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: FULBRIGHT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-08-29 2023-08-25 0.019 0 +0
2023-08-28 2023-08-24 0.019 0 -520,200
2022-06-23 2022-06-21 0.025 520,200 -100,000 0.05% 13,005
2022-06-22 2022-06-20 0.024 620,200 +100,000 0.06% 14,885
2022-06-06 2022-06-01 0.024 520,200 -10,000,000 0.05% 12,485
2022-06-02 2022-05-31 0.024 10,520,200 -5,000,000 1.05% 252,485
2022-05-30 2022-05-26 0.024 15,520,200 -7,000,000 1.55% 372,485
2022-05-12 2022-05-10 0.029 22,520,200 -10,000,000 2.25% 653,086
2022-04-04 2022-03-31 0.044 32,520,200 -720,000 3.26% 1,430,889
2022-03-31 2022-03-29 0.045 33,240,200 +720,000 3.33% 1,495,809
2022-03-04 2022-03-02 0.080 32,520,200 -2,400,000 3.26% 2,601,616
2022-03-03 2022-03-01 0.085 34,920,200 -10,600,000 3.50% 2,968,217
2022-02-28 2022-02-24 0.094 45,520,200 -5,000,000 4.56% 4,278,899
2022-02-21 2022-02-17 0.080 50,520,200 +50,000,000 5.06% 4,041,616
2022-02-17 2022-02-15 0.074 520,200 -200,000 0.05% 38,495
2022-01-24 2022-01-20 0.088 720,200 -2,480,000 0.09% 63,378
2022-01-21 2022-01-19 0.119 3,200,200 -1,020,000 0.38% 380,824
2022-01-20 2022-01-18 0.087 4,220,200 -1,840,000 0.51% 367,157
2022-01-19 2022-01-17 0.091 6,060,200 +2,040,000 0.73% 551,478
2022-01-18 2022-01-14 0.085 4,020,200 +1,660,000 0.48% 341,717
2022-01-17 2022-01-13 0.082 2,360,200 +1,840,000 0.28% 193,536
2021-09-13 2021-09-09 0.110 520,200 -290,000 0.06% 57,222
2021-09-02 2021-08-31 0.110 810,200 -1,000,000 0.10% 89,122
2021-08-31 2021-08-27 0.110 1,810,200 -80,000 0.22% 199,122
2021-08-30 2021-08-26 0.120 1,890,200 +26,000 0.23% 226,824
2021-08-27 2021-08-25 0.150 1,864,200 -2,000 0.22% 279,630
2021-08-25 2021-08-23 0.160 1,866,200 -2,000 0.22% 298,592
2021-08-24 2021-08-20 0.170 1,868,200 -2,000 0.22% 317,594
2021-08-11 2021-08-09 0.220 1,870,200 +60,000 0.22% 411,444
2021-08-10 2021-08-06 0.220 1,810,200 -60,000 0.22% 398,244
2021-08-09 2021-08-05 0.210 1,870,200 +60,000 0.22% 392,742
2021-08-02 2021-07-29 0.210 1,810,200 -202,000 0.22% 380,142
2021-07-30 2021-07-28 0.200 2,012,200 +78,000 0.24% 402,440
2021-07-29 2021-07-27 0.200 1,934,200 +374,000 0.23% 386,840
2021-07-27 2021-07-23 0.200 1,560,200 -80,000 0.19% 312,040
2021-07-23 2021-07-21 0.230 1,640,200 +40,000 0.20% 377,246
2021-07-22 2021-07-20 0.260 1,600,200 -560,000 0.19% 416,052
2021-07-19 2021-07-15 0.240 2,160,200 -1,000,000 0.26% 518,448
2021-07-14 2021-07-12 0.230 3,160,200 -1,000,000 0.38% 726,846
2021-07-12 2021-07-08 0.230 4,160,200 +1,000,000 0.50% 956,846
2021-07-07 2021-07-05 0.230 3,160,200 -160,000 0.38% 726,846
2021-07-06 2021-07-02 0.230 3,320,200 +160,000 0.40% 763,646
2021-07-02 2021-06-29 0.240 3,160,200 +1,002,000 0.38% 758,448
2021-06-30 2021-06-28 0.240 2,158,200 -2,000 0.26% 517,968
2021-06-29 2021-06-25 0.240 2,160,200 +300,000 0.26% 518,448
2021-06-24 2021-06-22 0.230 1,860,200 -600,000 0.22% 427,846
2021-06-22 2021-06-18 0.290 2,460,200 -10,000 0.30% 713,458
2021-06-21 2021-06-17 0.340 2,470,200 -10,000 0.30% 839,868
2021-06-16 2021-06-11 0.360 2,480,200 -548,000 0.30% 892,872
2021-06-10 2021-06-08 0.410 3,028,200 +300,000 0.36% 1,241,562
2021-06-08 2021-06-04 0.420 2,728,200 +300,000 0.33% 1,145,844
2021-05-31 2021-05-27 0.450 2,428,200 +700,000 0.29% 1,092,690
2021-05-27 2021-05-25 0.390 1,728,200 -18,000 0.21% 673,998
2021-05-26 2021-05-24 0.360 1,746,200 -200,000 0.21% 628,632
2021-05-25 2021-05-21 0.400 1,946,200 -200,000 0.23% 778,480
2021-05-21 2021-05-18 0.380 2,146,200 +270,000 0.26% 815,556
2021-05-20 2021-05-17 0.400 1,876,200 -80,000 0.23% 750,480
2021-05-18 2021-05-14 0.440 1,956,200 -34,000 0.24% 860,728
2021-05-17 2021-05-13 0.440 1,990,200 +244,000 0.24% 875,688
2021-05-14 2021-05-12 0.480 1,746,200 +10,000 0.21% 838,176
2021-04-30 2021-04-28 0.660 1,736,200 -126,000 0.21% 1,145,892
2021-04-29 2021-04-27 0.610 1,862,200 -900,000 0.22% 1,135,942
2021-04-28 2021-04-26 0.590 2,762,200 +306,000 0.33% 1,629,698
2021-04-26 2021-04-22 0.600 2,456,200 +1,200,000 0.30% 1,473,720
2021-04-23 2021-04-21 0.590 1,256,200 -1,000,000 0.15% 741,158
2021-04-22 2021-04-20 0.590 2,256,200 -2,940,000 0.27% 1,331,158
2021-04-15 2021-04-13 0.580 5,196,200 +4,500,000 0.62% 3,013,796
2021-04-13 2021-04-09 0.600 696,200 -150,000 0.08% 417,720
2021-04-09 2021-04-07 0.610 846,200 -12,000 0.10% 516,182
2021-04-08 2021-04-01 0.610 858,200 +146,000 0.10% 523,502
2021-03-26 2021-03-24 0.630 712,200 -80,000 0.09% 448,686
2021-03-23 2021-03-19 0.670 792,200 +80,000 0.11% 530,774
2021-03-22 2021-03-18 0.690 712,200 -230,000 0.10% 491,418
2021-03-19 2021-03-17 0.700 942,200 +230,000 0.13% 659,540
2021-03-04 2021-03-02 0.780 712,200 -138,000 0.10% 555,516
2021-02-26 2021-02-24 0.880 850,200 +138,000 0.11% 748,176
2021-02-24 2021-02-22 0.810 712,200 -200,000 0.10% 576,882
2021-02-23 2021-02-19 0.820 912,200 -70,000 0.12% 748,004
2021-02-19 2021-02-17 0.740 982,200 +200,000 0.13% 726,828
2021-02-18 2021-02-16 0.730 782,200 +70,000 0.11% 571,006
2021-02-08 2021-02-04 0.730 712,200 -6,000 0.10% 519,906
2021-02-04 2021-02-02 0.750 718,200 -76,000 0.10% 538,650
2021-02-02 2021-01-29 0.760 794,200 -70,000 0.11% 603,592
2021-02-01 2021-01-28 0.750 864,200 -20,000 0.12% 648,150
2021-01-29 2021-01-27 0.730 884,200 -24,000 0.12% 645,466
2021-01-28 2021-01-26 0.730 908,200 +74,000 0.12% 662,986
2021-01-27 2021-01-25 0.770 834,200 -26,000 0.11% 642,334
2021-01-18 2021-01-14 0.920 860,200 -970,000 0.12% 791,384
2021-01-14 2021-01-12 0.950 1,830,200 -78,000 0.25% 1,738,690
2021-01-13 2021-01-11 0.930 1,908,200 +78,000 0.26% 1,774,626
2020-12-30 2020-12-28 1.300 1,830,200 +170,000 0.25% 2,379,260
2020-11-25 2020-11-23 1.230 1,660,200 -170,000 0.22% 2,042,046
2020-10-28 2020-10-23 1.210 1,830,200 -210,000 0.25% 2,214,542
2020-10-22 2020-10-20 1.240 2,040,200 +210,000 0.28% 2,529,848
2020-10-20 2020-10-16 1.220 1,830,200 -242,000 0.25% 2,232,844
2020-10-16 2020-10-14 1.210 2,072,200 +36,000 0.28% 2,507,362
2020-10-15 2020-10-12 1.260 2,036,200 +206,000 0.27% 2,565,612
2020-10-14 2020-10-09 1.250 1,830,200 +2,000 0.25% 2,287,750
2020-09-30 2020-09-28 1.300 1,828,200 -70,000 0.25% 2,376,660
2020-09-28 2020-09-24 1.310 1,898,200 +70,000 0.26% 2,486,642
2020-09-23 2020-09-21 1.320 1,828,200 -54,000 0.25% 2,413,224
2020-09-22 2020-09-18 1.340 1,882,200 -40,000 0.25% 2,522,148
2020-09-18 2020-09-16 1.330 1,922,200 +32,000 0.26% 2,556,526
2020-09-17 2020-09-15 1.350 1,890,200 +50,000 0.26% 2,551,770
2020-09-14 2020-09-10 1.260 1,840,200 +168,000 0.25% 2,318,652
2020-09-11 2020-09-09 1.270 1,672,200 -48,000 0.23% 2,123,694
2020-09-10 2020-09-08 1.280 1,720,200 -72,000 0.23% 2,201,856
2020-09-09 2020-09-07 1.330 1,792,200 -80,000 0.24% 2,383,626
2020-09-07 2020-09-03 1.320 1,872,200 +86,000 0.25% 2,471,304
2020-09-04 2020-09-02 1.390 1,786,200 +92,000 0.24% 2,482,818
2020-09-03 2020-09-01 1.400 1,694,200 +6,000 0.23% 2,371,880
2020-09-02 2020-08-31 1.430 1,688,200 -154,000 0.23% 2,414,126
2020-08-31 2020-08-27 1.420 1,842,200 +2,000 0.25% 2,615,924
2020-08-28 2020-08-26 1.460 1,840,200 +164,000 0.25% 2,686,692
2020-08-27 2020-08-25 1.450 1,676,200 +6,000 0.23% 2,430,490
2020-08-26 2020-08-24 1.490 1,670,200 -66,000 0.23% 2,488,598
2020-08-25 2020-08-21 1.340 1,736,200 +8,000 0.23% 2,326,508
2020-08-24 2020-08-20 1.340 1,728,200 -40,000 0.23% 2,315,788
2020-08-20 2020-08-18 1.440 1,768,200 +26,000 0.24% 2,546,208
2020-08-19 2020-08-17 1.480 1,742,200 +18,000 0.24% 2,578,456
2020-08-18 2020-08-14 1.430 1,724,200 +50,000 0.23% 2,465,606
2020-08-17 2020-08-13 1.500 1,674,200 -42,000 0.23% 2,511,300
2020-08-13 2020-08-11 1.580 1,716,200 +12,000 0.23% 2,711,596
2020-08-10 2020-08-06 1.550 1,704,200 -480,000 0.23% 2,641,510
2020-08-07 2020-08-05 1.730 2,184,200 +182,000 0.30% 3,778,666
2020-08-06 2020-08-04 1.740 2,002,200 -20,000 0.27% 3,483,828
2020-08-05 2020-08-03 1.740 2,022,200 +20,000 0.28% 3,518,628
2020-08-04 2020-07-31 1.820 2,002,200 +300,000 0.27% 3,644,004
2020-06-29 2020-06-24 1.850 1,702,200 +200 0.24% 3,149,070
2020-06-24 2020-06-22 1.850 1,702,000 -90,000 0.34% 3,148,700
2020-06-23 2020-06-19 1.700 1,792,000 -100,000 0.36% 3,046,400
2020-06-22 2020-06-18 1.680 1,892,000 -106,000 0.38% 3,178,560
2020-06-19 2020-06-17 1.620 1,998,000 -20,000 0.40% 3,236,760
2020-06-17 2020-06-15 1.550 2,018,000 +130,000 0.41% 3,127,900
2020-06-12 2020-06-10 1.560 1,888,000 -182,000 0.38% 2,945,280
2020-06-11 2020-06-09 1.570 2,070,000 +6,000 0.42% 3,249,900
2020-06-09 2020-06-05 1.520 2,064,000 +184,000 0.42% 3,137,280
2020-06-08 2020-06-04 1.530 1,880,000 -116,000 0.38% 2,876,400
2020-06-05 2020-06-03 1.580 1,996,000 -190,000 0.40% 3,153,680
2020-06-02 2020-05-29 1.630 2,186,000 +190,000 0.44% 3,563,180
2020-05-26 2020-05-22 1.660 1,996,000 +4,000 0.40% 3,313,360
2020-05-25 2020-05-21 1.680 1,992,000 -56,000 0.40% 3,346,560
2020-05-22 2020-05-20 1.630 2,048,000 +300,000 0.41% 3,338,240
2020-05-21 2020-05-19 1.650 1,748,000 +46,000 0.35% 2,884,200
2020-05-20 2020-05-18 1.690 1,702,000 -64,000 0.34% 2,876,380
2020-05-19 2020-05-15 1.690 1,766,000 -60,000 0.36% 2,984,540
2020-05-18 2020-05-14 1.680 1,826,000 -22,000 0.37% 3,067,680
2020-05-14 2020-05-12 1.720 1,848,000 +78,000 0.37% 3,178,560
2020-05-13 2020-05-11 1.770 1,770,000 +82,000 0.36% 3,132,900
2020-05-12 2020-05-08 1.750 1,688,000 -70,000 0.34% 2,954,000
2020-05-08 2020-05-06 1.700 1,758,000 +24,000 0.36% 2,988,600
2020-05-07 2020-05-05 1.760 1,734,000 +8,000 0.35% 3,051,840
2020-05-06 2020-05-04 1.750 1,726,000 +38,000 0.35% 3,020,500
2020-05-05 2020-04-29 1.780 1,688,000 -50,000 0.34% 3,004,640
2020-04-27 2020-04-23 1.750 1,738,000 -220,000 0.35% 3,041,500
2020-04-23 2020-04-21 1.800 1,958,000 +50,000 0.40% 3,524,400
2020-04-22 2020-04-20 1.820 1,908,000 +120,000 0.39% 3,472,560
2020-04-20 2020-04-16 1.760 1,788,000 -182,000 0.36% 3,146,880
2020-04-17 2020-04-15 1.830 1,970,000 +66,000 0.40% 3,605,100
2020-04-16 2020-04-14 1.770 1,904,000 -150,000 0.38% 3,370,080
2020-04-15 2020-04-09 1.750 2,054,000 +210,000 0.42% 3,594,500
2020-04-09 2020-04-07 1.710 1,844,000 +56,000 0.37% 3,153,240
2020-04-07 2020-04-03 1.800 1,788,000 -114,000 0.36% 3,218,400
2020-04-06 2020-04-02 1.800 1,902,000 -160,000 0.38% 3,423,600
2020-04-02 2020-03-31 1.800 2,062,000 +114,000 0.42% 3,711,600
2020-04-01 2020-03-30 1.800 1,948,000 +98,000 0.39% 3,506,400
2020-03-31 2020-03-27 1.830 1,850,000 +50,000 0.37% 3,385,500
2020-03-30 2020-03-26 1.800 1,800,000 +102,000 0.36% 3,240,000
2020-03-27 2020-03-25 1.860 1,698,000 -148,000 0.34% 3,158,280
2020-03-26 2020-03-24 1.830 1,846,000 -30,000 0.37% 3,378,180
2020-03-24 2020-03-20 1.830 1,876,000 +30,000 0.38% 3,433,080
2020-03-23 2020-03-19 1.830 1,846,000 -56,000 0.37% 3,378,180
2020-03-20 2020-03-18 1.840 1,902,000 -20,000 0.38% 3,499,680
2020-03-19 2020-03-17 1.840 1,922,000 +10,000 0.39% 3,536,480
2020-03-18 2020-03-16 1.880 1,912,000 +170,000 0.39% 3,594,560
2020-03-17 2020-03-13 1.850 1,742,000 -222,000 0.35% 3,222,700
2020-03-13 2020-03-11 1.900 1,964,000 +34,000 0.40% 3,731,600
2020-03-12 2020-03-10 1.890 1,930,000 +8,000 0.39% 3,647,700
2020-03-11 2020-03-09 1.800 1,922,000 +140,000 0.39% 3,459,600
2020-03-10 2020-03-06 1.830 1,782,000 -122,000 0.36% 3,261,060
2020-03-09 2020-03-05 1.840 1,904,000 +54,000 0.38% 3,503,360
2020-03-06 2020-03-04 1.840 1,850,000 +40,000 0.37% 3,404,000
2020-03-05 2020-03-03 1.900 1,810,000 -48,000 0.37% 3,439,000
2020-03-03 2020-02-28 1.980 1,858,000 +168,000 0.38% 3,678,840
2020-03-02 2020-02-27 1.980 1,690,000 +30,000 0.34% 3,346,200
2020-02-28 2020-02-26 1.910 1,660,000 +10,000 0.34% 3,170,600
2020-02-27 2020-02-25 1.840 1,650,000 -328,000 0.33% 3,036,000
2020-02-25 2020-02-21 1.770 1,978,000 +52,000 0.40% 3,501,060
2020-02-24 2020-02-20 1.780 1,926,000 +238,000 0.39% 3,428,280
2020-02-20 2020-02-18 1.770 1,688,000 +38,000 0.34% 2,987,760
2020-02-19 2020-02-17 1.790 1,650,000 -198,000 0.33% 2,953,500
2020-02-14 2020-02-12 1.930 1,848,000 +198,000 0.37% 3,566,640
2020-02-10 2020-02-06 1.990 1,650,000 -168,000 0.33% 3,283,500
2020-02-07 2020-02-05 2.140 1,818,000 +46,000 0.37% 3,890,520
2020-02-06 2020-02-04 2.140 1,772,000 -2,000 0.36% 3,792,080
2020-02-04 2020-01-31 2.170 1,774,000 +124,000 0.36% 3,849,580
2020-01-31 2020-01-29 2.320 1,650,000 -292,000 0.33% 3,828,000
2020-01-30 2020-01-24 1.990 1,942,000 +62,000 0.39% 3,864,580
2020-01-23 2020-01-21 1.820 1,880,000 +250,000 0.38% 3,421,600
2020-01-22 2020-01-20 1.810 1,630,000 -492,000 0.33% 2,950,300
2020-01-20 2020-01-16 1.810 2,122,000 -368,000 0.43% 3,840,820
2020-01-17 2020-01-15 1.810 2,490,000 +602,000 0.50% 4,506,900
2020-01-16 2020-01-14 1.830 1,888,000 -122,000 0.38% 3,455,040
2020-01-15 2020-01-13 1.830 2,010,000 +262,000 0.41% 3,678,300
2020-01-14 2020-01-10 1.800 1,748,000 -50,000 0.35% 3,146,400
2020-01-13 2020-01-09 1.840 1,798,000 -2,000 0.36% 3,308,320
2020-01-10 2020-01-08 1.800 1,800,000 +18,000 0.36% 3,240,000
2020-01-09 2020-01-07 1.820 1,782,000 +152,000 0.36% 3,243,240
2020-01-08 2020-01-06 1.780 1,630,000 -102,000 0.33% 2,901,400
2020-01-03 2019-12-31 1.800 1,732,000 +102,000 0.35% 3,117,600
2020-01-02 2019-12-27 1.870 1,630,000 -56,000 0.33% 3,048,100
2019-12-30 2019-12-24 1.890 1,686,000 +54,000 0.34% 3,186,540
2019-12-23 2019-12-19 1.850 1,632,000 +2,000 0.33% 3,019,200
2019-12-20 2019-12-18 1.860 1,630,000 -116,000 0.33% 3,031,800
2019-12-19 2019-12-17 1.840 1,746,000 +78,000 0.35% 3,212,640
2019-12-18 2019-12-16 1.800 1,668,000 -54,000 0.34% 3,002,400
2019-12-16 2019-12-12 2.000 1,722,000 -8,000 0.35% 3,444,000
2019-12-11 2019-12-09 1.990 1,730,000 -28,000 0.35% 3,442,700
2019-12-09 2019-12-05 1.880 1,758,000 -84,000 0.36% 3,305,040
2019-12-06 2019-12-04 1.890 1,842,000 +108,000 0.37% 3,481,380
2019-12-02 2019-11-28 1.980 1,734,000 -10,000 0.35% 3,433,320
2019-11-29 2019-11-27 1.950 1,744,000 -8,000 0.35% 3,400,800
2019-11-21 2019-11-19 1.900 1,752,000 -2,000 0.35% 3,328,800
2019-11-20 2019-11-18 1.900 1,754,000 -98,000 0.35% 3,332,600
2019-11-19 2019-11-15 1.910 1,852,000 +36,000 0.37% 3,537,320
2019-11-18 2019-11-14 1.940 1,816,000 +72,000 0.37% 3,523,040
2019-11-15 2019-11-13 1.940 1,744,000 +110,000 0.35% 3,383,360
2019-11-12 2019-11-08 2.100 1,634,000 -114,000 0.33% 3,431,400
2019-11-07 2019-11-05 2.050 1,748,000 +114,000 0.35% 3,583,400
2019-11-04 2019-10-31 1.900 1,634,000 -14,000 0.33% 3,104,600
2019-11-01 2019-10-30 1.900 1,648,000 -228,000 0.33% 3,131,200
2019-10-31 2019-10-29 1.850 1,876,000 -16,000 0.38% 3,470,600
2019-10-29 2019-10-25 1.860 1,892,000 +52,000 0.38% 3,519,120
2019-10-28 2019-10-24 1.880 1,840,000 -4,000 0.37% 3,459,200
2019-10-25 2019-10-23 1.870 1,844,000 +6,000 0.37% 3,448,280
2019-10-24 2019-10-22 1.890 1,838,000 +400,000 0.37% 3,473,820
2019-10-22 2019-10-18 1.940 1,438,000 -10,000 0.29% 2,789,720
2019-10-21 2019-10-17 1.900 1,448,000 +14,000 0.29% 2,751,200
2019-10-17 2019-10-15 1.940 1,434,000 -8,000 0.29% 2,781,960
2019-10-16 2019-10-14 1.940 1,442,000 -2,000 0.29% 2,797,480
2019-10-10 2019-10-08 1.970 1,444,000 +2,000 0.29% 2,844,680
2019-10-09 2019-10-04 2.000 1,442,000 -2,000 0.29% 2,884,000
2019-10-04 2019-10-02 1.920 1,444,000 -100,000 0.29% 2,772,480
2019-10-02 2019-09-27 1.910 1,544,000 +148,000 0.31% 2,949,040
2019-09-30 2019-09-26 1.930 1,396,000 +2,000 0.28% 2,694,280
2019-09-23 2019-09-19 2.000 1,394,000 +30,000 0.28% 2,788,000
2019-09-20 2019-09-18 2.000 1,364,000 -30,000 0.28% 2,728,000
2019-09-18 2019-09-16 2.010 1,394,000 -102,000 0.28% 2,801,940
2019-09-16 2019-09-12 2.000 1,496,000 +50,000 0.30% 2,992,000
2019-09-12 2019-09-10 2.010 1,446,000 +52,000 0.29% 2,906,460
2019-09-05 2019-09-03 2.050 1,394,000 -80,000 0.28% 2,857,700
2019-09-02 2019-08-29 2.060 1,474,000 -4,000 0.30% 3,036,440
2019-08-28 2019-08-26 2.040 1,478,000 +80,000 0.30% 3,015,120
2019-08-21 2019-08-19 2.060 1,398,000 -36,000 0.28% 2,879,880
2019-08-19 2019-08-15 2.020 1,434,000 +40,000 0.29% 2,896,680
2019-08-15 2019-08-13 2.020 1,394,000 -70,000 0.28% 2,815,880
2019-08-08 2019-08-06 2.030 1,464,000 +70,000 0.30% 2,971,920
2019-08-07 2019-08-05 2.030 1,394,000 -20,000 0.28% 2,829,820
2019-08-05 2019-08-01 2.160 1,414,000 -48,000 0.29% 3,054,240
2019-08-02 2019-07-31 2.130 1,462,000 -28,000 0.30% 3,114,060
2019-07-31 2019-07-29 2.200 1,490,000 +28,000 0.30% 3,278,000
2019-07-30 2019-07-26 2.170 1,462,000 +10,000 0.30% 3,172,540
2019-07-29 2019-07-25 2.150 1,452,000 +10,000 0.29% 3,121,800
2019-07-25 2019-07-23 2.250 1,442,000 -94,000 0.29% 3,244,500
2019-07-23 2019-07-19 2.230 1,536,000 +44,000 0.31% 3,425,280
2019-07-19 2019-07-17 2.270 1,492,000 +40,000 0.30% 3,386,840
2019-07-18 2019-07-16 2.300 1,452,000 -158,000 0.29% 3,339,600
2019-07-17 2019-07-15 2.320 1,610,000 +58,000 0.33% 3,735,200
2019-07-16 2019-07-12 2.350 1,552,000 +44,000 0.31% 3,647,200
2019-07-15 2019-07-11 2.300 1,508,000 +206,000 0.30% 3,468,400
2019-07-11 2019-07-09 2.090 1,302,000 -4,000 0.26% 2,721,180
2019-07-10 2019-07-08 2.140 1,306,000 -4,000 0.26% 2,794,840
2019-07-09 2019-07-05 2.110 1,310,000 +8,000 0.26% 2,764,100
2019-07-08 2019-07-04 2.200 1,302,000 -134,000 0.26% 2,864,400
2019-07-03 2019-06-28 2.200 1,436,000 +92,000 0.29% 3,159,200
2019-06-27 2019-06-25 2.210 1,344,000 +4,000 0.27% 2,970,240
2019-06-21 2019-06-19 2.370 1,340,000 -372,000 0.27% 3,175,800
2019-06-18 2019-06-14 2.370 1,712,000 -4,000 0.35% 4,057,440
2019-06-17 2019-06-13 2.490 1,716,000 -96,000 0.35% 4,272,840
2019-06-14 2019-06-12 2.500 1,812,000 -90,000 0.37% 4,530,000
2019-06-13 2019-06-11 2.500 1,902,000 -42,000 0.38% 4,755,000
2019-06-12 2019-06-10 2.490 1,944,000 +28,000 0.39% 4,840,560
2019-06-11 2019-06-06 2.500 1,916,000 -362,000 0.39% 4,790,000
2019-06-10 2019-06-05 2.490 2,278,000 +126,000 0.46% 5,672,220
2019-06-06 2019-06-04 2.550 2,152,000 +16,000 0.43% 5,487,600
2019-06-05 2019-06-03 2.550 2,136,000 -58,000 0.43% 5,446,800
2019-06-04 2019-05-31 2.650 2,194,000 +100,000 0.44% 5,814,100
2019-05-31 2019-05-29 2.500 2,094,000 +2,000 0.42% 5,235,000
2019-05-30 2019-05-28 2.600 2,092,000 +8,000 0.42% 5,439,200
2019-05-28 2019-05-24 2.700 2,084,000 -90,000 0.42% 5,626,800
2019-05-23 2019-05-21 2.800 2,174,000 +12,000 0.44% 6,087,200
2019-05-22 2019-05-20 2.950 2,162,000 -166,000 0.44% 6,377,900
2019-05-21 2019-05-17 3.000 2,328,000 -78,000 0.47% 6,984,000
2019-05-20 2019-05-16 3.050 2,406,000 +50,000 0.49% 7,338,300
2019-05-17 2019-05-15 3.200 2,356,000 +6,000 0.48% 7,539,200
2019-05-16 2019-05-14 2.700 2,350,000 +4,000 0.47% 6,345,000
2019-05-15 2019-05-10 2.900 2,346,000 -4,000 0.47% 6,803,400
2019-05-14 2019-05-09 2.750 2,350,000 +4,000 0.47% 6,462,500
2019-05-10 2019-05-08 2.800 2,346,000 -16,000 0.47% 6,568,800
2019-05-08 2019-05-06 2.800 2,362,000 +16,000 0.48% 6,613,600
2019-04-30 2019-04-26 2.950 2,346,000 -14,000 0.47% 6,920,700
2019-04-29 2019-04-25 2.900 2,360,000 +10,000 0.48% 6,844,000
2019-04-26 2019-04-24 2.900 2,350,000 +4,000 0.47% 6,815,000
2019-04-25 2019-04-23 2.900 2,346,000 -8,000 0.47% 6,803,400
2019-04-24 2019-04-18 2.950 2,354,000 -30,000 0.48% 6,944,300
2019-04-23 2019-04-17 3.000 2,384,000 +108,000 0.48% 7,152,000
2019-04-18 2019-04-16 2.950 2,276,000 -14,000 0.46% 6,714,200
2019-04-17 2019-04-15 3.000 2,290,000 -34,000 0.46% 6,870,000
2019-04-16 2019-04-12 2.900 2,324,000 +148,000 0.47% 6,739,600
2019-04-11 2019-04-09 2.950 2,176,000 -38,000 0.44% 6,419,200
2019-04-09 2019-04-04 2.900 2,214,000 -6,000 0.45% 6,420,600
2019-04-08 2019-04-03 2.950 2,220,000 -52,000 0.45% 6,549,000
2019-04-04 2019-04-02 2.900 2,272,000 +96,000 0.46% 6,588,800
2019-04-03 2019-04-01 2.950 2,176,000 -40,000 0.44% 6,419,200
2019-04-02 2019-03-29 3.000 2,216,000 -158,000 0.45% 6,648,000
2019-04-01 2019-03-28 3.100 2,374,000 +160,000 0.48% 7,359,400
2019-03-29 2019-03-27 3.200 2,214,000 +38,000 0.45% 7,084,800
2019-03-28 2019-03-26 3.350 2,176,000 -36,000 0.44% 7,289,600
2019-03-26 2019-03-22 3.400 2,212,000 -14,000 0.45% 7,520,800
2019-03-25 2019-03-21 3.500 2,226,000 +2,000 0.45% 7,791,000
2019-03-22 2019-03-20 3.650 2,224,000 -230,000 0.45% 8,117,600
2019-03-21 2019-03-19 3.850 2,454,000 +20,000 0.50% 9,447,900
2019-03-20 2019-03-18 3.800 2,434,000 +70,000 0.49% 9,249,200
2019-03-19 2019-03-15 3.900 2,364,000 +134,000 0.48% 9,219,600
2019-03-18 2019-03-14 3.850 2,230,000 -10,000 0.45% 8,585,500
2019-03-15 2019-03-13 3.550 2,240,000 -42,000 0.50% 7,952,000
2019-03-14 2019-03-12 3.500 2,282,000 +24,000 0.51% 7,987,000
2019-03-13 2019-03-11 3.450 2,258,000 +54,000 0.50% 7,790,100
2019-03-12 2019-03-08 3.500 2,204,000 +52,000 0.49% 7,714,000
2019-03-11 2019-03-07 3.500 2,152,000 -34,000 0.48% 7,532,000
2019-03-07 2019-03-05 3.500 2,186,000 -3,158,000 0.48% 7,651,000
2019-03-06 2019-03-04 3.600 5,344,000 +54,000 1.18% 19,238,400
2019-03-05 2019-03-01 3.550 5,290,000 -24,000 1.17% 18,779,500
2019-03-01 2019-02-27 3.600 5,314,000 -296,000 1.18% 19,130,400
2019-02-28 2019-02-26 3.650 5,610,000 -200,000 1.24% 20,476,500
2019-02-27 2019-02-25 3.700 5,810,000 -54,000 1.29% 21,497,000
2019-02-26 2019-02-22 3.750 5,864,000 +266,000 1.30% 21,990,000
2019-02-25 2019-02-21 3.750 5,598,000 -54,000 1.24% 20,992,500
2019-02-22 2019-02-20 3.850 5,652,000 -28,000 1.25% 21,760,200
2019-02-21 2019-02-19 3.900 5,680,000 -40,000 1.26% 22,152,000
2019-02-20 2019-02-18 3.550 5,720,000 -220,000 1.27% 20,306,000
2019-02-19 2019-02-15 3.100 5,940,000 -40,000 1.31% 18,414,000
2019-02-18 2019-02-14 3.000 5,980,000 -146,000 1.32% 17,940,000
2019-02-15 2019-02-13 2.550 6,126,000 +100,000 1.36% 15,621,300
2019-02-14 2019-02-12 2.600 6,026,000 -130,000 1.33% 15,667,600
2019-02-13 2019-02-11 2.600 6,156,000 +50,000 1.36% 16,005,600
2019-02-12 2019-02-08 2.600 6,106,000 -112,000 1.35% 15,875,600
2019-02-11 2019-02-04 2.550 6,218,000 +96,000 1.38% 15,855,900
2019-02-08 2019-01-31 2.550 6,122,000 +10,000 1.36% 15,611,100
2019-01-31 2019-01-29 2.550 6,112,000 -2,000 1.35% 15,585,600
2019-01-28 2019-01-24 2.550 6,114,000 -12,000 1.35% 15,590,700
2019-01-25 2019-01-23 2.600 6,126,000 +14,000 1.36% 15,927,600
2019-01-24 2019-01-22 2.600 6,112,000 -130,000 1.35% 15,891,200
2019-01-22 2019-01-18 2.600 6,242,000 -62,000 1.38% 16,229,200
2019-01-18 2019-01-16 2.550 6,304,000 +3,796,000 1.40% 16,075,200
2019-01-17 2019-01-15 2.550 2,508,000 -20,000 0.56% 6,395,400
2019-01-16 2019-01-14 2.600 2,528,000 +128,000 0.56% 6,572,800
2019-01-15 2019-01-11 2.600 2,400,000 -140,000 0.53% 6,240,000
2019-01-14 2019-01-10 2.550 2,540,000 +160,000 0.56% 6,477,000
2019-01-11 2019-01-09 2.600 2,380,000 -34,000 0.53% 6,188,000
2019-01-09 2019-01-07 2.600 2,414,000 +2,000 0.53% 6,276,400
2019-01-08 2019-01-04 2.600 2,412,000 +2,000 0.53% 6,271,200
2019-01-07 2019-01-03 2.600 2,410,000 +10,000 0.53% 6,266,000
2019-01-04 2019-01-02 2.600 2,400,000 -2,000 0.53% 6,240,000
2019-01-03 2018-12-31 2.600 2,402,000 +22,000 0.53% 6,245,200
2018-12-28 2018-12-24 2.550 2,380,000 -4,000 0.53% 6,069,000
2018-12-21 2018-12-19 2.550 2,384,000 +30,000 0.53% 6,079,200
2018-12-19 2018-12-17 2.550 2,354,000 -54,000 0.52% 6,002,700
2018-12-18 2018-12-14 2.550 2,408,000 -50,000 0.53% 6,140,400
2018-12-17 2018-12-13 2.500 2,458,000 +50,000 0.54% 6,145,000
2018-12-14 2018-12-12 2.500 2,408,000 +60,000 0.53% 6,020,000
2018-12-13 2018-12-11 2.550 2,348,000 -130,000 0.52% 5,987,400
2018-12-12 2018-12-10 2.500 2,478,000 +60,000 0.55% 6,195,000
2018-12-11 2018-12-07 2.600 2,418,000 +54,000 0.54% 6,286,800
2018-12-10 2018-12-06 2.600 2,364,000 -188,000 0.52% 6,146,400
2018-12-07 2018-12-05 2.650 2,552,000 +128,000 0.56% 6,762,800
2018-12-06 2018-12-04 2.650 2,424,000 +54,000 0.54% 6,423,600
2018-12-05 2018-12-03 2.700 2,370,000 -50,000 0.52% 6,399,000
2018-12-04 2018-11-30 2.650 2,420,000 +34,000 0.54% 6,413,000
2018-12-03 2018-11-29 2.600 2,386,000 +34,000 0.53% 6,203,600
2018-11-30 2018-11-28 2.600 2,352,000 -112,000 0.52% 6,115,200
2018-11-29 2018-11-27 2.600 2,464,000 +138,000 0.55% 6,406,400
2018-11-28 2018-11-26 2.600 2,326,000 -174,000 0.51% 6,047,600
2018-11-27 2018-11-23 2.600 2,500,000 +70,000 0.55% 6,500,000
2018-11-26 2018-11-22 2.550 2,430,000 +30,000 0.54% 6,196,500
2018-11-23 2018-11-21 2.550 2,400,000 -238,000 0.53% 6,120,000
2018-11-22 2018-11-20 2.650 2,638,000 +272,000 0.58% 6,990,700
2018-11-21 2018-11-19 2.650 2,366,000 -60,000 0.52% 6,269,900
2018-11-20 2018-11-16 2.650 2,426,000 +30,000 0.54% 6,428,900
2018-11-19 2018-11-15 2.600 2,396,000 -200,000 0.53% 6,229,600
2018-11-16 2018-11-14 2.650 2,596,000 +50,000 0.57% 6,879,400
2018-11-15 2018-11-13 2.700 2,546,000 +98,000 0.56% 6,874,200
2018-11-14 2018-11-12 2.700 2,448,000 -480,000 0.54% 6,609,600
2018-11-13 2018-11-09 2.700 2,928,000 +162,000 0.65% 7,905,600
2018-11-12 2018-11-08 2.700 2,766,000 -312,000 0.61% 7,468,200
2018-11-09 2018-11-07 2.550 3,078,000 +84,000 0.68% 7,848,900
2018-11-08 2018-11-06 2.700 2,994,000 +140,000 0.66% 8,083,800
2018-11-07 2018-11-05 2.700 2,854,000 +22,000 0.63% 7,705,800
2018-11-06 2018-11-02 2.700 2,832,000 -50,000 0.63% 7,646,400
2018-11-05 2018-11-01 2.650 2,882,000 +92,000 0.64% 7,637,300
2018-11-02 2018-10-31 2.600 2,790,000 +98,000 0.62% 7,254,000
2018-10-31 2018-10-29 2.650 2,692,000 -12,000 0.60% 7,133,800
2018-10-30 2018-10-26 2.700 2,704,000 -164,000 0.60% 7,300,800
2018-10-29 2018-10-25 2.700 2,868,000 +126,000 0.63% 7,743,600
2018-10-26 2018-10-24 2.700 2,742,000 +50,000 0.61% 7,403,400
2018-10-25 2018-10-23 2.700 2,692,000 -12,000 0.60% 7,268,400
2018-10-24 2018-10-22 2.700 2,704,000 +2,000 0.60% 7,300,800
2018-10-23 2018-10-19 2.700 2,702,000 +106,000 0.60% 7,295,400
2018-10-22 2018-10-18 2.750 2,596,000 -70,000 0.57% 7,139,000
2018-10-19 2018-10-16 2.800 2,666,000 -156,000 0.59% 7,464,800
2018-10-18 2018-10-15 2.850 2,822,000 -36,000 0.62% 8,042,700
2018-10-16 2018-10-12 2.850 2,858,000 +128,000 0.63% 8,145,300
2018-10-15 2018-10-11 2.800 2,730,000 +88,000 0.60% 7,644,000
2018-10-12 2018-10-10 2.950 2,642,000 +144,000 0.58% 7,793,900
2018-10-11 2018-10-09 3.000 2,498,000 -274,000 0.55% 7,494,000
2018-10-10 2018-10-08 2.800 2,772,000 +10,000 0.61% 7,761,600
2018-10-09 2018-10-05 2.950 2,762,000 -98,000 0.61% 8,147,900
2018-10-08 2018-10-04 2.950 2,860,000 -4,000 0.63% 8,437,000
2018-10-05 2018-10-03 2.950 2,864,000 -92,000 0.63% 8,448,800
2018-10-04 2018-10-02 2.950 2,956,000 -60,000 0.65% 8,720,200
2018-10-03 2018-09-28 3.000 3,016,000 +114,000 0.67% 9,048,000
2018-10-02 2018-09-27 3.000 2,902,000 +92,000 0.64% 8,706,000
2018-09-28 2018-09-26 2.950 2,810,000 -70,000 0.62% 8,289,500
2018-09-27 2018-09-24 3.100 2,880,000 +74,000 0.64% 8,928,000
2018-09-24 2018-09-20 3.100 2,806,000 -24,000 0.62% 8,698,600
2018-09-21 2018-09-19 3.100 2,830,000 +138,000 0.63% 8,773,000
2018-09-20 2018-09-18 3.150 2,692,000 -70,000 0.60% 8,479,800
2018-09-19 2018-09-17 3.100 2,762,000 -30,000 0.61% 8,562,200
2018-09-18 2018-09-14 3.200 2,792,000 +124,000 0.62% 8,934,400
2018-09-17 2018-09-13 3.200 2,668,000 -30,000 0.59% 8,537,600
2018-09-14 2018-09-12 3.100 2,698,000 -30,000 0.60% 8,363,800
2018-09-13 2018-09-11 3.100 2,728,000 +40,000 0.60% 8,456,800
2018-09-12 2018-09-10 3.100 2,688,000 -110,000 0.60% 8,332,800
2018-09-11 2018-09-07 3.200 2,798,000 +100,000 0.62% 8,953,600
2018-09-10 2018-09-06 3.200 2,698,000 +14,000 0.60% 8,633,600
2018-09-07 2018-09-05 3.250 2,684,000 -84,000 0.59% 8,723,000
2018-09-06 2018-09-04 3.300 2,768,000 +6,000 0.61% 9,134,400
2018-09-05 2018-09-03 3.250 2,762,000 +6,000 0.61% 8,976,500
2018-09-04 2018-08-31 3.350 2,756,000 +6,000 0.61% 9,232,600
2018-09-03 2018-08-30 3.350 2,750,000 -100,000 0.61% 9,212,500
2018-08-31 2018-08-29 3.350 2,850,000 +158,000 0.63% 9,547,500
2018-08-30 2018-08-28 3.350 2,692,000 -6,000 0.60% 9,018,200
2018-08-29 2018-08-27 3.300 2,698,000 -70,000 0.60% 8,903,400
2018-08-28 2018-08-24 3.200 2,768,000 +30,000 0.61% 8,857,600
2018-08-27 2018-08-23 3.100 2,738,000 -200,000 0.61% 8,487,800
2018-08-24 2018-08-22 3.150 2,938,000 -10,000 0.65% 9,254,700
2018-08-23 2018-08-21 3.100 2,948,000 +50,000 0.65% 9,138,800
2018-08-22 2018-08-20 3.100 2,898,000 -100,000 0.64% 8,983,800
2018-08-21 2018-08-17 3.050 2,998,000 +110,000 0.66% 9,143,900
2018-08-20 2018-08-16 3.100 2,888,000 +10,000 0.64% 8,952,800
2018-08-17 2018-08-15 3.150 2,878,000 +40,000 0.64% 9,065,700
2018-08-16 2018-08-14 3.150 2,838,000 -60,000 0.63% 8,939,700
2018-08-15 2018-08-13 3.200 2,898,000 +70,000 0.64% 9,273,600
2018-08-14 2018-08-10 3.250 2,828,000 -16,000 0.63% 9,191,000
2018-08-13 2018-08-09 3.200 2,844,000 +6,000 0.63% 9,100,800
2018-08-10 2018-08-08 3.200 2,838,000 -84,000 0.63% 9,081,600
2018-08-09 2018-08-07 3.250 2,922,000 +70,000 0.65% 9,496,500
2018-08-08 2018-08-06 3.250 2,852,000 -36,000 0.63% 9,269,000
2018-08-07 2018-08-03 3.150 2,888,000 +38,000 0.64% 9,097,200
2018-08-06 2018-08-02 3.150 2,850,000 -20,000 0.63% 8,977,500
2018-08-03 2018-08-01 3.100 2,870,000 -40,000 0.64% 8,897,000
2018-08-02 2018-07-31 3.250 2,910,000 +74,000 0.64% 9,457,500
2018-08-01 2018-07-30 3.300 2,836,000 -48,000 0.63% 9,358,800
2018-07-31 2018-07-27 3.400 2,884,000 -64,000 0.64% 9,805,600
2018-07-30 2018-07-26 3.400 2,948,000 +68,000 0.65% 10,023,200
2018-07-27 2018-07-25 3.500 2,880,000 +26,000 0.64% 10,080,000
2018-07-26 2018-07-24 3.500 2,854,000 +28,000 0.63% 9,989,000
2018-07-25 2018-07-23 3.500 2,826,000 -2,000 0.63% 9,891,000
2018-07-24 2018-07-20 3.300 2,828,000 -16,000 0.63% 9,332,400
2018-07-23 2018-07-19 3.400 2,844,000 -46,000 0.63% 9,669,600
2018-07-19 2018-07-17 3.450 2,890,000 +58,000 0.64% 9,970,500
2018-07-18 2018-07-16 3.450 2,832,000 -100,000 0.63% 9,770,400
2018-07-17 2018-07-13 3.450 2,932,000 -14,000 0.65% 10,115,400
2018-07-16 2018-07-12 3.500 2,946,000 +12,000 0.65% 10,311,000
2018-07-13 2018-07-11 3.200 2,934,000 -40,000 0.65% 9,388,800
2018-07-12 2018-07-10 3.300 2,974,000 +80,000 0.66% 9,814,200
2018-07-11 2018-07-09 3.450 2,894,000 +14,000 0.64% 9,984,300
2018-07-10 2018-07-06 3.450 2,880,000 +6,000 0.64% 9,936,000
2018-07-09 2018-07-05 3.450 2,874,000 -90,000 0.64% 9,915,300
2018-07-06 2018-07-04 3.500 2,964,000 +100,000 0.66% 10,374,000
2018-07-04 2018-06-29 3.550 2,864,000 -18,000 0.63% 10,167,200
2018-07-03 2018-06-28 3.500 2,882,000 -12,000 0.64% 10,087,000
2018-06-29 2018-06-27 3.600 2,894,000 -70,000 0.64% 10,418,400
2018-06-28 2018-06-26 3.400 2,964,000 -184,000 0.66% 10,077,600
2018-06-27 2018-06-25 4.050 3,148,000 +32,000 0.70% 12,749,400
2018-06-25 2018-06-21 4.150 3,116,000 -100,000 0.69% 12,931,400
2018-06-22 2018-06-20 4.050 3,216,000 +104,000 0.71% 13,024,800
2018-06-21 2018-06-19 4.000 3,112,000 -6,000 0.69% 12,448,000
2018-06-20 2018-06-15 4.300 3,118,000 +214,000 0.69% 13,407,400
2018-06-19 2018-06-14 4.100 2,904,000 -220,000 0.64% 11,906,400
2018-06-15 2018-06-13 3.850 3,124,000 +20,000 0.69% 12,027,400
2018-06-14 2018-06-12 3.800 3,104,000 +204,000 0.69% 11,795,200
2018-06-13 2018-06-11 3.800 2,900,000 -156,000 0.64% 11,020,000
2018-06-12 2018-06-08 3.400 3,056,000 -42,000 0.68% 10,390,400
2018-06-11 2018-06-07 3.450 3,098,000 -4,000 0.69% 10,688,100
2018-06-08 2018-06-06 3.500 3,102,000 +12,000 0.69% 10,857,000
2018-06-07 2018-06-05 3.600 3,090,000 +10,000 0.68% 11,124,000
2018-06-06 2018-06-04 3.550 3,080,000 -14,000 0.68% 10,934,000
2018-06-05 2018-06-01 3.550 3,094,000 -76,000 0.68% 10,983,700
2018-06-04 2018-05-31 3.500 3,170,000 +12,000 0.70% 11,095,000
2018-06-01 2018-05-30 3.600 3,158,000 +4,000 0.70% 11,368,800
2018-05-31 2018-05-29 3.650 3,154,000 +232,000 0.70% 11,512,100
2018-05-30 2018-05-28 3.750 2,922,000 -24,000 0.65% 10,957,500
2018-05-29 2018-05-25 3.650 2,946,000 +16,000 0.65% 10,752,900
2018-05-28 2018-05-24 3.700 2,930,000 -30,000 0.65% 10,841,000
2018-05-25 2018-05-23 3.550 2,960,000 +46,000 0.66% 10,508,000
2018-05-24 2018-05-21 3.550 2,914,000 -46,000 0.65% 10,344,700
2018-05-23 2018-05-18 3.500 2,960,000 +44,000 0.66% 10,360,000
2018-05-21 2018-05-17 3.500 2,916,000 +2,000 0.65% 10,206,000
2018-05-18 2018-05-16 3.550 2,914,000 -30,000 0.65% 10,344,700
2018-05-17 2018-05-15 3.600 2,944,000 -274,000 0.65% 10,598,400
2018-05-16 2018-05-14 3.600 3,218,000 -6,000 0.71% 11,584,800
2018-05-15 2018-05-11 3.700 3,224,000 +14,000 0.71% 11,928,800
2018-05-14 2018-05-10 3.550 3,210,000 +180,000 0.71% 11,395,500
2018-05-11 2018-05-09 3.700 3,030,000 +110,000 0.67% 11,211,000
2018-05-10 2018-05-08 3.750 2,920,000 -4,536,000 0.65% 10,950,000
2018-05-09 2018-05-07 3.450 7,456,000 -660,000 1.65% 25,723,200
2018-05-08 2018-05-04 3.000 8,116,000 +8,000 1.80% 24,348,000
2018-05-07 2018-05-03 3.000 8,108,000 +18,000 1.79% 24,324,000
2018-05-04 2018-05-02 3.000 8,090,000 -84,000 1.79% 24,270,000
2018-05-03 2018-04-30 3.000 8,174,000 -8,000 1.81% 24,522,000
2018-05-02 2018-04-27 3.000 8,182,000 -30,000 1.81% 24,546,000
2018-04-30 2018-04-26 3.000 8,212,000 +66,000 1.82% 24,636,000
2018-04-27 2018-04-25 2.950 8,146,000 -29,000 1.80% 24,030,700
2018-04-26 2018-04-24 3.050 8,175,000 -6,000 1.81% 24,933,750
2018-04-25 2018-04-23 3.100 8,181,000 -120,000 1.81% 25,361,100
2018-04-24 2018-04-20 3.000 8,301,000 +40,000 1.84% 24,903,000
2018-04-23 2018-04-19 3.100 8,261,000 -32,000 1.83% 25,609,100
2018-04-20 2018-04-18 3.100 8,293,000 -16,000 1.84% 25,708,300
2018-04-19 2018-04-17 3.150 8,309,000 +24,000 1.84% 26,173,350
2018-04-18 2018-04-16 3.150 8,285,000 -30,000 1.83% 26,097,750
2018-04-17 2018-04-13 3.100 8,315,000 +250,000 1.84% 25,776,500
2018-04-13 2018-04-11 3.200 8,065,000 +16,000 1.79% 25,808,000
2018-04-12 2018-04-10 3.250 8,049,000 +10,000 1.78% 26,159,250
2018-04-10 2018-04-06 3.450 8,039,000 -66,000 1.78% 27,734,550
2018-04-09 2018-04-04 3.550 8,105,000 +10,000 1.79% 28,772,750
2018-04-06 2018-04-03 3.600 8,095,000 -226,000 1.79% 29,142,000
2018-04-04 2018-03-29 3.600 8,321,000 -180,000 1.84% 29,955,600
2018-03-29 2018-03-27 3.800 8,501,000 +108,000 1.88% 32,303,800
2018-03-27 2018-03-23 3.700 8,393,000 +10,000 1.86% 31,054,100
2018-03-26 2018-03-22 3.850 8,383,000 -10,000 1.86% 32,274,550
2018-03-23 2018-03-21 3.850 8,393,000 +2,000 1.86% 32,313,050
2018-03-21 2018-03-19 3.550 8,391,000 -26,000 1.86% 29,788,050
2018-03-20 2018-03-16 3.450 8,417,000 +62,000 1.86% 29,038,650
2018-03-19 2018-03-15 3.500 8,355,000 +990,000 1.85% 29,242,500
2018-03-16 2018-03-14 3.600 7,365,000 +4,420,000 1.63% 26,514,000
2018-03-15 2018-03-13 3.600 2,945,000 +128,000 0.65% 10,602,000
2018-03-14 2018-03-12 3.600 2,817,000 +20,000 0.62% 10,141,200
2018-03-13 2018-03-09 3.600 2,797,000 +8,000 0.62% 10,069,200
2018-03-12 2018-03-08 3.650 2,789,000 +34,000 0.62% 10,179,850
2018-03-09 2018-03-07 3.650 2,755,000 -28,000 0.61% 10,055,750
2018-03-08 2018-03-06 3.650 2,783,000 -20,000 0.62% 10,157,950
2018-03-07 2018-03-05 3.650 2,803,000 -76,000 0.62% 10,230,950
2018-03-06 2018-03-02 3.750 2,879,000 +48,000 0.64% 10,796,250
2018-03-02 2018-02-28 3.750 2,831,000 +8,000 0.63% 10,616,250
2018-03-01 2018-02-27 3.750 2,823,000 +112,000 0.62% 10,586,250
2018-02-28 2018-02-26 3.900 2,711,000 +48,000 0.60% 10,572,900
2018-02-27 2018-02-23 3.900 2,663,000 +4,000 0.59% 10,385,700
2018-02-26 2018-02-22 3.850 2,659,000 +60,000 0.59% 10,237,150
2018-02-23 2018-02-21 3.900 2,599,000 +4,000 0.58% 10,136,100
2018-02-22 2018-02-20 3.850 2,595,000 -108,000 0.57% 9,990,750
2018-02-21 2018-02-15 3.850 2,703,000 +284,000 0.60% 10,406,550
2018-02-20 2018-02-13 3.900 2,419,000 -24,000 0.54% 9,434,100
2018-02-14 2018-02-12 3.900 2,443,000 -18,000 0.54% 9,527,700
2018-02-13 2018-02-09 4.000 2,461,000 -46,000 0.54% 9,844,000
2018-02-12 2018-02-08 4.200 2,507,000 +142,000 0.55% 10,529,400
2018-02-09 2018-02-07 3.850 2,365,000 -32,000 0.52% 9,105,250
2018-02-08 2018-02-06 3.650 2,397,000 +48,000 0.53% 8,749,050
2018-02-06 2018-02-02 3.900 2,349,000 +22,000 0.52% 9,161,100
2018-02-05 2018-02-01 3.900 2,327,000 +56,000 0.52% 9,075,300
2018-02-02 2018-01-31 3.950 2,271,000 +80,000 0.50% 8,970,450
2018-02-01 2018-01-30 3.900 2,191,000 +22,000 0.49% 8,544,900
2018-01-31 2018-01-29 3.950 2,169,000 -6,000 0.48% 8,567,550
2018-01-30 2018-01-26 3.850 2,175,000 -70,000 0.48% 8,373,750
2018-01-29 2018-01-25 3.850 2,245,000 +16,000 0.50% 8,643,250
2018-01-26 2018-01-24 4.100 2,229,000 -10,000 0.49% 9,138,900
2018-01-25 2018-01-23 4.100 2,239,000 +330,000 0.50% 9,179,900
2018-01-24 2018-01-22 4.350 1,909,000 -8,000 0.42% 8,304,150
2018-01-23 2018-01-19 4.450 1,917,000 -48,000 0.42% 8,530,650
2018-01-22 2018-01-18 4.150 1,965,000 -66,000 0.44% 8,154,750
2018-01-19 2018-01-17 3.950 2,031,000 +110,000 0.45% 8,022,450
2018-01-17 2018-01-15 3.650 1,921,000 -14,000 0.43% 7,011,650
2018-01-16 2018-01-12 3.700 1,935,000 +64,000 0.43% 7,159,500
2018-01-15 2018-01-11 3.700 1,871,000 +44,000 0.41% 6,922,700
2018-01-10 2018-01-08 4.000 1,827,000 +56,000 0.40% 7,308,000
2018-01-09 2018-01-05 3.950 1,771,000 -20,000 0.39% 6,995,450
2018-01-05 2018-01-03 4.050 1,791,000 -40,000 0.40% 7,253,550
2018-01-04 2018-01-02 4.100 1,831,000 +18,000 0.41% 7,507,100
2018-01-03 2017-12-29 4.050 1,813,000 -64,000 0.40% 7,342,650
2018-01-02 2017-12-28 4.100 1,877,000 +204,000 0.42% 7,695,700
2017-12-29 2017-12-27 4.200 1,673,000 +56,000 0.37% 7,026,600
2017-12-28 2017-12-22 4.550 1,617,000 +20,000 0.36% 7,357,350
2017-12-27 2017-12-21 4.250 1,597,000 -30,000 0.35% 6,787,250
2017-12-22 2017-12-20 4.000 1,627,000 +2,000 0.36% 6,508,000
2017-12-21 2017-12-19 4.200 1,625,000 -36,000 0.36% 6,825,000
2017-12-20 2017-12-18 4.300 1,661,000 +88,000 0.37% 7,142,300
2017-12-19 2017-12-15 4.550 1,573,000 +52,000 0.35% 7,157,150
2017-12-18 2017-12-14 4.550 1,521,000 +32,000 0.34% 6,920,550
2017-12-15 2017-12-13 5.400 1,489,000 +50,000 0.33% 8,040,600
2017-12-14 2017-12-12 4.950 1,439,000 -60,000 0.32% 7,123,050
2017-12-13 2017-12-11 4.600 1,499,000 -290,000 0.33% 6,895,400
2017-12-12 2017-12-08 4.350 1,789,000 +120,000 0.40% 7,782,150
2017-12-11 2017-12-07 4.450 1,669,000 +112,000 0.37% 7,427,050
2017-12-06 2017-12-04 4.300 1,557,000 -30,000 0.35% 6,695,100
2017-12-05 2017-12-01 4.200 1,587,000 +30,000 0.35% 6,665,400
2017-12-04 2017-11-30 3.750 1,557,000 -204,000 0.35% 5,838,750
2017-12-01 2017-11-29 3.400 1,761,000 -64,000 0.39% 5,987,400
2017-11-30 2017-11-28 3.350 1,825,000 +30,000 0.41% 6,113,750
2017-11-29 2017-11-27 3.750 1,795,000 -56,000 0.40% 6,731,250
2017-11-28 2017-11-24 3.950 1,851,000 +138,000 0.41% 7,311,450
2017-11-27 2017-11-23 5.000 1,713,000 -38,000 0.38% 8,565,000
2017-11-23 2017-11-21 4.500 1,751,000 -148,000 0.39% 7,879,500
2017-11-22 2017-11-20 3.750 1,899,000 -1,220,000 0.42% 7,121,250
2017-11-21 2017-11-17 3.700 3,119,000 +182,000 0.69% 11,540,300
2017-11-20 2017-11-16 3.700 2,937,000 +154,000 0.65% 10,866,900
2017-11-17 2017-11-15 3.450 2,783,000 -114,000 0.62% 9,601,350
2017-11-16 2017-11-14 3.100 2,897,000 +98,000 0.64% 8,980,700
2017-11-14 2017-11-10 2.850 2,799,000 -60,000 0.62% 7,977,150
2017-11-13 2017-11-09 2.500 2,859,000 +90,000 0.64% 7,147,500
2017-11-03 2017-11-01 2.280 2,769,000 -2,000,000 0.62% 6,313,320
2017-10-31 2017-10-27 2.260 4,769,000 +78,000 1.06% 10,777,940
2017-10-30 2017-10-26 2.200 4,691,000 +910,000 1.04% 10,320,200
2017-10-26 2017-10-24 2.200 3,781,000 -484,000 0.84% 8,318,200
2017-10-25 2017-10-23 2.210 4,265,000 -1,452,000 0.95% 9,425,650
2017-10-23 2017-10-19 2.130 5,717,000 -170,000 1.27% 12,177,210
2017-10-20 2017-10-18 2.300 5,887,000 -14,000 1.31% 13,540,100
2017-10-19 2017-10-17 2.240 5,901,000 +14,000 1.31% 13,218,240
2017-10-11 2017-10-09 2.080 5,887,000 -236,000 1.31% 12,244,960
2017-10-10 2017-10-06 2.040 6,123,000 +20,000 1.36% 12,490,920
2017-10-09 2017-10-04 2.080 6,103,000 -4,000 1.36% 12,694,240
2017-10-06 2017-10-03 2.050 6,107,000 +4,000 1.36% 12,519,350
2017-10-03 2017-09-28 2.080 6,103,000 -20,000 1.36% 12,694,240
2017-09-29 2017-09-27 2.060 6,123,000 -180,000 1.36% 12,613,380
2017-09-27 2017-09-25 2.060 6,303,000 +324,000 1.40% 12,984,180
2017-09-26 2017-09-22 2.060 5,979,000 -2,000 1.33% 12,316,740
2017-09-25 2017-09-21 2.100 5,981,000 -38,000 1.33% 12,560,100
2017-09-22 2017-09-20 2.110 6,019,000 +984,000 1.34% 12,700,090
2017-09-21 2017-09-19 2.100 5,035,000 +22,000 1.12% 10,573,500
2017-09-20 2017-09-18 2.100 5,013,000 +58,000 1.11% 10,527,300
2017-09-19 2017-09-15 2.060 4,955,000 +100,000 1.10% 10,207,300
2017-09-18 2017-09-14 2.100 4,855,000 -72,000 1.08% 10,195,500
2017-09-15 2017-09-13 2.120 4,927,000 +14,000 1.10% 10,445,240
2017-09-14 2017-09-12 2.170 4,913,000 +18,000 1.09% 10,661,210
2017-09-13 2017-09-11 2.170 4,895,000 +82,000 1.09% 10,622,150
2017-09-11 2017-09-07 2.210 4,813,000 -2,496,000 1.07% 10,636,730
2017-09-08 2017-09-06 2.220 7,309,000 +222,000 1.62% 16,225,980
2017-09-07 2017-09-05 2.100 7,087,000 +2,000 1.58% 14,882,700
2017-09-06 2017-09-04 2.070 7,085,000 -52,000 1.57% 14,665,950
2017-09-05 2017-09-01 2.190 7,137,000 +14,000 1.59% 15,630,030
2017-09-04 2017-08-31 2.220 7,123,000 -2,000 1.58% 15,813,060
2017-09-01 2017-08-30 2.250 7,125,000 +68,000 1.58% 16,031,250
2017-08-31 2017-08-29 2.230 7,057,000 +98,000 1.57% 15,737,110
2017-08-30 2017-08-28 2.240 6,959,000 -36,000 1.55% 15,588,160
2017-08-29 2017-08-25 2.200 6,995,000 +294,000 1.55% 15,389,000
2017-08-24 2017-08-21 1.890 6,701,000 -40,000 1.49% 12,664,890
2017-08-22 2017-08-18 1.820 6,741,000 +226,000 1.50% 12,268,620
2017-08-21 2017-08-17 2.050 6,515,000 +16,000 1.45% 13,355,750
2017-08-18 2017-08-16 2.080 6,499,000 +4,000 1.44% 13,517,920
2017-08-16 2017-08-14 2.070 6,495,000 +4,000 1.44% 13,444,650
2017-08-15 2017-08-11 2.120 6,491,000 -116,000 1.44% 13,760,920
2017-08-14 2017-08-10 2.130 6,607,000 +76,000 1.47% 14,072,910
2017-08-11 2017-08-09 2.120 6,531,000 +78,000 1.45% 13,845,720
2017-08-10 2017-08-08 2.170 6,453,000 +2,000 1.43% 14,003,010
2017-08-09 2017-08-07 2.170 6,451,000 -556,000 1.43% 13,998,670
2017-08-08 2017-08-04 2.220 7,007,000 +892,000 1.56% 15,555,540
2017-08-07 2017-08-03 2.220 6,115,000 +896,000 1.36% 13,575,300
2017-08-04 2017-08-02 2.240 5,219,000 +456,000 1.16% 11,690,560
2017-08-01 2017-07-28 2.220 4,763,000 -2,500,000 1.06% 10,573,860
2017-07-31 2017-07-27 2.220 7,263,000 +2,000 1.61% 16,123,860
2017-07-28 2017-07-26 2.170 7,261,000 +14,000 1.61% 15,756,370
2017-07-27 2017-07-25 2.100 7,247,000 +78,000 1.61% 15,218,700
2017-07-26 2017-07-24 2.080 7,169,000 +5,544,000 1.59% 14,911,520
2017-07-25 2017-07-21 2.080 1,625,000 +536,000 0.36% 3,380,000
2017-07-24 2017-07-20 2.080 1,089,000 +22,000 0.24% 2,265,120
2017-07-21 2017-07-19 2.070 1,067,000 +238,000 0.24% 2,208,690
2017-07-20 2017-07-18 2.090 829,000 +54,000 0.18% 1,732,610
2017-07-12 2017-07-10 2.120 775,000 -6,962,000 0.17% 1,643,000
2017-07-06 2017-07-04 2.240 7,737,000 +7,000,000 1.72% 17,330,880
2017-06-26 2017-06-22 2.260 737,000 +14,000 0.16% 1,665,620
2017-06-23 2017-06-21 2.270 723,000 -40,000 0.16% 1,641,210
2017-06-22 2017-06-20 2.270 763,000 -20,000 0.17% 1,732,010
2017-06-21 2017-06-19 2.400 783,000 +60,000 0.17% 1,879,200
2017-06-15 2017-06-13 2.160 723,000 -6,000 0.16% 1,561,680
2017-06-02 2017-05-31 2.290 729,000 -14,000 0.16% 1,669,410
2017-05-29 2017-05-25 2.390 743,000 -98,000 0.17% 1,775,770
2017-05-26 2017-05-24 2.400 841,000 -30,000 0.19% 2,018,400
2017-05-25 2017-05-23 2.410 871,000 +14,000 0.19% 2,099,110
2017-05-24 2017-05-22 2.430 857,000 +8,000 0.19% 2,082,510
2017-05-23 2017-05-19 2.420 849,000 -2,282,000 0.19% 2,054,580
2017-05-19 2017-05-17 2.430 3,131,000 -100,000 0.70% 7,608,330
2017-05-17 2017-05-15 2.460 3,231,000 -6,000 0.72% 7,948,260
2017-05-16 2017-05-12 2.450 3,237,000 -18,000 0.72% 7,930,650
2017-05-15 2017-05-11 2.420 3,255,000 +100,000 0.72% 7,877,100
2017-05-11 2017-05-09 2.470 3,155,000 +10,000 0.70% 7,792,850
2017-05-10 2017-05-08 2.480 3,145,000 -156,000 0.70% 7,799,600
2017-05-09 2017-05-05 2.440 3,301,000 +16,000 0.73% 8,054,440
2017-05-05 2017-05-02 2.500 3,285,000 +168,000 0.73% 8,212,500
2017-05-02 2017-04-27 2.430 3,117,000 -20,000 0.69% 7,574,310
2017-04-28 2017-04-26 2.440 3,137,000 -80,000 0.70% 7,654,280
2017-04-27 2017-04-25 2.490 3,217,000 -6,000 0.72% 8,010,330
2017-04-26 2017-04-24 2.550 3,223,000 -96,000 0.72% 8,218,650
2017-04-25 2017-04-21 2.410 3,319,000 -6,000 0.74% 7,998,790
2017-04-24 2017-04-20 2.370 3,325,000 -70,000 0.74% 7,880,250
2017-04-21 2017-04-19 2.340 3,395,000 -80,000 0.75% 7,944,300
2017-04-20 2017-04-18 2.040 3,475,000 -206,000 0.87% 7,089,000
2017-04-19 2017-04-13 2.040 3,681,000 +64,000 0.92% 7,509,240
2017-04-18 2017-04-12 2.040 3,617,000 -136,000 0.90% 7,378,680
2017-04-13 2017-04-11 2.000 3,753,000 +14,000 0.94% 7,506,000
2017-04-12 2017-04-10 2.060 3,739,000 -4,916,000 0.94% 7,702,340
2017-04-11 2017-04-07 2.110 8,655,000 -3,712,000 2.16% 18,262,050
2017-04-10 2017-04-06 1.910 12,367,000 +100,000 3.09% 23,620,970
2017-04-07 2017-04-05 1.440 12,267,000 +50,000 3.07% 17,664,480
2017-04-06 2017-04-03 1.430 12,217,000 +24,000 3.06% 17,470,310
2017-04-05 2017-03-31 1.420 12,193,000 +38,000 3.05% 17,314,060
2017-04-03 2017-03-30 1.400 12,155,000 +22,000 3.04% 17,017,000
2017-03-31 2017-03-29 1.430 12,133,000 -690,000 3.03% 17,350,190
2017-03-30 2017-03-28 1.430 12,823,000 +486,000 3.21% 18,336,890
2017-03-29 2017-03-27 1.450 12,337,000 +22,000 3.09% 17,888,650
2017-03-28 2017-03-24 1.480 12,315,000 -42,000 3.08% 18,226,200
2017-03-27 2017-03-23 1.460 12,357,000 +68,000 3.09% 18,041,220
2017-03-24 2017-03-22 1.470 12,289,000 +36,000 3.07% 18,064,830
2017-03-23 2017-03-21 1.470 12,253,000 +196,000 3.06% 18,011,910
2017-03-22 2017-03-20 1.450 12,057,000 +184,000 3.02% 17,482,650
2017-03-21 2017-03-17 1.500 11,873,000 +24,000 2.97% 17,809,500
2017-03-20 2017-03-16 1.460 11,849,000 +60,000 2.96% 17,299,540
2017-03-17 2017-03-15 1.420 11,789,000 +88,000 2.95% 16,740,380
2017-03-16 2017-03-14 1.480 11,701,000 +144,000 2.93% 17,317,480
2017-03-15 2017-03-13 1.490 11,557,000 +14,000 2.89% 17,219,930
2017-03-14 2017-03-10 1.460 11,543,000 -382,000 2.89% 16,852,780
2017-03-13 2017-03-09 1.430 11,925,000 +52,000 2.98% 17,052,750
2017-03-10 2017-03-08 1.550 11,873,000 -424,000 2.97% 18,403,150
2017-03-09 2017-03-07 1.580 12,297,000 +82,000 3.08% 19,429,260
2017-03-08 2017-03-06 1.540 12,215,000 +908,000 3.05% 18,811,100
2017-03-07 2017-03-03 1.450 11,307,000 +1,074,000 2.83% 16,395,150
2017-03-06 2017-03-02 1.750 10,233,000 +942,000 2.56% 17,907,750
2017-03-03 2017-03-01 1.800 9,291,000 +1,458,000 2.32% 16,723,800
2017-03-02 2017-02-28 1.800 7,833,000 +6,000 1.96% 14,099,400
2017-03-01 2017-02-27 1.850 7,827,000 +12,000 1.96% 14,479,950
2017-02-28 2017-02-24 1.900 7,815,000 +22,000 1.95% 14,848,500
2017-02-27 2017-02-23 1.900 7,793,000 +2,000 1.95% 14,806,700
2017-02-24 2017-02-22 1.950 7,791,000 +12,000 1.95% 15,192,450
2017-02-22 2017-02-20 1.950 7,779,000 +26,000 1.95% 15,169,050
2017-02-21 2017-02-17 1.990 7,753,000 +102,000 1.94% 15,428,470
2017-02-20 2017-02-16 1.990 7,651,000 +1,488,000 1.91% 15,225,490
2017-02-16 2017-02-14 2.100 6,163,000 -8,000 1.54% 12,942,300
2017-02-10 2017-02-08 2.140 6,171,000 -22,000 1.54% 13,205,940
2017-02-09 2017-02-07 2.200 6,193,000 +1,080,000 1.55% 13,624,600
2017-02-06 2017-02-02 2.190 5,113,000 +792,000 1.28% 11,197,470
2017-02-02 2017-01-27 2.250 4,321,000 -74,000 1.08% 9,722,250
2017-01-26 2017-01-24 2.210 4,395,000 -54,000 1.10% 9,712,950
2017-01-23 2017-01-19 2.210 4,449,000 +626,000 1.11% 9,832,290
2017-01-19 2017-01-17 2.260 3,823,000 +20,000 0.96% 8,639,980
2017-01-13 2017-01-11 2.260 3,803,000 -118,000 0.95% 8,594,780
2017-01-12 2017-01-10 2.210 3,921,000 -64,000 0.98% 8,665,410
2017-01-11 2017-01-09 2.240 3,985,000 +160,000 1.00% 8,926,400
2016-12-28 2016-12-22 2.180 3,825,000 +4,000 0.96% 8,338,500
2016-12-16 2016-12-14 2.320 3,821,000 -96,000 0.96% 8,864,720
2016-12-15 2016-12-13 2.180 3,917,000 -74,000 0.98% 8,539,060
2016-12-14 2016-12-12 2.200 3,991,000 -42,000 1.00% 8,780,200
2016-12-13 2016-12-09 2.190 4,033,000 +180,000 1.01% 8,832,270
2016-12-08 2016-12-06 2.350 3,853,000 -124,000 0.96% 9,054,550
2016-12-05 2016-12-01 2.380 3,977,000 -356,000 0.99% 9,465,260
2016-12-02 2016-11-30 2.330 4,333,000 -1,000,000 1.08% 10,095,890
2016-12-01 2016-11-29 2.350 5,333,000 -82,000 1.33% 12,532,550
2016-11-30 2016-11-28 2.390 5,415,000 +76,000 1.35% 12,941,850
2016-11-29 2016-11-25 2.290 5,339,000 -84,000 1.34% 12,226,310
2016-11-28 2016-11-24 2.290 5,423,000 -170,000 1.36% 12,418,670
2016-11-25 2016-11-23 2.380 5,593,000 -212,000 1.40% 13,311,340
2016-11-24 2016-11-22 2.400 5,805,000 -144,000 1.45% 13,932,000
2016-11-23 2016-11-21 2.450 5,949,000 +58,000 1.49% 14,575,050
2016-11-22 2016-11-18 2.500 5,891,000 -650,000 1.47% 14,727,500
2016-11-21 2016-11-17 2.550 6,541,000 -1,140,000 1.64% 16,679,550
2016-11-18 2016-11-16 2.470 7,681,000 +56,000 1.92% 18,972,070
2016-11-17 2016-11-15 2.350 7,625,000 +160,000 1.91% 17,918,750
2016-11-16 2016-11-14 2.370 7,465,000 -62,000 1.87% 17,692,050
2016-11-14 2016-11-10 2.420 7,527,000 +40,000 1.88% 18,215,340
2016-11-11 2016-11-09 2.390 7,487,000 -938,000 1.87% 17,893,930
2016-11-10 2016-11-08 2.500 8,425,000 -30,000 2.11% 21,062,500
2016-11-08 2016-11-04 2.800 8,455,000 -20,000 2.11% 23,674,000
2016-11-04 2016-11-02 2.850 8,475,000 -10,000 2.12% 24,153,750
2016-11-03 2016-11-01 2.800 8,485,000 -30,000 2.12% 23,758,000
2016-10-28 2016-10-26 2.800 8,515,000 -1,020,000 2.13% 23,842,000
2016-10-27 2016-10-25 2.650 9,535,000 -932,000 2.38% 25,267,750
2016-10-26 2016-10-24 2.800 10,467,000 -1,204,000 2.62% 29,307,600
2016-10-24 2016-10-19 2.400 11,671,000 -18,000 2.92% 28,010,400
2016-10-20 2016-10-18 2.430 11,689,000 +122,000 2.92% 28,404,270
2016-10-19 2016-10-17 2.410 11,567,000 +18,000 2.89% 27,876,470
2016-10-17 2016-10-13 2.460 11,549,000 -10,000 2.89% 28,410,540
2016-10-14 2016-10-12 2.460 11,559,000 +100,000 2.89% 28,435,140
2016-10-12 2016-10-07 2.480 11,459,000 +10,498,000 2.87% 28,418,320
2016-10-11 2016-10-06 2.400 961,000 +100,000 0.24% 2,306,400
2016-10-07 2016-10-05 2.420 861,000 -18,000 0.22% 2,083,620
2016-10-06 2016-10-04 2.480 879,000 -100,000 0.22% 2,179,920
2016-10-05 2016-10-03 2.450 979,000 -96,000 0.24% 2,398,550
2016-10-04 2016-09-30 2.330 1,075,000 +10,000 0.27% 2,504,750
2016-10-03 2016-09-29 2.340 1,065,000 +210,000 0.27% 2,492,100
2016-09-30 2016-09-28 2.150 855,000 -730,000 0.21% 1,838,250
2016-09-29 2016-09-27 2.020 1,585,000 +406,000 0.40% 3,201,700
2016-09-28 2016-09-26 1.980 1,179,000 +14,000 0.29% 2,334,420
2016-09-27 2016-09-23 1.880 1,165,000 +82,000 0.29% 2,190,200
2016-09-26 2016-09-22 1.910 1,083,000 +134,000 0.27% 2,068,530
2016-09-23 2016-09-21 1.890 949,000 -12,000 0.24% 1,793,610
2016-09-22 2016-09-20 1.880 961,000 +12,000 0.24% 1,806,680
2016-09-14 2016-09-12 1.880 949,000 -44,000 0.24% 1,784,120
2016-09-13 2016-09-09 1.860 993,000 +44,000 0.25% 1,846,980
2016-09-08 2016-09-06 1.910 949,000 -44,000 0.24% 1,812,590
2016-09-07 2016-09-05 1.880 993,000 +32,000 0.25% 1,866,840
2016-09-06 2016-09-02 1.900 961,000 -18,000 0.24% 1,825,900
2016-09-05 2016-09-01 1.880 979,000 +10,000 0.24% 1,840,520
2016-09-02 2016-08-31 1.940 969,000 -120,000 0.24% 1,879,860
2016-09-01 2016-08-30 1.930 1,089,000 -78,000 0.27% 2,101,770
2016-08-31 2016-08-29 1.920 1,167,000 +218,000 0.29% 2,240,640
2016-08-29 2016-08-25 1.850 949,000 -44,000 0.24% 1,755,650
2016-08-26 2016-08-24 1.790 993,000 -170,000 0.25% 1,777,470
2016-08-25 2016-08-23 1.770 1,163,000 +194,000 0.29% 2,058,510
2016-08-23 2016-08-19 1.710 969,000 -56,000 0.24% 1,656,990
2016-08-22 2016-08-18 1.670 1,025,000 +56,000 0.26% 1,711,750
2016-08-17 2016-08-15 1.450 969,000 -58,000 0.24% 1,405,050
2016-08-16 2016-08-12 1.600 1,027,000 +62,000 0.26% 1,643,200
2016-08-15 2016-08-11 1.610 965,000 -82,000 0.24% 1,553,650
2016-08-12 2016-08-10 1.680 1,047,000 +208,000 0.26% 1,758,960
2016-08-09 2016-08-05 1.690 839,000 -184,000 0.21% 1,417,910
2016-08-08 2016-08-04 1.700 1,023,000 +24,000 0.26% 1,739,100
2016-08-05 2016-08-03 1.710 999,000 +160,000 0.25% 1,708,290
2016-07-28 2016-07-26 1.770 839,000 +20,000 0.21% 1,485,030
2016-07-27 2016-07-25 1.780 819,000 -30,000 0.20% 1,457,820
2016-06-28 2016-06-24 1.900 849,000 -10,000 0.22% 1,613,100
2016-06-24 2016-06-22 1.920 859,000 +10,000 0.23% 1,649,280
2016-05-31 2016-05-27 1.930 849,000 -60,000 0.22% 1,638,570
2016-05-30 2016-05-26 1.790 909,000 -60,000 0.27% 1,627,110
2016-05-27 2016-05-25 1.680 969,000 +60,000 0.29% 1,627,920
2016-05-23 2016-05-19 1.920 909,000 -18,000 0.27% 1,745,280
2016-05-20 2016-05-18 1.900 927,000 -110,000 0.28% 1,761,300
2016-05-19 2016-05-17 1.940 1,037,000 -20,000 0.31% 2,011,780
2016-05-18 2016-05-16 1.900 1,057,000 -10,000 0.32% 2,008,300
2016-05-16 2016-05-12 1.950 1,067,000 +130,000 0.32% 2,080,650
2016-05-06 2016-05-04 2.010 937,000 +62,000 0.28% 1,883,370
2016-04-28 2016-04-26 2.040 875,000 +20,000 0.26% 1,785,000
2016-04-27 2016-04-25 2.040 855,000 +30,000 0.26% 1,744,200
2016-04-21 2016-04-19 2.200 825,000 -18,000 0.25% 1,815,000
2016-04-19 2016-04-15 2.150 843,000 +10,000 0.25% 1,812,450
2016-04-18 2016-04-14 2.180 833,000 +14,000 0.25% 1,815,940
2016-04-15 2016-04-13 2.180 819,000 -194,000 0.25% 1,785,420
2016-04-14 2016-04-12 2.180 1,013,000 -52,000 0.30% 2,208,340
2016-04-12 2016-04-08 2.070 1,065,000 +228,000 0.32% 2,204,550
2016-04-11 2016-04-07 2.140 837,000 +20,000 0.25% 1,791,180
2016-04-08 2016-04-06 2.120 817,000 -92,000 0.25% 1,732,040
2016-04-07 2016-04-05 2.070 909,000 -8,000 0.27% 1,881,630
2016-04-05 2016-03-31 2.050 917,000 +64,000 0.28% 1,879,850
2016-03-31 2016-03-29 2.090 853,000 +76,000 0.26% 1,782,770
2016-03-24 2016-03-22 2.110 777,000 +46,000 0.23% 1,639,470
2016-03-23 2016-03-21 2.070 731,000 -12,000 0.22% 1,513,170
2016-03-21 2016-03-17 2.060 743,000 -8,000 0.22% 1,530,580
2016-03-18 2016-03-16 2.060 751,000 +68,000 0.23% 1,547,060
2016-03-17 2016-03-15 2.070 683,000 +16,000 0.20% 1,413,810
2016-03-15 2016-03-11 2.120 667,000 +50,000 0.20% 1,414,040
2016-03-09 2016-03-07 2.280 617,000 -40,000 0.19% 1,406,760
2016-02-29 2016-02-25 2.150 657,000 -20,000 0.20% 1,412,550
2016-02-25 2016-02-23 2.160 677,000 -10,000 0.20% 1,462,320
2016-02-24 2016-02-22 2.240 687,000 +10,000 0.21% 1,538,880
2016-02-18 2016-02-16 2.250 677,000 -28,000 0.20% 1,523,250
2016-01-28 2016-01-26 2.230 705,000 -1,000 0.21% 1,572,150
2016-01-27 2016-01-25 2.200 706,000 -10,000 0.21% 1,553,200
2016-01-26 2016-01-22 2.150 716,000 -144,000 0.21% 1,539,400
2016-01-20 2016-01-18 2.380 860,000 +64,000 0.26% 2,046,800
2016-01-19 2016-01-15 2.290 796,000 +98,000 0.24% 1,822,840
2016-01-14 2016-01-12 2.200 698,000 -10,000 0.21% 1,535,600
2016-01-12 2016-01-08 2.380 708,000 +10,000 0.21% 1,685,040
2016-01-05 2015-12-31 2.500 698,000 -26,000 0.21% 1,745,000
2016-01-04 2015-12-29 2.390 724,000 -24,000 0.22% 1,730,360
2015-12-30 2015-12-28 2.400 748,000 -2,000 0.22% 1,795,200
2015-12-29 2015-12-24 2.380 750,000 +52,000 0.23% 1,785,000
2015-12-18 2015-12-16 2.470 698,000 -70,000 0.21% 1,724,060
2015-12-17 2015-12-15 2.500 768,000 +10,000 0.23% 1,920,000
2015-12-16 2015-12-14 2.800 758,000 +10,000 0.23% 2,122,400
2015-12-15 2015-12-11 2.800 748,000 -4,250 0.22% 2,094,400
2015-12-14 2015-12-10 2.800 752,250 +2,000 0.23% 2,106,300
2015-12-08 2015-12-04 2.750 750,250 +10,000 0.23% 2,063,187
2015-12-01 2015-11-27 2.900 740,250 -532,000 0.22% 2,146,725
2015-11-30 2015-11-26 2.950 1,272,250 -40,000 0.38% 3,753,137
2015-11-25 2015-11-23 3.200 1,312,250 +4,000 0.39% 4,199,200
2015-11-23 2015-11-19 3.100 1,308,250 -16,000 0.39% 4,055,575
2015-11-20 2015-11-18 3.100 1,324,250 +30,000 0.40% 4,105,175
2015-11-16 2015-11-12 3.150 1,294,250 +30,000 0.39% 4,076,887
2015-11-13 2015-11-11 3.150 1,264,250 -2,000 0.38% 3,982,387
2015-11-11 2015-11-09 2.850 1,266,250 -46,000 0.38% 3,608,812
2015-11-10 2015-11-06 2.900 1,312,250 -2,000 0.39% 3,805,525
2015-11-09 2015-11-05 2.850 1,314,250 +2,000 0.39% 3,745,612
2015-11-06 2015-11-04 2.900 1,312,250 -20,000 0.39% 3,805,525
2015-11-05 2015-11-03 2.700 1,332,250 -2,000 0.40% 3,597,075
2015-11-04 2015-11-02 2.800 1,334,250 -34,000 0.40% 3,735,900
2015-11-03 2015-10-30 2.650 1,368,250 +80,000 0.41% 3,625,862
2015-11-02 2015-10-29 2.460 1,288,250 -110,000 0.39% 3,169,095
2015-10-28 2015-10-26 2.500 1,398,250 -118,000 0.42% 3,495,625
2015-10-27 2015-10-23 2.550 1,516,250 +50,000 0.46% 3,866,437
2015-10-26 2015-10-22 2.550 1,466,250 +126,000 0.44% 3,738,937
2015-10-23 2015-10-20 2.500 1,340,250 +52,000 0.40% 3,350,625
2015-10-15 2015-10-13 2.230 1,288,250 -50,000 0.39% 2,872,797
2015-10-14 2015-10-12 2.300 1,338,250 -20,000 0.40% 3,077,975
2015-10-13 2015-10-09 2.300 1,358,250 +50,000 0.41% 3,123,975
2015-10-12 2015-10-08 2.320 1,308,250 +20,000 0.39% 3,035,140
2015-10-05 2015-09-30 2.470 1,288,250 -88,000 0.39% 3,181,977
2015-09-24 2015-09-22 2.800 1,376,250 -30,000 0.41% 3,853,500
2015-09-23 2015-09-21 2.750 1,406,250 -10,000 0.42% 3,867,187
2015-09-21 2015-09-17 2.700 1,416,250 +40,000 0.43% 3,823,875
2015-09-18 2015-09-16 2.850 1,376,250 -30,000 0.41% 3,922,312
2015-09-17 2015-09-15 2.800 1,406,250 +30,000 0.42% 3,937,500
2015-09-15 2015-09-11 2.900 1,376,250 -10,000 0.41% 3,991,125
2015-09-14 2015-09-10 2.700 1,386,250 -16,000 0.42% 3,742,875
2015-09-11 2015-09-09 2.700 1,402,250 -108,000 0.42% 3,786,075
2015-09-02 2015-08-31 2.650 1,510,250 -4,000 0.45% 4,002,162
2015-08-31 2015-08-27 2.750 1,514,250 -56,000 0.45% 4,164,187
2015-08-28 2015-08-26 2.600 1,570,250 -38,000 0.47% 4,082,650
2015-08-27 2015-08-25 2.650 1,608,250 -60,000 0.48% 4,261,862
2015-08-26 2015-08-24 2.600 1,668,250 -22,000 0.50% 4,337,450
2015-08-25 2015-08-21 3.000 1,690,250 +110,000 0.51% 5,070,750
2015-08-24 2015-08-20 3.400 1,580,250 -2,000 0.47% 5,372,850
2015-08-21 2015-08-19 3.500 1,582,250 -4,000 0.47% 5,537,875
2015-08-14 2015-08-12 3.550 1,586,250 +4,000 0.48% 5,631,187
2015-08-13 2015-08-11 3.700 1,582,250 -218,000 0.47% 5,854,325
2015-08-12 2015-08-10 3.650 1,800,250 -96,000 0.54% 6,570,912
2015-08-11 2015-08-07 3.600 1,896,250 -12,000 0.57% 6,826,500
2015-08-07 2015-08-05 3.800 1,908,250 +314,000 0.57% 7,251,350
2015-08-03 2015-07-30 3.650 1,594,250 -144,000 0.48% 5,819,012
2015-07-31 2015-07-29 3.650 1,738,250 +8,000 0.52% 6,344,612
2015-07-30 2015-07-28 3.450 1,730,250 -96,000 0.52% 5,969,362
2015-07-29 2015-07-27 3.250 1,826,250 +234,000 0.55% 5,935,312
2015-07-27 2015-07-23 3.900 1,592,250 -8,000 0.48% 6,209,775
2015-07-24 2015-07-22 4.050 1,600,250 -6,000 0.48% 6,481,012
2015-07-23 2015-07-21 4.150 1,606,250 -166,000 0.48% 6,665,937
2015-07-22 2015-07-20 4.000 1,772,250 -28,000 0.53% 7,089,000
2015-07-21 2015-07-17 4.250 1,800,250 -20,000 0.54% 7,651,062
2015-07-20 2015-07-16 4.550 1,820,250 +678,000 0.55% 8,282,137
2015-07-17 2015-07-15 4.400 1,142,250 -118,000 0.34% 5,025,900
2015-07-16 2015-07-14 4.150 1,260,250 -58,000 0.38% 5,230,037
2015-07-15 2015-07-13 3.750 1,318,250 +26,000 0.40% 4,943,437
2015-07-13 2015-07-09 3.450 1,292,250 -134,000 0.39% 4,458,262
2015-07-10 2015-07-08 2.850 1,426,250 -396,000 0.43% 4,064,812
2015-07-09 2015-07-07 3.200 1,822,250 -114,000 0.55% 5,831,200
2015-07-08 2015-07-06 3.400 1,936,250 +138,000 0.58% 6,583,250
2015-07-07 2015-07-03 4.050 1,798,250 +312,000 0.54% 7,282,912
2015-07-06 2015-07-02 4.750 1,486,250 +44,000 0.45% 7,059,687
2015-07-03 2015-06-30 5.100 1,442,250 +294,000 0.43% 7,355,475
2015-07-02 2015-06-29 5.500 1,148,250 -214,000 0.34% 6,315,375
2015-06-30 2015-06-26 5.600 1,362,250 +522,000 0.41% 7,628,600
2015-06-29 2015-06-25 5.700 840,250 +62,000 0.29% 4,789,425
2015-06-26 2015-06-24 5.900 778,250 -32,000 0.27% 4,591,675
2015-06-25 2015-06-23 5.700 810,250 -140,000 0.28% 4,618,425
2015-06-24 2015-06-22 5.800 950,250 +162,000 0.33% 5,511,450
2015-06-23 2015-06-19 4.750 788,250 +170,000 0.27% 3,744,187
2015-06-22 2015-06-18 4.350 618,250 -60,000 0.21% 2,689,388
2015-06-19 2015-06-17 4.400 678,250 +102,000 0.23% 2,984,300
2015-06-18 2015-06-16 4.000 576,250 -428,000 0.20% 2,305,000
2015-06-17 2015-06-15 4.300 1,004,250 -2,000 0.35% 4,318,275
2015-06-16 2015-06-12 4.200 1,006,250 -286,000 0.35% 4,226,250
2015-06-15 2015-06-11 3.850 1,292,250 +578,000 0.45% 4,975,162
2015-06-12 2015-06-10 3.150 714,250 -1,346,000 0.25% 2,249,887
2015-06-11 2015-06-09 3.750 2,060,250 -236,000 0.71% 7,725,937
2015-06-10 2015-06-08 4.150 2,296,250 +373,600 0.79% 9,529,437
2015-06-09 2015-06-05 3.500 1,922,650 +1,104,000 0.67% 6,729,275
2015-06-08 2015-06-04 2.800 818,650 +6,000 0.28% 2,292,220
2015-06-05 2015-06-03 2.700 812,650 -1,250,000 0.28% 2,194,155
2015-06-04 2015-06-02 2.750 2,062,650 -478,000 0.71% 5,672,287
2015-06-03 2015-06-01 2.800 2,540,650 +1,488,000 0.88% 7,113,820
2015-06-02 2015-05-29 2.650 1,052,650 +466,000 0.36% 2,789,522
2015-06-01 2015-05-28 2.700 586,650 -40,000 0.20% 1,583,955
2015-05-29 2015-05-27 2.750 626,650 -1,580,000 0.22% 1,723,287
2015-05-28 2015-05-26 2.850 2,206,650 -424,000 0.76% 6,288,952
2015-05-27 2015-05-22 2.850 2,630,650 +1,416,000 0.91% 7,497,352
2015-05-26 2015-05-21 2.650 1,214,650 -10,000 0.42% 3,218,822
2015-05-22 2015-05-20 2.750 1,224,650 -396,000 0.42% 3,367,787
2015-05-21 2015-05-19 2.750 1,620,650 +722,000 0.56% 4,456,787
2015-05-20 2015-05-18 2.600 898,650 -174,000 0.31% 2,336,490
2015-05-19 2015-05-15 2.550 1,072,650 -70,000 0.37% 2,735,257
2015-05-18 2015-05-14 2.650 1,142,650 -608,000 0.40% 3,028,022
2015-05-15 2015-05-13 2.600 1,750,650 +292,000 0.61% 4,551,690
2015-05-14 2015-05-12 2.700 1,458,650 +588,000 0.51% 3,938,355
2015-05-13 2015-05-11 2.750 870,650 +40,000 0.30% 2,394,287
2015-05-12 2015-05-08 2.750 830,650 -506,000 0.29% 2,284,287
2015-05-11 2015-05-07 2.750 1,336,650 -406,000 0.46% 3,675,787
2015-05-08 2015-05-06 2.800 1,742,650 +1,048,000 0.60% 4,879,420
2015-05-07 2015-05-05 2.650 694,650 -26,000 0.24% 1,840,822
2015-05-06 2015-05-04 2.650 720,650 +50,000 0.25% 1,909,722
2015-05-05 2015-04-30 2.550 670,650 +4,000 0.23% 1,710,157
2015-05-04 2015-04-29 2.650 666,650 +52,000 0.23% 1,766,622
2015-04-30 2015-04-28 2.700 614,650 +10,000 0.21% 1,659,555
2015-04-29 2015-04-27 2.800 604,650 +100,000 0.21% 1,693,020
2015-04-28 2015-04-24 2.750 504,650 -324,000 0.17% 1,387,787
2015-04-27 2015-04-23 2.800 828,650 +336,000 0.29% 2,320,220
2015-04-24 2015-04-22 2.900 492,650 -448,000 0.17% 1,428,685
2015-04-23 2015-04-21 2.650 940,650 +76,000 0.33% 2,492,722
2015-04-22 2015-04-20 2.700 864,650 +612,000 0.30% 2,334,555
2015-04-21 2015-04-17 2.950 252,650 -50,000 0.09% 745,317
2015-04-20 2015-04-16 3.150 302,650 -60,000 0.10% 953,347
2015-04-17 2015-04-15 3.000 362,650 -484,000 0.13% 1,087,950
2015-04-16 2015-04-14 2.850 846,650 +682,000 0.29% 2,412,952
2015-04-15 2015-04-13 2.850 164,650 -692,000 0.06% 469,252
2015-04-14 2015-04-10 2.600 856,650 -48,000 0.30% 2,227,290
2015-04-13 2015-04-09 2.650 904,650 +840,000 0.31% 2,397,322
2015-04-09 2015-04-02 2.600 64,650 -322,000 0.02% 168,090
2015-04-08 2015-04-01 2.650 386,650 -148,000 0.13% 1,024,622
2015-04-02 2015-03-31 2.650 534,650 +302,100 0.19% 1,416,822
2015-04-01 2015-03-30 2.700 232,550 +148,000 0.08% 627,885
2015-03-30 2015-03-26 2.750 84,550 -676,000 0.03% 232,512
2015-03-27 2015-03-25 2.800 760,550 +30,200 0.26% 2,129,540
2015-03-26 2015-03-24 2.650 730,350 -340,000 0.25% 1,935,427
2015-03-25 2015-03-23 2.700 1,070,350 +902,000 0.37% 2,889,945
2015-03-24 2015-03-20 2.480 168,350 -98,000 0.06% 417,508
2015-03-23 2015-03-19 2.850 266,350 -126,000 0.09% 759,097
2015-03-20 2015-03-18 3.100 392,350 -384,000 0.14% 1,216,285
2015-03-19 2015-03-17 3.200 776,350 -172,000 0.27% 2,484,320
2015-03-18 2015-03-16 2.950 948,350 +272,000 0.33% 2,797,632
2015-03-17 2015-03-13 2.700 676,350 -316,000 0.23% 1,826,145
2015-03-16 2015-03-12 3.050 992,350 +869,000 0.34% 3,026,667
2015-03-13 2015-03-11 3.300 123,350 -458,000 0.04% 407,055
2015-03-12 2015-03-10 3.700 581,350 +78,050 0.20% 2,150,995
2015-03-11 2015-03-09 3.800 503,300 -11,000 0.17% 1,912,540
2015-03-10 2015-03-06 3.850 514,300 -100,000 0.18% 1,980,055
2015-03-09 2015-03-05 3.800 614,300 +330,000 0.21% 2,334,340
2015-03-06 2015-03-04 3.750 284,300 +230,000 0.10% 1,066,125
2015-03-05 2015-03-03 3.700 54,300 -516,000 0.02% 200,910
2015-03-04 2015-03-02 3.850 570,300 -862,400 0.20% 2,195,655
2015-03-03 2015-02-27 3.600 1,432,700 +1,274,749 0.50% 5,157,720
2015-03-02 2015-02-26 3.300 157,951 +68,000 0.05% 521,238
2015-02-27 2015-02-25 3.300 89,951 -286,000 0.03% 296,838
2015-02-26 2015-02-24 3.500 375,951 -628,000 0.13% 1,315,828
2015-02-25 2015-02-23 3.050 1,003,951 -340,000 0.35% 3,062,051
2015-02-24 2015-02-18 3.200 1,343,951 +1,271,600 0.47% 4,300,643
2015-02-17 2015-02-13 2.700 72,351 -684,000 0.03% 195,348
2015-02-16 2015-02-12 2.800 756,351 +644,000 0.26% 2,117,783
2015-02-13 2015-02-11 2.600 112,351 -848,000 0.04% 292,113
2015-02-12 2015-02-10 2.850 960,351 -358,000 0.33% 2,737,000
2015-02-11 2015-02-09 2.800 1,318,351 -254,000 0.46% 3,691,383
2015-02-10 2015-02-06 2.600 1,572,351 -71,950 0.54% 4,088,113
2015-02-09 2015-02-05 2.600 1,644,301 +588,000 0.57% 4,275,183
2015-02-06 2015-02-04 2.550 1,056,301 -94,000 0.37% 2,693,568
2015-02-05 2015-02-03 2.440 1,150,301 +14,000 0.40% 2,806,734
2015-02-04 2015-02-02 2.550 1,136,301 -188,000 0.39% 2,897,568
2015-02-03 2015-01-30 2.200 1,324,301 +70,000 0.46% 2,913,462
2015-02-02 2015-01-29 2.200 1,254,301 +158,000 0.43% 2,759,462
2015-01-30 2015-01-28 1.880 1,096,301 +498,000 0.38% 2,061,046
2015-01-29 2015-01-27 1.790 598,301 +396,000 0.21% 1,070,959
2015-01-28 2015-01-26 1.580 202,301 -236,000 0.07% 319,636
2015-01-27 2015-01-23 1.430 438,301 +296,000 0.15% 626,770
2015-01-22 2015-01-20 1.340 142,301 -76,000 0.05% 190,683
2015-01-21 2015-01-19 1.330 218,301 +20,000 0.08% 290,340
2015-01-20 2015-01-16 1.400 198,301 +54,000 0.07% 277,621
2015-01-19 2015-01-15 1.400 144,301 -226,000 0.05% 202,021
2015-01-16 2015-01-14 1.420 370,301 -536,000 0.13% 525,827
2015-01-14 2015-01-12 1.450 906,301 +86,000 0.31% 1,314,136
2015-01-13 2015-01-09 1.430 820,301 +18,000 0.28% 1,173,030
2015-01-12 2015-01-08 1.470 802,301 +518,000 0.28% 1,179,382
2015-01-07 2015-01-05 1.380 284,301 -22,000 0.10% 392,335
2014-12-30 2014-12-24 1.390 306,301 -12,000 0.11% 425,758
2014-12-29 2014-12-22 1.520 318,301 -14,000 0.11% 483,818
2014-12-23 2014-12-19 1.590 332,301 -216,000 0.12% 528,359
2014-12-19 2014-12-17 1.590 548,301 +2,000 0.19% 871,799
2014-12-18 2014-12-16 1.650 546,301 +228,000 0.19% 901,397
2014-12-10 2014-12-08 1.810 318,301 +1 0.11% 576,125
2014-12-02 2014-11-28 1.930 318,300 -14,000 0.11% 614,319
2014-11-26 2014-11-24 1.900 332,300 -50,000 0.12% 631,370
2014-11-21 2014-11-19 1.890 382,300 -20,000 0.13% 722,547
2014-11-20 2014-11-18 1.900 402,300 -400 0.14% 764,370
2014-11-12 2014-11-10 1.990 402,700 -22,000 0.14% 801,373
2014-11-10 2014-11-06 2.020 424,700 +800 0.15% 857,894
2014-11-06 2014-11-04 2.080 423,900 -28,000 0.15% 881,712
2014-11-05 2014-11-03 2.070 451,900 -14,000 0.16% 935,433
2014-11-04 2014-10-31 2.080 465,900 +74,000 0.16% 969,072
2014-10-31 2014-10-29 2.040 391,900 -20,000 0.14% 799,476
2014-10-30 2014-10-28 2.080 411,900 -94,000 0.14% 856,752
2014-10-29 2014-10-27 2.100 505,900 -8,000 0.18% 1,062,390
2014-10-28 2014-10-24 2.210 513,900 -420,000 0.18% 1,135,719
2014-10-27 2014-10-23 2.140 933,900 +690,000 0.32% 1,998,546
2014-10-13 2014-10-09 1.990 243,900 -6,000 0.08% 485,361
2014-10-03 2014-09-29 1.930 249,900 -30,000 0.09% 482,307
2014-09-30 2014-09-26 2.020 279,900 -200 0.10% 565,398
2014-09-22 2014-09-18 1.940 280,100 -10,000 0.10% 543,394
2014-09-19 2014-09-17 1.940 290,100 -10,000 0.10% 562,794
2014-09-18 2014-09-16 1.960 300,100 +10,000 0.10% 588,196
2014-09-17 2014-09-15 1.980 290,100 -13,000 0.10% 574,398
2014-09-16 2014-09-12 2.030 303,100 +98,400 0.10% 615,293
2014-09-15 2014-09-11 1.940 204,700 +20,000 0.07% 397,118
2014-09-12 2014-09-10 1.920 184,700 -18,000 0.06% 354,624
2014-09-11 2014-09-08 1.930 202,700 +22,000 0.07% 391,211
2014-09-10 2014-09-05 1.890 180,700 +10,000 0.06% 341,523
2014-09-08 2014-09-04 1.890 170,700 -12,000 0.06% 322,623
2014-09-04 2014-09-02 1.950 182,700 +12,000 0.06% 356,265
2014-09-03 2014-09-01 1.950 170,700 -12,000 0.06% 332,865
2014-09-01 2014-08-28 2.000 182,700 +12,000 0.06% 365,400
2014-08-29 2014-08-27 2.040 170,700 -14,000 0.06% 348,228
2014-08-28 2014-08-26 1.870 184,700 +12,000 0.06% 345,389
2014-08-26 2014-08-22 1.910 172,700 -252,000 0.06% 329,857
2014-08-25 2014-08-21 1.930 424,700 +2,000 0.15% 819,671
2014-08-22 2014-08-20 1.990 422,700 +8,000 0.15% 841,173
2014-08-21 2014-08-19 1.990 414,700 +154,000 0.14% 825,253
2014-08-19 2014-08-15 2.030 260,700 +56,000 0.09% 529,221
2014-08-18 2014-08-14 2.070 204,700 +13,000 0.07% 423,729
2014-08-14 2014-08-12 2.140 191,700 -30,000 0.07% 410,238
2014-08-13 2014-08-11 2.140 221,700 -10,000 0.08% 474,438
2014-08-12 2014-08-08 2.170 231,700 -30,000 0.08% 502,789
2014-08-11 2014-08-07 2.130 261,700 -10,000 0.09% 557,421
2014-08-08 2014-08-06 2.030 271,700 +26,000 0.09% 551,551
2014-08-07 2014-08-05 2.140 245,700 +26,000 0.09% 525,798
2014-08-06 2014-08-04 2.450 219,700 +80,000 0.08% 538,265
2014-08-05 2014-08-01 2.390 139,700 +18,600 0.05% 333,883
2014-07-31 2014-07-29 2.030 121,100 +50,000 0.29% 245,833
2014-07-30 2014-07-28 2.020 71,100 -60,000 0.17% 143,622
2014-07-29 2014-07-25 2.050 131,100 -800 0.32% 268,755
2014-07-28 2014-07-24 2.040 131,900 +20,000 0.32% 269,076
2014-07-25 2014-07-23 1.990 111,900 +41,600 0.27% 222,681
2014-07-22 2014-07-18 2.040 70,300 -506,700 0.17% 143,412
2014-07-08 2014-07-04 2.322 577,000 +504,928 1.40% 1,339,616
2014-07-02 2014-06-27 2.242 72,072 -188 0.14% 161,559
2014-06-20 2014-06-18 2.562 72,260 -2,498 0.14% 185,120
2014-06-16 2014-06-12 2.402 74,758 -12,491 0.15% 179,550
2014-06-13 2014-06-11 2.482 87,249 +1,749 0.17% 216,535
2014-06-11 2014-06-09 2.562 85,500 +12,491 0.17% 219,040
2014-06-10 2014-06-06 2.482 73,009 +4,996 0.14% 181,194
2014-06-06 2014-06-04 2.562 68,013 +4,996 0.13% 174,240
2014-06-05 2014-06-03 2.882 63,017 -14,989 0.12% 181,621
2014-06-04 2014-05-30 2.402 78,006 +24,982 0.15% 187,351
2014-05-09 2014-05-07 2.242 53,024 +13,740 0.10% 118,860
2014-05-08 2014-05-05 2.402 39,284 +1,249 0.08% 94,350
2014-03-18 2014-03-14 6.645 38,035 -12,491 0.07% 252,736
2014-03-17 2014-03-13 6.725 50,526 +12,241 0.10% 339,782
2014-03-11 2014-03-07 8.006 38,285 +125 0.07% 306,503
2014-03-10 2014-03-06 8.006 38,160 -4,746 0.07% 305,503
2014-03-05 2014-03-03 8.006 42,906 +1,748 0.08% 343,498
2014-02-27 2014-02-25 8.326 41,158 -8,743 0.08% 342,684
2014-02-19 2014-02-17 8.967 49,901 +62 0.10% 447,439
2014-02-17 2014-02-13 9.207 49,839 +3,248 0.10% 458,853
2014-02-13 2014-02-11 8.967 46,591 +7,494 0.09% 417,760
2014-02-04 2014-01-28 8.246 39,097 -14,989 0.08% 322,394
2014-01-28 2014-01-24 8.566 54,086 -4,996 0.10% 463,314
2014-01-24 2014-01-22 8.886 59,082 -9,993 0.11% 525,031
2014-01-22 2014-01-20 8.967 69,075 -4,996 0.13% 619,363
2014-01-21 2014-01-17 9.047 74,071 -7,495 0.14% 670,090
2014-01-17 2014-01-15 9.207 81,566 +4,997 0.16% 750,954
2014-01-03 2013-12-31 9.447 76,569 -64,203 0.15% 723,338
2013-12-30 2013-12-24 9.767 140,772 +39,221 0.27% 1,374,936
2013-12-27 2013-12-20 9.447 101,551 +12,241 0.20% 959,340
2013-12-18 2013-12-16 9.847 89,310 +32,726 0.17% 879,451
2013-12-16 2013-12-12 10.007 56,584 -73,696 0.11% 566,252
2013-12-11 2013-12-09 10.408 130,280 -18,237 0.25% 1,355,900
2013-12-10 2013-12-06 10.568 148,517 +66,951 0.29% 1,569,483
2013-12-06 2013-12-04 9.767 81,566 +1,999 0.16% 796,664
2013-12-05 2013-12-03 9.847 79,567 -5,996 0.15% 783,510
2013-12-04 2013-12-02 10.247 85,563 -6,495 0.17% 876,804
2013-11-15 2013-11-13 10.328 92,058 +37,473 0.18% 950,731
2013-11-14 2013-11-12 10.007 54,585 -19,986 0.11% 546,248
2013-11-13 2013-11-11 10.007 74,571 -11,741 0.15% 746,254
2013-11-12 2013-11-08 9.927 86,312 -24,982 0.17% 856,839
2013-11-11 2013-11-07 10.167 111,294 -12,990 0.22% 1,131,571
2013-11-08 2013-11-06 10.167 124,284 +4,996 0.24% 1,263,646
2013-11-07 2013-11-05 10.247 119,288 +8,744 0.23% 1,222,399
2013-11-06 2013-11-04 10.167 110,544 +6,745 0.22% 1,123,946
2013-11-05 2013-11-01 10.408 103,799 -2,499 0.20% 1,080,296
2013-11-04 2013-10-31 10.408 106,298 +11,742 0.21% 1,106,305
2013-11-01 2013-10-30 11.208 94,556 +2,498 0.18% 1,059,799
2013-10-31 2013-10-29 11.368 92,058 +21,235 0.18% 1,046,541
2013-10-29 2013-10-25 11.208 70,823 +3,747 0.14% 793,796
2013-10-24 2013-10-22 11.448 67,076 +24,982 0.13% 767,909
2013-10-22 2013-10-18 11.208 42,094 -12,491 0.08% 471,796
2013-10-21 2013-10-17 10.648 54,585 -38,222 0.11% 581,208
2013-10-18 2013-10-16 10.808 92,807 +1,499 0.18% 1,003,046
2013-10-17 2013-10-15 10.488 91,308 +36,723 0.18% 957,605
2013-10-15 2013-10-10 10.408 54,585 +12,491 0.11% 568,098
2013-10-11 2013-10-09 10.488 42,094 -12,491 0.08% 441,467
2013-10-10 2013-10-08 11.288 54,585 -54,648 0.11% 616,168
2013-10-09 2013-10-07 10.087 109,233 -70,948 0.22% 1,101,871
2013-10-08 2013-10-04 9.127 180,181 +2,998 0.36% 1,644,448
2013-10-07 2013-10-03 9.047 177,183 +80,691 0.35% 1,602,902
2013-10-04 2013-10-02 8.646 96,492 +12,491 0.19% 834,299
2013-10-03 2013-09-30 8.886 84,001 -2,249 0.17% 746,473
2013-10-02 2013-09-27 8.646 86,250 -41,469 0.17% 745,743
2013-09-30 2013-09-26 8.806 127,719 -83,689 0.25% 1,124,746
2013-09-27 2013-09-25 8.806 211,408 +999 0.42% 1,861,746
2013-09-26 2013-09-24 8.886 210,409 +57,958 0.42% 1,869,794
2013-09-25 2013-09-23 9.287 152,451 -8,994 0.30% 1,415,776
2013-09-24 2013-09-19 8.486 161,445 +999 0.32% 1,370,051
2013-09-23 2013-09-18 8.406 160,446 +2,499 0.32% 1,348,729
2013-09-19 2013-09-17 8.566 157,947 +105,423 0.31% 1,353,012
2013-09-18 2013-09-16 8.246 52,524 -12,991 0.10% 433,113
2013-09-16 2013-09-12 8.166 65,515 -23,483 0.13% 534,992
2013-09-13 2013-09-11 8.246 88,998 -12,491 0.18% 733,878
2013-09-12 2013-09-10 8.486 101,489 +19,736 0.20% 861,254
2013-09-11 2013-09-09 8.486 81,753 +3,747 0.16% 693,771
2013-09-10 2013-09-06 8.646 78,006 -27,979 0.15% 674,463
2013-09-09 2013-09-05 8.646 105,985 +12,491 0.21% 916,378
2013-09-05 2013-09-03 8.246 93,494 +27,979 0.18% 770,952
2013-09-02 2013-08-29 8.326 65,515 -2,748 0.13% 545,482
2013-08-30 2013-08-28 8.326 68,263 -55,709 0.13% 568,362
2013-08-28 2013-08-26 8.326 123,972 +4,497 0.24% 1,032,199
2013-08-27 2013-08-23 8.406 119,475 +52,711 0.24% 1,004,321
2013-08-26 2013-08-22 8.406 66,764 -21,234 0.13% 561,226
2013-08-23 2013-08-21 8.646 87,998 -21,235 0.17% 760,857
2013-08-21 2013-08-19 8.646 109,233 -81,191 0.22% 944,461
2013-08-20 2013-08-16 8.726 190,424 +2,998 0.38% 1,661,708
2013-08-19 2013-08-15 8.806 187,426 +18,487 0.37% 1,650,551
2013-08-16 2013-08-13 8.726 168,939 +54,710 0.33% 1,474,222
2013-08-15 2013-08-12 8.967 114,229 +45,716 0.23% 1,024,238
2013-08-13 2013-08-09 9.047 68,513 +27,480 0.14% 619,809
2013-08-12 2013-08-08 9.447 41,033 -75,195 0.08% 387,634
2013-08-09 2013-08-07 9.527 116,228 -20,735 0.23% 1,107,297
2013-08-08 2013-08-06 9.367 136,963 +24,732 0.27% 1,282,908
2013-08-07 2013-08-05 8.806 112,231 +68,700 0.22% 988,353
2013-08-06 2013-08-02 8.326 43,531 +3,747 0.09% 362,442
2013-07-30 2013-07-26 7.926 39,784 -101,925 0.08% 315,319
2013-07-29 2013-07-25 8.086 141,709 +76,944 0.28% 1,145,843
2013-07-26 2013-07-24 7.205 64,765 +9,243 0.13% 466,648
2013-07-25 2013-07-23 7.285 55,522 -13,490 0.11% 404,495
2013-07-24 2013-07-22 7.445 69,012 +2,248 0.14% 513,824
2013-07-23 2013-07-19 7.365 66,764 +5,996 0.13% 491,741
2013-07-22 2013-07-18 7.525 60,768 +28,229 0.12% 457,308
2013-07-19 2013-07-17 7.766 32,539 -18,736 0.06% 252,687
2013-07-18 2013-07-16 7.686 51,275 -36,224 0.10% 394,079
2013-07-17 2013-07-15 7.766 87,499 -45,966 0.17% 679,487
2013-07-15 2013-07-11 7.686 133,465 +75,195 0.26% 1,025,758
2013-07-12 2013-07-10 7.686 58,270 -46,716 0.12% 447,840
2013-07-03 2013-06-28 7.045 104,986 +10,243 0.21% 739,640
2013-07-02 2013-06-27 7.125 94,743 -30,478 0.19% 675,062
2013-06-28 2013-06-26 6.565 125,221 -33,226 0.25% 822,048
2013-06-27 2013-06-25 6.325 158,447 +87,436 0.31% 1,002,115
2013-06-21 2013-06-19 6.405 71,011 -29,728 0.14% 454,802
2013-06-18 2013-06-14 6.485 100,739 +29,728 0.20% 653,265
2013-05-09 2013-05-07 7.285 71,011 +1,999 0.14% 517,337
2013-05-03 2013-04-30 7.285 69,012 -17,487 0.14% 502,774
2013-05-02 2013-04-29 7.445 86,499 -12,741 0.17% 644,022
2013-04-29 2013-04-25 7.606 99,240 +29,478 0.20% 754,774
2013-04-25 2013-04-23 7.606 69,762 -2,997 0.14% 530,578
2013-04-24 2013-04-22 7.606 72,759 -5,746 0.14% 553,371
2013-04-23 2013-04-19 7.525 78,505 -4,747 0.15% 590,788
2013-04-22 2013-04-18 7.445 83,252 +9,493 0.16% 619,846
2013-04-18 2013-04-16 7.606 73,759 +4,747 0.15% 560,977
2013-04-17 2013-04-15 7.686 69,012 -90,184 0.14% 530,398
2013-04-16 2013-04-12 7.926 159,196 +4,996 0.31% 1,261,751
2013-04-15 2013-04-11 7.766 154,200 +20,485 0.30% 1,197,464
2013-04-12 2013-04-10 7.926 133,715 +64,703 0.26% 1,059,795
2013-02-26 2013-02-22 8.006 69,012 -7,245 0.14% 552,498
2013-02-25 2013-02-21 8.166 76,257 -17,737 0.15% 622,711
2013-02-22 2013-02-20 8.006 93,994 +24,982 0.19% 752,500
2013-02-21 2013-02-19 8.406 69,012 -12,491 0.14% 580,123
2013-02-18 2013-02-14 8.086 81,503 -6,246 0.16% 659,024
2013-02-14 2013-02-07 8.006 87,749 +6,246 0.17% 702,504
2013-02-01 2013-01-30 8.406 81,503 -6,246 0.16% 685,124
2013-01-28 2013-01-24 8.886 87,749 +6,246 0.17% 779,779
2013-01-24 2013-01-22 8.646 81,503 +12,491 0.16% 704,699
2013-01-16 2013-01-14 8.086 69,012 -6,246 0.14% 558,023
2013-01-14 2013-01-10 8.086 75,258 -6,245 0.15% 608,528
2013-01-11 2013-01-09 8.086 81,503 +12,491 0.16% 659,024
2013-01-10 2013-01-08 8.326 69,012 -6,246 0.14% 574,598
2013-01-09 2013-01-07 8.566 75,258 +1,499 0.15% 644,678
2012-12-28 2012-12-24 8.967 73,759 -16,238 0.15% 661,362
2012-12-27 2012-12-20 10.648 89,997 +84,938 0.18% 958,266
2012-12-18 2012-12-14 11.769 5,059 -56,459 0.05% 59,537
2012-12-17 2012-12-13 11.528 61,518 -65,702 0.61% 709,204
2012-12-14 2012-12-12 11.608 127,220 -9,243 1.26% 1,476,828
2012-12-13 2012-12-11 12.569 136,463 -19,985 1.35% 1,715,225
2012-12-12 2012-12-10 12.409 156,448 +55,709 1.54% 1,941,369
2012-12-11 2012-12-07 12.329 100,739 -10,018 0.99% 1,242,009
2012-12-10 2012-12-06 13.610 110,757 +23,983 1.09% 1,507,393
2012-12-07 2012-12-05 12.809 86,774 -20,236 0.86% 1,111,517
2012-12-06 2012-12-04 13.610 107,010 +9,119 1.06% 1,456,397
2012-12-05 2012-12-03 13.290 97,891 -625 0.97% 1,300,940
2012-12-04 2012-11-30 14.330 98,516 +44,593 0.97% 1,411,777
2012-12-03 2012-11-29 13.450 53,923 +26,231 0.53% 725,253
2012-11-30 2012-11-28 13.210 27,692 +9,992 0.27% 365,801
2012-11-29 2012-11-27 9.415 17,700 -8,181 0.17% 166,643
2012-11-28 2012-11-26 10.467 25,881 +7,570 0.26% 270,884
2012-11-27 2012-11-23 8.914 18,311 -4,992 0.11% 163,225
2012-11-26 2012-11-22 10.166 23,303 +4,593 0.14% 236,899
2012-11-23 2012-11-21 10.567 18,710 +5,291 0.12% 197,702
2012-11-21 2012-11-19 12.269 13,419 -3,594 0.08% 164,643
2012-11-15 2012-11-13 12.119 17,013 +3,594 0.11% 206,183
2012-11-09 2012-11-07 13.021 13,419 -1,298 0.08% 174,723
2012-11-08 2012-11-06 13.521 14,717 -699 0.09% 198,994
2012-11-07 2012-11-05 13.521 15,416 +1,997 0.10% 208,445
2012-11-02 2012-10-31 11.969 13,419 +1,997 0.08% 160,611
2012-10-31 2012-10-29 12.269 11,422 -25,659 0.07% 140,141
2012-10-30 2012-10-26 11.769 37,081 +2,596 0.23% 436,390
2012-10-29 2012-10-25 13.521 34,485 +21,466 0.21% 466,283
2012-10-26 2012-10-24 15.274 13,019 -2,896 0.08% 198,854
2012-10-25 2012-10-22 16.025 15,915 +7,888 0.10% 255,042
2012-10-24 2012-10-19 19.531 8,027 -4,294 0.05% 156,774
2012-10-22 2012-10-18 26.542 12,321 -17,672 0.08% 327,023
2012-10-19 2012-10-17 29.547 29,993 +1,897 0.19% 886,192
2012-10-18 2012-10-16 31.049 28,096 +9,186 0.17% 872,353
2012-10-17 2012-10-15 29.547 18,910 -2,896 0.12% 558,727
2012-10-16 2012-10-12 30.548 21,806 +2,796 0.13% 666,134
2012-10-15 2012-10-11 30.548 19,010 +899 0.12% 580,721
2012-10-12 2012-10-10 31.550 18,111 -16,974 0.11% 571,398
2012-10-11 2012-10-09 32.551 35,085 +9,585 0.22% 1,142,065
2012-10-10 2012-10-08 30.047 25,500 -14,577 0.16% 766,209
2012-10-09 2012-10-05 30.548 40,077 +3,195 0.25% 1,224,280
2012-10-08 2012-10-04 35.055 36,882 +10,284 0.23% 1,292,910
2012-10-05 2012-10-03 36.057 26,598 +17,772 0.16% 959,041
2012-10-04 2012-09-28 36.057 8,826 +799 0.05% 318,238
2012-10-03 2012-09-27 36.057 8,027 -8,886 0.05% 289,429
2012-09-28 2012-09-26 33.553 16,913 -5,791 0.10% 567,481
2012-09-27 2012-09-25 36.057 22,704 -4,393 0.14% 818,636
2012-09-26 2012-09-24 36.558 27,097 -3,994 0.17% 990,604
2012-09-25 2012-09-21 37.058 31,091 -1,298 0.19% 1,152,185
2012-09-24 2012-09-20 37.559 32,389 +4,493 0.20% 1,216,507
2012-09-21 2012-09-19 37.559 27,896 -22,464 0.17% 1,047,753
2012-09-20 2012-09-18 34.555 50,360 -15,775 0.31% 1,740,166
2012-09-19 2012-09-17 33.553 66,135 -7,888 0.41% 2,219,024
2012-09-18 2012-09-14 33.553 74,023 +20,468 0.46% 2,483,690
2012-09-17 2012-09-13 33.553 53,555 +30,452 0.33% 1,796,928
2012-09-14 2012-09-12 34.054 23,103 +8,586 0.14% 786,744
2012-09-13 2012-09-11 34.054 14,517 +1,997 0.09% 494,358
2012-09-12 2012-09-10 35.055 12,520 +1,298 0.08% 438,893
2012-09-11 2012-09-07 35.055 11,222 +2,995 0.07% 393,391
2012-09-10 2012-09-06 35.055 8,227 -8,287 0.05% 288,400
2012-09-07 2012-09-05 35.556 16,514 -3,594 0.10% 587,174
2012-09-06 2012-09-04 35.556 20,108 -25,160 0.12% 714,962
2012-09-05 2012-09-03 35.556 45,268 +8,286 0.28% 1,609,554
2012-09-04 2012-08-31 35.055 36,982 +3,794 0.23% 1,296,416
2012-09-03 2012-08-30 35.556 33,188 +25,161 0.20% 1,180,036
2012-08-29 2012-08-27 35.556 8,027 -5,691 0.05% 285,409
2012-08-28 2012-08-24 35.556 13,718 -11,782 0.08% 487,759
2012-08-27 2012-08-23 35.556 25,500 -10,283 0.16% 906,681
2012-08-24 2012-08-22 35.556 35,783 +5,790 0.22% 1,272,304
2012-08-23 2012-08-21 35.556 29,993 +11,682 0.19% 1,066,434
2012-08-22 2012-08-20 36.057 18,311 +10,284 0.11% 660,238
2012-08-21 2012-08-17 35.556 8,027 -9,885 0.05% 285,409
2012-08-20 2012-08-16 36.057 17,912 -27,656 0.11% 645,851
2012-08-17 2012-08-15 36.057 45,568 +100 0.28% 1,643,041
2012-08-16 2012-08-14 36.558 45,468 +3,295 0.28% 1,662,205
2012-08-15 2012-08-13 38.561 42,173 -899 0.26% 1,626,227
2012-08-14 2012-08-10 35.556 43,072 -37,141 0.27% 1,531,473
2012-08-13 2012-08-09 36.558 80,213 +6,490 0.50% 2,932,402
2012-08-10 2012-08-08 39.562 73,723 +24,860 0.46% 2,916,661
2012-08-09 2012-08-07 39.062 48,863 +14,178 0.30% 1,908,669
2012-08-07 2012-08-03 35.556 34,685 +3,694 0.21% 1,233,264
2012-08-06 2012-08-02 35.055 30,991 +7,089 0.19% 1,086,399
2012-08-03 2012-08-01 37.058 23,902 +15,875 0.15% 885,772
2012-08-02 2012-07-31 36.558 8,027 -42,234 0.05% 293,449
2012-07-31 2012-07-27 36.057 50,261 +1,598 0.31% 1,812,256
2012-07-30 2012-07-26 36.057 48,663 +40,636 0.30% 1,754,637
2012-07-27 2012-07-25 36.057 8,027 -4,294 0.05% 289,429
2012-07-26 2012-07-24 37.058 12,321 -19,968 0.08% 456,598
2012-07-25 2012-07-23 36.558 32,289 -12,480 0.20% 1,180,411
2012-07-24 2012-07-20 37.559 44,769 +1,697 0.28% 1,681,491
2012-07-23 2012-07-19 37.559 43,072 -1,997 0.27% 1,617,753
2012-07-20 2012-07-18 37.058 45,069 -8,087 0.28% 1,670,189
2012-07-19 2012-07-17 36.558 53,156 -2,097 0.33% 1,943,261
2012-07-18 2012-07-16 37.058 55,253 +35,844 0.34% 2,047,592
2012-07-17 2012-07-13 36.558 19,409 -8,088 0.12% 709,548
2012-07-16 2012-07-12 36.057 27,497 +699 0.17% 991,457
2012-07-13 2012-07-11 36.558 26,798 -1,597 0.17% 979,673
2012-07-12 2012-07-10 36.558 28,395 +13,479 0.18% 1,038,056
2012-07-11 2012-07-09 36.057 14,916 -17,173 0.09% 537,825
2012-07-10 2012-07-06 36.558 32,089 -14,877 0.20% 1,173,100
2012-07-09 2012-07-05 37.058 46,966 -30,152 0.29% 1,740,489
2012-07-06 2012-07-04 37.058 77,118 +2,895 0.48% 2,857,876
2012-07-05 2012-07-03 37.559 74,223 +4,294 0.46% 2,787,762
2012-07-04 2012-06-29 35.055 69,929 +9,984 0.43% 2,451,383
2012-07-03 2012-06-28 35.556 59,945 +6,689 0.37% 2,131,411
2012-06-29 2012-06-27 37.559 53,256 +6,690 0.33% 2,000,257
2012-06-28 2012-06-26 40.063 46,566 +14,277 0.29% 1,865,584
2012-06-27 2012-06-25 41.065 32,289 -6,490 0.20% 1,325,941
2012-06-26 2012-06-22 40.063 38,779 -31,150 0.24% 1,553,612
2012-06-25 2012-06-21 41.566 69,929 -19,570 0.43% 2,906,640
2012-06-22 2012-06-20 40.564 89,499 +12,880 0.55% 3,630,439
2012-06-21 2012-06-19 41.566 76,619 +25,360 0.47% 3,184,714
2012-06-20 2012-06-18 43.569 51,259 +30,652 0.32% 2,233,291
2012-06-19 2012-06-15 40.564 20,607 -2,397 0.13% 835,903
2012-06-18 2012-06-14 40.564 23,004 +9,785 0.14% 933,135
2012-06-15 2012-06-13 41.065 13,219 -46,926 0.08% 542,836
2012-06-14 2012-06-12 41.566 60,145 -11,981 0.37% 2,499,963
2012-06-13 2012-06-11 41.065 72,126 -19,569 0.45% 2,961,840
2012-06-12 2012-06-08 41.566 91,695 +44,729 0.57% 3,811,357
2012-06-11 2012-06-07 41.566 46,966 -2,496 0.29% 1,952,170
2012-06-08 2012-06-06 42.066 49,462 -35,643 0.31% 2,080,687
2012-06-07 2012-06-05 42.567 85,105 +15,076 0.53% 3,622,679
2012-06-06 2012-06-04 42.567 70,029 +26,358 0.43% 2,980,937
2012-06-05 2012-06-01 43.068 43,671 +35,644 0.27% 1,880,821
2012-06-04 2012-05-31 44.070 8,027 -46,028 0.05% 353,746
2012-06-01 2012-05-30 43.068 54,055 +1,298 0.33% 2,328,039
2012-05-31 2012-05-29 42.066 52,757 +300 0.33% 2,219,296
2012-05-30 2012-05-28 43.068 52,457 +40,236 0.33% 2,259,216
2012-05-29 2012-05-25 41.065 12,221 +100 0.08% 501,853
2012-05-28 2012-05-24 40.063 12,121 -53,515 0.08% 485,606
2012-05-25 2012-05-23 40.564 65,636 +399 0.41% 2,662,460
2012-05-23 2012-05-21 40.063 65,237 -6,689 0.40% 2,613,604
2012-05-22 2012-05-18 41.065 71,926 +24,361 0.45% 2,953,627
2012-05-21 2012-05-17 42.066 47,565 +10,883 0.29% 2,000,888
2012-05-18 2012-05-16 40.063 36,682 +10,783 0.23% 1,469,599
2012-05-17 2012-05-15 41.065 25,899 -5,392 0.16% 1,063,537
2012-05-16 2012-05-14 42.567 31,291 +7,189 0.19% 1,331,969
2012-05-15 2012-05-11 42.066 24,102 -32,548 0.15% 1,013,884
2012-05-14 2012-05-10 42.567 56,650 +7,787 0.35% 2,411,430
2012-05-11 2012-05-09 42.567 48,863 +1,098 0.30% 2,079,960
2012-05-10 2012-05-08 41.566 47,765 +45,529 0.30% 1,985,381
2012-05-09 2012-05-07 42.066 2,236 -25,261 0.01% 94,060
2012-05-08 2012-05-04 42.066 27,497 -998 0.17% 1,156,699
2012-05-07 2012-05-03 42.066 28,495 -3,794 0.18% 1,198,682
2012-05-04 2012-05-02 43.569 32,289 +2,097 0.20% 1,406,791
2012-05-03 2012-04-30 44.570 30,192 +5,092 0.19% 1,345,668
2012-05-02 2012-04-27 44.570 25,100 -6,290 0.16% 1,118,715
2012-04-30 2012-04-26 45.071 31,390 +9,984 0.19% 1,414,783
2012-04-27 2012-04-25 44.570 21,406 +4,393 0.13% 954,073
2012-04-26 2012-04-24 44.570 17,013 +11,082 0.11% 758,275
2012-04-25 2012-04-23 45.071 5,931 -21,466 0.04% 267,317
2012-04-24 2012-04-20 45.071 27,397 +400 0.17% 1,234,814
2012-04-23 2012-04-19 45.572 26,997 -28,455 0.17% 1,230,305
2012-04-20 2012-04-18 46.073 55,452 -7,289 0.35% 2,554,824
2012-04-19 2012-04-17 44.570 62,741 -4,093 0.39% 2,796,387
2012-04-18 2012-04-16 45.572 66,834 +22,764 0.42% 3,045,753
2012-04-17 2012-04-13 46.573 44,070 +9,285 0.28% 2,052,494
2012-04-16 2012-04-12 47.074 34,785 +25,160 0.22% 1,637,479
2012-04-13 2012-04-11 47.074 9,625 -25,959 0.06% 453,090
2012-04-12 2012-04-10 47.575 35,584 -16,474 0.22% 1,692,912
2012-04-11 2012-04-05 48.076 52,058 +8,587 0.33% 2,502,733
2012-04-10 2012-04-03 48.577 43,471 -42,733 0.27% 2,111,676
2012-04-05 2012-04-02 49.578 86,204 +85,565 0.54% 4,273,842
2012-04-02 2012-03-29 48.076 639 -9,585 0.00% 30,720
2012-03-29 2012-03-27 44.570 10,224 -26,658 0.06% 455,687
2012-03-28 2012-03-26 44.570 36,882 -19,569 0.23% 1,643,843
2012-03-26 2012-03-22 45.071 56,451 +24,162 0.35% 2,544,310
2012-03-23 2012-03-21 46.073 32,289 +29,653 0.20% 1,487,642
2012-03-22 2012-03-20 45.071 2,636 -2,696 0.02% 118,807
2012-03-20 2012-03-16 44.570 5,332 -31,050 0.03% 237,649
2012-03-19 2012-03-15 44.070 36,382 -4,294 0.23% 1,603,338
2012-03-16 2012-03-14 44.570 40,676 -31,949 0.25% 1,812,943
2012-03-15 2012-03-13 45.572 72,625 +23,263 0.45% 3,309,660
2012-03-14 2012-03-12 44.070 49,362 +6,090 0.31% 2,175,361
2012-03-13 2012-03-09 44.070 43,272 +7,289 0.27% 1,906,977
2012-03-12 2012-03-08 43.068 35,983 -28,455 0.22% 1,549,715
2012-03-09 2012-03-07 41.566 64,438 -1,598 0.40% 2,678,404
2012-03-08 2012-03-06 43.068 66,036 +23,164 0.41% 2,844,036
2012-03-07 2012-03-05 44.570 42,872 +28,954 0.27% 1,910,819
2012-03-06 2012-03-02 45.071 13,918 -22,564 0.09% 627,300
2012-03-05 2012-03-01 45.071 36,482 -9,386 0.23% 1,644,285
2012-03-02 2012-02-29 46.573 45,868 -31,749 0.29% 2,136,233
2012-03-01 2012-02-28 46.073 77,617 +51,818 0.49% 3,576,025
2012-02-29 2012-02-27 42.567 25,799 +11,182 0.16% 1,098,191
2012-02-28 2012-02-24 43.068 14,617 -10,483 0.09% 629,524
2012-02-27 2012-02-23 43.068 25,100 +1,298 0.16% 1,081,006
2012-02-24 2012-02-22 43.068 23,802 +11,581 0.15% 1,025,104
2012-02-23 2012-02-21 43.569 12,221 +11,582 0.08% 532,454
2012-02-22 2012-02-20 43.068 639 -25,260 0.00% 27,520
2012-02-20 2012-02-16 42.066 25,899 -4,094 0.16% 1,089,477
2012-02-17 2012-02-15 42.066 29,993 +20,468 0.19% 1,261,697
2012-02-16 2012-02-14 42.567 9,525 -15,076 0.06% 405,452
2012-02-15 2012-02-13 44.070 24,601 +4,093 0.15% 1,084,155
2012-02-14 2012-02-10 43.569 20,508 +4,493 0.13% 893,508
2012-02-13 2012-02-09 43.569 16,015 +3,195 0.10% 697,754
2012-02-09 2012-02-07 40.564 12,820 -20,667 0.08% 520,031
2012-02-08 2012-02-06 40.564 33,487 +3,494 0.21% 1,358,367
2012-02-07 2012-02-03 40.063 29,993 -24,062 0.19% 1,201,616
2012-02-06 2012-02-02 40.564 54,055 +21,267 0.34% 2,192,688
2012-02-03 2012-02-01 41.065 32,788 +8,087 0.20% 1,346,433
2012-02-02 2012-01-31 40.564 24,701 +8,986 0.15% 1,001,972
2012-02-01 2012-01-30 40.063 15,715 -22,964 0.10% 629,594
2012-01-31 2012-01-27 39.062 38,679 +15,276 0.24% 1,510,865
2012-01-30 2012-01-26 39.562 23,403 +5,791 0.15% 925,880
2012-01-27 2012-01-20 39.562 17,612 +16,973 0.11% 696,774
2012-01-26 2012-01-19 41.065 639 -1,997 0.00% 26,240
2012-01-20 2012-01-18 38.561 2,636 -9,984 0.02% 101,646
2012-01-19 2012-01-17 37.559 12,620 -35,644 0.08% 473,998
2012-01-18 2012-01-16 36.057 48,264 -1,198 0.30% 1,740,250
2012-01-17 2012-01-13 34.555 49,462 +27,956 0.31% 1,709,136
2012-01-16 2012-01-12 35.055 21,506 +19,669 0.13% 753,900
2012-01-13 2012-01-11 35.055 1,837 -5,491 0.01% 64,397
2012-01-12 2012-01-10 34.555 7,328 +5,191 0.05% 253,216
2012-01-11 2012-01-09 35.055 2,137 +300 0.01% 74,913
2012-01-10 2012-01-06 34.555 1,837 -11,682 0.01% 63,477
2012-01-06 2012-01-04 34.555 13,519 -6,290 0.08% 467,143
2012-01-05 2012-01-03 34.555 19,809 -16,174 0.12% 684,491
2012-01-04 2011-12-30 34.555 35,983 +6,490 0.22% 1,243,376
2012-01-03 2011-12-29 34.555 29,493 -3,095 0.18% 1,019,117
2011-12-30 2011-12-28 35.055 32,588 -2,796 0.20% 1,142,383
2011-12-29 2011-12-23 34.054 35,384 -5,192 0.22% 1,204,957
2011-12-28 2011-12-22 33.553 40,576 -1,198 0.25% 1,361,444
2011-12-23 2011-12-21 34.555 41,774 +21,965 0.26% 1,443,481
2011-12-22 2011-12-20 34.054 19,809 +11,682 0.12% 674,571
2011-12-21 2011-12-19 34.054 8,127 +6,290 0.05% 276,755
2011-12-19 2011-12-15 33.553 1,837 -14,877 0.01% 61,637
2011-12-16 2011-12-14 34.555 16,714 -6,290 0.10% 577,544
2011-12-15 2011-12-13 34.054 23,004 +7,688 0.14% 783,372
2011-12-13 2011-12-09 33.052 15,316 +6,290 0.10% 506,227
2011-12-12 2011-12-08 33.553 9,026 -199 0.06% 302,849
2011-12-09 2011-12-07 32.551 9,225 -17,473 0.06% 300,286
2011-12-08 2011-12-06 32.551 26,698 -10,483 0.17% 869,056
2011-12-07 2011-12-05 32.551 37,181 +5,691 0.23% 1,210,292
2011-12-06 2011-12-02 34.054 31,490 +17,772 0.20% 1,072,352
2011-12-05 2011-12-01 33.052 13,718 +1,997 0.09% 453,410
2011-12-02 2011-11-30 30.548 11,721 +4,892 0.07% 358,056
2011-12-01 2011-11-29 31.049 6,829 +4,992 0.04% 212,034
2011-11-30 2011-11-28 31.049 1,837 -12,580 0.01% 57,037
2011-11-29 2011-11-25 30.548 14,417 -11,482 0.09% 440,413
2011-11-28 2011-11-24 30.548 25,899 -12,580 0.16% 791,168
2011-11-25 2011-11-23 30.548 38,479 +1,198 0.24% 1,175,464
2011-11-24 2011-11-22 30.548 37,281 +34,645 0.23% 1,138,868
2011-11-23 2011-11-21 30.548 2,636 +799 0.02% 80,525
2011-11-21 2011-11-17 31.049 1,837 -17,373 0.01% 57,037
2011-11-18 2011-11-16 31.550 19,210 -7,388 0.12% 606,071
2011-11-17 2011-11-15 31.550 26,598 -7,987 0.17% 839,161
2011-11-16 2011-11-14 31.049 34,585 +9,085 0.22% 1,073,830
2011-11-15 2011-11-11 31.049 25,500 +15,676 0.16% 791,749
2011-11-14 2011-11-10 30.548 9,824 +7,987 0.06% 300,106
2011-11-07 2011-11-03 31.550 1,837 -16,175 0.01% 57,957
2011-11-04 2011-11-02 31.550 18,012 -12,480 0.11% 568,275
2011-11-03 2011-11-01 30.548 30,492 -17,572 0.19% 931,476
2011-11-02 2011-10-31 31.550 48,064 +20,767 0.30% 1,516,409
2011-11-01 2011-10-28 32.051 27,297 +7,888 0.17% 874,885
2011-10-31 2011-10-27 33.052 19,409 -200 0.12% 641,509
2011-10-28 2011-10-26 31.550 19,609 -4,094 0.12% 618,660
2011-10-26 2011-10-24 31.049 23,703 +18,172 0.15% 735,954
2011-10-25 2011-10-21 31.049 5,531 -699 0.03% 171,732
2011-10-24 2011-10-20 30.548 6,230 -15,176 0.04% 190,315
2011-10-21 2011-10-19 31.049 21,406 -22,964 0.13% 664,635
2011-10-20 2011-10-18 29.046 44,370 +1,797 0.28% 1,288,764
2011-10-19 2011-10-17 31.049 42,573 +17,273 0.27% 1,321,849
2011-10-18 2011-10-14 30.047 25,300 +23,463 0.16% 760,200
2011-10-14 2011-10-12 30.047 1,837 -57,110 0.01% 55,197
2011-10-13 2011-10-11 29.547 58,947 +52,617 0.37% 1,741,685
2011-10-12 2011-10-10 24.539 6,330 +2,197 0.04% 155,330
2011-10-11 2011-10-07 25.040 4,133 -9,485 0.03% 103,488
2011-10-10 2011-10-06 24.539 13,618 -77,778 0.09% 334,168
2011-10-07 2011-10-04 24.038 91,396 +40,936 0.57% 2,196,971
2011-10-06 2011-10-03 24.789 50,460 +44,729 0.32% 1,250,859
2011-10-04 2011-09-30 25.540 5,731 -54,813 0.04% 146,371
2011-10-03 2011-09-28 25.540 60,544 -5,492 0.38% 1,546,312
2011-09-30 2011-09-27 26.542 66,036 -4,493 0.41% 1,752,720
2011-09-28 2011-09-26 26.542 70,529 +60,305 0.44% 1,871,973
2011-09-27 2011-09-23 27.043 10,224 +3,095 0.06% 276,484
2011-09-26 2011-09-22 28.545 7,129 -5,890 0.04% 203,498
2011-09-23 2011-09-21 30.047 13,019 -12,880 0.08% 391,187
2011-09-22 2011-09-20 30.047 25,899 -29,653 0.16% 778,198
2011-09-21 2011-09-19 31.049 55,552 +11,282 0.35% 1,724,834
2011-09-20 2011-09-16 31.049 44,270 +12,380 0.28% 1,374,539
2011-09-19 2011-09-15 31.049 31,890 +29,853 0.20% 990,153
2011-09-16 2011-09-14 31.049 2,037 -19,569 0.01% 63,247
2011-09-14 2011-09-09 32.051 21,606 -5,092 0.14% 692,485
2011-09-12 2011-09-08 33.052 26,698 -18,171 0.17% 882,427
2011-09-09 2011-09-07 31.550 44,869 +10,284 0.28% 1,415,607
2011-09-08 2011-09-06 31.550 34,585 +2,196 0.22% 1,091,149
2011-09-07 2011-09-05 32.051 32,389 +30,552 0.20% 1,038,086
2011-09-05 2011-09-01 36.057 1,837 +1,198 0.01% 66,237
2011-09-01 2011-08-30 34.054 639 -399 0.00% 21,760
2011-08-29 2011-08-25 30.047 1,038 -26,858 0.01% 31,189
2011-08-26 2011-08-24 29.046 27,896 -3,994 0.17% 810,263
2011-08-25 2011-08-23 30.548 31,890 -30,951 0.20% 974,182
2011-08-24 2011-08-22 25.540 62,841 +34,546 0.39% 1,604,978
2011-08-23 2011-08-19 30.548 28,295 +13,778 0.18% 864,362
2011-08-22 2011-08-18 39.062 14,517 -22,564 0.09% 567,058
2011-08-19 2011-08-17 43.569 37,081 +6,290 0.23% 1,615,573
2011-08-18 2011-08-16 43.569 30,791 -2,297 0.19% 1,341,525
2011-08-17 2011-08-15 47.575 33,088 +12,580 0.21% 1,574,164
2011-08-16 2011-08-12 47.575 20,508 +3,695 0.13% 975,670
2011-08-15 2011-08-11 48.076 16,813 +499 0.11% 808,300
2011-08-12 2011-08-10 50.079 16,314 -20,867 0.10% 816,989
2011-08-11 2011-08-09 48.076 37,181 +8,686 0.23% 1,787,509
2011-08-10 2011-08-08 51.581 28,495 +22,265 0.18% 1,469,812
2011-08-09 2011-08-05 53.585 6,230 -8,786 0.04% 333,832
2011-08-08 2011-08-04 56.589 15,016 -21,766 0.09% 849,745
2011-08-05 2011-08-03 58.092 36,782 -12,181 0.23% 2,136,728
2011-08-04 2011-08-02 59.093 48,963 +28,455 0.31% 2,893,383
2011-08-03 2011-08-01 59.093 20,508 -10,583 0.13% 1,211,884
2011-08-02 2011-07-29 59.594 31,091 +12,580 0.19% 1,852,838
2011-08-01 2011-07-28 59.093 18,511 +7,688 0.12% 1,093,875
2011-07-29 2011-07-27 59.594 10,823 -37,441 0.07% 644,986
2011-07-28 2011-07-26 60.095 48,264 -30,751 0.30% 2,900,417
2011-07-27 2011-07-25 60.596 79,015 +6,689 0.49% 4,787,963
2011-07-26 2011-07-22 61.597 72,326 +41,335 0.45% 4,455,079
2011-07-25 2011-07-21 61.597 30,991 +25,160 0.19% 1,908,959
2011-07-22 2011-07-20 61.597 5,831 -59,406 0.04% 359,173
2011-07-21 2011-07-19 62.098 65,237 +62,701 0.41% 4,051,087
2011-07-20 2011-07-18 62.098 2,536 -63,300 0.02% 157,481
2011-07-18 2011-07-14 62.098 65,836 +4,094 0.41% 4,088,284
2011-07-15 2011-07-13 61.096 61,742 +43,131 0.39% 3,772,215
2011-07-14 2011-07-12 55.087 18,611 +3,994 0.12% 1,025,223
2011-07-13 2011-07-11 56.589 14,617 +5,691 0.09% 827,166
2011-07-12 2011-07-08 56.589 8,926 +5,192 0.06% 505,116
2011-07-11 2011-07-07 56.589 3,734 +3,494 0.02% 211,304
2011-07-08 2011-07-06 55.588 240 -2,596 0.00% 13,341
2011-07-07 2011-07-05 55.087 2,836 +300 0.02% 156,227
2011-07-06 2011-07-04 56.089 2,536 -41,135 0.02% 142,240
2011-07-05 2011-06-30 54.586 43,671 +799 0.27% 2,383,831
2011-07-04 2011-06-29 56.089 42,872 +1,497 0.27% 2,404,627
2011-06-30 2011-06-28 56.589 41,375 +41,135 0.26% 2,341,382
2011-06-29 2011-06-27 56.589 240 -13,578 0.00% 13,581
2011-06-28 2011-06-24 56.589 13,818 -7,688 0.09% 781,951
2011-06-27 2011-06-23 56.589 21,506 -5,691 0.13% 1,217,010
2011-06-24 2011-06-22 56.589 27,197 +13,579 0.17% 1,539,059
2011-06-23 2011-06-21 55.588 13,618 +7,188 0.09% 756,994
2011-06-22 2011-06-20 54.586 6,430 +2,796 0.04% 350,989
2011-06-21 2011-06-17 56.589 3,634 +3,394 0.02% 205,646
2011-06-20 2011-06-16 58.592 240 -6,689 0.00% 14,062
2011-06-16 2011-06-14 58.592 6,929 +3,195 0.04% 405,987
2011-06-15 2011-06-13 58.092 3,734 +3,494 0.02% 216,914
2011-06-14 2011-06-10 57.591 240 -18,770 0.00% 13,822
2011-06-13 2011-06-09 58.592 19,010 +8,287 0.12% 1,113,843
2011-06-10 2011-06-08 58.092 10,723 +1,298 0.07% 622,917
2011-06-09 2011-06-07 59.594 9,425 -9,285 0.06% 561,674
2011-06-08 2011-06-03 59.594 18,710 -5,292 0.12% 1,115,005
2011-06-07 2011-06-02 59.594 24,002 -5,292 0.15% 1,430,376
2011-06-03 2011-06-01 60.095 29,294 -17,971 0.18% 1,760,418
2011-06-02 2011-05-31 60.095 47,265 +6,689 0.30% 2,840,382
2011-06-01 2011-05-30 60.095 40,576 +29,553 0.25% 2,438,408
2011-05-31 2011-05-27 60.596 11,023 -22,364 0.07% 667,946
2011-05-30 2011-05-26 60.596 33,387 +11,781 0.21% 2,023,106
2011-05-27 2011-05-25 60.596 21,606 -2,396 0.14% 1,309,229
2011-05-26 2011-05-24 61.597 24,002 +23,762 0.15% 1,478,456
2011-05-25 2011-05-23 60.095 240 -37,540 0.00% 14,423
2011-05-24 2011-05-20 60.095 37,780 -8,487 0.24% 2,270,383
2011-05-23 2011-05-19 61.096 46,267 +5,891 0.29% 2,826,748
2011-05-20 2011-05-18 61.597 40,376 +1,398 0.25% 2,487,049
2011-05-19 2011-05-17 60.095 38,978 +9,784 0.24% 2,342,376
2011-05-18 2011-05-16 60.095 29,194 -44,529 0.18% 1,754,409
2011-05-17 2011-05-13 60.596 73,723 +14,177 0.46% 4,467,291
2011-05-16 2011-05-12 60.596 59,546 -8,986 0.37% 3,608,227
2011-05-13 2011-05-11 61.096 68,532 +34,346 0.43% 4,187,059
2011-05-12 2011-05-09 57.090 34,186 +6,390 0.21% 1,951,682
2011-05-11 2011-05-06 59.093 27,796 +13,279 0.17% 1,642,556
2011-05-09 2011-05-05 57.591 14,517 +14,078 0.09% 836,047
2011-05-06 2011-05-04 58.592 439 -6,989 0.00% 25,722
2011-05-05 2011-05-03 58.092 7,428 -4,593 0.05% 431,505
2011-05-04 2011-04-29 59.093 12,021 -37,241 0.08% 710,360
2011-05-03 2011-04-28 62.098 49,262 +5,891 0.31% 3,059,071
2011-04-29 2011-04-27 62.599 43,371 +5,491 0.27% 2,714,972
2011-04-28 2011-04-26 64.602 37,880 +37,241 0.24% 2,447,122
2011-04-27 2011-04-21 62.599 639 -24,162 0.00% 40,001
2011-04-26 2011-04-20 61.597 24,801 +21,167 0.16% 1,527,672
2011-04-21 2011-04-19 59.093 3,634 -8,087 0.02% 214,745
2011-04-20 2011-04-18 60.095 11,721 +2,595 0.07% 704,372
2011-04-19 2011-04-15 61.597 9,126 +8,487 0.06% 562,136
2011-04-18 2011-04-14 60.596 639 -20,068 0.00% 38,721
2011-04-15 2011-04-13 60.596 20,707 +20,068 0.13% 1,254,754
2011-04-14 2011-04-12 61.096 639 -14,677 0.00% 39,041
2011-04-13 2011-04-11 61.096 15,316 -7,987 0.10% 935,753
2011-04-12 2011-04-08 61.597 23,303 +200 0.15% 1,435,400
2011-04-11 2011-04-07 62.098 23,103 +22,464 0.14% 1,434,650
2011-04-08 2011-04-06 62.098 639 -10,084 0.00% 39,681
2011-04-07 2011-04-04 63.100 10,723 -11,981 0.07% 676,617
2011-04-04 2011-03-31 64.101 22,704 -6,190 0.14% 1,455,353
2011-04-01 2011-03-30 64.602 28,894 +4,293 0.18% 1,866,609
2011-03-31 2011-03-29 62.098 24,601 +2,496 0.15% 1,527,673
2011-03-30 2011-03-28 64.101 22,105 +18,870 0.14% 1,416,956
2011-03-29 2011-03-25 64.101 3,235 -1,597 0.02% 207,367
2011-03-28 2011-03-24 64.602 4,832 -16,774 0.03% 312,157
2011-03-25 2011-03-23 61.597 21,606 +1,098 0.14% 1,330,869
2011-03-24 2011-03-22 62.098 20,508 +19,070 0.13% 1,273,506
2011-03-23 2011-03-21 61.597 1,438 -52,716 0.01% 88,577
2011-03-22 2011-03-18 59.093 54,154 +19,269 0.34% 3,200,136
2011-03-21 2011-03-17 56.089 34,885 +17,073 0.22% 1,956,648
2011-03-18 2011-03-16 58.092 17,812 -1,098 0.11% 1,034,729
2011-03-17 2011-03-15 58.092 18,910 -3,894 0.12% 1,098,514
2011-03-16 2011-03-14 59.093 22,804 +2,796 0.14% 1,347,563
2011-03-15 2011-03-11 59.594 20,008 +7,488 0.13% 1,192,358
2011-03-14 2011-03-10 61.096 12,520 -999 0.08% 764,927
2011-03-11 2011-03-09 62.098 13,519 -19,069 0.08% 839,503
2011-03-10 2011-03-08 64.101 32,588 +10,283 0.20% 2,088,928
2011-03-09 2011-03-07 64.602 22,305 +13,778 0.14% 1,440,946
2011-03-08 2011-03-04 66.605 8,527 -30,851 0.05% 567,942
2011-03-07 2011-03-03 65.604 39,378 -16,773 0.25% 2,583,336
2011-03-04 2011-03-02 66.605 56,151 -11,183 0.35% 3,739,943
2011-03-03 2011-03-01 67.607 67,334 +30,552 0.42% 4,552,229
2011-03-02 2011-02-28 68.107 36,782 -27,856 0.23% 2,505,129
2011-03-01 2011-02-25 64.101 64,638 +11,582 0.40% 4,143,370
2011-02-28 2011-02-24 65.604 53,056 +5,192 0.40% 3,480,661
2011-02-25 2011-02-23 70.611 47,864 +28,954 0.36% 3,379,745
2011-02-24 2011-02-22 65.604 18,910 +8,087 0.14% 1,240,563
2011-02-23 2011-02-21 67.607 10,823 -12,580 0.08% 731,707
2011-02-22 2011-02-18 68.107 23,403 +599 0.18% 1,593,919
2011-02-18 2011-02-16 68.608 22,804 +12,580 0.17% 1,564,543
2011-02-17 2011-02-15 67.607 10,224 -17,273 0.08% 691,211
2011-02-16 2011-02-14 68.107 27,497 -8,486 0.21% 1,872,751
2011-02-15 2011-02-11 68.608 35,983 +3,894 0.27% 2,468,731
2011-02-14 2011-02-10 68.107 32,089 +20,667 0.24% 2,185,501
2011-02-11 2011-02-09 69.109 11,422 -24,262 0.09% 789,364
2011-02-10 2011-02-08 70.111 35,684 -32,448 0.27% 2,501,828
2011-02-09 2011-02-07 70.611 68,132 +23,662 0.51% 4,810,898
2011-02-08 2011-02-02 69.610 44,470 +7,289 0.33% 3,095,550
2011-02-07 2011-01-31 67.607 37,181 -13,279 0.28% 2,513,684
2011-02-01 2011-01-28 64.602 50,460 -2,596 0.38% 3,259,814
2011-01-31 2011-01-27 61.597 53,056 -2,396 0.40% 3,268,101
2011-01-28 2011-01-26 60.095 55,452 +7,288 0.42% 3,332,379
2011-01-27 2011-01-25 60.095 48,164 +7,888 0.36% 2,894,408
2011-01-26 2011-01-24 60.095 40,276 +12,180 0.30% 2,420,379
2011-01-25 2011-01-21 61.096 28,096 +13,679 0.21% 1,716,565
2011-01-24 2011-01-20 60.596 14,417 -38,539 0.11% 873,607
2011-01-21 2011-01-19 62.599 52,956 -11,981 0.40% 3,314,981
2011-01-20 2011-01-18 62.599 64,937 +10,982 0.49% 4,064,977
2011-01-19 2011-01-17 62.098 53,955 +10,584 0.41% 3,350,497
2011-01-18 2011-01-14 65.103 43,371 +3,394 0.33% 2,823,571
2011-01-17 2011-01-13 62.599 39,977 -6,290 0.30% 2,502,512
2011-01-14 2011-01-12 59.594 46,267 +6,789 0.35% 2,757,238
2011-01-13 2011-01-11 62.098 39,478 +10,484 0.30% 2,451,505
2011-01-12 2011-01-10 62.599 28,994 +13,578 0.22% 1,814,989
2011-01-10 2011-01-06 66.605 15,416 -30,152 0.12% 1,026,784
2011-01-07 2011-01-05 65.604 45,568 -1,398 0.34% 2,989,421
2011-01-06 2011-01-04 69.610 46,966 +9,485 0.35% 3,269,296
2011-01-05 2011-01-03 60.596 37,481 -36,242 0.28% 2,271,185
2011-01-04 2010-12-31 62.098 73,723 -3,994 0.55% 4,578,050
2011-01-03 2010-12-29 59.093 77,717 +13,878 0.58% 4,592,550
2010-12-30 2010-12-28 59.093 63,839 +29,054 0.48% 3,772,454
2010-12-29 2010-12-24 61.096 34,785 -1,398 0.26% 2,125,239
2010-12-28 2010-12-22 63.600 36,183 -4,293 0.27% 2,301,252
2010-12-23 2010-12-21 63.600 40,476 +7,888 0.30% 2,574,288
2010-12-22 2010-12-20 65.103 32,588 +5,491 0.25% 2,121,568
2010-12-21 2010-12-17 65.103 27,097 -11,382 0.20% 1,764,089
2010-12-20 2010-12-16 64.602 38,479 -2,097 0.29% 2,485,818
2010-12-17 2010-12-15 66.104 40,576 -12,880 0.31% 2,682,249
2010-12-16 2010-12-14 65.604 53,456 +4,194 0.40% 3,506,902
2010-12-15 2010-12-13 66.605 49,262 -6,889 0.37% 3,281,101
2010-12-14 2010-12-10 65.604 56,151 -23,263 0.42% 3,683,704
2010-12-13 2010-12-09 67.607 79,414 +199 0.60% 5,368,917
2010-12-10 2010-12-08 69.109 79,215 +2,297 0.60% 5,474,474
2010-12-09 2010-12-07 70.611 76,918 +9,485 0.58% 5,431,290
2010-12-08 2010-12-06 73.115 67,433 +2,096 0.51% 4,930,389
2010-12-07 2010-12-03 73.616 65,337 +26,758 0.49% 4,809,860
2010-12-06 2010-12-02 73.616 38,579 -39,038 0.29% 2,840,038
2010-12-03 2010-12-01 74.117 77,617 +10,084 0.58% 5,752,736
2010-12-02 2010-11-30 75.619 67,533 -2,796 0.51% 5,106,800
2010-12-01 2010-11-29 76.621 70,329 +45,928 0.62% 5,388,672
2010-11-30 2010-11-26 75.119 24,401 -20,169 0.21% 1,832,968
2010-11-29 2010-11-25 76.120 44,570 -19,369 0.39% 3,392,674
2010-11-26 2010-11-24 77.122 63,939 +27,357 0.56% 4,931,085
2010-11-25 2010-11-23 77.122 36,582 +25,160 0.32% 2,821,266
2010-11-24 2010-11-22 79.626 11,422 -51,119 0.10% 909,484
2010-11-23 2010-11-19 78.624 62,541 +1,298 0.55% 4,917,228
2010-11-17 2010-11-15 65.103 61,243 -64,898 0.54% 3,987,087
2010-11-16 2010-11-12 59.093 126,141 +27,457 1.11% 7,454,082
2010-11-15 2010-11-11 60.095 98,684 -4,693 0.87% 5,930,398
2010-11-12 2010-11-10 62.098 103,377 +39,438 0.91% 6,419,504
2010-11-11 2010-11-09 64.101 63,939 -19,569 0.56% 4,098,564
2010-11-10 2010-11-08 58.092 83,508 +24,262 0.73% 4,851,119
2010-11-09 2010-11-05 52.082 59,246 +17,572 0.52% 3,085,661
2010-11-08 2010-11-04 51.581 41,674 -15,576 0.37% 2,149,603
2010-11-05 2010-11-03 52.583 57,250 -47,225 0.50% 3,010,376
2010-11-04 2010-11-02 54.085 104,475 +16,973 0.92% 5,650,567
2010-11-03 2010-11-01 55.087 87,502 +50,820 0.77% 4,820,217
2010-11-02 2010-10-29 52.583 36,682 -13,678 0.32% 1,928,849
2010-11-01 2010-10-28 52.583 50,360 -22,565 0.44% 2,648,079
2010-10-29 2010-10-27 52.583 72,925 -4,692 0.77% 3,834,614
2010-10-28 2010-10-26 55.087 77,617 -1,498 0.82% 4,275,682
2010-10-27 2010-10-25 54.085 79,115 +26,159 0.83% 4,278,962
2010-10-26 2010-10-22 50.079 52,956 +19,968 0.56% 2,651,985
2010-10-25 2010-10-21 51.581 32,988 -50,021 0.35% 1,701,567
2010-10-22 2010-10-20 51.081 83,009 +8,786 0.87% 4,240,150
2010-10-21 2010-10-19 52.082 74,223 -24,361 0.78% 3,865,696
2010-10-20 2010-10-18 52.082 98,584 +32,049 1.04% 5,134,470
2010-10-19 2010-10-15 49.578 66,535 +7,398 0.70% 3,298,688
2010-10-18 2010-10-14 50.580 59,137 +59,137 0.62% 2,991,139
2010-10-15 2010-10-13 51.081 0 -1,705,205
2010-10-04 2010-09-29 41.065 1,705,205 +1,534,685 17.95% 70,023,906
2010-09-30 2010-09-28 38.060 170,520 +20,986 1.79% 6,490,002
2010-09-29 2010-09-27 41.566 149,534 +24,791 1.57% 6,215,469
2010-09-28 2010-09-24 41.065 124,743 +22,135 1.31% 5,122,547
2010-09-27 2010-09-22 42.066 102,608 +59,676 1.08% 4,316,347
2010-09-24 2010-09-21 35.556 42,932 -26,408 0.45% 1,526,495
2010-09-22 2010-09-20 34.054 69,340 +2,136 0.73% 2,361,286
2010-09-21 2010-09-17 31.049 67,204 +33,298 0.71% 2,086,617
2010-09-20 2010-09-16 31.550 33,906 +17,891 0.36% 1,069,727
2010-09-13 2010-09-09 27.543 16,015 -38,339 0.17% 441,109
2010-09-09 2010-09-07 28.545 54,354 +39,937 0.57% 1,551,537
2010-09-08 2010-09-06 25.540 14,417 +3,993 0.15% 368,215
2010-09-07 2010-09-03 24.038 10,424 +9,985 0.11% 250,571
2010-09-03 2010-09-01 22.536 439 -400 0.00% 9,893
2010-08-20 2010-08-18 19.030 839 +400 0.01% 15,966
2010-08-16 2010-08-12 22.536 439 -999 0.00% 9,893
2010-08-12 2010-08-10 23.537 1,438 +999 0.02% 33,846
2010-08-05 2010-08-03 24.038 439 -2,996 0.00% 10,553
2010-08-04 2010-08-02 25.040 3,435 +2,996 0.04% 86,011
2010-07-12 2010-07-08 23.036 439 -1,678 0.00% 10,113
2010-07-07 2010-07-05 24.539 2,117 +1,678 0.02% 51,948
2010-06-08 2010-06-04 29.046 439 -9,985 0.00% 12,751
2010-06-04 2010-06-02 25.540 10,424 +9,985 0.11% 266,232
2010-05-26 2010-05-24 24.539 439 -400 0.00% 10,772
2010-05-25 2010-05-20 23.036 839 -32,768 0.01% 19,327
2010-05-24 2010-05-19 26.041 33,607 +12,780 0.35% 875,163
2010-05-20 2010-05-18 28.044 20,827 +19,988 0.22% 584,078
2010-05-11 2010-05-07 30.047 839 -199 0.01% 25,210
2010-05-10 2010-05-06 29.046 1,038 +199 0.01% 30,150
2010-05-06 2010-05-04 32.051 839 -1,397 0.01% 26,890
2010-05-05 2010-05-03 31.550 2,236 +1,597 0.02% 70,545
2010-05-04 2010-04-30 31.049 639 +200 0.01% 19,840
2010-04-30 2010-04-28 32.551 439 -2,996 0.00% 14,290
2010-04-28 2010-04-26 31.049 3,435 +999 0.04% 106,653
2010-04-26 2010-04-22 32.051 2,436 +998 0.03% 78,075
2010-04-23 2010-04-21 34.054 1,438 -1,697 0.02% 48,969
2010-04-22 2010-04-20 33.553 3,135 -998 0.03% 105,188
2010-04-19 2010-04-15 32.551 4,133 +599 0.04% 134,535
2010-04-16 2010-04-14 38.561 3,534 +299 0.04% 136,274
2010-04-15 2010-04-13 37.559 3,235 +3,175 0.03% 121,504
2010-04-08 2010-04-01 33.052 60 -7,987 0.00% 1,983
2010-04-07 2010-03-31 33.553 8,047 +6,390 0.34% 270,001
2010-03-25 2010-03-23 32.051 1,657 +1,597 0.07% 53,108
2010-03-09 2010-03-05 31.550 60 -998 0.00% 1,893
2010-03-08 2010-03-04 24.163 1,058 -200 0.04% 25,565
2010-03-05 2010-03-03 24.632 1,258 -1,427 0.05% 30,987
2010-03-04 2010-03-02 25.805 2,685 +426 0.05% 69,287
2010-03-02 2010-02-26 25.805 2,259 -2,132 0.04% 58,294
2010-03-01 2010-02-25 21.348 4,391 +1,279 0.09% 93,739
2010-02-03 2010-02-01 23.225 3,112 +2,984 0.06% 72,275
2010-01-25 2010-01-21 31.436 128 -4,263 0.00% 4,024
2010-01-21 2010-01-19 28.855 4,391 +2,132 0.09% 126,702
2010-01-20 2010-01-18 29.559 2,259 -4,689 0.04% 66,773
2010-01-19 2010-01-15 29.793 6,948 -426 0.14% 207,004
2010-01-18 2010-01-14 28.855 7,374 +852 0.15% 212,777
2009-12-01 2009-11-27 24.867 6,522 -4,199 0.13% 162,182
2009-11-30 2009-11-26 26.509 10,721 +4,199 0.21% 284,204
2009-11-23 2009-11-19 29.324 6,522 +1,705 0.13% 191,252
2009-11-19 2009-11-17 35.424 4,817 +4,689 0.09% 170,636
2009-11-13 2009-11-11 58.648 128 -490 0.00% 7,507
2009-11-11 2009-11-09 50.203 618 +490 0.01% 31,025
2009-11-10 2009-11-06 42.696 128 -426 0.00% 5,465
2009-11-09 2009-11-05 31.436 554 -213 0.01% 17,415
2009-11-06 2009-11-04 31.670 767 -1,066 0.02% 24,291
2009-10-14 2009-10-12 17.360 1,833 +426 0.04% 31,821
2009-09-11 2009-09-09 20.644 1,407 +469 0.03% 29,046
2009-07-29 2009-07-27 34.016 938 -8,781 0.03% 31,907
2009-07-28 2009-07-24 33.547 9,719 +4,519 0.32% 326,042
2009-07-24 2009-07-22 34.016 5,200 -5,542 0.17% 176,884
2009-07-23 2009-07-21 32.608 10,742 +10,614 0.35% 350,280
2009-07-08 2009-07-06 23.010 128 -12 0.00% 2,945
2009-01-14 2009-01-12 12.903 140 -3,975 0.00% 1,806
2009-01-07 2009-01-05 15.268 4,115 -675 0.14% 62,828
2008-12-30 2008-12-24 18.279 4,790 +4,185 0.17% 87,555
2008-12-19 2008-12-17 21.504 605 +465 0.02% 13,010
2008-03-05 2008-03-03 40.858 140 -930 0.00% 5,720
2008-03-03 2008-02-28 40.858 1,070 +930 0.04% 43,718
2007-12-07 2007-12-05 62.363 140 -604 0.00% 8,731
2007-11-02 2007-10-31 69.889 744 -465 0.03% 51,998
2007-10-16 2007-10-12 73.115 1,209 -233 0.04% 88,396
2007-08-21 2007-08-17 55.911 1,442 +233 0.05% 80,624
2007-08-03 2007-08-01 93.544 1,209 -930 0.04% 113,095
2007-08-02 2007-07-31 95.695 2,139 +930 0.07% 204,691
2007-06-29 2007-06-27 113.973 1,209 -93 0.04% 137,794
2007-06-26 2007-06-22 122.575 1,302 0.05% 159,593

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