History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: QUAM SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-08-29 2023-08-25 0.019 0 +0
2023-08-28 2023-08-24 0.019 0 -850,000
2023-02-09 2023-02-07 0.019 850,000 -2,000 0.09% 16,150
2022-06-14 2022-06-10 0.027 852,000 -40,000 0.09% 23,004
2022-06-13 2022-06-09 0.028 892,000 -100,000 0.09% 24,976
2022-06-09 2022-06-07 0.026 992,000 +40,000 0.10% 25,792
2022-06-08 2022-06-06 0.026 952,000 -80,000 0.10% 24,752
2022-06-01 2022-05-30 0.024 1,032,000 +40,000 0.10% 24,768
2022-05-25 2022-05-23 0.025 992,000 +140,000 0.10% 24,800
2022-03-17 2022-03-15 0.047 852,000 -180,000 0.09% 40,044
2022-03-16 2022-03-14 0.056 1,032,000 -204,000 0.10% 57,792
2022-03-15 2022-03-11 0.062 1,236,000 +380,000 0.12% 76,632
2022-03-10 2022-03-08 0.068 856,000 -240,000 0.09% 58,208
2022-03-09 2022-03-07 0.077 1,096,000 -20,000 0.11% 84,392
2022-03-08 2022-03-04 0.079 1,116,000 -40,000 0.11% 88,164
2022-03-07 2022-03-03 0.083 1,156,000 +300,000 0.12% 95,948
2022-02-04 2022-01-27 0.078 856,000 -120,000 0.10% 66,768
2022-01-28 2022-01-26 0.079 976,000 -100,000 0.12% 77,104
2022-01-27 2022-01-25 0.081 1,076,000 +140,000 0.13% 87,156
2022-01-26 2022-01-24 0.087 936,000 +80,000 0.11% 81,432
2022-01-21 2022-01-19 0.119 856,000 -140,000 0.10% 101,864
2022-01-19 2022-01-17 0.091 996,000 +140,000 0.12% 90,636
2022-01-13 2022-01-11 0.080 856,000 +120,000 0.10% 68,480
2022-01-11 2022-01-07 0.081 736,000 -180,000 0.09% 59,616
2022-01-10 2022-01-06 0.073 916,000 -20,000 0.11% 66,868
2022-01-06 2022-01-04 0.085 936,000 -20,000 0.11% 79,560
2022-01-05 2022-01-03 0.084 956,000 +220,000 0.11% 80,304
2021-12-15 2021-12-13 0.092 736,000 -140,000 0.09% 67,712
2021-12-14 2021-12-10 0.088 876,000 -60,000 0.11% 77,088
2021-12-13 2021-12-09 0.093 936,000 +200,000 0.11% 87,048
2021-12-09 2021-12-07 0.091 736,000 -120,000 0.09% 66,976
2021-12-08 2021-12-06 0.097 856,000 -20,000 0.10% 83,032
2021-12-07 2021-12-03 0.098 876,000 -60,000 0.11% 85,848
2021-12-06 2021-12-02 0.097 936,000 +100,000 0.11% 90,792
2021-12-03 2021-12-01 0.095 836,000 -40,000 0.10% 79,420
2021-12-02 2021-11-30 0.093 876,000 +100,000 0.11% 81,468
2021-12-01 2021-11-29 0.103 776,000 -120,000 0.09% 79,928
2021-11-30 2021-11-26 0.105 896,000 +80,000 0.11% 94,080
2021-11-29 2021-11-25 0.114 816,000 +80,000 0.10% 93,024
2021-11-16 2021-11-12 0.115 736,000 +20,000 0.09% 84,640
2021-11-05 2021-11-03 0.116 716,000 -100,000 0.09% 83,056
2021-11-04 2021-11-02 0.138 816,000 +120,000 0.10% 112,608
2021-11-03 2021-11-01 0.147 696,000 -200,000 0.08% 102,312
2021-10-28 2021-10-26 0.091 896,000 -60,000 0.11% 81,536
2021-10-27 2021-10-25 0.088 956,000 -300,000 0.11% 84,128
2021-10-26 2021-10-22 0.084 1,256,000 +360,000 0.15% 105,504
2021-09-30 2021-09-28 0.091 896,000 -220,000 0.11% 81,536
2021-09-29 2021-09-27 0.090 1,116,000 +12,000 0.13% 100,440
2021-09-28 2021-09-24 0.090 1,104,000 +208,000 0.13% 99,360
2021-09-03 2021-09-01 0.110 896,000 -228,000 0.11% 98,560
2021-08-31 2021-08-27 0.110 1,124,000 +180,000 0.14% 123,640
2021-08-30 2021-08-26 0.120 944,000 -106,000 0.11% 113,280
2021-08-26 2021-08-24 0.150 1,050,000 +106,000 0.13% 157,500
2021-08-25 2021-08-23 0.160 944,000 -4,000 0.11% 151,040
2021-08-24 2021-08-20 0.170 948,000 -50,000 0.11% 161,160
2021-08-20 2021-08-18 0.190 998,000 -10,000 0.12% 189,620
2021-08-18 2021-08-16 0.190 1,008,000 -34,000 0.12% 191,520
2021-08-13 2021-08-11 0.200 1,042,000 +32,000 0.13% 208,400
2021-08-12 2021-08-10 0.210 1,010,000 -328,000 0.12% 212,100
2021-08-11 2021-08-09 0.220 1,338,000 -84,000 0.16% 294,360
2021-08-10 2021-08-06 0.220 1,422,000 +90,000 0.17% 312,840
2021-08-09 2021-08-05 0.210 1,332,000 +176,000 0.16% 279,720
2021-08-06 2021-08-04 0.240 1,156,000 -168,000 0.14% 277,440
2021-08-05 2021-08-03 0.240 1,324,000 -8,000 0.16% 317,760
2021-08-02 2021-07-29 0.210 1,332,000 -92,000 0.16% 279,720
2021-07-27 2021-07-23 0.200 1,424,000 -64,000 0.17% 284,800
2021-07-26 2021-07-22 0.220 1,488,000 +20,000 0.18% 327,360
2021-07-23 2021-07-21 0.230 1,468,000 +300,000 0.18% 337,640
2021-07-22 2021-07-20 0.260 1,168,000 -208,000 0.14% 303,680
2021-07-21 2021-07-19 0.270 1,376,000 -190,000 0.17% 371,520
2021-07-20 2021-07-16 0.230 1,566,000 -110,000 0.19% 360,180
2021-07-16 2021-07-14 0.240 1,676,000 -10,000 0.20% 402,240
2021-07-14 2021-07-12 0.230 1,686,000 -168,000 0.20% 387,780
2021-07-13 2021-07-09 0.240 1,854,000 -410,000 0.22% 444,960
2021-07-12 2021-07-08 0.230 2,264,000 -68,000 0.27% 520,720
2021-07-09 2021-07-07 0.230 2,332,000 -734,000 0.28% 536,360
2021-07-08 2021-07-06 0.230 3,066,000 -46,000 0.37% 705,180
2021-07-07 2021-07-05 0.230 3,112,000 -220,000 0.37% 715,760
2021-07-06 2021-07-02 0.230 3,332,000 -12,000 0.40% 766,360
2021-07-05 2021-06-30 0.240 3,344,000 -200,000 0.40% 802,560
2021-07-02 2021-06-29 0.240 3,544,000 +52,000 0.43% 850,560
2021-06-30 2021-06-28 0.240 3,492,000 -312,000 0.42% 838,080
2021-06-29 2021-06-25 0.240 3,804,000 -374,000 0.46% 912,960
2021-06-28 2021-06-24 0.240 4,178,000 +10,000 0.50% 1,002,720
2021-06-25 2021-06-23 0.250 4,168,000 -232,000 0.50% 1,042,000
2021-06-24 2021-06-22 0.230 4,400,000 -844,000 0.53% 1,012,000
2021-06-22 2021-06-18 0.290 5,244,000 +234,000 0.63% 1,520,760
2021-06-09 2021-06-07 0.430 5,010,000 -4,000 0.60% 2,154,300
2021-06-08 2021-06-04 0.420 5,014,000 -296,000 0.60% 2,105,880
2021-06-07 2021-06-03 0.400 5,310,000 -80,000 0.64% 2,124,000
2021-06-04 2021-06-02 0.360 5,390,000 -130,000 0.65% 1,940,400
2021-06-03 2021-06-01 0.390 5,520,000 +510,000 0.66% 2,152,800
2021-06-01 2021-05-28 0.460 5,010,000 +4,500,000 0.60% 2,304,600
2021-05-28 2021-05-26 0.470 510,000 -10,000 0.06% 239,700
2021-05-20 2021-05-17 0.400 520,000 +100,000 0.06% 208,000
2021-05-17 2021-05-13 0.440 420,000 +6,000 0.05% 184,800
2021-05-11 2021-05-07 0.550 414,000 -2,000 0.05% 227,700
2021-05-07 2021-05-05 0.590 416,000 -16,000 0.05% 245,440
2021-05-05 2021-05-03 0.600 432,000 -8,000 0.05% 259,200
2021-05-04 2021-04-30 0.620 440,000 -38,000 0.05% 272,800
2021-05-03 2021-04-29 0.660 478,000 +30,000 0.06% 315,480
2021-04-29 2021-04-27 0.610 448,000 -300,000 0.05% 273,280
2021-04-26 2021-04-22 0.600 748,000 -12,000 0.09% 448,800
2021-04-15 2021-04-13 0.580 760,000 -8,000 0.09% 440,800
2021-04-14 2021-04-12 0.580 768,000 +6,000 0.09% 445,440
2021-04-13 2021-04-09 0.600 762,000 +2,000 0.09% 457,200
2021-04-12 2021-04-08 0.600 760,000 -4,000 0.09% 456,000
2021-04-09 2021-04-07 0.610 764,000 -18,000 0.09% 466,040
2021-04-08 2021-04-01 0.610 782,000 -44,000 0.09% 477,020
2021-04-07 2021-03-31 0.670 826,000 +398,000 0.10% 553,420
2021-04-01 2021-03-30 0.610 428,000 -56,000 0.05% 261,080
2021-03-31 2021-03-29 0.650 484,000 -330,000 0.06% 314,600
2021-03-25 2021-03-23 0.640 814,000 -20,000 0.10% 520,960
2021-03-24 2021-03-22 0.650 834,000 -94,000 0.10% 542,100
2021-03-23 2021-03-19 0.670 928,000 -70,000 0.13% 621,760
2021-03-22 2021-03-18 0.690 998,000 +24,000 0.13% 688,620
2021-03-04 2021-03-02 0.780 974,000 -4,000 0.13% 759,720
2021-03-03 2021-03-01 0.810 978,000 +4,000 0.13% 792,180
2021-02-25 2021-02-23 0.900 974,000 -200,000 0.13% 876,600
2021-02-19 2021-02-17 0.740 1,174,000 -106,000 0.16% 868,760
2021-02-17 2021-02-11 0.730 1,280,000 -100,000 0.17% 934,400
2021-02-09 2021-02-05 0.690 1,380,000 -60,000 0.19% 952,200
2021-01-28 2021-01-26 0.730 1,440,000 +192,000 0.19% 1,051,200
2021-01-25 2021-01-21 0.800 1,248,000 -12,000 0.17% 998,400
2021-01-22 2021-01-20 0.830 1,260,000 +12,000 0.17% 1,045,800
2021-01-14 2021-01-12 0.950 1,248,000 -10,000 0.17% 1,185,600
2021-01-13 2021-01-11 0.930 1,258,000 -2,000 0.17% 1,169,940
2021-01-08 2021-01-06 1.150 1,260,000 +4,000 0.17% 1,449,000
2021-01-07 2021-01-05 1.220 1,256,000 -2,000 0.17% 1,532,320
2021-01-06 2021-01-04 1.230 1,258,000 +2,000 0.17% 1,547,340
2021-01-05 2020-12-31 1.270 1,256,000 -6,000 0.17% 1,595,120
2021-01-04 2020-12-29 1.300 1,262,000 -36,000 0.17% 1,640,600
2020-11-25 2020-11-23 1.230 1,298,000 -10,000 0.17% 1,596,540
2020-11-13 2020-11-11 1.280 1,308,000 -80,000 0.18% 1,674,240
2020-11-04 2020-11-02 1.190 1,388,000 -2,000 0.19% 1,651,720
2020-11-03 2020-10-30 1.200 1,390,000 -8,000 0.19% 1,668,000
2020-11-02 2020-10-29 1.210 1,398,000 +10,000 0.19% 1,691,580
2020-10-27 2020-10-22 1.200 1,388,000 +4,000 0.19% 1,665,600
2020-10-05 2020-09-29 1.300 1,384,000 -214,000 0.19% 1,799,200
2020-09-30 2020-09-28 1.300 1,598,000 -156,000 0.22% 2,077,400
2020-09-29 2020-09-25 1.330 1,754,000 -280,000 0.24% 2,332,820
2020-09-24 2020-09-22 1.320 2,034,000 +6,000 0.27% 2,684,880
2020-09-18 2020-09-16 1.330 2,028,000 +44,000 0.27% 2,697,240
2020-09-15 2020-09-11 1.400 1,984,000 +410,000 0.27% 2,777,600
2020-09-10 2020-09-08 1.280 1,574,000 +16,000 0.21% 2,014,720
2020-09-03 2020-09-01 1.400 1,558,000 -4,000 0.21% 2,181,200
2020-09-01 2020-08-28 1.430 1,562,000 -2,000 0.21% 2,233,660
2020-08-31 2020-08-27 1.420 1,564,000 -26,000 0.21% 2,220,880
2020-08-28 2020-08-26 1.460 1,590,000 +32,000 0.21% 2,321,400
2020-08-26 2020-08-24 1.490 1,558,000 -160,000 0.21% 2,321,420
2020-08-24 2020-08-20 1.340 1,718,000 -160,000 0.23% 2,302,120
2020-08-20 2020-08-18 1.440 1,878,000 -122,000 0.25% 2,704,320
2020-08-19 2020-08-17 1.480 2,000,000 -68,000 0.27% 2,960,000
2020-08-18 2020-08-14 1.430 2,068,000 -104,000 0.28% 2,957,240
2020-08-17 2020-08-13 1.500 2,172,000 +4,000 0.29% 3,258,000
2020-08-13 2020-08-11 1.580 2,168,000 -124,000 0.29% 3,425,440
2020-08-12 2020-08-10 1.600 2,292,000 -404,000 0.31% 3,667,200
2020-08-11 2020-08-07 1.580 2,696,000 -90,000 0.37% 4,259,680
2020-08-10 2020-08-06 1.550 2,786,000 -526,000 0.38% 4,318,300
2020-08-07 2020-08-05 1.730 3,312,000 -124,000 0.45% 5,729,760
2020-08-06 2020-08-04 1.740 3,436,000 -28,000 0.47% 5,978,640
2020-08-05 2020-08-03 1.740 3,464,000 +2,084,000 0.47% 6,027,360
2020-08-04 2020-07-31 1.820 1,380,000 -20,000 0.19% 2,511,600
2020-06-24 2020-06-22 1.850 1,400,000 +104,000 0.28% 2,590,000
2020-06-22 2020-06-18 1.680 1,296,000 -4,000 0.26% 2,177,280
2020-06-19 2020-06-17 1.620 1,300,000 -2,000 0.26% 2,106,000
2020-06-18 2020-06-16 1.560 1,302,000 +6,000 0.26% 2,031,120
2020-06-16 2020-06-12 1.560 1,296,000 +158,000 0.26% 2,021,760
2020-06-15 2020-06-11 1.540 1,138,000 -2,000 0.23% 1,752,520
2020-06-12 2020-06-10 1.560 1,140,000 +14,000 0.23% 1,778,400
2020-06-11 2020-06-09 1.570 1,126,000 -220,000 0.23% 1,767,820
2020-06-08 2020-06-04 1.530 1,346,000 -272,000 0.27% 2,059,380
2020-06-03 2020-06-01 1.620 1,618,000 +46,000 0.33% 2,621,160
2020-06-02 2020-05-29 1.630 1,572,000 +220,000 0.32% 2,562,360
2020-05-28 2020-05-26 1.640 1,352,000 -6,000 0.27% 2,217,280
2020-05-27 2020-05-25 1.650 1,358,000 -8,000 0.27% 2,240,700
2020-05-26 2020-05-22 1.660 1,366,000 -30,000 0.28% 2,267,560
2020-05-25 2020-05-21 1.680 1,396,000 -100,000 0.28% 2,345,280
2020-05-22 2020-05-20 1.630 1,496,000 +14,000 0.30% 2,438,480
2020-05-15 2020-05-13 1.690 1,482,000 -2,000 0.30% 2,504,580
2020-05-12 2020-05-08 1.750 1,484,000 +20,000 0.30% 2,597,000
2020-05-06 2020-05-04 1.750 1,464,000 -8,000 0.30% 2,562,000
2020-05-05 2020-04-29 1.780 1,472,000 +8,000 0.30% 2,620,160
2020-05-04 2020-04-28 1.790 1,464,000 +100,000 0.30% 2,620,560
2020-04-29 2020-04-27 1.730 1,364,000 -16,000 0.28% 2,359,720
2020-04-28 2020-04-24 1.750 1,380,000 +42,000 0.28% 2,415,000
2020-04-22 2020-04-20 1.820 1,338,000 +66,000 0.27% 2,435,160
2020-04-21 2020-04-17 1.800 1,272,000 +74,000 0.26% 2,289,600
2020-04-20 2020-04-16 1.760 1,198,000 -1,714,000 0.24% 2,108,480
2020-04-17 2020-04-15 1.830 2,912,000 +1,546,000 0.59% 5,328,960
2020-04-16 2020-04-14 1.770 1,366,000 -1,028,000 0.28% 2,417,820
2020-04-15 2020-04-09 1.750 2,394,000 -2,492,000 0.48% 4,189,500
2020-04-09 2020-04-07 1.710 4,886,000 +100,000 0.99% 8,355,060
2020-03-24 2020-03-20 1.830 4,786,000 -4,000 0.97% 8,758,380
2020-03-20 2020-03-18 1.840 4,790,000 -2,000 0.97% 8,813,600
2020-03-18 2020-03-16 1.880 4,792,000 -242,000 0.97% 9,008,960
2020-03-17 2020-03-13 1.850 5,034,000 +220,000 1.02% 9,312,900
2020-03-13 2020-03-11 1.900 4,814,000 +8,000 0.97% 9,146,600
2020-03-12 2020-03-10 1.890 4,806,000 +100,000 0.97% 9,083,340
2020-03-06 2020-03-04 1.840 4,706,000 -6,000 0.95% 8,659,040
2020-03-05 2020-03-03 1.900 4,712,000 +6,000 0.95% 8,952,800
2020-03-04 2020-03-02 1.950 4,706,000 +792,000 0.95% 9,176,700
2020-03-03 2020-02-28 1.980 3,914,000 -74,000 0.79% 7,749,720
2020-03-02 2020-02-27 1.980 3,988,000 -4,000 0.81% 7,896,240
2020-02-28 2020-02-26 1.910 3,992,000 -1,760,000 0.81% 7,624,720
2020-02-25 2020-02-21 1.770 5,752,000 +2,000 1.16% 10,181,040
2020-02-24 2020-02-20 1.780 5,750,000 -4,000 1.16% 10,235,000
2020-02-21 2020-02-19 1.800 5,754,000 -4,000 1.16% 10,357,200
2020-02-20 2020-02-18 1.770 5,758,000 -2,000 1.16% 10,191,660
2020-02-19 2020-02-17 1.790 5,760,000 +10,000 1.16% 10,310,400
2020-02-17 2020-02-13 1.860 5,750,000 -12,000 1.16% 10,695,000
2020-02-14 2020-02-12 1.930 5,762,000 -4,000 1.16% 11,120,660
2020-02-13 2020-02-11 1.970 5,766,000 +4,000 1.17% 11,359,020
2020-02-12 2020-02-10 2.000 5,762,000 -86,000 1.16% 11,524,000
2020-02-11 2020-02-07 2.080 5,848,000 +64,000 1.18% 12,163,840
2020-02-10 2020-02-06 1.990 5,784,000 +26,000 1.17% 11,510,160
2020-02-06 2020-02-04 2.140 5,758,000 -6,000 1.16% 12,322,120
2020-02-05 2020-02-03 2.190 5,764,000 +6,000 1.16% 12,623,160
2020-02-04 2020-01-31 2.170 5,758,000 -186,000 1.16% 12,494,860
2020-02-03 2020-01-30 2.150 5,944,000 -254,000 1.20% 12,779,600
2020-01-31 2020-01-29 2.320 6,198,000 -86,000 1.25% 14,379,360
2020-01-30 2020-01-24 1.990 6,284,000 -1,626,000 1.27% 12,505,160
2020-01-29 2020-01-22 1.820 7,910,000 -102,000 1.60% 14,396,200
2020-01-23 2020-01-21 1.820 8,012,000 -108,000 1.62% 14,581,840
2020-01-22 2020-01-20 1.810 8,120,000 -214,000 1.64% 14,697,200
2020-01-20 2020-01-16 1.810 8,334,000 -8,000 1.68% 15,084,540
2020-01-17 2020-01-15 1.810 8,342,000 -18,000 1.69% 15,099,020
2020-01-15 2020-01-13 1.830 8,360,000 -944,000 1.69% 15,298,800
2020-01-14 2020-01-10 1.800 9,304,000 -224,000 1.88% 16,747,200
2020-01-13 2020-01-09 1.840 9,528,000 -328,000 1.93% 17,531,520
2020-01-10 2020-01-08 1.800 9,856,000 -22,000 1.99% 17,740,800
2020-01-09 2020-01-07 1.820 9,878,000 -44,000 2.00% 17,977,960
2020-01-06 2020-01-02 1.820 9,922,000 -4,000 2.01% 18,058,040
2020-01-03 2019-12-31 1.800 9,926,000 -2,000 2.01% 17,866,800
2020-01-02 2019-12-27 1.870 9,928,000 +6,000 2.01% 18,565,360
2019-12-30 2019-12-24 1.890 9,922,000 -36,000 2.01% 18,752,580
2019-12-20 2019-12-18 1.860 9,958,000 +10,000 2.01% 18,521,880
2019-12-18 2019-12-16 1.800 9,948,000 +18,000 2.01% 17,906,400
2019-12-17 2019-12-13 1.840 9,930,000 -84,000 2.01% 18,271,200
2019-12-16 2019-12-12 2.000 10,014,000 +726,000 2.02% 20,028,000
2019-12-13 2019-12-11 1.940 9,288,000 +12,000 1.88% 18,018,720
2019-12-12 2019-12-10 1.940 9,276,000 -4,000 1.87% 17,995,440
2019-12-11 2019-12-09 1.990 9,280,000 +6,602,000 1.88% 18,467,200
2019-12-10 2019-12-06 1.870 2,678,000 +2,000 0.54% 5,007,860
2019-12-09 2019-12-05 1.880 2,676,000 -14,000 0.54% 5,030,880
2019-12-06 2019-12-04 1.890 2,690,000 -7,964,000 0.54% 5,084,100
2019-12-05 2019-12-03 1.890 10,654,000 +6,000 2.15% 20,136,060
2019-12-04 2019-12-02 1.900 10,648,000 -44,000 2.15% 20,231,200
2019-11-21 2019-11-19 1.900 10,692,000 -2,000 2.16% 20,314,800
2019-11-20 2019-11-18 1.900 10,694,000 +2,000 2.16% 20,318,600
2019-11-18 2019-11-14 1.940 10,692,000 -6,000 2.16% 20,742,480
2019-11-15 2019-11-13 1.940 10,698,000 -4,000 2.16% 20,754,120
2019-11-12 2019-11-08 2.100 10,702,000 +50,000 2.16% 22,474,200
2019-11-08 2019-11-06 2.140 10,652,000 -6,000 2.15% 22,795,280
2019-11-07 2019-11-05 2.050 10,658,000 -10,000 2.15% 21,848,900
2019-11-06 2019-11-04 1.920 10,668,000 -10,000 2.16% 20,482,560
2019-11-05 2019-11-01 1.890 10,678,000 -12,000 2.16% 20,181,420
2019-10-29 2019-10-25 1.860 10,690,000 -2,000 2.16% 19,883,400
2019-10-25 2019-10-23 1.870 10,692,000 +2,000 2.16% 19,994,040
2019-10-04 2019-10-02 1.920 10,690,000 -12,000 2.16% 20,524,800
2019-10-03 2019-09-30 1.880 10,702,000 -58,000 2.16% 20,119,760
2019-10-02 2019-09-27 1.910 10,760,000 -2,000 2.17% 20,551,600
2019-09-30 2019-09-26 1.930 10,762,000 -6,000 2.17% 20,770,660
2019-09-25 2019-09-23 2.000 10,768,000 -46,000 2.18% 21,536,000
2019-09-24 2019-09-20 2.000 10,814,000 +24,000 2.19% 21,628,000
2019-09-23 2019-09-19 2.000 10,790,000 +6,000 2.18% 21,580,000
2019-09-20 2019-09-18 2.000 10,784,000 +38,000 2.18% 21,568,000
2019-09-19 2019-09-17 2.040 10,746,000 -12,000 2.17% 21,921,840
2019-09-18 2019-09-16 2.010 10,758,000 +16,000 2.17% 21,623,580
2019-09-17 2019-09-13 2.010 10,742,000 +6,000 2.17% 21,591,420
2019-09-16 2019-09-12 2.000 10,736,000 -8,000 2.17% 21,472,000
2019-09-13 2019-09-11 2.000 10,744,000 -6,000 2.17% 21,488,000
2019-09-12 2019-09-10 2.010 10,750,000 +14,000 2.17% 21,607,500
2019-09-11 2019-09-09 2.020 10,736,000 -8,000 2.17% 21,686,720
2019-09-10 2019-09-06 2.040 10,744,000 -80,000 2.17% 21,917,760
2019-09-09 2019-09-05 2.010 10,824,000 -4,000 2.19% 21,756,240
2019-09-06 2019-09-04 2.040 10,828,000 -10,000 2.19% 22,089,120
2019-09-05 2019-09-03 2.050 10,838,000 -16,000 2.19% 22,217,900
2019-09-04 2019-09-02 2.070 10,854,000 -8,000 2.19% 22,467,780
2019-09-03 2019-08-30 2.060 10,862,000 -10,000 2.20% 22,375,720
2019-09-02 2019-08-29 2.060 10,872,000 -4,000 2.20% 22,396,320
2019-08-30 2019-08-28 2.040 10,876,000 -28,000 2.20% 22,187,040
2019-08-29 2019-08-27 2.090 10,904,000 -66,000 2.20% 22,789,360
2019-08-28 2019-08-26 2.040 10,970,000 -6,000 2.22% 22,378,800
2019-08-27 2019-08-23 2.090 10,976,000 -152,000 2.22% 22,939,840
2019-08-26 2019-08-22 2.130 11,128,000 -58,000 2.25% 23,702,640
2019-08-23 2019-08-21 2.120 11,186,000 +2,000 2.26% 23,714,320
2019-08-22 2019-08-20 2.230 11,184,000 +6,000 2.26% 24,940,320
2019-08-20 2019-08-16 2.020 11,178,000 -6,000 2.26% 22,579,560
2019-08-19 2019-08-15 2.020 11,184,000 +312,000 2.26% 22,591,680
2019-08-15 2019-08-13 2.020 10,872,000 -28,000 2.20% 21,961,440
2019-08-14 2019-08-12 2.040 10,900,000 +8,000 2.20% 22,236,000
2019-08-13 2019-08-09 2.020 10,892,000 -30,000 2.20% 22,001,840
2019-08-12 2019-08-08 2.030 10,922,000 -10,000 2.21% 22,171,660
2019-08-09 2019-08-07 2.040 10,932,000 -30,000 2.21% 22,301,280
2019-08-08 2019-08-06 2.030 10,962,000 -18,000 2.22% 22,252,860
2019-08-07 2019-08-05 2.030 10,980,000 -42,000 2.22% 22,289,400
2019-08-06 2019-08-02 2.120 11,022,000 +212,000 2.23% 23,366,640
2019-08-05 2019-08-01 2.160 10,810,000 +136,000 2.18% 23,349,600
2019-08-02 2019-07-31 2.130 10,674,000 -8,000 2.16% 22,735,620
2019-07-31 2019-07-29 2.200 10,682,000 +16,000 2.16% 23,500,400
2019-07-30 2019-07-26 2.170 10,666,000 +244,000 2.16% 23,145,220
2019-07-29 2019-07-25 2.150 10,422,000 +210,000 2.11% 22,407,300
2019-07-26 2019-07-24 2.260 10,212,000 +4,000 2.06% 23,079,120
2019-07-25 2019-07-23 2.250 10,208,000 -58,000 2.06% 22,968,000
2019-07-24 2019-07-22 2.250 10,266,000 +2,000 2.07% 23,098,500
2019-07-23 2019-07-19 2.230 10,264,000 +6,000 2.07% 22,888,720
2019-07-22 2019-07-18 2.250 10,258,000 -4,000 2.07% 23,080,500
2019-07-19 2019-07-17 2.270 10,262,000 +34,000 2.07% 23,294,740
2019-07-18 2019-07-16 2.300 10,228,000 +118,000 2.07% 23,524,400
2019-07-17 2019-07-15 2.320 10,110,000 -14,000 2.04% 23,455,200
2019-07-16 2019-07-12 2.350 10,124,000 -56,000 2.05% 23,791,400
2019-07-15 2019-07-11 2.300 10,180,000 -60,000 2.06% 23,414,000
2019-07-12 2019-07-10 2.180 10,240,000 +956,000 2.07% 22,323,200
2019-07-11 2019-07-09 2.090 9,284,000 -90,000 1.88% 19,403,560
2019-07-10 2019-07-08 2.140 9,374,000 +202,000 1.89% 20,060,360
2019-07-09 2019-07-05 2.110 9,172,000 +20,000 1.85% 19,352,920
2019-07-04 2019-07-02 2.210 9,152,000 -32,000 1.85% 20,225,920
2019-07-03 2019-06-28 2.200 9,184,000 -2,000 1.86% 20,204,800
2019-06-28 2019-06-26 2.220 9,186,000 +8,000 1.86% 20,392,920
2019-06-27 2019-06-25 2.210 9,178,000 +26,000 1.85% 20,283,380
2019-06-26 2019-06-24 2.200 9,152,000 -2,000 1.85% 20,134,400
2019-06-18 2019-06-14 2.370 9,154,000 +550,000 1.85% 21,694,980
2019-06-10 2019-06-05 2.490 8,604,000 -10,000 1.74% 21,423,960
2019-06-05 2019-06-03 2.550 8,614,000 +10,000 1.74% 21,965,700
2019-05-31 2019-05-29 2.500 8,604,000 -4,000 1.74% 21,510,000
2019-05-30 2019-05-28 2.600 8,608,000 +360,000 1.74% 22,380,800
2019-05-29 2019-05-27 2.700 8,248,000 +2,000 1.67% 22,269,600
2019-05-20 2019-05-16 3.050 8,246,000 +110,000 1.67% 25,150,300
2019-05-02 2019-04-29 2.900 8,136,000 -4,000 1.64% 23,594,400
2019-04-30 2019-04-26 2.950 8,140,000 +2,000 1.65% 24,013,000
2019-04-29 2019-04-25 2.900 8,138,000 +4,000 1.64% 23,600,200
2019-04-10 2019-04-08 2.850 8,134,000 +520,000 1.64% 23,181,900
2019-04-08 2019-04-03 2.950 7,614,000 -3,570,000 1.54% 22,461,300
2019-04-03 2019-04-01 2.950 11,184,000 +10,000 2.26% 32,992,800
2019-03-28 2019-03-26 3.350 11,174,000 -40,000 2.26% 37,432,900
2019-03-27 2019-03-25 3.450 11,214,000 +20,000 2.27% 38,688,300
2019-03-26 2019-03-22 3.400 11,194,000 +2,000 2.26% 38,059,600
2019-03-22 2019-03-20 3.650 11,192,000 -550,000 2.26% 40,850,800
2019-03-21 2019-03-19 3.850 11,742,000 -8,000 2.37% 45,206,700
2019-03-20 2019-03-18 3.800 11,750,000 -70,000 2.38% 44,650,000
2019-03-19 2019-03-15 3.900 11,820,000 +80,000 2.39% 46,098,000
2019-03-18 2019-03-14 3.850 11,740,000 +6,000 2.37% 45,199,000
2019-03-15 2019-03-13 3.550 11,734,000 +636,000 2.60% 41,655,700
2019-03-14 2019-03-12 3.500 11,098,000 +78,000 2.46% 38,843,000
2019-03-07 2019-03-05 3.500 11,020,000 -60,000 2.44% 38,570,000
2019-03-06 2019-03-04 3.600 11,080,000 +2,000 2.45% 39,888,000
2019-03-05 2019-03-01 3.550 11,078,000 +50,000 2.45% 39,326,900
2019-03-01 2019-02-27 3.600 11,028,000 +350,000 2.44% 39,700,800
2019-02-26 2019-02-22 3.750 10,678,000 -84,000 2.36% 40,042,500
2019-02-22 2019-02-20 3.850 10,762,000 -70,000 2.38% 41,433,700
2019-02-21 2019-02-19 3.900 10,832,000 -10,000 2.40% 42,244,800
2019-02-20 2019-02-18 3.550 10,842,000 +136,000 2.40% 38,489,100
2019-02-19 2019-02-15 3.100 10,706,000 +24,000 2.37% 33,188,600
2019-02-18 2019-02-14 3.000 10,682,000 +150,000 2.36% 32,046,000
2019-02-01 2019-01-30 2.550 10,532,000 +34,000 2.33% 26,856,600
2019-01-29 2019-01-25 2.550 10,498,000 +612,000 2.32% 26,769,900
2019-01-09 2019-01-07 2.600 9,886,000 -6,000 2.19% 25,703,600
2019-01-04 2019-01-02 2.600 9,892,000 +6,000 2.19% 25,719,200
2018-12-27 2018-12-20 2.650 9,886,000 +46,000 2.19% 26,197,900
2018-12-21 2018-12-19 2.550 9,840,000 -20,000 2.18% 25,092,000
2018-12-20 2018-12-18 2.550 9,860,000 -4,000 2.18% 25,143,000
2018-12-19 2018-12-17 2.550 9,864,000 -2,000 2.18% 25,153,200
2018-12-18 2018-12-14 2.550 9,866,000 +30,000 2.18% 25,158,300
2018-12-14 2018-12-12 2.500 9,836,000 +9,300,000 2.18% 24,590,000
2018-12-13 2018-12-11 2.550 536,000 -2,000 0.12% 1,366,800
2018-12-10 2018-12-06 2.600 538,000 -692,000 0.12% 1,398,800
2018-12-07 2018-12-05 2.650 1,230,000 +8,000 0.27% 3,259,500
2018-12-03 2018-11-29 2.600 1,222,000 -8,000 0.27% 3,177,200
2018-11-30 2018-11-28 2.600 1,230,000 -34,000 0.27% 3,198,000
2018-11-23 2018-11-21 2.550 1,264,000 -2,000 0.28% 3,223,200
2018-11-22 2018-11-20 2.650 1,266,000 +10,000 0.28% 3,354,900
2018-11-19 2018-11-15 2.600 1,256,000 -18,000 0.28% 3,265,600
2018-11-16 2018-11-14 2.650 1,274,000 +18,000 0.28% 3,376,100
2018-11-01 2018-10-30 2.650 1,256,000 -8,000 0.28% 3,328,400
2018-10-31 2018-10-29 2.650 1,264,000 +8,000 0.28% 3,349,600
2018-10-23 2018-10-19 2.700 1,256,000 -190,000 0.28% 3,391,200
2018-10-12 2018-10-10 2.950 1,446,000 -42,000 0.32% 4,265,700
2018-10-11 2018-10-09 3.000 1,488,000 -4,000 0.33% 4,464,000
2018-10-10 2018-10-08 2.800 1,492,000 +30,000 0.33% 4,177,600
2018-10-09 2018-10-05 2.950 1,462,000 -36,000 0.32% 4,312,900
2018-10-08 2018-10-04 2.950 1,498,000 -30,000 0.33% 4,419,100
2018-10-05 2018-10-03 2.950 1,528,000 -28,000 0.34% 4,507,600
2018-10-04 2018-10-02 2.950 1,556,000 +26,000 0.34% 4,590,200
2018-10-03 2018-09-28 3.000 1,530,000 +30,000 0.34% 4,590,000
2018-10-02 2018-09-27 3.000 1,500,000 +50,000 0.33% 4,500,000
2018-09-28 2018-09-26 2.950 1,450,000 -14,000 0.32% 4,277,500
2018-09-26 2018-09-21 3.100 1,464,000 +46,000 0.32% 4,538,400
2018-09-24 2018-09-20 3.100 1,418,000 +260,000 0.31% 4,395,800
2018-09-20 2018-09-18 3.150 1,158,000 -18,000 0.26% 3,647,700
2018-09-19 2018-09-17 3.100 1,176,000 +2,000 0.26% 3,645,600
2018-09-18 2018-09-14 3.200 1,174,000 +50,000 0.26% 3,756,800
2018-09-17 2018-09-13 3.200 1,124,000 -38,000 0.25% 3,596,800
2018-09-14 2018-09-12 3.100 1,162,000 -32,000 0.26% 3,602,200
2018-09-13 2018-09-11 3.100 1,194,000 +14,000 0.26% 3,701,400
2018-09-12 2018-09-10 3.100 1,180,000 +34,000 0.26% 3,658,000
2018-09-11 2018-09-07 3.200 1,146,000 -42,000 0.25% 3,667,200
2018-09-10 2018-09-06 3.200 1,188,000 -62,000 0.26% 3,801,600
2018-09-07 2018-09-05 3.250 1,250,000 -4,000 0.28% 4,062,500
2018-09-06 2018-09-04 3.300 1,254,000 -30,000 0.28% 4,138,200
2018-09-05 2018-09-03 3.250 1,284,000 +16,000 0.28% 4,173,000
2018-09-04 2018-08-31 3.350 1,268,000 +26,000 0.28% 4,247,800
2018-09-03 2018-08-30 3.350 1,242,000 -14,000 0.27% 4,160,700
2018-08-31 2018-08-29 3.350 1,256,000 +92,000 0.28% 4,207,600
2018-08-30 2018-08-28 3.350 1,164,000 -70,000 0.26% 3,899,400
2018-08-29 2018-08-27 3.300 1,234,000 +42,000 0.27% 4,072,200
2018-08-28 2018-08-24 3.200 1,192,000 +54,000 0.26% 3,814,400
2018-08-27 2018-08-23 3.100 1,138,000 +16,000 0.25% 3,527,800
2018-08-24 2018-08-22 3.150 1,122,000 +26,000 0.25% 3,534,300
2018-08-23 2018-08-21 3.100 1,096,000 +34,000 0.24% 3,397,600
2018-08-22 2018-08-20 3.100 1,062,000 -66,000 0.24% 3,292,200
2018-08-21 2018-08-17 3.050 1,128,000 -8,000 0.25% 3,440,400
2018-08-20 2018-08-16 3.100 1,136,000 +44,000 0.25% 3,521,600
2018-08-17 2018-08-15 3.150 1,092,000 -44,000 0.24% 3,439,800
2018-08-16 2018-08-14 3.150 1,136,000 -14,000 0.25% 3,578,400
2018-08-15 2018-08-13 3.200 1,150,000 -14,000 0.25% 3,680,000
2018-08-14 2018-08-10 3.250 1,164,000 +70,000 0.26% 3,783,000
2018-08-13 2018-08-09 3.200 1,094,000 -4,000 0.24% 3,500,800
2018-08-10 2018-08-08 3.200 1,098,000 -76,000 0.24% 3,513,600
2018-08-09 2018-08-07 3.250 1,174,000 +24,000 0.26% 3,815,500
2018-08-08 2018-08-06 3.250 1,150,000 +18,000 0.25% 3,737,500
2018-08-07 2018-08-03 3.150 1,132,000 +74,000 0.25% 3,565,800
2018-08-06 2018-08-02 3.150 1,058,000 -76,000 0.23% 3,332,700
2018-08-03 2018-08-01 3.100 1,134,000 +32,000 0.25% 3,515,400
2018-08-02 2018-07-31 3.250 1,102,000 -102,000 0.24% 3,581,500
2018-08-01 2018-07-30 3.300 1,204,000 +106,000 0.27% 3,973,200
2018-07-31 2018-07-27 3.400 1,098,000 -24,000 0.24% 3,733,200
2018-07-30 2018-07-26 3.400 1,122,000 -12,000 0.25% 3,814,800
2018-07-27 2018-07-25 3.500 1,134,000 +58,000 0.25% 3,969,000
2018-07-26 2018-07-24 3.500 1,076,000 +4,000 0.24% 3,766,000
2018-07-25 2018-07-23 3.500 1,072,000 -26,000 0.24% 3,752,000
2018-07-24 2018-07-20 3.300 1,098,000 -4,000 0.24% 3,623,400
2018-07-23 2018-07-19 3.400 1,102,000 -8,000 0.24% 3,746,800
2018-07-20 2018-07-18 3.450 1,110,000 -22,000 0.25% 3,829,500
2018-07-19 2018-07-17 3.450 1,132,000 -50,000 0.25% 3,905,400
2018-07-18 2018-07-16 3.450 1,182,000 -138,000 0.26% 4,077,900
2018-07-17 2018-07-13 3.450 1,320,000 +92,000 0.29% 4,554,000
2018-07-16 2018-07-12 3.500 1,228,000 -110,000 0.27% 4,298,000
2018-07-13 2018-07-11 3.200 1,338,000 +50,000 0.30% 4,281,600
2018-07-12 2018-07-10 3.300 1,288,000 -8,000 0.29% 4,250,400
2018-07-11 2018-07-09 3.450 1,296,000 +14,000 0.29% 4,471,200
2018-07-10 2018-07-06 3.450 1,282,000 +38,000 0.28% 4,422,900
2018-07-09 2018-07-05 3.450 1,244,000 -30,000 0.28% 4,291,800
2018-07-06 2018-07-04 3.500 1,274,000 -38,000 0.28% 4,459,000
2018-07-05 2018-07-03 3.450 1,312,000 +8,000 0.29% 4,526,400
2018-07-03 2018-06-28 3.500 1,304,000 +172,000 0.29% 4,564,000
2018-06-29 2018-06-27 3.600 1,132,000 -102,000 0.25% 4,075,200
2018-06-28 2018-06-26 3.400 1,234,000 +182,000 0.27% 4,195,600
2018-06-27 2018-06-25 4.050 1,052,000 -250,000 0.23% 4,260,600
2018-06-26 2018-06-22 4.200 1,302,000 -22,000 0.29% 5,468,400
2018-06-25 2018-06-21 4.150 1,324,000 +224,000 0.29% 5,494,600
2018-06-22 2018-06-20 4.050 1,100,000 -32,000 0.24% 4,455,000
2018-06-21 2018-06-19 4.000 1,132,000 +148,000 0.25% 4,528,000
2018-06-20 2018-06-15 4.300 984,000 +164,000 0.22% 4,231,200
2018-06-19 2018-06-14 4.100 820,000 -156,000 0.18% 3,362,000
2018-06-15 2018-06-13 3.850 976,000 +62,000 0.22% 3,757,600
2018-06-14 2018-06-12 3.800 914,000 +230,000 0.20% 3,473,200
2018-06-13 2018-06-11 3.800 684,000 -368,000 0.15% 2,599,200
2018-06-12 2018-06-08 3.400 1,052,000 +198,000 0.23% 3,576,800
2018-06-11 2018-06-07 3.450 854,000 +92,000 0.19% 2,946,300
2018-06-08 2018-06-06 3.500 762,000 -64,000 0.17% 2,667,000
2018-06-07 2018-06-05 3.600 826,000 -56,000 0.18% 2,973,600
2018-06-06 2018-06-04 3.550 882,000 -32,000 0.20% 3,131,100
2018-06-05 2018-06-01 3.550 914,000 -38,000 0.20% 3,244,700
2018-06-04 2018-05-31 3.500 952,000 +112,000 0.21% 3,332,000
2018-06-01 2018-05-30 3.600 840,000 +12,000 0.19% 3,024,000
2018-05-31 2018-05-29 3.650 828,000 +152,000 0.18% 3,022,200
2018-05-30 2018-05-28 3.750 676,000 -144,000 0.15% 2,535,000
2018-05-29 2018-05-25 3.650 820,000 +50,000 0.18% 2,993,000
2018-05-28 2018-05-24 3.700 770,000 -44,000 0.17% 2,849,000
2018-05-25 2018-05-23 3.550 814,000 -20,000 0.18% 2,889,700
2018-05-24 2018-05-21 3.550 834,000 -120,000 0.18% 2,960,700
2018-05-23 2018-05-18 3.500 954,000 -50,000 0.21% 3,339,000
2018-05-21 2018-05-17 3.500 1,004,000 -22,000 0.22% 3,514,000
2018-05-18 2018-05-16 3.550 1,026,000 -54,000 0.23% 3,642,300
2018-05-17 2018-05-15 3.600 1,080,000 -478,000 0.24% 3,888,000
2018-05-16 2018-05-14 3.600 1,558,000 -70,000 0.34% 5,608,800
2018-05-15 2018-05-11 3.700 1,628,000 -140,000 0.36% 6,023,600
2018-05-14 2018-05-10 3.550 1,768,000 +118,000 0.39% 6,276,400
2018-05-11 2018-05-09 3.700 1,650,000 +46,000 0.37% 6,105,000
2018-05-10 2018-05-08 3.750 1,604,000 -296,000 0.36% 6,015,000
2018-05-09 2018-05-07 3.450 1,900,000 +50,000 0.42% 6,555,000
2018-04-30 2018-04-26 3.000 1,850,000 -10,000 0.41% 5,550,000
2018-04-27 2018-04-25 2.950 1,860,000 +60,000 0.41% 5,487,000
2018-04-26 2018-04-24 3.050 1,800,000 +10,000 0.40% 5,490,000
2018-04-25 2018-04-23 3.100 1,790,000 -100,000 0.40% 5,549,000
2018-04-23 2018-04-19 3.100 1,890,000 +100,000 0.42% 5,859,000
2018-04-20 2018-04-18 3.100 1,790,000 -78,000 0.40% 5,549,000
2018-04-19 2018-04-17 3.150 1,868,000 +30,000 0.41% 5,884,200
2018-04-18 2018-04-16 3.150 1,838,000 +88,000 0.41% 5,789,700
2018-04-17 2018-04-13 3.100 1,750,000 -170,000 0.39% 5,425,000
2018-04-16 2018-04-12 3.250 1,920,000 -92,000 0.43% 6,240,000
2018-04-12 2018-04-10 3.250 2,012,000 -238,000 0.45% 6,539,000
2018-04-11 2018-04-09 3.350 2,250,000 -248,000 0.50% 7,537,500
2018-04-09 2018-04-04 3.550 2,498,000 +100,000 0.55% 8,867,900
2018-04-06 2018-04-03 3.600 2,398,000 +457,000 0.53% 8,632,800
2018-04-04 2018-03-29 3.600 1,941,000 -60,000 0.43% 6,987,600
2018-04-03 2018-03-28 3.700 2,001,000 -54,000 0.44% 7,403,700
2018-03-29 2018-03-27 3.800 2,055,000 +64,000 0.45% 7,809,000
2018-03-23 2018-03-21 3.850 1,991,000 -12,000 0.44% 7,665,350
2018-03-21 2018-03-19 3.550 2,003,000 +34,000 0.44% 7,110,650
2018-03-20 2018-03-16 3.450 1,969,000 -186,000 0.44% 6,793,050
2018-03-16 2018-03-14 3.600 2,155,000 -100,000 0.48% 7,758,000
2018-03-14 2018-03-12 3.600 2,255,000 -100,000 0.50% 8,118,000
2018-03-12 2018-03-08 3.650 2,355,000 -292,000 0.52% 8,595,750
2018-03-09 2018-03-07 3.650 2,647,000 -40,000 0.59% 9,661,550
2018-03-08 2018-03-06 3.650 2,687,000 -428,000 0.59% 9,807,550
2018-03-07 2018-03-05 3.650 3,115,000 -150,000 0.69% 11,369,750
2018-03-06 2018-03-02 3.750 3,265,000 +40,000 0.72% 12,243,750
2018-03-05 2018-03-01 3.650 3,225,000 -178,000 0.71% 11,771,250
2018-03-02 2018-02-28 3.750 3,403,000 +410,000 0.75% 12,761,250
2018-03-01 2018-02-27 3.750 2,993,000 -272,000 0.66% 11,223,750
2018-02-22 2018-02-20 3.850 3,265,000 -2,000 0.72% 12,570,250
2018-02-13 2018-02-09 4.000 3,267,000 -22,000 0.72% 13,068,000
2018-02-12 2018-02-08 4.200 3,289,000 -22,000 0.73% 13,813,800
2018-02-09 2018-02-07 3.850 3,311,000 +224,000 0.73% 12,747,350
2018-02-08 2018-02-06 3.650 3,087,000 +22,000 0.68% 11,267,550
2018-02-07 2018-02-05 3.800 3,065,000 -26,000 0.68% 11,647,000
2018-02-06 2018-02-02 3.900 3,091,000 -100,000 0.68% 12,054,900
2018-02-05 2018-02-01 3.900 3,191,000 -20,000 0.71% 12,444,900
2018-02-02 2018-01-31 3.950 3,211,000 -20,000 0.71% 12,683,450
2018-02-01 2018-01-30 3.900 3,231,000 +20,000 0.72% 12,600,900
2018-01-30 2018-01-26 3.850 3,211,000 -102,000 0.71% 12,362,350
2018-01-29 2018-01-25 3.850 3,313,000 -98,000 0.73% 12,755,050
2018-01-26 2018-01-24 4.100 3,411,000 -12,000 0.76% 13,985,100
2018-01-25 2018-01-23 4.100 3,423,000 -16,000 0.76% 14,034,300
2018-01-24 2018-01-22 4.350 3,439,000 -136,000 0.76% 14,959,650
2018-01-23 2018-01-19 4.450 3,575,000 -100,000 0.79% 15,908,750
2018-01-19 2018-01-17 3.950 3,675,000 +14,000 0.81% 14,516,250
2018-01-18 2018-01-16 3.650 3,661,000 -32,000 0.81% 13,362,650
2018-01-17 2018-01-15 3.650 3,693,000 -200,000 0.82% 13,479,450
2018-01-16 2018-01-12 3.700 3,893,000 -22,000 0.86% 14,404,100
2018-01-15 2018-01-11 3.700 3,915,000 +22,000 0.87% 14,485,500
2018-01-10 2018-01-08 4.000 3,893,000 +4,000 0.86% 15,572,000
2018-01-09 2018-01-05 3.950 3,889,000 -4,000 0.86% 15,361,550
2018-01-04 2018-01-02 4.100 3,893,000 -190,000 0.86% 15,961,300
2018-01-03 2017-12-29 4.050 4,083,000 -80,000 0.90% 16,536,150
2018-01-02 2017-12-28 4.100 4,163,000 +42,000 0.92% 17,068,300
2017-12-29 2017-12-27 4.200 4,121,000 +10,000 0.91% 17,308,200
2017-12-28 2017-12-22 4.550 4,111,000 -34,000 0.91% 18,705,050
2017-12-21 2017-12-19 4.200 4,145,000 +6,000 0.92% 17,409,000
2017-12-20 2017-12-18 4.300 4,139,000 +50,000 0.92% 17,797,700
2017-12-19 2017-12-15 4.550 4,089,000 +290,000 0.91% 18,604,950
2017-12-18 2017-12-14 4.550 3,799,000 -276,000 0.84% 17,285,450
2017-12-15 2017-12-13 5.400 4,075,000 -152,000 0.91% 22,005,000
2017-12-14 2017-12-12 4.950 4,227,000 -86,000 0.94% 20,923,650
2017-12-13 2017-12-11 4.600 4,313,000 -304,000 0.96% 19,839,800
2017-12-12 2017-12-08 4.350 4,617,000 -202,000 1.03% 20,083,950
2017-12-11 2017-12-07 4.450 4,819,000 +40,000 1.07% 21,444,550
2017-12-08 2017-12-06 4.300 4,779,000 -222,000 1.06% 20,549,700
2017-12-07 2017-12-05 4.250 5,001,000 -320,000 1.11% 21,254,250
2017-12-06 2017-12-04 4.300 5,321,000 -110,000 1.18% 22,880,300
2017-12-05 2017-12-01 4.200 5,431,000 -248,000 1.21% 22,810,200
2017-12-04 2017-11-30 3.750 5,679,000 -14,000 1.26% 21,296,250
2017-12-01 2017-11-29 3.400 5,693,000 -12,000 1.27% 19,356,200
2017-11-30 2017-11-28 3.350 5,705,000 -10,000 1.27% 19,111,750
2017-11-29 2017-11-27 3.750 5,715,000 +166,000 1.27% 21,431,250
2017-11-28 2017-11-24 3.950 5,549,000 -342,000 1.23% 21,918,550
2017-11-27 2017-11-23 5.000 5,891,000 -310,000 1.31% 29,455,000
2017-11-24 2017-11-22 4.950 6,201,000 +452,000 1.38% 30,694,950
2017-11-23 2017-11-21 4.500 5,749,000 -108,000 1.28% 25,870,500
2017-11-22 2017-11-20 3.750 5,857,000 -292,000 1.30% 21,963,750
2017-11-21 2017-11-17 3.700 6,149,000 +24,000 1.37% 22,751,300
2017-11-20 2017-11-16 3.700 6,125,000 +276,000 1.36% 22,662,500
2017-11-17 2017-11-15 3.450 5,849,000 +464,000 1.30% 20,179,050
2017-11-16 2017-11-14 3.100 5,385,000 +1,494,000 1.20% 16,693,500
2017-11-15 2017-11-13 3.000 3,891,000 -142,000 0.86% 11,673,000
2017-11-14 2017-11-10 2.850 4,033,000 +350,000 0.90% 11,494,050
2017-11-13 2017-11-09 2.500 3,683,000 -10,000 0.82% 9,207,500
2017-10-25 2017-10-23 2.210 3,693,000 -36,000 0.82% 8,161,530
2017-10-24 2017-10-20 2.180 3,729,000 -78,000 0.83% 8,129,220
2017-10-23 2017-10-19 2.130 3,807,000 -2,000 0.85% 8,108,910
2017-10-20 2017-10-18 2.300 3,809,000 -92,000 0.85% 8,760,700
2017-09-18 2017-09-14 2.100 3,901,000 -1,466,000 0.87% 8,192,100
2017-09-11 2017-09-07 2.210 5,367,000 +94,000 1.19% 11,861,070
2017-09-01 2017-08-30 2.250 5,273,000 -128,000 1.17% 11,864,250
2017-08-31 2017-08-29 2.230 5,401,000 +216,000 1.20% 12,044,230
2017-08-30 2017-08-28 2.240 5,185,000 +2,000 1.15% 11,614,400
2017-08-29 2017-08-25 2.200 5,183,000 +2,000 1.15% 11,402,600
2017-08-24 2017-08-21 1.890 5,181,000 -174,000 1.15% 9,792,090
2017-08-22 2017-08-18 1.820 5,355,000 -80,000 1.19% 9,746,100
2017-07-31 2017-07-27 2.220 5,435,000 -4,000 1.21% 12,065,700
2017-07-28 2017-07-26 2.170 5,439,000 -58,000 1.21% 11,802,630
2017-07-25 2017-07-21 2.080 5,497,000 +62,000 1.22% 11,433,760
2017-07-12 2017-07-10 2.120 5,435,000 -4,000 1.21% 11,522,200
2017-07-07 2017-07-05 2.260 5,439,000 -130,000 1.21% 12,292,140
2017-07-06 2017-07-04 2.240 5,569,000 +4,000 1.24% 12,474,560
2017-07-03 2017-06-29 2.230 5,565,000 +50,000 1.24% 12,409,950
2017-06-30 2017-06-28 2.060 5,515,000 +80,000 1.23% 11,360,900
2017-06-29 2017-06-27 2.080 5,435,000 -20,000 1.21% 11,304,800
2017-06-27 2017-06-23 2.270 5,455,000 -88,000 1.21% 12,382,850
2017-06-26 2017-06-22 2.260 5,543,000 -220,000 1.23% 12,527,180
2017-06-23 2017-06-21 2.270 5,763,000 +1,374,000 1.28% 13,082,010
2017-06-22 2017-06-20 2.270 4,389,000 -70,000 0.98% 9,963,030
2017-06-21 2017-06-19 2.400 4,459,000 +102,000 0.99% 10,701,600
2017-06-13 2017-06-09 2.180 4,357,000 -2,000 0.97% 9,498,260
2017-06-12 2017-06-08 2.200 4,359,000 +2,000 0.97% 9,589,800
2017-05-26 2017-05-24 2.400 4,357,000 -200,000 0.97% 10,456,800
2017-05-25 2017-05-23 2.410 4,557,000 +240,000 1.01% 10,982,370
2017-05-23 2017-05-19 2.420 4,317,000 -40,000 0.96% 10,447,140
2017-05-22 2017-05-18 2.410 4,357,000 -40,000 0.97% 10,500,370
2017-05-19 2017-05-17 2.430 4,397,000 -24,000 0.98% 10,684,710
2017-05-18 2017-05-16 2.440 4,421,000 -20,000 0.98% 10,787,240
2017-05-17 2017-05-15 2.460 4,441,000 -20,000 0.99% 10,924,860
2017-05-16 2017-05-12 2.450 4,461,000 -20,000 0.99% 10,929,450
2017-05-15 2017-05-11 2.420 4,481,000 -20,000 1.00% 10,844,020
2017-05-12 2017-05-10 2.480 4,501,000 -20,000 1.00% 11,162,480
2017-05-10 2017-05-08 2.480 4,521,000 -174,000 1.01% 11,212,080
2017-05-09 2017-05-05 2.440 4,695,000 -2,000 1.04% 11,455,800
2017-05-08 2017-05-04 2.490 4,697,000 -20,000 1.04% 11,695,530
2017-05-05 2017-05-02 2.500 4,717,000 -320,000 1.05% 11,792,500
2017-05-04 2017-04-28 2.410 5,037,000 +652,000 1.12% 12,139,170
2017-05-02 2017-04-27 2.430 4,385,000 -34,000 0.97% 10,655,550
2017-04-28 2017-04-26 2.440 4,419,000 -94,000 0.98% 10,782,360
2017-04-27 2017-04-25 2.490 4,513,000 -18,000 1.00% 11,237,370
2017-04-26 2017-04-24 2.550 4,531,000 -14,000 1.01% 11,554,050
2017-04-25 2017-04-21 2.410 4,545,000 -18,000 1.01% 10,953,450
2017-04-24 2017-04-20 2.370 4,563,000 -20,000 1.01% 10,814,310
2017-04-21 2017-04-19 2.340 4,583,000 +358,000 1.02% 10,724,220
2017-04-13 2017-04-11 2.000 4,225,000 -2,000 1.06% 8,450,000
2017-04-12 2017-04-10 2.060 4,227,000 +54,000 1.06% 8,707,620
2017-04-11 2017-04-07 2.110 4,173,000 -16,000 1.04% 8,805,030
2017-04-10 2017-04-06 1.910 4,189,000 +252,000 1.05% 8,000,990
2017-04-05 2017-03-31 1.420 3,937,000 -64,000 0.98% 5,590,540
2017-03-30 2017-03-28 1.430 4,001,000 +34,000 1.00% 5,721,430
2017-03-22 2017-03-20 1.450 3,967,000 +30,000 0.99% 5,752,150
2017-03-17 2017-03-15 1.420 3,937,000 -10,000 0.98% 5,590,540
2017-03-08 2017-03-06 1.540 3,947,000 +10,000 0.99% 6,078,380
2017-03-07 2017-03-03 1.450 3,937,000 +8,000 0.98% 5,708,650
2017-03-02 2017-02-28 1.800 3,929,000 +8,000 0.98% 7,072,200
2017-02-27 2017-02-23 1.900 3,921,000 +4,000 0.98% 7,449,900
2017-02-24 2017-02-22 1.950 3,917,000 +6,000 0.98% 7,638,150
2017-02-21 2017-02-17 1.990 3,911,000 +4,000 0.98% 7,782,890
2017-02-20 2017-02-16 1.990 3,907,000 +16,000 0.98% 7,774,930
2017-02-17 2017-02-15 2.070 3,891,000 +10,000 0.97% 8,054,370
2017-02-14 2017-02-10 2.190 3,881,000 -2,000 0.97% 8,499,390
2017-02-13 2017-02-09 2.100 3,883,000 +10,000 0.97% 8,154,300
2017-02-10 2017-02-08 2.140 3,873,000 -1,446,000 0.97% 8,288,220
2017-02-08 2017-02-06 2.150 5,319,000 +40,000 1.33% 11,435,850
2017-02-06 2017-02-02 2.190 5,279,000 -60,000 1.32% 11,561,010
2017-02-03 2017-02-01 2.230 5,339,000 +28,000 1.34% 11,905,970
2017-02-02 2017-01-27 2.250 5,311,000 -866,000 1.33% 11,949,750
2017-02-01 2017-01-25 2.200 6,177,000 +202,000 1.54% 13,589,400
2017-01-26 2017-01-24 2.210 5,975,000 -48,000 1.49% 13,204,750
2017-01-25 2017-01-23 2.230 6,023,000 -76,000 1.51% 13,431,290
2017-01-24 2017-01-20 2.330 6,099,000 -18,000 1.53% 14,210,670
2017-01-18 2017-01-16 2.250 6,117,000 +92,000 1.53% 13,763,250
2017-01-16 2017-01-12 2.210 6,025,000 +452,000 1.51% 13,315,250
2017-01-13 2017-01-11 2.260 5,573,000 -286,000 1.39% 12,594,980
2017-01-12 2017-01-10 2.210 5,859,000 -18,000 1.47% 12,948,390
2017-01-11 2017-01-09 2.240 5,877,000 +210,000 1.47% 13,164,480
2017-01-10 2017-01-06 2.140 5,667,000 +58,000 1.42% 12,127,380
2017-01-05 2017-01-03 2.090 5,609,000 +400,000 1.40% 11,722,810
2017-01-03 2016-12-29 2.090 5,209,000 +46,000 1.30% 10,886,810
2016-12-29 2016-12-23 2.200 5,163,000 +44,000 1.29% 11,358,600
2016-12-21 2016-12-19 2.180 5,119,000 +10,000 1.28% 11,159,420
2016-12-20 2016-12-16 2.290 5,109,000 +52,000 1.28% 11,699,610
2016-12-19 2016-12-15 2.280 5,057,000 +10,000 1.26% 11,529,960
2016-12-16 2016-12-14 2.320 5,047,000 -408,000 1.26% 11,709,040
2016-12-15 2016-12-13 2.180 5,455,000 +94,000 1.36% 11,891,900
2016-12-14 2016-12-12 2.200 5,361,000 +60,000 1.34% 11,794,200
2016-12-13 2016-12-09 2.190 5,301,000 +16,000 1.33% 11,609,190
2016-12-06 2016-12-02 2.370 5,285,000 -10,000 1.32% 12,525,450
2016-12-05 2016-12-01 2.380 5,295,000 +90,000 1.32% 12,602,100
2016-12-02 2016-11-30 2.330 5,205,000 -146,000 1.30% 12,127,650
2016-12-01 2016-11-29 2.350 5,351,000 +100,000 1.34% 12,574,850
2016-11-30 2016-11-28 2.390 5,251,000 -14,000 1.31% 12,549,890
2016-11-29 2016-11-25 2.290 5,265,000 +6,000 1.32% 12,056,850
2016-11-28 2016-11-24 2.290 5,259,000 +16,000 1.32% 12,043,110
2016-11-25 2016-11-23 2.380 5,243,000 +6,000 1.31% 12,478,340
2016-11-24 2016-11-22 2.400 5,237,000 +14,000 1.31% 12,568,800
2016-11-23 2016-11-21 2.450 5,223,000 +6,000 1.31% 12,796,350
2016-11-18 2016-11-16 2.470 5,217,000 +178,000 1.30% 12,885,990
2016-11-16 2016-11-14 2.370 5,039,000 +54,000 1.26% 11,942,430
2016-11-15 2016-11-11 2.460 4,985,000 +14,000 1.25% 12,263,100
2016-11-11 2016-11-09 2.390 4,971,000 +34,000 1.24% 11,880,690
2016-11-09 2016-11-07 2.650 4,937,000 +30,000 1.23% 13,083,050
2016-11-08 2016-11-04 2.800 4,907,000 +22,000 1.23% 13,739,600
2016-11-03 2016-11-01 2.800 4,885,000 +500,000 1.22% 13,678,000
2016-11-01 2016-10-28 2.750 4,385,000 +20,000 1.10% 12,058,750
2016-10-31 2016-10-27 2.750 4,365,000 -40,000 1.09% 12,003,750
2016-10-28 2016-10-26 2.800 4,405,000 +50,000 1.10% 12,334,000
2016-10-27 2016-10-25 2.650 4,355,000 +82,000 1.09% 11,540,750
2016-10-26 2016-10-24 2.800 4,273,000 -76,000 1.07% 11,964,400
2016-10-18 2016-10-14 2.450 4,349,000 -40,000 1.09% 10,655,050
2016-10-17 2016-10-13 2.460 4,389,000 -116,000 1.10% 10,796,940
2016-10-14 2016-10-12 2.460 4,505,000 +208,000 1.13% 11,082,300
2016-10-13 2016-10-11 2.550 4,297,000 +10,000 1.07% 10,957,350
2016-10-12 2016-10-07 2.480 4,287,000 +20,000 1.07% 10,631,760
2016-10-11 2016-10-06 2.400 4,267,000 +220,000 1.07% 10,240,800
2016-10-07 2016-10-05 2.420 4,047,000 -20,000 1.01% 9,793,740
2016-10-06 2016-10-04 2.480 4,067,000 -960,000 1.02% 10,086,160
2016-10-05 2016-10-03 2.450 5,027,000 +20,000 1.26% 12,316,150
2016-10-03 2016-09-29 2.340 5,007,000 +170,000 1.25% 11,716,380
2016-09-30 2016-09-28 2.150 4,837,000 +2,000 1.21% 10,399,550
2016-09-29 2016-09-27 2.020 4,835,000 +40,000 1.21% 9,766,700
2016-09-27 2016-09-23 1.880 4,795,000 -50,000 1.20% 9,014,600
2016-09-20 2016-09-15 1.870 4,845,000 -110,000 1.21% 9,060,150
2016-09-01 2016-08-30 1.930 4,955,000 -150,000 1.24% 9,563,150
2016-08-31 2016-08-29 1.920 5,105,000 -20,000 1.28% 9,801,600
2016-08-30 2016-08-26 1.900 5,125,000 +102,000 1.28% 9,737,500
2016-08-26 2016-08-24 1.790 5,023,000 +70,000 1.26% 8,991,170
2016-08-23 2016-08-19 1.710 4,953,000 -22,000 1.24% 8,469,630
2016-08-22 2016-08-18 1.670 4,975,000 -50,000 1.24% 8,308,250
2016-08-19 2016-08-17 1.400 5,025,000 -200,000 1.26% 7,035,000
2016-08-18 2016-08-16 1.390 5,225,000 +8,000 1.31% 7,262,750
2016-08-16 2016-08-12 1.600 5,217,000 -170,000 1.30% 8,347,200
2016-08-12 2016-08-10 1.680 5,387,000 -200,000 1.35% 9,050,160
2016-08-08 2016-08-04 1.700 5,587,000 -200,000 1.40% 9,497,900
2016-08-05 2016-08-03 1.710 5,787,000 -130,000 1.45% 9,895,770
2016-08-03 2016-07-29 1.710 5,917,000 +900,000 1.48% 10,118,070
2016-07-26 2016-07-22 1.790 5,017,000 -32,000 1.25% 8,980,430
2016-07-25 2016-07-21 1.710 5,049,000 -50,000 1.26% 8,633,790
2016-07-21 2016-07-19 1.790 5,099,000 +6,000 1.28% 9,127,210
2016-07-20 2016-07-18 1.760 5,093,000 -74,000 1.27% 8,963,680
2016-07-19 2016-07-15 1.850 5,167,000 -126,000 1.29% 9,558,950
2016-07-15 2016-07-13 1.850 5,293,000 +86,000 1.32% 9,792,050
2016-07-14 2016-07-12 1.800 5,207,000 -10,000 1.30% 9,372,600
2016-07-11 2016-07-07 1.820 5,217,000 +110,000 1.37% 9,494,940
2016-06-27 2016-06-23 1.940 5,107,000 -10,000 1.34% 9,907,580
2016-06-24 2016-06-22 1.920 5,117,000 +48,000 1.35% 9,824,640
2016-06-22 2016-06-20 2.000 5,069,000 +40,000 1.33% 10,138,000
2016-06-21 2016-06-17 1.990 5,029,000 -20,000 1.32% 10,007,710
2016-06-20 2016-06-16 1.880 5,049,000 -16,000 1.33% 9,492,120
2016-06-15 2016-06-13 1.860 5,065,000 +82,000 1.33% 9,420,900
2016-06-14 2016-06-10 1.890 4,983,000 +74,000 1.31% 9,417,870
2016-06-10 2016-06-07 1.960 4,909,000 +16,000 1.29% 9,621,640
2016-06-07 2016-06-03 1.950 4,893,000 -20,000 1.29% 9,541,350
2016-06-06 2016-06-02 1.930 4,913,000 +350,000 1.29% 9,482,090
2016-06-02 2016-05-31 2.000 4,563,000 +106,000 1.20% 9,126,000
2016-06-01 2016-05-30 1.940 4,457,000 +30,000 1.17% 8,646,580
2016-05-31 2016-05-27 1.930 4,427,000 +52,000 1.16% 8,544,110
2016-05-30 2016-05-26 1.790 4,375,000 -366,000 1.31% 7,831,250
2016-05-27 2016-05-25 1.680 4,741,000 +300,000 1.42% 7,964,880
2016-05-17 2016-05-13 1.950 4,441,000 +54,000 1.33% 8,659,950
2016-04-26 2016-04-22 2.150 4,387,000 -800 1.32% 9,432,050
2016-04-18 2016-04-14 2.180 4,387,800 -30,000 1.32% 9,565,404
2016-04-12 2016-04-08 2.070 4,417,800 -204,000 1.33% 9,144,846
2016-04-08 2016-04-06 2.120 4,621,800 -70,000 1.39% 9,798,216
2016-04-06 2016-04-01 2.040 4,691,800 -6,000 1.41% 9,571,272
2016-04-05 2016-03-31 2.050 4,697,800 +6,000 1.41% 9,630,490
2016-03-31 2016-03-29 2.090 4,691,800 +84,000 1.41% 9,805,862
2016-03-24 2016-03-22 2.110 4,607,800 -4,000 1.38% 9,722,458
2016-03-23 2016-03-21 2.070 4,611,800 +4,000 1.38% 9,546,426
2016-03-21 2016-03-17 2.060 4,607,800 -2,000 1.38% 9,492,068
2016-03-18 2016-03-16 2.060 4,609,800 -148,000 1.38% 9,496,188
2016-03-10 2016-03-08 2.240 4,757,800 -24,000 1.43% 10,657,472
2016-03-09 2016-03-07 2.280 4,781,800 -90,000 1.44% 10,902,504
2015-12-18 2015-12-16 2.470 4,871,800 -4,000 1.46% 12,033,346
2015-12-17 2015-12-15 2.500 4,875,800 -6,000 1.46% 12,189,500
2015-12-16 2015-12-14 2.800 4,881,800 -2,000 1.47% 13,669,040
2015-12-15 2015-12-11 2.800 4,883,800 +10,000 1.47% 13,674,640
2015-12-14 2015-12-10 2.800 4,873,800 -4,000 1.46% 13,646,640
2015-12-11 2015-12-09 2.800 4,877,800 +6,000 1.46% 13,657,840
2015-11-25 2015-11-23 3.200 4,871,800 +30,000 1.46% 15,589,760
2015-11-20 2015-11-18 3.100 4,841,800 +120,000 1.45% 15,009,580
2015-11-12 2015-11-10 2.800 4,721,800 -10,000 1.42% 13,221,040
2015-11-11 2015-11-09 2.850 4,731,800 +10,000 1.42% 13,485,630
2015-11-09 2015-11-05 2.850 4,721,800 -32,000 1.42% 13,457,130
2015-11-06 2015-11-04 2.900 4,753,800 +26,000 1.43% 13,786,020
2015-11-05 2015-11-03 2.700 4,727,800 +6,000 1.42% 12,765,060
2015-11-04 2015-11-02 2.800 4,721,800 -4,000 1.42% 13,221,040
2015-11-03 2015-10-30 2.650 4,725,800 +4,000 1.42% 12,523,370
2015-11-02 2015-10-29 2.460 4,721,800 -2,000 1.42% 11,615,628
2015-10-30 2015-10-28 2.450 4,723,800 +2,000 1.42% 11,573,310
2015-10-22 2015-10-19 2.420 4,721,800 -2,000 1.42% 11,426,756
2015-10-14 2015-10-12 2.300 4,723,800 +2,000 1.42% 10,864,740
2015-09-22 2015-09-18 2.700 4,721,800 -30,000 1.42% 12,748,860
2015-09-21 2015-09-17 2.700 4,751,800 +30,000 1.43% 12,829,860
2015-08-26 2015-08-24 2.600 4,721,800 -30,000 1.42% 12,276,680
2015-08-03 2015-07-30 3.650 4,751,800 +30,000 1.43% 17,344,070
2015-07-30 2015-07-28 3.450 4,721,800 -12,000 1.42% 16,290,210
2015-07-29 2015-07-27 3.250 4,733,800 +4,000 1.42% 15,384,850
2015-07-20 2015-07-16 4.550 4,729,800 +16,000 1.42% 21,520,590
2015-07-16 2015-07-14 4.150 4,713,800 -146,000 1.41% 19,562,270
2015-07-13 2015-07-09 3.450 4,859,800 -30,000 1.46% 16,766,310
2015-07-10 2015-07-08 2.850 4,889,800 +26,000 1.47% 13,935,930
2015-07-09 2015-07-07 3.200 4,863,800 -4,000 1.46% 15,564,160
2015-07-08 2015-07-06 3.400 4,867,800 -8,000 1.46% 16,550,520
2015-07-07 2015-07-03 4.050 4,875,800 +208,000 1.46% 19,746,990
2015-07-06 2015-07-02 4.750 4,667,800 +16,000 1.40% 22,172,050
2015-07-03 2015-06-30 5.100 4,651,800 -28,000 1.40% 23,724,180
2015-07-02 2015-06-29 5.500 4,679,800 +80,000 1.40% 25,738,900
2015-06-30 2015-06-26 5.600 4,599,800 -46,000 1.38% 25,758,880
2015-06-29 2015-06-25 5.700 4,645,800 +24,000 1.61% 26,481,060
2015-06-26 2015-06-24 5.900 4,621,800 +4,000 1.60% 27,268,620
2015-06-25 2015-06-23 5.700 4,617,800 -66,000 1.60% 26,321,460
2015-06-24 2015-06-22 5.800 4,683,800 -152,000 1.62% 27,166,040
2015-06-23 2015-06-19 4.750 4,835,800 +560,000 1.67% 22,970,050
2015-06-22 2015-06-18 4.350 4,275,800 +98,000 1.48% 18,599,730
2015-06-19 2015-06-17 4.400 4,177,800 +116,000 1.45% 18,382,320
2015-06-18 2015-06-16 4.000 4,061,800 +4,000 1.41% 16,247,200
2015-06-16 2015-06-12 4.200 4,057,800 -134,000 1.40% 17,042,760
2015-06-15 2015-06-11 3.850 4,191,800 -564,000 1.45% 16,138,430
2015-06-12 2015-06-10 3.150 4,755,800 +64,000 1.65% 14,980,770
2015-06-11 2015-06-09 3.750 4,691,800 +478,000 1.62% 17,594,250
2015-06-10 2015-06-08 4.150 4,213,800 +608,000 1.46% 17,487,270
2015-06-09 2015-06-05 3.500 3,605,800 -576,000 1.25% 12,620,300
2015-06-08 2015-06-04 2.800 4,181,800 +620,000 1.45% 11,709,040
2015-06-05 2015-06-03 2.700 3,561,800 -300,000 1.23% 9,616,860
2015-06-04 2015-06-02 2.750 3,861,800 -320,000 1.34% 10,619,950
2015-06-03 2015-06-01 2.800 4,181,800 +750,000 1.45% 11,709,040
2015-06-02 2015-05-29 2.650 3,431,800 -10,000 1.19% 9,094,270
2015-05-29 2015-05-27 2.750 3,441,800 +30,000 1.19% 9,464,950
2015-05-28 2015-05-26 2.850 3,411,800 -2,000 1.18% 9,723,630
2015-05-27 2015-05-22 2.850 3,413,800 +2,000 1.18% 9,729,330
2015-05-20 2015-05-18 2.600 3,411,800 -40,000 1.18% 8,870,680
2015-05-19 2015-05-15 2.550 3,451,800 +40,000 1.20% 8,802,090
2015-05-18 2015-05-14 2.650 3,411,800 -100,000 1.18% 9,041,270
2015-05-12 2015-05-08 2.750 3,511,800 -4,000 1.22% 9,657,450
2015-05-11 2015-05-07 2.750 3,515,800 -442,000 1.22% 9,668,450
2015-05-08 2015-05-06 2.800 3,957,800 +456,000 1.37% 11,081,840
2015-04-21 2015-04-17 2.950 3,501,800 +16,000 1.21% 10,330,310
2015-04-20 2015-04-16 3.150 3,485,800 +46,000 1.21% 10,980,270
2015-04-17 2015-04-15 3.000 3,439,800 +54,000 1.19% 10,319,400
2015-04-16 2015-04-14 2.850 3,385,800 +6,000 1.17% 9,649,530
2015-04-15 2015-04-13 2.850 3,379,800 -46,000 1.17% 9,632,430
2015-04-08 2015-04-01 2.650 3,425,800 +10,000 1.19% 9,078,370
2015-04-02 2015-03-31 2.650 3,415,800 -70,000 1.18% 9,051,870
2015-04-01 2015-03-30 2.700 3,485,800 +70,000 1.21% 9,411,660
2015-03-31 2015-03-27 2.650 3,415,800 -100,000 1.18% 9,051,870
2015-03-24 2015-03-20 2.480 3,515,800 -126,000 1.22% 8,719,184
2015-03-23 2015-03-19 2.850 3,641,800 -450,000 1.26% 10,379,130
2015-03-20 2015-03-18 3.100 4,091,800 +166,000 1.42% 12,684,580
2015-03-19 2015-03-17 3.200 3,925,800 +400,000 1.36% 12,562,560
2015-03-18 2015-03-16 2.950 3,525,800 -8,000 1.22% 10,401,110
2015-03-17 2015-03-13 2.700 3,533,800 +48,000 1.22% 9,541,260
2015-03-16 2015-03-12 3.050 3,485,800 -180,000 1.21% 10,631,690
2015-03-13 2015-03-11 3.300 3,665,800 -650,000 1.27% 12,097,140
2015-03-12 2015-03-10 3.700 4,315,800 -302,000 1.49% 15,968,460
2015-03-10 2015-03-06 3.850 4,617,800 +100,000 1.60% 17,778,530
2015-03-09 2015-03-05 3.800 4,517,800 -20,000 1.56% 17,167,640
2015-03-06 2015-03-04 3.750 4,537,800 +56,000 1.57% 17,016,750
2015-03-05 2015-03-03 3.700 4,481,800 -22,000 1.55% 16,582,660
2015-03-04 2015-03-02 3.850 4,503,800 +272,000 1.56% 17,339,630
2015-03-03 2015-02-27 3.600 4,231,800 -240,000 1.47% 15,234,480
2015-03-02 2015-02-26 3.300 4,471,800 +130,000 1.55% 14,756,940
2015-02-27 2015-02-25 3.300 4,341,800 +100,000 1.50% 14,327,940
2015-02-26 2015-02-24 3.500 4,241,800 -90,000 1.47% 14,846,300
2015-02-25 2015-02-23 3.050 4,331,800 +170,000 1.50% 13,211,990
2015-02-24 2015-02-18 3.200 4,161,800 +46,000 1.44% 13,317,760
2015-02-23 2015-02-16 2.700 4,115,800 -20,000 1.42% 11,112,660
2015-02-17 2015-02-13 2.700 4,135,800 -260,000 1.43% 11,166,660
2015-02-16 2015-02-12 2.800 4,395,800 +124,000 1.52% 12,308,240
2015-02-13 2015-02-11 2.600 4,271,800 -104,000 1.48% 11,106,680
2015-02-12 2015-02-10 2.850 4,375,800 +168,000 1.51% 12,471,030
2015-02-11 2015-02-09 2.800 4,207,800 +18,000 1.46% 11,781,840
2015-02-09 2015-02-05 2.600 4,189,800 +140,000 1.45% 10,893,480
2015-02-06 2015-02-04 2.550 4,049,800 +50,000 1.40% 10,326,990
2015-02-05 2015-02-03 2.440 3,999,800 +110,000 1.38% 9,759,512
2015-02-04 2015-02-02 2.550 3,889,800 -20,000 1.35% 9,918,990
2015-02-03 2015-01-30 2.200 3,909,800 +30,000 1.35% 8,601,560
2015-02-02 2015-01-29 2.200 3,879,800 -10,000 1.34% 8,535,560
2015-01-30 2015-01-28 1.880 3,889,800 +204,000 1.35% 7,312,824
2014-12-16 2014-12-12 1.590 3,685,800 -6,000 1.28% 5,860,422
2014-12-11 2014-12-09 1.580 3,691,800 -4,000 1.28% 5,833,044
2014-11-07 2014-11-05 2.050 3,695,800 -10,000 1.28% 7,576,390
2014-11-06 2014-11-04 2.080 3,705,800 -4,000 1.28% 7,708,064
2014-10-29 2014-10-27 2.100 3,709,800 -4,000 1.28% 7,790,580
2014-10-28 2014-10-24 2.210 3,713,800 +10,000 1.29% 8,207,498
2014-10-27 2014-10-23 2.140 3,703,800 +10,000 1.28% 7,926,132
2014-10-13 2014-10-09 1.990 3,693,800 -2,000 1.28% 7,350,662
2014-10-06 2014-09-30 1.880 3,695,800 -20,000 1.28% 6,948,104
2014-09-30 2014-09-26 2.020 3,715,800 +10,000 1.29% 7,505,916
2014-09-29 2014-09-25 2.010 3,705,800 +16,000 1.28% 7,448,658
2014-09-17 2014-09-15 1.980 3,689,800 -14,000 1.28% 7,305,804
2014-09-08 2014-09-04 1.890 3,703,800 +10,000 1.28% 7,000,182
2014-08-28 2014-08-26 1.870 3,693,800 +6,000 1.28% 6,907,406
2014-08-27 2014-08-25 1.810 3,687,800 +10,000 1.28% 6,674,918
2014-08-21 2014-08-19 1.990 3,677,800 -14,000 1.27% 7,318,822
2014-08-19 2014-08-15 2.030 3,691,800 -12,000 1.28% 7,494,354
2014-08-18 2014-08-14 2.070 3,703,800 -26,000 1.28% 7,666,866
2014-08-15 2014-08-13 2.100 3,729,800 +10,000 1.29% 7,832,580
2014-08-14 2014-08-12 2.140 3,719,800 -120,000 1.29% 7,960,372
2014-08-13 2014-08-11 2.140 3,839,800 +24,000 1.33% 8,217,172
2014-08-11 2014-08-07 2.130 3,815,800 +34,000 1.32% 8,127,654
2014-08-08 2014-08-06 2.030 3,781,800 +10,000 1.31% 7,677,054
2014-08-07 2014-08-05 2.140 3,771,800 +50,000 1.31% 8,071,652
2014-08-06 2014-08-04 2.450 3,721,800 +48,000 1.29% 9,118,410
2014-08-05 2014-08-01 2.390 3,673,800 +3,164,000 1.27% 8,780,382
2014-08-04 2014-07-31 2.030 509,800 +20,000 1.24% 1,034,894
2014-07-22 2014-07-18 2.040 489,800 -4,508,200 1.19% 999,192
2014-07-08 2014-07-04 2.322 4,998,000 +4,373,705 12.11% 11,603,811
2014-06-12 2014-06-10 2.402 624,295 -57,458 1.21% 1,499,400
2014-06-09 2014-06-05 2.482 681,753 -1,499 1.32% 1,691,980
2014-06-06 2014-06-04 2.562 683,252 +32,726 1.33% 1,750,400
2014-06-05 2014-06-03 2.882 650,526 +26,231 1.26% 1,874,880
2014-06-04 2014-05-30 2.402 624,295 +2,498 1.21% 1,499,400
2014-05-26 2014-05-22 2.162 621,797 +9,993 1.21% 1,344,060
2014-03-28 2014-03-26 6.965 611,804 +12,491 1.19% 4,261,259
2014-03-20 2014-03-18 6.405 599,313 -999 1.16% 3,838,399
2014-03-19 2014-03-17 6.565 600,312 +999 1.16% 3,940,917
2013-10-17 2013-10-15 10.488 599,313 -1,499 1.18% 6,285,378
2013-10-15 2013-10-10 10.408 600,812 -1,749 1.19% 6,252,999
2013-10-10 2013-10-08 11.288 602,561 +1,999 1.19% 6,801,842
2013-09-26 2013-09-24 8.886 600,562 -12,491 1.19% 5,336,878
2013-09-19 2013-09-17 8.566 613,053 +12,491 1.21% 5,251,559
2013-07-30 2013-07-26 7.926 600,562 -24,233 1.19% 4,759,918
2013-07-29 2013-07-25 8.086 624,795 +4,497 1.23% 5,052,023
2013-06-14 2013-06-11 6.164 620,298 -749 1.22% 3,823,821
2013-06-07 2013-06-05 6.645 621,047 -2,499 1.23% 4,126,758
2013-05-02 2013-04-29 7.445 623,546 -1,249 1.23% 4,642,564
2013-03-07 2013-03-05 7.846 624,795 +750 1.23% 4,901,963
2013-02-20 2013-02-18 8.246 624,045 +3,747 1.23% 5,145,879
2013-01-02 2012-12-27 8.326 620,298 -12,491 1.22% 5,164,641
2012-12-27 2012-12-20 10.648 632,789 +510,878 1.25% 6,737,782
2012-12-20 2012-12-18 11.689 121,911 -49,964 1.20% 1,424,958
2012-12-06 2012-12-04 13.610 171,875 +30,978 1.70% 2,339,204
2012-12-05 2012-12-03 13.290 140,897 -2,436 1.39% 1,872,476
2012-12-04 2012-11-30 14.330 143,333 -1,249 1.41% 2,054,025
2012-12-03 2012-11-29 13.450 144,582 +11,242 1.43% 1,944,598
2012-11-30 2012-11-28 13.210 133,340 +3,372 1.32% 1,761,371
2012-11-29 2012-11-27 9.415 129,968 +1,874 1.28% 1,223,630
2012-11-28 2012-11-26 10.467 128,094 -74,685 1.26% 1,340,698
2012-11-01 2012-10-30 12.219 202,779 -3,795 1.25% 2,477,814
2012-10-30 2012-10-26 11.769 206,574 -16,374 1.28% 2,431,081
2012-10-29 2012-10-25 13.521 222,948 -13,578 1.38% 3,014,555
2012-10-25 2012-10-22 16.025 236,526 -7,988 1.46% 3,790,397
2012-10-24 2012-10-19 19.531 244,514 -21,066 1.51% 4,775,559
2012-10-19 2012-10-17 29.547 265,580 -599 1.64% 7,846,993
2012-09-24 2012-09-20 37.559 266,179 -6,091 1.64% 9,997,489
2012-09-21 2012-09-19 37.559 272,270 +24,362 1.68% 10,226,263
2012-09-20 2012-09-18 34.555 247,908 -599 1.53% 8,566,344
2012-09-19 2012-09-17 33.553 248,507 -5,991 1.53% 8,338,143
2012-09-18 2012-09-14 33.553 254,498 +5,991 1.57% 8,539,158
2012-09-17 2012-09-13 33.553 248,507 -39,937 1.53% 8,338,143
2012-08-15 2012-08-13 38.561 288,444 -7,987 1.78% 11,122,646
2012-08-13 2012-08-09 36.558 296,431 -200 1.83% 10,836,833
2012-08-10 2012-08-08 39.562 296,631 +10,683 1.83% 11,735,444
2012-08-09 2012-08-07 39.062 285,948 +1,797 1.77% 11,169,598
2012-07-25 2012-07-23 36.558 284,151 -21,965 1.76% 10,387,904
2012-07-20 2012-07-18 37.058 306,116 -9,385 1.90% 11,344,194
2012-07-18 2012-07-16 37.058 315,501 -1,997 1.95% 11,691,988
2012-07-17 2012-07-13 36.558 317,498 +1,997 1.97% 11,606,993
2012-07-16 2012-07-12 36.057 315,501 -16,574 1.95% 11,375,988
2012-07-13 2012-07-11 36.558 332,075 -3,994 2.06% 12,139,895
2012-07-04 2012-06-29 35.055 336,069 +21,965 2.08% 11,781,006
2012-07-03 2012-06-28 35.556 314,104 +3,395 1.95% 11,168,316
2012-06-29 2012-06-27 37.559 310,709 -26,458 1.93% 11,670,003
2012-06-28 2012-06-26 40.063 337,167 +9,984 2.09% 13,507,996
2012-06-25 2012-06-21 41.566 327,183 -1,997 2.03% 13,599,555
2012-06-21 2012-06-19 41.566 329,180 +1,997 2.04% 13,682,562
2012-06-20 2012-06-18 43.569 327,183 -1,897 2.03% 14,254,956
2012-06-14 2012-06-12 41.566 329,080 -100 2.04% 13,678,405
2012-06-13 2012-06-11 41.065 329,180 +28,955 2.04% 13,517,712
2012-06-11 2012-06-07 41.566 300,225 +5,990 1.86% 12,479,030
2012-06-07 2012-06-05 42.567 294,235 -1,498 1.82% 12,524,752
2012-06-06 2012-06-04 42.567 295,733 +1,498 1.83% 12,588,518
2012-06-05 2012-06-01 43.068 294,235 -1,997 1.82% 12,672,102
2012-06-04 2012-05-31 44.070 296,232 -699 1.84% 13,054,809
2012-06-01 2012-05-30 43.068 296,931 -1,397 1.84% 12,788,213
2012-05-31 2012-05-29 42.066 298,328 -7,988 1.85% 12,549,580
2012-05-30 2012-05-28 43.068 306,316 +7,888 1.90% 13,192,406
2012-05-24 2012-05-22 40.564 298,428 +31,550 1.85% 12,105,437
2012-05-23 2012-05-21 40.063 266,878 -27,956 1.65% 10,691,993
2012-05-21 2012-05-17 42.066 294,834 -5,991 1.83% 12,402,600
2012-05-17 2012-05-15 41.065 300,825 +40,736 1.86% 12,353,319
2012-05-16 2012-05-14 42.567 260,089 +1,997 1.61% 11,071,254
2012-05-14 2012-05-10 42.567 258,092 +31,949 1.60% 10,986,247
2012-05-11 2012-05-09 42.567 226,143 +9,885 1.40% 9,626,268
2012-05-10 2012-05-08 41.566 216,258 -21,666 1.34% 8,988,892
2012-05-09 2012-05-07 42.066 237,924 -10,284 1.47% 10,008,602
2012-05-07 2012-05-03 42.066 248,208 +17,772 1.54% 10,441,213
2012-04-30 2012-04-26 45.071 230,436 -100 1.43% 10,386,010
2012-04-26 2012-04-24 44.570 230,536 +1,997 1.44% 10,275,067
2012-04-19 2012-04-17 44.570 228,539 +31,950 1.43% 10,186,060
2012-04-18 2012-04-16 45.572 196,589 -24,661 1.23% 8,958,937
2012-04-17 2012-04-13 46.573 221,250 -5,591 1.38% 10,304,386
2012-04-16 2012-04-12 47.074 226,841 +2,296 1.42% 10,678,378
2012-04-13 2012-04-11 47.074 224,545 +5,990 1.40% 10,570,295
2012-04-12 2012-04-10 47.575 218,555 +1,997 1.37% 10,397,771
2012-04-10 2012-04-03 48.577 216,558 -3,993 1.35% 10,519,664
2012-04-05 2012-04-02 49.578 220,551 -10,983 1.38% 10,934,530
2012-04-02 2012-03-29 48.076 231,534 +6,989 1.45% 11,131,198
2012-03-29 2012-03-27 44.570 224,545 +9,685 1.40% 10,008,046
2012-03-23 2012-03-21 46.073 214,860 +1,996 1.34% 9,899,181
2012-03-20 2012-03-16 44.570 212,864 +13,579 1.33% 9,487,420
2012-03-19 2012-03-15 44.070 199,285 +8,986 1.25% 8,782,399
2012-03-15 2012-03-13 45.572 190,299 -28,855 1.19% 8,672,290
2012-03-14 2012-03-12 44.070 219,154 -898 1.37% 9,658,017
2012-03-13 2012-03-09 44.070 220,052 +9,884 1.38% 9,697,591
2012-03-12 2012-03-08 43.068 210,168 +14,377 1.31% 9,051,508
2012-03-08 2012-03-06 43.068 195,791 +5,192 1.22% 8,432,320
2012-03-06 2012-03-02 45.071 190,599 -13,778 1.19% 8,590,511
2012-03-05 2012-03-01 45.071 204,377 -6,789 1.28% 9,211,501
2012-02-29 2012-02-27 42.567 211,166 -3,794 1.32% 8,988,740
2012-02-28 2012-02-24 43.068 214,960 -200 1.34% 9,257,889
2012-02-27 2012-02-23 43.068 215,160 +6,390 1.34% 9,266,503
2012-02-24 2012-02-22 43.068 208,770 -1,997 1.30% 8,991,299
2012-02-23 2012-02-21 43.569 210,767 -6,190 1.32% 9,182,856
2012-02-22 2012-02-20 43.068 216,957 +11,582 1.36% 9,343,896
2012-02-21 2012-02-17 42.066 205,375 -12,880 1.28% 8,639,383
2012-02-20 2012-02-16 42.066 218,255 +5,092 1.36% 9,181,198
2012-02-15 2012-02-13 44.070 213,163 +4,792 1.33% 9,393,996
2012-02-13 2012-02-09 43.569 208,371 -6,190 1.30% 9,078,465
2012-02-10 2012-02-08 41.566 214,561 -2,995 1.34% 8,918,355
2012-02-09 2012-02-07 40.564 217,556 +10,982 1.36% 8,824,944
2012-02-02 2012-01-31 40.564 206,574 -11,581 1.29% 8,379,470
2012-02-01 2012-01-30 40.063 218,155 +1,597 1.36% 8,739,992
2012-01-30 2012-01-26 39.562 216,558 -7,987 1.35% 8,567,561
2012-01-26 2012-01-19 41.065 224,545 -999 1.40% 9,220,896
2012-01-20 2012-01-18 38.561 225,544 +3,994 1.41% 8,697,169
2012-01-19 2012-01-17 37.559 221,550 +14,777 1.38% 8,321,256
2012-01-18 2012-01-16 36.057 206,773 -26,558 1.29% 7,455,593
2012-01-16 2012-01-12 35.055 233,331 -999 1.46% 8,179,493
2012-01-09 2012-01-05 35.055 234,330 -1,996 1.46% 8,214,513
2012-01-03 2011-12-29 34.555 236,326 +9,984 1.48% 8,166,134
2011-12-30 2011-12-28 35.055 226,342 +35,843 1.41% 7,934,491
2011-12-29 2011-12-23 34.054 190,499 -5,990 1.19% 6,487,203
2011-12-28 2011-12-22 33.553 196,489 -22,066 1.23% 6,592,785
2011-12-23 2011-12-21 34.555 218,555 -10,783 1.37% 7,552,065
2011-12-22 2011-12-20 34.054 229,338 -3,993 1.43% 7,809,816
2011-12-21 2011-12-19 34.054 233,331 +23,762 1.46% 7,945,793
2011-12-19 2011-12-15 33.553 209,569 +22,565 1.31% 7,031,658
2011-12-16 2011-12-14 34.555 187,004 -7,588 1.17% 6,461,835
2011-12-15 2011-12-13 34.054 194,592 -799 1.22% 6,626,585
2011-12-14 2011-12-12 33.553 195,391 -100 1.22% 6,555,944
2011-12-13 2011-12-09 33.052 195,491 -300 1.22% 6,461,399
2011-12-12 2011-12-08 33.553 195,791 +7,489 1.22% 6,569,365
2011-12-09 2011-12-07 32.551 188,302 -9,286 1.18% 6,129,488
2011-12-08 2011-12-06 32.551 197,588 -12,979 1.23% 6,431,760
2011-12-07 2011-12-05 32.551 210,567 -1,897 1.32% 6,854,244
2011-12-06 2011-12-02 34.054 212,464 -6,989 1.33% 7,235,194
2011-12-05 2011-12-01 33.052 219,453 +50,919 1.37% 7,253,395
2011-12-02 2011-11-30 30.548 168,534 +1,997 1.05% 5,148,411
2011-11-23 2011-11-21 30.548 166,537 +200 1.04% 5,087,407
2011-11-14 2011-11-10 30.548 166,337 -7,788 1.04% 5,081,297
2011-11-11 2011-11-09 31.550 174,125 +7,788 1.09% 5,493,607
2011-11-09 2011-11-07 31.049 166,337 -16,873 1.04% 5,164,597
2011-11-07 2011-11-03 31.550 183,210 +16,873 1.15% 5,780,237
2011-10-31 2011-10-27 33.052 166,337 -9,585 1.04% 5,497,797
2011-10-28 2011-10-26 31.550 175,922 -1,398 1.10% 5,550,302
2011-10-25 2011-10-21 31.049 177,320 -798 1.11% 5,505,608
2011-10-24 2011-10-20 30.548 178,118 -100 1.11% 5,441,185
2011-10-21 2011-10-19 31.049 178,218 -1,797 1.11% 5,533,490
2011-10-20 2011-10-18 29.046 180,015 +99 1.13% 5,228,686
2011-10-19 2011-10-17 31.049 179,916 -99 1.12% 5,586,211
2011-10-18 2011-10-14 30.047 180,015 -5,092 1.13% 5,408,986
2011-10-17 2011-10-13 30.548 185,107 +15,974 1.16% 5,654,687
2011-10-14 2011-10-12 30.047 169,133 -4,193 1.06% 5,082,010
2011-10-13 2011-10-11 29.547 173,326 -4,792 1.08% 5,121,199
2011-10-10 2011-10-06 24.539 178,118 +99 1.11% 4,370,788
2011-10-07 2011-10-04 24.038 178,019 +400 1.11% 4,279,209
2011-10-06 2011-10-03 24.789 177,619 -17,273 1.11% 4,403,018
2011-10-03 2011-09-28 25.540 194,892 +16,374 1.22% 4,977,601
2011-09-30 2011-09-27 26.542 178,518 -21,865 1.12% 4,738,204
2011-09-28 2011-09-26 26.542 200,383 -7,389 1.25% 5,318,542
2011-09-26 2011-09-22 28.545 207,772 -998 1.30% 5,930,861
2011-09-23 2011-09-21 30.047 208,770 -899 1.30% 6,272,999
2011-09-22 2011-09-20 30.047 209,669 +27,856 1.31% 6,300,012
2011-09-19 2011-09-15 31.049 181,813 -4,093 1.14% 5,645,111
2011-09-16 2011-09-14 31.049 185,906 -4,094 1.16% 5,772,195
2011-09-14 2011-09-09 32.051 190,000 -19,868 1.19% 6,089,610
2011-09-12 2011-09-08 33.052 209,868 +2,995 1.31% 6,936,590
2011-09-09 2011-09-07 31.550 206,873 +998 1.29% 6,526,799
2011-09-07 2011-09-05 32.051 205,875 -3,993 1.29% 6,598,413
2011-09-05 2011-09-01 36.057 209,868 +199 1.31% 7,567,189
2011-09-02 2011-08-31 37.559 209,669 -898 1.31% 7,875,015
2011-09-01 2011-08-30 34.054 210,567 +11,282 1.32% 7,170,594
2011-08-31 2011-08-29 33.553 199,285 +1,597 1.25% 6,686,599
2011-08-30 2011-08-26 29.046 197,688 +13,978 1.24% 5,742,013
2011-08-29 2011-08-25 30.047 183,710 -2,096 1.15% 5,520,011
2011-08-26 2011-08-24 29.046 185,806 +11,382 1.16% 5,396,891
2011-08-25 2011-08-23 30.548 174,424 +7,987 1.09% 5,328,340
2011-08-24 2011-08-22 25.540 166,437 -4,393 1.04% 4,250,852
2011-08-23 2011-08-19 30.548 170,830 +799 1.07% 5,218,550
2011-08-22 2011-08-18 39.062 170,031 +7,987 1.06% 6,641,690
2011-08-17 2011-08-15 47.575 162,044 -399 1.01% 7,709,256
2011-08-16 2011-08-12 47.575 162,443 +998 1.02% 7,728,238
2011-08-12 2011-08-10 50.079 161,445 +6,290 1.01% 8,085,009
2011-08-11 2011-08-09 48.076 155,155 -2,196 0.97% 7,459,211
2011-08-09 2011-08-05 53.585 157,351 +399 0.98% 8,431,584
2011-08-08 2011-08-04 56.589 156,952 +2,995 0.98% 8,881,804
2011-08-05 2011-08-03 58.092 153,957 -299 0.96% 8,943,620
2011-08-04 2011-08-02 59.093 154,256 -300 0.96% 9,115,489
2011-08-02 2011-07-29 59.594 154,556 -6,090 0.97% 9,210,617
2011-08-01 2011-07-28 59.093 160,646 -5,491 1.00% 9,493,095
2011-07-28 2011-07-26 60.095 166,137 +10,982 1.04% 9,983,975
2011-07-26 2011-07-22 61.597 155,155 -9,884 0.97% 9,557,114
2011-07-25 2011-07-21 61.597 165,039 -400 1.03% 10,165,941
2011-07-22 2011-07-20 61.597 165,439 -11,981 1.03% 10,190,580
2011-07-20 2011-07-18 62.098 177,420 +1,897 1.11% 11,017,426
2011-07-19 2011-07-15 63.100 175,523 -2,895 1.10% 11,075,427
2011-07-18 2011-07-14 62.098 178,418 +4,992 1.12% 11,079,400
2011-07-15 2011-07-13 61.096 173,426 +6,390 1.08% 10,595,707
2011-07-12 2011-07-08 56.589 167,036 -1,897 1.04% 9,452,450
2011-07-11 2011-07-07 56.589 168,933 -1,997 1.06% 9,559,800
2011-07-08 2011-07-06 55.588 170,930 -1,997 1.07% 9,501,609
2011-07-05 2011-06-30 54.586 172,927 +1,997 1.08% 9,439,417
2011-07-04 2011-06-29 56.089 170,930 +999 1.07% 9,587,209
2011-06-24 2011-06-22 56.589 169,931 -999 1.06% 9,616,276
2011-06-21 2011-06-17 56.589 170,930 +1,198 1.07% 9,672,809
2011-06-20 2011-06-16 58.592 169,732 -100 1.06% 9,945,016
2011-06-16 2011-06-14 58.592 169,832 -99 1.06% 9,950,875
2011-06-14 2011-06-10 57.591 169,931 +1,996 1.06% 9,786,476
2011-06-13 2011-06-09 58.592 167,935 -10,683 1.05% 9,839,725
2011-06-10 2011-06-08 58.092 178,618 -1,997 1.12% 10,376,218
2011-06-03 2011-06-01 60.095 180,615 -6,389 1.13% 10,854,028
2011-06-02 2011-05-31 60.095 187,004 +1,797 1.17% 11,237,974
2011-06-01 2011-05-30 60.095 185,207 +8,586 1.16% 11,129,984
2011-05-31 2011-05-27 60.596 176,621 -799 1.10% 10,702,460
2011-05-27 2011-05-25 60.596 177,420 +999 1.11% 10,750,875
2011-05-26 2011-05-24 61.597 176,421 -9,785 1.10% 10,867,040
2011-05-24 2011-05-20 60.095 186,206 +999 1.16% 11,190,018
2011-05-23 2011-05-19 61.096 185,207 -1,997 1.16% 11,315,483
2011-05-20 2011-05-18 61.597 187,204 -7,888 1.17% 11,531,243
2011-05-19 2011-05-17 60.095 195,092 -1,397 1.22% 11,724,021
2011-05-18 2011-05-16 60.095 196,489 -4,094 1.23% 11,807,974
2011-05-17 2011-05-13 60.596 200,583 +7,388 1.25% 12,154,452
2011-05-16 2011-05-12 60.596 193,195 +7,788 1.21% 11,706,771
2011-05-13 2011-05-11 61.096 185,407 +499 1.16% 11,327,703
2011-05-12 2011-05-09 57.090 184,908 +1,997 1.16% 10,556,415
2011-05-09 2011-05-05 57.591 182,911 +6,190 1.14% 10,534,006
2011-05-06 2011-05-04 58.592 176,721 -3,095 1.11% 10,354,518
2011-05-05 2011-05-03 58.092 179,816 -6,989 1.12% 10,445,812
2011-05-03 2011-04-28 62.098 186,805 -2,196 1.17% 11,600,216
2011-04-29 2011-04-27 62.599 189,001 -200 1.18% 11,831,233
2011-04-28 2011-04-26 64.602 189,201 -6,390 1.18% 12,222,753
2011-04-27 2011-04-21 62.599 195,591 +7,988 1.22% 12,243,759
2011-04-26 2011-04-20 61.597 187,603 -13,180 1.17% 11,555,820
2011-04-20 2011-04-18 60.095 200,783 +2,996 1.26% 12,066,021
2011-04-19 2011-04-15 61.597 197,787 -8,787 1.24% 12,183,126
2011-04-15 2011-04-13 60.596 206,574 -7,288 1.29% 12,517,480
2011-04-14 2011-04-12 61.096 213,862 +8,786 1.34% 13,066,201
2011-04-13 2011-04-11 61.096 205,076 -3,494 1.28% 12,529,408
2011-04-12 2011-04-08 61.597 208,570 -12,081 1.30% 12,847,329
2011-04-11 2011-04-07 62.098 220,651 -2,796 1.38% 13,701,984
2011-04-08 2011-04-06 62.098 223,447 +5,991 1.40% 13,875,610
2011-04-07 2011-04-04 63.100 217,456 +1,198 1.36% 13,721,381
2011-04-06 2011-04-01 63.600 216,258 -6,889 1.35% 13,754,088
2011-04-04 2011-03-31 64.101 223,147 -2,996 1.40% 14,303,980
2011-04-01 2011-03-30 64.602 226,143 +7,389 1.41% 14,609,278
2011-03-31 2011-03-29 62.098 218,754 -2,496 1.37% 13,584,185
2011-03-30 2011-03-28 64.101 221,250 +9,185 1.38% 14,182,381
2011-03-28 2011-03-24 64.602 212,065 -1,298 1.33% 13,699,812
2011-03-25 2011-03-23 61.597 213,363 -199 1.33% 13,142,564
2011-03-24 2011-03-22 62.098 213,562 +4,193 1.34% 13,261,772
2011-03-23 2011-03-21 61.597 209,369 +9,984 1.31% 12,896,545
2011-03-22 2011-03-18 59.093 199,385 +17,473 1.25% 11,782,308
2011-03-21 2011-03-17 56.089 181,912 +18,870 1.14% 10,203,173
2011-03-18 2011-03-16 58.092 163,042 -7,189 1.02% 9,471,382
2011-03-17 2011-03-15 58.092 170,231 -3,794 1.06% 9,889,003
2011-03-16 2011-03-14 59.093 174,025 -599 1.09% 10,283,703
2011-03-15 2011-03-11 59.594 174,624 -1,997 1.09% 10,406,550
2011-03-14 2011-03-10 61.096 176,621 -2,196 1.10% 10,790,910
2011-03-11 2011-03-09 62.098 178,817 -4,393 1.12% 11,104,177
2011-03-10 2011-03-08 64.101 183,210 -899 1.15% 11,743,973
2011-03-09 2011-03-07 64.602 184,109 -1,997 1.15% 11,893,800
2011-03-08 2011-03-04 66.605 186,106 -3,694 1.16% 12,395,610
2011-03-07 2011-03-03 65.604 189,800 -4,393 1.19% 12,451,549
2011-03-04 2011-03-02 66.605 194,193 +399 1.21% 12,934,245
2011-03-03 2011-03-01 67.607 193,794 +1,198 1.21% 13,101,770
2011-03-02 2011-02-28 68.107 192,596 -599 1.20% 13,117,228
2011-03-01 2011-02-25 64.101 193,195 -4,293 1.21% 12,384,023
2011-02-28 2011-02-24 65.604 197,488 +12,480 1.49% 12,955,909
2011-02-25 2011-02-23 70.611 185,008 +13,779 1.39% 13,063,679
2011-02-24 2011-02-22 65.604 171,229 +2,596 1.29% 11,233,226
2011-02-23 2011-02-21 67.607 168,633 +1,996 1.27% 11,400,718
2011-02-22 2011-02-18 68.107 166,637 -3,494 1.25% 11,349,226
2011-02-21 2011-02-17 68.608 170,131 +19,369 1.28% 11,672,393
2011-02-18 2011-02-16 68.608 150,762 +2,396 1.13% 10,343,520
2011-02-17 2011-02-15 67.607 148,366 +999 1.12% 10,030,534
2011-02-15 2011-02-11 68.608 147,367 +8,487 1.11% 10,110,595
2011-02-14 2011-02-10 68.107 138,880 +2,995 1.04% 9,458,766
2011-02-11 2011-02-09 69.109 135,885 +1,597 1.02% 9,390,884
2011-02-10 2011-02-08 70.111 134,288 +12,780 1.01% 9,415,017
2011-02-09 2011-02-07 70.611 121,508 -799 0.91% 8,579,853
2011-02-08 2011-02-02 69.610 122,307 -17,372 0.92% 8,513,772
2011-02-07 2011-01-31 67.607 139,679 +10,284 1.05% 9,443,234
2011-02-01 2011-01-28 64.602 129,395 -699 0.97% 8,359,169
2011-01-31 2011-01-27 61.597 130,094 +699 0.98% 8,013,427
2011-01-28 2011-01-26 60.095 129,395 -3,994 0.97% 7,775,971
2011-01-27 2011-01-25 60.095 133,389 -100 1.00% 8,015,990
2011-01-26 2011-01-24 60.095 133,489 +1,997 1.00% 8,021,999
2011-01-25 2011-01-21 61.096 131,492 -1,697 0.99% 8,033,690
2011-01-24 2011-01-20 60.596 133,189 -2,796 1.00% 8,070,670
2011-01-21 2011-01-19 62.599 135,985 +200 1.02% 8,512,496
2011-01-20 2011-01-18 62.599 135,785 +1,098 1.02% 8,499,976
2011-01-19 2011-01-17 62.098 134,687 +898 1.01% 8,363,793
2011-01-18 2011-01-14 65.103 133,789 +3,495 1.01% 8,710,030
2011-01-17 2011-01-13 62.599 130,294 -1,198 0.98% 8,156,246
2011-01-14 2011-01-12 59.594 131,492 +1,797 0.99% 7,836,140
2011-01-13 2011-01-11 62.098 129,695 +100 0.98% 8,053,799
2011-01-12 2011-01-10 62.599 129,595 +2,995 0.97% 8,112,489
2011-01-11 2011-01-07 65.604 126,600 -6,989 0.95% 8,305,406
2011-01-10 2011-01-06 66.605 133,589 -29,953 1.00% 8,897,710
2011-01-07 2011-01-05 65.604 163,542 +9,386 1.23% 10,728,932
2011-01-06 2011-01-04 69.610 154,156 +20,867 1.16% 10,730,776
2011-01-05 2011-01-03 60.596 133,289 +399 1.00% 8,076,730
2011-01-04 2010-12-31 62.098 132,890 +100 1.00% 8,252,202
2011-01-03 2010-12-29 59.093 132,790 +4,493 1.00% 7,846,993
2010-12-30 2010-12-28 59.093 128,297 +5,791 0.96% 7,581,487
2010-12-29 2010-12-24 61.096 122,506 -999 0.92% 7,484,677
2010-12-23 2010-12-21 63.600 123,505 +3,994 0.93% 7,854,963
2010-12-22 2010-12-20 65.103 119,511 +5,192 0.90% 7,780,493
2010-12-21 2010-12-17 65.103 114,319 -799 0.86% 7,442,480
2010-12-20 2010-12-16 64.602 115,118 +2,596 0.87% 7,436,847
2010-12-17 2010-12-15 66.104 112,522 +5,791 0.85% 7,438,190
2010-12-16 2010-12-14 65.604 106,731 +1,298 0.80% 7,001,930
2010-12-14 2010-12-10 65.604 105,433 -1,798 0.79% 6,916,777
2010-12-13 2010-12-09 67.607 107,231 +5,092 0.81% 7,249,533
2010-12-10 2010-12-08 69.109 102,139 +21,766 0.77% 7,058,730
2010-12-09 2010-12-07 70.611 80,373 -9,385 0.60% 5,675,252
2010-12-08 2010-12-06 73.115 89,758 +23,862 0.68% 6,562,690
2010-12-07 2010-12-03 73.616 65,896 -44,030 0.50% 4,851,011
2010-12-06 2010-12-02 73.616 109,926 +2,596 0.83% 8,092,331
2010-12-03 2010-12-01 74.117 107,330 -2,996 0.81% 7,954,973
2010-12-02 2010-11-30 75.619 110,326 +1,997 0.83% 8,342,778
2010-12-01 2010-11-29 76.621 108,329 +9,186 0.95% 8,300,267
2010-11-30 2010-11-26 75.119 99,143 +2,995 0.87% 7,447,478
2010-11-29 2010-11-25 76.120 96,148 +4,093 0.84% 7,318,797
2010-11-26 2010-11-24 77.122 92,055 -2,995 0.81% 7,099,438
2010-11-25 2010-11-23 77.122 95,050 +11,981 0.83% 7,330,418
2010-11-24 2010-11-22 79.626 83,069 -8,786 0.73% 6,614,423
2010-11-23 2010-11-19 78.624 91,855 +29,354 0.81% 7,222,014
2010-11-17 2010-11-15 65.103 62,501 -999 0.55% 4,068,986
2010-11-15 2010-11-11 60.095 63,500 +999 0.56% 3,816,022
2010-11-12 2010-11-10 62.098 62,501 -14,078 0.55% 3,881,187
2010-11-11 2010-11-09 64.101 76,579 +9,785 0.67% 4,908,802
2010-11-10 2010-11-08 58.092 66,794 +5,491 0.59% 3,880,175
2010-11-09 2010-11-05 52.082 61,303 -8,686 0.54% 3,192,794
2010-11-05 2010-11-03 52.583 69,989 -26,958 0.61% 3,680,230
2010-11-03 2010-11-01 55.087 96,947 +22,265 0.85% 5,340,513
2010-11-02 2010-10-29 52.583 74,682 -11,981 0.66% 3,927,002
2010-11-01 2010-10-28 52.583 86,663 -17,972 0.76% 4,556,999
2010-10-28 2010-10-26 55.087 104,635 +5,691 1.10% 5,764,021
2010-10-27 2010-10-25 54.085 98,944 +23,363 1.04% 5,351,421
2010-10-26 2010-10-22 50.079 75,581 -18,570 0.80% 3,785,023
2010-10-25 2010-10-21 51.581 94,151 +8,387 0.99% 4,856,440
2010-10-19 2010-10-15 49.578 85,764 -3,994 0.90% 4,252,028
2010-10-18 2010-10-14 50.580 89,758 +89,758 0.94% 4,539,943
2010-10-15 2010-10-13 51.081 0 -991,133
2010-10-04 2010-09-29 41.065 991,133 +892,020 10.43% 40,700,681
2010-09-30 2010-09-28 38.060 99,113 -7,988 1.04% 3,772,247
2010-09-29 2010-09-27 41.566 107,101 -599 1.13% 4,451,717
2010-09-28 2010-09-24 41.065 107,700 -27,007 1.13% 4,422,679
2010-09-27 2010-09-22 42.066 134,707 -38,939 1.42% 5,666,636
2010-09-24 2010-09-21 35.556 173,646 -14,976 1.83% 6,174,176
2010-09-22 2010-09-20 34.054 188,622 -12,979 1.99% 6,423,284
2010-09-21 2010-09-17 31.049 201,601 +43,930 2.12% 6,259,509
2010-09-20 2010-09-16 31.550 157,671 -83,668 1.66% 4,974,487
2010-09-17 2010-09-15 26.542 241,339 -4,992 2.54% 6,405,592
2010-09-15 2010-09-13 26.041 246,331 -798 2.59% 6,414,729
2010-09-14 2010-09-10 26.041 247,129 +1,996 2.60% 6,435,510
2010-09-13 2010-09-09 27.543 245,133 -32,947 2.58% 6,751,812
2010-09-10 2010-09-08 28.545 278,080 -1,997 2.93% 7,937,806
2010-09-09 2010-09-07 28.545 280,077 -13,579 2.95% 7,994,811
2010-09-08 2010-09-06 25.540 293,656 -5,032 3.09% 7,500,063
2010-09-07 2010-09-03 24.038 298,688 +1,997 3.14% 7,179,842
2010-09-06 2010-09-02 25.040 296,691 +19,709 3.12% 7,428,998
2010-09-03 2010-09-01 22.536 276,982 +4,792 2.91% 6,241,945
2010-08-06 2010-08-04 23.537 272,190 +3,994 2.86% 6,406,575
2010-08-05 2010-08-03 24.038 268,196 +1,997 2.82% 6,446,878
2010-06-28 2010-06-24 25.040 266,199 +1,198 2.80% 6,665,494
2010-06-25 2010-06-23 26.542 265,001 +599 2.79% 7,033,626
2010-06-17 2010-06-14 28.044 264,402 +599 2.78% 7,414,957
2010-06-14 2010-06-10 27.543 263,803 -1,198 2.78% 7,266,049
2010-06-10 2010-06-08 29.046 265,001 +3,195 2.79% 7,697,176
2010-06-09 2010-06-07 29.547 261,806 -8,806 2.76% 7,735,484
2010-05-27 2010-05-25 23.036 270,612 -23,962 2.85% 6,233,913
2010-05-05 2010-05-03 31.550 294,574 -150 3.10% 9,293,747
2010-04-26 2010-04-22 32.051 294,724 +749 3.10% 9,446,074
2010-04-22 2010-04-20 33.553 293,975 -1,997 3.09% 9,863,728
2010-04-21 2010-04-19 32.051 295,972 -579 3.11% 9,486,074
2010-04-19 2010-04-15 32.551 296,551 +11,012 3.12% 9,653,141
2010-04-15 2010-04-13 37.559 285,539 +282,439 3.01% 10,724,637
2010-04-12 2010-04-08 36.057 3,100 -3,994 0.13% 111,776
2010-04-09 2010-04-07 31.550 7,094 -1,997 0.30% 223,814
2010-04-08 2010-04-01 33.052 9,091 -17,971 0.38% 300,477
2010-04-07 2010-03-31 33.553 27,062 -20,797 1.14% 908,010
2010-03-31 2010-03-29 29.046 47,859 +139 2.01% 1,390,105
2010-03-26 2010-03-24 31.049 47,720 -17,722 2.01% 1,481,658
2010-03-25 2010-03-23 32.051 65,442 -7,058 2.75% 2,097,454
2010-03-24 2010-03-22 31.550 72,500 -21,646 3.05% 2,287,360
2010-03-05 2010-03-03 24.632 94,146 -106,829 3.96% 2,319,034
2009-11-18 2009-11-16 50.907 200,975 -128 3.96% 10,230,992
2009-11-13 2009-11-11 58.648 201,103 -5,243 3.97% 11,794,364
2009-11-10 2009-11-06 42.696 206,346 +3,239 4.54% 8,810,152
2009-11-09 2009-11-05 31.436 203,107 -4,028 4.47% 6,384,776
2009-11-06 2009-11-04 31.670 207,135 +2,984 4.56% 6,559,991
2009-10-20 2009-10-16 18.533 204,151 -213 4.49% 3,783,507
2009-10-15 2009-10-13 18.767 204,364 +213 4.49% 3,835,397
2009-09-23 2009-09-21 19.471 204,151 +107 4.49% 3,975,077
2009-09-10 2009-09-08 20.644 204,044 +1,278 4.49% 4,212,331
2009-08-06 2009-08-04 30.497 202,766 -2,046 4.46% 6,183,786
2009-08-05 2009-08-03 29.559 204,812 +70,644 4.50% 6,053,993
2009-07-29 2009-07-27 34.016 134,168 -64 4.43% 4,563,866
2009-07-28 2009-07-24 33.547 134,232 -171 4.43% 4,503,064
2009-07-27 2009-07-23 35.424 134,403 -1,705 4.43% 4,761,041
2009-07-24 2009-07-22 34.016 136,108 -1,279 4.49% 4,629,858
2009-07-23 2009-07-21 32.608 137,387 +1,279 4.53% 4,479,984
2009-07-22 2009-07-20 30.732 136,108 -2,131 4.49% 4,182,837
2009-07-21 2009-07-17 27.682 138,239 -3,048 4.56% 3,826,737
2009-07-08 2009-07-06 23.010 141,287 -12,844 4.66% 3,250,973
2009-05-27 2009-05-25 35.482 154,131 -651 4.66% 5,468,917
2009-04-07 2009-04-03 18.494 154,782 -34,412 5.41% 2,862,505
2009-02-25 2009-02-23 23.440 189,194 +651 6.61% 4,434,670
2007-12-04 2007-11-30 62.363 188,543 -1,697 6.59% 11,758,064
2007-08-17 2007-08-15 75.265 190,240 +1,395 6.65% 14,318,493
2007-08-16 2007-08-14 78.491 188,845 +930 6.61% 14,822,647
2007-07-03 2007-06-28 109.672 187,915 -5,790 6.57% 20,609,101
2007-06-28 2007-06-26 109.672 193,705 -2,325 6.78% 21,244,104
2007-06-26 2007-06-22 122.575 196,030 6.86% 24,028,398

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top