09 2010-02-05 1.780 3,516,000 +20,000 1.41% 6,258,480
2010-02-08 2010-02-04 1.870 3,496,000 +40,000 1.40% 6,537,520
2010-02-05 2010-02-03 1.910 3,456,000 -32,000 1.38% 6,600,960
2010-02-04 2010-02-02 1.840 3,488,000 -66,000 1.40% 6,417,920
2010-02-02 2010-01-29 1.860 3,554,000 +24,000 1.42% 6,610,440
2010-01-29 2010-01-27 1.880 3,530,000 -2,000 1.41% 6,636,400
2010-01-28 2010-01-26 1.930 3,532,000 -270,000 1.41% 6,816,760
2010-01-26 2010-01-22 2.070 3,802,000 +120,000 1.52% 7,870,140
2010-01-22 2010-01-20 2.240 3,682,000 -18,000 1.47% 8,247,680
2010-01-21 2010-01-19 2.270 3,700,000 -246,000 1.48% 8,399,000
2010-01-20 2010-01-18 2.250 3,946,000 +138,000 1.58% 8,878,500
2010-01-19 2010-01-15 2.250 3,808,000 +864,000 1.52% 8,568,000
2010-01-18 2010-01-14 2.140 2,944,000 -28,000 1.18% 6,300,160
2010-01-15 2010-01-13 2.090 2,972,000 +50,000 1.19% 6,211,480
2010-01-14 2010-01-12 2.140 2,922,000 +30,000 1.17% 6,253,080
2010-01-13 2010-01-11 2.100 2,892,000 -168,000 1.16% 6,073,200
2010-01-12 2010-01-08 2.080 3,060,000 -22,000 1.22% 6,364,800
2010-01-11 2010-01-07 2.070 3,082,000 -20,000 1.23% 6,379,740
2010-01-08 2010-01-06 2.150 3,102,000 -120,000 1.24% 6,669,300
2010-01-07 2010-01-05 2.170 3,222,000 -268,000 1.29% 6,991,740
2010-01-06 2010-01-04 2.060 3,490,000 +92,000 1.40% 7,189,400
2010-01-05 2009-12-31 2.110 3,398,000 +78,000 1.36% 7,169,780
2010-01-04 2009-12-29 2.110 3,320,000 +16,000 1.33% 7,005,200
2009-12-22 2009-12-18 1.800 3,304,000 -330,000 1.32% 5,947,200
2009-12-21 2009-12-17 1.850 3,634,000 -40,000 1.45% 6,722,900
2009-12-18 2009-12-16 1.860 3,674,000 +70,000 1.47% 6,833,640
2009-12-16 2009-12-14 1.970 3,604,000 -130,000 1.44% 7,099,880
2009-12-15 2009-12-11 1.990 3,734,000 +120,000 1.49% 7,430,660
2009-12-14 2009-12-10 1.920 3,614,000 +12,000 1.45% 6,938,880
2009-12-11 2009-12-09 1.940 3,602,000 -70,000 1.44% 6,987,880
2009-12-10 2009-12-08 1.940 3,672,000 +52,000 1.47% 7,123,680
2009-12-09 2009-12-07 1.990 3,620,000 -50,000 1.45% 7,203,800
2009-12-08 2009-12-04 2.030 3,670,000 +366,000 1.47% 7,450,100
2009-12-07 2009-12-03 1.870 3,304,000 +34,000 1.32% 6,178,480
2009-12-02 2009-11-30 1.750 3,270,000 -50,000 1.31% 5,722,500
2009-12-01 2009-11-27 1.640 3,320,000 -20,000 1.33% 5,444,800
2009-11-27 2009-11-25 1.810 3,340,000 +20,000 1.34% 6,045,400
2009-11-25 2009-11-23 1.790 3,320,000 -140,000 1.33% 5,942,800
2009-11-23 2009-11-19 1.790 3,460,000 -104,000 1.38% 6,193,400
2009-11-20 2009-11-18 1.860 3,564,000 -74,000 1.43% 6,629,040
2009-11-19 2009-11-17 1.930 3,638,000 -164,000 1.46% 7,021,340
2009-11-18 2009-11-16 1.820 3,802,000 -346,000 1.52% 6,919,640
2009-11-17 2009-11-13 1.650 4,148,000 -100,000 1.66% 6,844,200
2009-11-12 2009-11-10 1.600 4,248,000 -150,000 1.70% 6,796,800
2009-11-11 2009-11-09 1.640 4,398,000 +50,000 1.76% 7,212,720
2009-11-09 2009-11-05 1.590 4,348,000 -196,000 1.74% 6,913,320
2009-11-06 2009-11-04 1.590 4,544,000 -30,000 1.82% 7,224,960
2009-11-05 2009-11-03 1.520 4,574,000 +30,000 1.83% 6,952,480
2009-10-30 2009-10-28 1.620 4,544,000 -12,000 1.82% 7,361,280
2009-10-29 2009-10-27 1.660 4,556,000 -20,000 1.82% 7,562,960
2009-10-27 2009-10-22 1.570 4,576,000 +12,000 1.83% 7,184,320
2009-10-22 2009-10-20 1.550 4,564,000 -40,000 1.83% 7,074,200
2009-10-21 2009-10-19 1.520 4,604,000 +50,000 1.84% 6,998,080
2009-10-20 2009-10-16 1.480 4,554,000 +10,000 1.82% 6,739,920
2009-10-19 2009-10-15 1.500 4,544,000 +324,000 1.82% 6,816,000
2009-10-15 2009-10-13 1.470 4,220,000 -30,000 1.69% 6,203,400
2009-10-13 2009-10-09 1.480 4,250,000 +56,000 1.70% 6,290,000
2009-10-09 2009-10-07 1.490 4,194,000 +56,000 1.68% 6,249,060
2009-10-05 2009-09-30 1.350 4,138,000 -68,000 1.66% 5,586,300
2009-10-02 2009-09-29 1.410 4,206,000 -24,000 1.68% 5,930,460
2009-09-28 2009-09-24 1.520 4,230,000 +12,000 1.69% 6,429,600
2009-09-25 2009-09-23 1.590 4,218,000 +278,000 1.69% 6,706,620
2009-09-23 2009-09-21 1.770 3,940,000 -50,000 1.58% 6,973,800
2009-09-22 2009-09-18 1.800 3,990,000 -96,000 1.60% 7,182,000
2009-09-21 2009-09-17 1.780 4,086,000 -200,000 1.63% 7,273,080
2009-09-18 2009-09-16 1.790 4,286,000 -50,000 1.71% 7,671,940
2009-09-15 2009-09-11 1.830 4,336,000 -16,000 1.73% 7,934,880
2009-09-14 2009-09-10 1.840 4,352,000 -336,000 1.74% 8,007,680
2009-09-11 2009-09-09 1.830 4,688,000 -100,000 1.88% 8,579,040
2009-09-10 2009-09-08 1.890 4,788,000 -74,000 1.92% 9,049,320
2009-09-09 2009-09-07 1.900 4,862,000 +78,000 1.94% 9,237,800
2009-09-08 2009-09-04 1.860 4,784,000 -190,000 1.91% 8,898,240
2009-09-07 2009-09-03 1.850 4,974,000 -236,000 1.99% 9,201,900
2009-09-03 2009-09-01 1.810 5,210,000 -592,000 2.08% 9,430,100
2009-09-02 2009-08-31 1.780 5,802,000 -44,000 2.32% 10,327,560
2009-09-01 2009-08-28 1.880 5,846,000 -26,000 2.34% 10,990,480
2009-08-31 2009-08-27 1.940 5,872,000 -212,000 2.35% 11,391,680
2009-08-28 2009-08-26 1.990 6,084,000 -1,080,000 2.43% 12,107,160
2009-08-27 2009-08-25 2.020 7,164,000 -810,000 2.87% 14,471,280
2009-08-26 2009-08-24 2.060 7,974,000 +102,000 3.19% 16,426,440
2009-08-25 2009-08-21 1.940 7,872,000 -214,000 3.15% 15,271,680
2009-08-24 2009-08-20 2.000 8,086,000 -1,364,000 3.23% 16,172,000
2009-08-21 2009-08-19 1.940 9,450,000 +2,646,000 3.78% 18,333,000
2009-08-20 2009-08-18 1.980 6,804,000 -628,000 2.72% 13,471,920
2009-08-19 2009-08-17 2.000 7,432,000 +152,000 2.97% 14,864,000
2009-08-18 2009-08-14 2.190 7,280,000 +20,000 2.91% 15,943,200
2009-08-17 2009-08-13 2.300 7,260,000 +150,000 2.90% 16,698,000
2009-08-14 2009-08-12 2.300 7,110,000 -260,000 2.84% 16,353,000
2009-08-13 2009-08-11 2.430 7,370,000 -104,000 2.95% 17,909,100
2009-08-12 2009-08-10 2.460 7,474,000 +70,000 2.99% 18,386,040
2009-08-11 2009-08-07 2.560 7,404,000 +126,000 2.96% 18,954,240
2009-08-10 2009-08-06 2.830 7,278,000 -242,000 2.91% 20,596,740
2009-08-07 2009-08-05 2.880 7,520,000 -1,824,000 3.01% 21,657,600
2009-08-06 2009-08-04 2.330 9,344,000 +5,312,000 3.74% 21,771,520
2009-08-05 2009-08-03 1.950 4,032,000 +80,000 1.61% 7,862,400
2009-08-04 2009-07-31 1.890 3,952,000 -376,000 1.58% 7,469,280
2009-07-31 2009-07-29 4,328,000 +2,200,000 1.73%
2009-05-06 2009-05-04 2,128,000 -2,200,000 0.85%
2008-12-16 2008-12-12 4,328,000 -18,000 1.73%
2008-04-11 2008-04-09 4,346,000 -80,000 1.74%
2008-01-21 2008-01-17 4,426,000 -20,000 1.77%
2007-09-20 2007-09-18 4,446,000 +76,000 1.78%
2007-06-26 2007-06-22 4,370,000 1.75%

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