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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.560 2,269,000 +0 0.15% 1,270,640
2025-10-13 2025-10-09 0.580 2,269,000 +0 0.15% 1,316,020
2025-10-10 2025-10-08 0.590 2,269,000 +0 0.15% 1,338,710
2025-10-09 2025-10-06 0.590 2,269,000 +0 0.15% 1,338,710
2025-10-08 2025-10-03 0.580 2,269,000 +0 0.15% 1,316,020
2025-10-06 2025-10-02 0.590 2,269,000 +0 0.15% 1,338,710
2025-10-03 2025-09-30 0.590 2,269,000 +0 0.15% 1,338,710
2025-10-02 2025-09-29 0.570 2,269,000 -84,000 0.15% 1,293,330
2025-08-05 2025-08-01 0.630 2,353,000 -100,000 0.16% 1,482,390
2025-07-28 2025-07-24 0.690 2,453,000 -119,000 0.16% 1,692,570
2025-07-25 2025-07-23 0.700 2,572,000 +35,000 0.17% 1,800,400
2025-07-24 2025-07-22 0.700 2,537,000 +41,000 0.17% 1,775,900
2025-07-23 2025-07-21 0.700 2,496,000 -150,000 0.17% 1,747,200
2025-07-22 2025-07-18 0.680 2,646,000 +200,000 0.18% 1,799,280
2025-07-10 2025-07-08 0.650 2,446,000 -90,000 0.16% 1,589,900
2025-06-13 2025-06-11 0.500 2,536,000 +70,000 0.17% 1,268,000
2025-06-12 2025-06-10 0.485 2,466,000 -10,000 0.16% 1,196,010
2025-06-11 2025-06-09 0.490 2,476,000 -100,000 0.17% 1,213,240
2025-03-20 2025-03-18 0.410 2,576,000 -16,000 0.17% 1,056,160
2025-03-19 2025-03-17 0.405 2,592,000 +100,000 0.17% 1,049,760
2025-02-11 2025-02-07 0.420 2,492,000 -1,000 0.17% 1,046,640
2024-10-31 2024-10-29 0.400 2,493,000 -4,000 0.17% 997,200
2024-10-14 2024-10-09 0.430 2,497,000 -20,000 0.17% 1,073,710
2024-10-08 2024-10-04 0.395 2,517,000 +90,000 0.17% 994,215
2024-10-04 2024-10-02 0.385 2,427,000 +4,000 0.16% 934,395
2024-10-03 2024-09-30 0.360 2,423,000 -30,000 0.16% 872,280
2024-02-23 2024-02-21 0.420 2,453,000 -4,000 0.16% 1,030,260
2024-01-30 2024-01-26 0.380 2,457,000 -30,000 0.16% 933,660
2023-08-31 2023-08-29 0.400 2,487,000 -1,000 0.17% 994,800
2023-07-14 2023-07-12 0.420 2,488,000 -80,000 0.17% 1,044,960
2022-12-12 2022-12-08 0.380 2,568,000 -23,000 0.17% 975,840
2022-12-07 2022-12-05 0.365 2,591,000 -100,000 0.17% 945,715
2022-11-17 2022-11-15 0.325 2,691,000 +12,000 0.18% 874,575
2022-08-01 2022-07-28 0.495 2,679,000 +120,000 0.18% 1,326,105
2022-06-30 2022-06-28 0.540 2,559,000 -2,000 0.17% 1,381,860
2022-06-17 2022-06-15 0.510 2,561,000 -2,000 0.17% 1,306,110
2022-06-01 2022-05-30 0.485 2,563,000 +15,000 0.17% 1,243,055
2022-05-17 2022-05-13 0.470 2,548,000 +2,000 0.17% 1,197,560
2022-05-12 2022-05-10 0.465 2,546,000 -3,000 0.17% 1,183,890
2022-04-14 2022-04-12 0.520 2,549,000 -5,000 0.17% 1,325,480
2022-03-23 2022-03-21 0.440 2,554,000 +3,000 0.17% 1,123,760
2021-12-22 2021-12-20 0.550 2,551,000 -4,000 0.17% 1,403,050
2021-12-03 2021-12-01 0.590 2,555,000 +5,000 0.17% 1,507,450
2021-11-17 2021-11-15 0.640 2,550,000 +38,000 0.17% 1,632,000
2021-11-10 2021-11-08 0.640 2,512,000 -14,000 0.17% 1,607,680
2021-11-09 2021-11-05 0.640 2,526,000 -1,000 0.17% 1,616,640
2021-11-08 2021-11-04 0.670 2,527,000 +8,000 0.17% 1,693,090
2021-10-28 2021-10-26 0.650 2,519,000 +7,000 0.17% 1,637,350
2021-10-19 2021-10-15 0.690 2,512,000 -1,000 0.17% 1,733,280
2021-10-18 2021-10-12 0.680 2,513,000 -34,000 0.17% 1,708,840
2021-10-11 2021-10-07 0.760 2,547,000 -84,000 0.17% 1,935,720
2021-10-08 2021-10-06 0.790 2,631,000 +117,000 0.18% 2,078,490
2021-10-04 2021-09-29 0.660 2,514,000 -6,000 0.17% 1,659,240
2021-09-24 2021-09-21 0.630 2,520,000 +6,000 0.17% 1,587,600
2021-09-20 2021-09-16 0.620 2,514,000 +20,000 0.17% 1,558,680
2021-09-17 2021-09-15 0.650 2,494,000 +30,000 0.17% 1,621,100
2021-09-14 2021-09-10 0.690 2,464,000 -24,000 0.16% 1,700,160
2021-09-10 2021-09-08 0.680 2,488,000 +24,000 0.17% 1,691,840
2021-07-15 2021-07-13 0.540 2,464,000 -30,000 0.16% 1,330,560
2021-05-24 2021-05-20 0.550 2,494,000 -5,000 0.17% 1,371,700
2021-03-26 2021-03-24 0.580 2,499,000 -20,000 0.17% 1,449,420
2021-03-16 2021-03-12 0.590 2,519,000 +3,000 0.17% 1,486,210
2021-03-10 2021-03-08 0.550 2,516,000 -244,000 0.17% 1,383,800
2021-02-22 2021-02-18 0.640 2,760,000 +8,000 0.18% 1,766,400
2021-02-19 2021-02-17 0.710 2,752,000 -514,000 0.18% 1,953,920
2021-02-04 2021-02-02 0.570 3,266,000 +3,000 0.22% 1,861,620
2021-01-26 2021-01-22 0.610 3,263,000 -18,000 0.22% 1,990,430
2021-01-25 2021-01-21 0.600 3,281,000 +50,000 0.22% 1,968,600
2021-01-21 2021-01-19 0.610 3,231,000 -6,000 0.22% 1,970,910
2021-01-20 2021-01-18 0.610 3,237,000 -29,000 0.22% 1,974,570
2021-01-14 2021-01-12 0.590 3,266,000 +7,000 0.22% 1,926,940
2021-01-13 2021-01-11 0.600 3,259,000 +1,000 0.22% 1,955,400
2021-01-08 2021-01-06 0.580 3,258,000 -10,000 0.22% 1,889,640
2021-01-04 2020-12-29 0.550 3,268,000 -249,000 0.22% 1,797,400
2020-12-17 2020-12-15 0.560 3,517,000 +2,000 0.23% 1,969,520
2020-12-16 2020-12-14 0.590 3,515,000 -10,000 0.23% 2,073,850
2020-12-09 2020-12-07 0.610 3,525,000 -10,000 0.23% 2,150,250
2020-12-03 2020-12-01 0.560 3,535,000 +15,000 0.24% 1,979,600
2020-11-30 2020-11-26 0.590 3,520,000 +7,000 0.23% 2,076,800
2020-11-27 2020-11-25 0.650 3,513,000 +23,000 0.23% 2,283,450
2020-11-25 2020-11-23 0.540 3,490,000 -17,000 0.23% 1,884,600
2020-11-24 2020-11-20 0.560 3,507,000 +17,000 0.23% 1,963,920
2020-08-20 2020-08-18 0.495 3,490,000 +10,000 0.23% 1,727,550
2020-08-13 2020-08-11 0.495 3,480,000 +400,000 0.23% 1,722,600
2020-08-12 2020-08-10 0.500 3,080,000 -100,000 0.21% 1,540,000
2020-07-23 2020-07-21 0.485 3,180,000 +100,000 0.21% 1,542,300
2020-07-06 2020-07-02 0.460 3,080,000 +32,000 0.21% 1,416,800
2020-07-03 2020-06-30 0.455 3,048,000 +39,000 0.20% 1,386,840
2020-06-29 2020-06-24 0.460 3,009,000 +22,000 0.20% 1,384,140
2020-06-04 2020-06-02 0.430 2,987,000 -203,000 0.20% 1,284,410
2020-06-02 2020-05-29 0.415 3,190,000 -197,000 0.21% 1,323,850
2020-05-28 2020-05-26 0.425 3,387,000 -2,219,000 0.23% 1,439,475
2020-04-23 2020-04-21 0.430 5,606,000 -5,000 0.37% 2,410,580
2020-04-20 2020-04-16 0.430 5,611,000 -45,000 0.37% 2,412,730
2020-04-17 2020-04-15 0.430 5,656,000 -45,000 0.38% 2,432,080
2020-04-16 2020-04-14 0.440 5,701,000 -7,000 0.38% 2,508,440
2020-03-30 2020-03-26 0.460 5,708,000 +10,000 0.38% 2,625,680
2020-03-12 2020-03-10 0.600 5,698,000 -80,000 0.38% 3,418,800
2020-01-02 2019-12-27 0.620 5,778,000 +14,000 0.39% 3,582,360
2019-11-01 2019-10-30 0.650 5,764,000 +24,000 0.38% 3,746,600
2019-10-23 2019-10-21 0.660 5,740,000 -40,000 0.38% 3,788,400
2019-10-09 2019-10-04 0.660 5,780,000 +25,000 0.39% 3,814,800
2019-10-08 2019-10-03 0.690 5,755,000 +20,000 0.38% 3,970,950
2019-09-25 2019-09-23 0.680 5,735,000 -72,000 0.38% 3,899,800
2019-09-18 2019-09-16 0.730 5,807,000 -152,000 0.39% 4,239,110
2019-09-16 2019-09-12 0.720 5,959,000 -101,000 0.40% 4,290,480
2019-09-13 2019-09-11 0.750 6,060,000 -52,000 0.40% 4,545,000
2019-09-12 2019-09-10 0.740 6,112,000 -120,000 0.41% 4,522,880
2019-09-11 2019-09-09 0.760 6,232,000 -92,000 0.42% 4,736,320
2019-09-03 2019-08-30 0.710 6,324,000 -11,000 0.42% 4,490,040
2019-08-28 2019-08-26 0.760 6,335,000 -30,000 0.42% 4,814,600
2019-08-01 2019-07-30 0.740 6,365,000 +5,000 0.42% 4,710,100
2019-07-02 2019-06-27 0.740 6,360,000 +15,000 0.42% 4,706,400
2019-06-26 2019-06-24 0.740 6,345,000 +15,000 0.42% 4,695,300
2019-06-04 2019-05-31 0.780 6,330,000 -15,000 0.42% 4,937,400
2019-05-31 2019-05-29 0.750 6,345,000 +15,000 0.42% 4,758,750
2019-05-14 2019-05-09 0.760 6,330,000 -232,000 0.42% 4,810,800
2019-05-09 2019-05-07 0.780 6,562,000 -11,000 0.44% 5,118,360
2019-05-08 2019-05-06 0.790 6,573,000 -212,000 0.44% 5,192,670
2019-05-06 2019-05-02 0.820 6,785,000 -102,000 0.45% 5,563,700
2019-04-04 2019-04-02 0.830 6,887,000 -3,000 0.46% 5,716,210
2019-03-28 2019-03-26 0.800 6,890,000 +10,000 0.46% 5,512,000
2019-03-18 2019-03-14 0.820 6,880,000 -97,000 0.46% 5,641,600
2019-03-14 2019-03-12 0.830 6,977,000 -2,000 0.47% 5,790,910
2019-03-08 2019-03-06 0.890 6,979,000 -543,000 0.47% 6,211,310
2019-02-27 2019-02-25 0.800 7,522,000 -100,000 0.50% 6,017,600
2019-02-22 2019-02-20 0.800 7,622,000 -84,000 0.51% 6,097,600
2019-02-21 2019-02-19 0.790 7,706,000 +48,000 0.51% 6,087,740
2019-02-19 2019-02-15 0.740 7,658,000 +26,000 0.51% 5,666,920
2019-02-08 2019-01-31 0.780 7,632,000 +40,000 0.51% 5,952,960
2019-02-01 2019-01-30 0.770 7,592,000 +30,000 0.51% 5,845,840
2019-01-30 2019-01-28 0.780 7,562,000 -50,000 0.50% 5,898,360
2019-01-25 2019-01-23 0.710 7,612,000 +95,000 0.51% 5,404,520
2019-01-17 2019-01-15 0.700 7,517,000 -40,000 0.50% 5,261,900
2019-01-03 2018-12-31 0.670 7,557,000 +58,000 0.50% 5,063,190
2018-12-17 2018-12-13 0.680 7,499,000 +25,000 0.50% 5,099,320
2018-12-05 2018-12-03 0.680 7,474,000 -9,000 0.50% 5,082,320
2018-12-04 2018-11-30 0.650 7,483,000 +31,000 0.50% 4,863,950
2018-12-03 2018-11-29 0.640 7,452,000 +99,000 0.50% 4,769,280
2018-11-26 2018-11-22 0.700 7,353,000 +200,000 0.49% 5,147,100
2018-11-20 2018-11-16 0.700 7,153,000 +2,000 0.48% 5,007,100
2018-11-15 2018-11-13 0.660 7,151,000 +60,000 0.48% 4,719,660
2018-11-14 2018-11-12 0.650 7,091,000 +180,000 0.47% 4,609,150
2018-11-07 2018-11-05 0.660 6,911,000 +25,000 0.46% 4,561,260
2018-11-06 2018-11-02 0.670 6,886,000 +22,000 0.46% 4,613,620
2018-10-02 2018-09-27 0.750 6,864,000 +15,000 0.46% 5,148,000
2018-09-28 2018-09-26 0.760 6,849,000 +43,000 0.46% 5,205,240
2018-09-21 2018-09-19 0.760 6,806,000 +172,000 0.45% 5,172,560
2018-09-20 2018-09-18 0.760 6,634,000 +10,000 0.44% 5,041,840
2018-09-19 2018-09-17 0.760 6,624,000 +191,000 0.44% 5,034,240
2018-09-18 2018-09-14 0.750 6,433,000 +51,000 0.43% 4,824,750
2018-09-17 2018-09-13 0.750 6,382,000 +64,000 0.43% 4,786,500
2018-09-14 2018-09-12 0.750 6,318,000 +83,000 0.42% 4,738,500
2018-09-13 2018-09-11 0.740 6,235,000 +111,000 0.42% 4,613,900
2018-09-12 2018-09-10 0.740 6,124,000 +195,000 0.41% 4,531,760
2018-09-07 2018-09-05 0.720 5,929,000 -10,000 0.40% 4,268,880
2018-09-04 2018-08-31 0.720 5,939,000 -28,000 0.40% 4,276,080
2018-08-07 2018-08-03 0.740 5,967,000 +42,000 0.40% 4,415,580
2018-07-11 2018-07-09 0.770 5,925,000 +38,000 0.39% 4,562,250
2018-07-05 2018-07-03 0.770 5,887,000 +97,000 0.39% 4,532,990
2018-06-14 2018-06-12 0.880 5,790,000 -500,000 0.39% 5,095,200
2018-06-13 2018-06-11 0.890 6,290,000 +300,000 0.42% 5,598,100
2018-06-07 2018-06-05 0.880 5,990,000 +10,000 0.40% 5,271,200
2018-06-01 2018-05-30 0.870 5,980,000 +281,000 0.40% 5,202,600
2018-05-31 2018-05-29 0.880 5,699,000 +25,000 0.38% 5,015,120
2018-05-25 2018-05-23 0.870 5,674,000 +193,000 0.38% 4,936,380
2018-05-23 2018-05-18 0.870 5,481,000 +300,000 0.37% 4,768,470
2018-05-21 2018-05-17 0.860 5,181,000 -100,000 0.35% 4,455,660
2018-05-15 2018-05-11 0.860 5,281,000 +600,000 0.35% 4,541,660
2018-05-11 2018-05-09 0.850 4,681,000 +17,640 0.31% 3,978,850
2018-05-10 2018-05-08 0.860 4,663,360 +61,360 0.31% 4,010,490
2018-04-23 2018-04-19 0.910 4,602,000 -38,000 0.31% 4,187,820
2018-04-18 2018-04-16 0.910 4,640,000 -35,000 0.31% 4,222,400
2018-04-10 2018-04-06 0.950 4,675,000 +100,000 0.31% 4,441,250
2018-02-08 2018-02-06 1.010 4,575,000 -20,000 0.30% 4,620,750
2018-01-29 2018-01-25 1.130 4,595,000 -3,000 0.31% 5,192,350
2018-01-17 2018-01-15 1.120 4,598,000 +13,000 0.31% 5,149,760
2018-01-12 2018-01-10 1.160 4,585,000 +20,000 0.31% 5,318,600
2018-01-10 2018-01-08 1.130 4,565,000 -10,000 0.30% 5,158,450
2018-01-04 2018-01-02 0.990 4,575,000 +34,000 0.30% 4,529,250
2018-01-03 2017-12-29 1.090 4,541,000 +15,000 0.30% 4,949,690
2018-01-02 2017-12-28 1.110 4,526,000 +100,000 0.30% 5,023,860
2017-12-28 2017-12-22 1.010 4,426,000 +30,000 0.29% 4,470,260
2017-12-19 2017-12-15 0.970 4,396,000 -22,000 0.29% 4,264,120
2017-12-08 2017-12-06 1.040 4,418,000 +120,000 0.29% 4,594,720
2017-11-23 2017-11-21 1.120 4,298,000 +93,000 0.29% 4,813,760
2017-11-21 2017-11-17 1.170 4,205,000 -8,000 0.28% 4,919,850
2017-11-20 2017-11-16 1.170 4,213,000 +120,000 0.28% 4,929,210
2017-10-24 2017-10-20 1.270 4,093,000 -65,000 0.27% 5,198,110
2017-10-19 2017-10-17 1.270 4,158,000 +65,000 0.28% 5,280,660
2017-10-16 2017-10-12 1.220 4,093,000 +20,000 0.27% 4,993,460
2017-10-06 2017-10-03 1.220 4,073,000 +80,000 0.27% 4,969,060
2017-09-28 2017-09-26 1.220 3,993,000 +100,000 0.27% 4,871,460
2017-09-26 2017-09-22 1.220 3,893,000 +20,000 0.26% 4,749,460
2017-09-22 2017-09-20 1.260 3,873,000 -24,000 0.26% 4,879,980
2017-09-18 2017-09-14 1.220 3,897,000 +24,000 0.26% 4,754,340
2017-09-14 2017-09-12 1.210 3,873,000 -10,000 0.26% 4,686,330
2017-09-05 2017-09-01 1.240 3,883,000 +45,000 0.26% 4,814,920
2017-09-01 2017-08-30 1.210 3,838,000 +10,000 0.26% 4,643,980
2017-08-29 2017-08-25 1.190 3,828,000 +50,000 0.26% 4,555,320
2017-07-31 2017-07-27 1.210 3,778,000 +40,000 0.25% 4,571,380
2017-07-21 2017-07-19 1.230 3,738,000 -50,000 0.25% 4,597,740
2017-07-18 2017-07-14 1.240 3,788,000 +22,000 0.25% 4,697,120
2017-07-05 2017-07-03 1.200 3,766,000 +5,000 0.25% 4,519,200
2017-06-30 2017-06-28 1.200 3,761,000 +140,000 0.25% 4,513,200
2017-06-27 2017-06-23 1.220 3,621,000 +105,000 0.24% 4,417,620
2017-06-26 2017-06-22 1.250 3,516,000 +80,000 0.23% 4,395,000
2017-06-22 2017-06-20 1.300 3,436,000 +40,000 0.23% 4,466,800
2017-06-08 2017-06-06 1.380 3,396,000 +50,000 0.23% 4,686,480
2017-06-06 2017-06-02 1.380 3,346,000 -109,000 0.22% 4,617,480
2017-05-23 2017-05-19 1.440 3,455,000 +26,000 0.23% 4,975,200
2017-05-22 2017-05-18 1.430 3,429,000 +50,000 0.23% 4,903,470
2017-05-18 2017-05-16 1.400 3,379,000 +50,000 0.23% 4,730,600
2017-05-17 2017-05-15 1.400 3,329,000 -5,000 0.22% 4,660,600
2017-05-10 2017-05-08 1.400 3,334,000 +128,000 0.22% 4,667,600
2017-05-09 2017-05-05 1.420 3,206,000 +170,000 0.21% 4,552,520
2017-04-25 2017-04-21 1.450 3,036,000 +50,000 0.20% 4,402,200
2017-04-21 2017-04-19 1.460 2,986,000 +150,000 0.20% 4,359,560
2017-04-20 2017-04-18 1.480 2,836,000 +30,000 0.19% 4,197,280
2017-04-19 2017-04-13 1.540 2,806,000 +44,000 0.19% 4,321,240
2017-04-18 2017-04-12 1.560 2,762,000 +78,000 0.18% 4,308,720
2017-04-13 2017-04-11 1.550 2,684,000 +64,000 0.18% 4,160,200
2017-04-12 2017-04-10 1.560 2,620,000 +46,000 0.17% 4,087,200
2017-04-11 2017-04-07 1.540 2,574,000 +26,000 0.17% 3,963,960
2017-04-10 2017-04-06 1.550 2,548,000 +15,000 0.17% 3,949,400
2017-04-07 2017-04-05 1.600 2,533,000 -1,000 0.17% 4,052,800
2017-03-30 2017-03-28 1.490 2,534,000 +15,000 0.17% 3,775,660
2017-03-29 2017-03-27 1.430 2,519,000 +175,000 0.17% 3,602,170
2017-03-28 2017-03-24 1.460 2,344,000 +63,000 0.16% 3,422,240
2017-03-27 2017-03-23 1.470 2,281,000 +36,000 0.15% 3,353,070
2017-03-24 2017-03-22 1.480 2,245,000 +383,000 0.15% 3,322,600
2017-03-23 2017-03-21 1.480 1,862,000 +130,000 0.12% 2,755,760
2017-03-22 2017-03-20 1.470 1,732,000 +30,000 0.12% 2,546,040
2017-03-15 2017-03-13 1.420 1,702,000 -15,000 0.11% 2,416,840
2017-03-07 2017-03-03 1.450 1,717,000 -18,000 0.11% 2,489,650
2017-02-24 2017-02-22 1.460 1,735,000 -10,000 0.12% 2,533,100
2017-02-21 2017-02-17 1.430 1,745,000 +3,000 0.12% 2,495,350
2017-02-17 2017-02-15 1.510 1,742,000 +30,000 0.12% 2,630,420
2017-02-16 2017-02-14 1.510 1,712,000 +40,000 0.11% 2,585,120
2017-02-06 2017-02-02 1.410 1,672,000 -22,000 0.11% 2,357,520
2017-02-02 2017-01-27 1.400 1,694,000 +10,000 0.11% 2,371,600
2017-01-13 2017-01-11 1.390 1,684,000 -20,000 0.11% 2,340,760
2017-01-11 2017-01-09 1.340 1,704,000 +10,000 0.11% 2,283,360
2016-12-23 2016-12-21 1.400 1,694,000 +12,000 0.11% 2,371,600
2016-12-14 2016-12-12 1.440 1,682,000 -26,000 0.11% 2,422,080
2016-12-07 2016-12-05 1.480 1,708,000 +26,000 0.11% 2,527,840
2016-11-16 2016-11-14 1.440 1,682,000 +1,000 0.11% 2,422,080
2016-11-15 2016-11-11 1.440 1,681,000 -10,000 0.11% 2,420,640
2016-11-01 2016-10-28 1.490 1,691,000 +30,000 0.11% 2,519,590
2016-10-28 2016-10-26 1.520 1,661,000 -5,000 0.11% 2,524,720
2016-10-27 2016-10-25 1.530 1,666,000 +40,000 0.11% 2,548,980
2016-10-26 2016-10-24 1.580 1,626,000 -75,000 0.11% 2,569,080
2016-10-24 2016-10-19 1.480 1,701,000 +10,000 0.11% 2,517,480
2016-10-20 2016-10-18 1.520 1,691,000 -1,000 0.11% 2,570,320
2016-10-19 2016-10-17 1.510 1,692,000 -4,000 0.11% 2,554,920
2016-10-07 2016-10-05 1.580 1,696,000 +10,000 0.11% 2,679,680
2016-10-06 2016-10-04 1.570 1,686,000 -20,000 0.11% 2,647,020
2016-10-04 2016-09-30 1.520 1,706,000 +70,000 0.11% 2,593,120
2016-09-29 2016-09-27 1.550 1,636,000 -1,000 0.11% 2,535,800
2016-09-22 2016-09-20 1.590 1,637,000 +30,000 0.11% 2,602,830
2016-09-21 2016-09-19 1.600 1,607,000 +56,000 0.11% 2,571,200
2016-09-14 2016-09-12 1.590 1,551,000 -42,000 0.10% 2,466,090
2016-09-13 2016-09-09 1.680 1,593,000 +23,000 0.11% 2,676,240
2016-09-12 2016-09-08 1.660 1,570,000 -37,000 0.10% 2,606,200
2016-09-09 2016-09-07 1.680 1,607,000 +86,000 0.11% 2,699,760
2016-09-07 2016-09-05 1.580 1,521,000 +195,000 0.10% 2,403,180
2016-09-05 2016-09-01 1.550 1,326,000 -15,000 0.09% 2,055,300
2016-08-22 2016-08-18 1.600 1,341,000 -10,000 0.09% 2,145,600
2016-08-19 2016-08-17 1.570 1,351,000 +10,000 0.09% 2,121,070
2016-08-16 2016-08-12 1.530 1,341,000 +30,000 0.09% 2,051,730
2016-08-10 2016-08-08 1.550 1,311,000 +20,000 0.09% 2,032,050
2016-08-09 2016-08-05 1.530 1,291,000 +10,000 0.09% 1,975,230
2016-07-13 2016-07-11 1.610 1,281,000 -20,000 0.09% 2,062,410
2016-06-16 2016-06-14 1.580 1,301,000 -50,000 0.09% 2,055,580
2016-05-06 2016-05-04 1.680 1,351,000 -10,000 0.09% 2,269,680
2016-04-27 2016-04-25 1.730 1,361,000 +1,000 0.09% 2,354,530
2016-04-18 2016-04-14 1.850 1,360,000 -30,000 0.09% 2,516,000
2016-04-15 2016-04-13 1.850 1,390,000 -17,000 0.09% 2,571,500
2016-04-14 2016-04-12 1.850 1,407,000 +20,000 0.09% 2,602,950
2016-04-13 2016-04-11 1.850 1,387,000 -2,000 0.09% 2,565,950
2016-04-12 2016-04-08 1.880 1,389,000 +2,000 0.09% 2,611,320
2016-04-11 2016-04-07 1.880 1,387,000 +57,000 0.09% 2,607,560
2016-04-07 2016-04-05 1.810 1,330,000 +15,000 0.09% 2,407,300
2016-03-15 2016-03-11 1.600 1,315,000 -30,000 0.09% 2,104,000
2016-03-10 2016-03-08 1.570 1,345,000 -10,000 0.09% 2,111,650
2016-03-09 2016-03-07 1.550 1,355,000 +10,000 0.09% 2,100,250
2016-03-04 2016-03-02 1.520 1,345,000 -8,000 0.09% 2,044,400
2016-03-01 2016-02-26 1.450 1,353,000 +10,000 0.09% 1,961,850
2016-02-24 2016-02-22 1.500 1,343,000 -5,000 0.09% 2,014,500
2016-02-11 2016-02-04 1.500 1,348,000 -10,000 0.09% 2,022,000
2016-02-05 2016-02-03 1.270 1,358,000 +10,000 0.09% 1,724,660
2015-12-22 2015-12-18 1.700 1,348,000 -10,000 0.09% 2,291,600
2015-12-21 2015-12-17 1.720 1,358,000 +20,000 0.09% 2,335,760
2015-10-28 2015-10-26 2.150 1,338,000 -7,000 0.09% 2,876,700
2015-10-22 2015-10-19 2.080 1,345,000 -15,000 0.09% 2,797,600
2015-08-27 2015-08-25 1.490 1,360,000 +15,000 0.09% 2,026,400
2015-08-13 2015-08-11 2.060 1,345,000 -10,000 0.09% 2,770,700
2015-07-21 2015-07-17 2.030 1,355,000 -13,000 0.09% 2,750,650
2015-07-14 2015-07-10 2.060 1,368,000 +18,000 0.09% 2,818,080
2015-07-13 2015-07-09 2.000 1,350,000 +1,000 0.09% 2,700,000
2015-07-10 2015-07-08 1.710 1,349,000 -35,000 0.09% 2,306,790
2015-07-09 2015-07-07 1.820 1,384,000 -13,000 0.09% 2,518,880
2015-07-07 2015-07-03 2.170 1,397,000 +25,000 0.09% 3,031,490
2015-07-06 2015-07-02 2.230 1,372,000 +5,000 0.09% 3,059,560
2015-06-25 2015-06-23 2.400 1,367,000 +44,000 0.09% 3,280,800
2015-06-22 2015-06-18 2.420 1,323,000 +10,000 0.09% 3,201,660
2015-06-15 2015-06-11 2.420 1,313,000 -10,000 0.09% 3,177,460
2015-06-11 2015-06-09 2.440 1,323,000 +10,000 0.09% 3,228,120
2015-06-08 2015-06-04 2.600 1,313,000 +20,000 0.09% 3,413,800
2015-06-05 2015-06-03 2.610 1,293,000 +18,000 0.09% 3,374,730
2015-06-03 2015-06-01 2.730 1,275,000 -20,000 0.09% 3,480,750
2015-06-02 2015-05-29 2.720 1,295,000 -8,000 0.09% 3,522,400
2015-06-01 2015-05-28 2.700 1,303,000 -103,000 0.09% 3,518,100
2015-05-29 2015-05-27 2.750 1,406,000 -14,000 0.09% 3,866,500
2015-05-27 2015-05-22 2.690 1,420,000 -18,000 0.09% 3,819,800
2015-05-26 2015-05-21 2.700 1,438,000 -20,000 0.10% 3,882,600
2015-05-22 2015-05-20 2.730 1,458,000 -49,000 0.10% 3,980,340
2015-05-21 2015-05-19 2.780 1,507,000 -30,000 0.10% 4,189,460
2015-05-20 2015-05-18 2.570 1,537,000 +118,000 0.10% 3,950,090
2015-05-19 2015-05-15 2.500 1,419,000 +50,000 0.09% 3,547,500
2015-05-18 2015-05-14 2.500 1,369,000 -40,000 0.09% 3,422,500
2015-05-15 2015-05-13 2.490 1,409,000 +54,000 0.09% 3,508,410
2015-05-14 2015-05-12 2.530 1,355,000 +2,000 0.09% 3,428,150
2015-05-12 2015-05-08 2.620 1,353,000 -82,000 0.09% 3,544,860
2015-05-11 2015-05-07 2.500 1,435,000 -210,000 0.10% 3,587,500
2015-05-08 2015-05-06 2.590 1,645,000 -276,000 0.11% 4,260,550
2015-05-07 2015-05-05 2.680 1,921,000 -190,000 0.13% 5,148,280
2015-05-06 2015-05-04 2.710 2,111,000 +20,000 0.14% 5,720,810
2015-05-04 2015-04-29 2.810 2,091,000 -200,000 0.14% 5,875,710
2015-04-30 2015-04-28 2.830 2,291,000 +1,000 0.15% 6,483,530
2015-04-28 2015-04-24 2.860 2,290,000 -10,000 0.15% 6,549,400
2015-04-27 2015-04-23 2.900 2,300,000 +100,000 0.15% 6,670,000
2015-04-24 2015-04-22 2.860 2,200,000 -48,000 0.15% 6,292,000
2015-04-22 2015-04-20 2.750 2,248,000 -26,000 0.15% 6,182,000
2015-04-21 2015-04-17 2.830 2,274,000 +135,000 0.15% 6,435,420
2015-04-20 2015-04-16 2.770 2,139,000 -29,000 0.14% 5,925,030
2015-04-17 2015-04-15 2.730 2,168,000 +120,000 0.14% 5,918,640
2015-04-16 2015-04-14 2.740 2,048,000 -95,000 0.14% 5,611,520
2015-04-15 2015-04-13 2.860 2,143,000 +146,000 0.14% 6,128,980
2015-04-10 2015-04-08 2.720 1,997,000 -97,000 0.13% 5,431,840
2015-04-09 2015-04-02 2.530 2,094,000 -167,000 0.14% 5,297,820
2015-04-08 2015-04-01 2.350 2,261,000 +100,000 0.15% 5,313,350
2015-04-02 2015-03-31 2.410 2,161,000 +150,000 0.14% 5,208,010
2015-04-01 2015-03-30 2.520 2,011,000 +7,000 0.13% 5,067,720
2015-03-31 2015-03-27 2.400 2,004,000 -30,000 0.13% 4,809,600
2015-03-30 2015-03-26 2.390 2,034,000 -100,000 0.14% 4,861,260
2015-03-27 2015-03-25 2.350 2,134,000 -10,000 0.14% 5,014,900
2015-03-23 2015-03-19 2.390 2,144,000 +10,000 0.14% 5,124,160
2015-03-20 2015-03-18 2.400 2,134,000 -8,000 0.14% 5,121,600
2015-03-11 2015-03-09 2.330 2,142,000 -73,000 0.14% 4,990,860
2015-03-10 2015-03-06 2.310 2,215,000 -7,000 0.15% 5,116,650
2015-03-09 2015-03-05 2.370 2,222,000 +100,000 0.15% 5,266,140
2015-03-04 2015-03-02 2.430 2,122,000 +10,000 0.14% 5,156,460
2015-02-26 2015-02-24 2.420 2,112,000 -5,000 0.14% 5,111,040
2015-02-11 2015-02-09 2.220 2,117,000 -15,000 0.14% 4,699,740
2015-02-10 2015-02-06 2.260 2,132,000 -10,000 0.14% 4,818,320
2015-02-09 2015-02-05 2.260 2,142,000 -40,000 0.14% 4,840,920
2015-02-02 2015-01-29 2.370 2,182,000 -20,000 0.15% 5,171,340
2015-01-29 2015-01-27 2.350 2,202,000 -16,000 0.15% 5,174,700
2015-01-27 2015-01-23 2.390 2,218,000 -10,000 0.15% 5,301,020
2015-01-23 2015-01-21 2.290 2,228,000 -10,000 0.15% 5,102,120
2015-01-21 2015-01-19 2.250 2,238,000 -30,000 0.15% 5,035,500
2015-01-20 2015-01-16 2.360 2,268,000 -10,000 0.15% 5,352,480
2015-01-16 2015-01-14 2.390 2,278,000 -12,000 0.15% 5,444,420
2015-01-14 2015-01-12 2.400 2,290,000 +12,000 0.15% 5,496,000
2015-01-13 2015-01-09 2.440 2,278,000 -59,000 0.15% 5,558,320
2015-01-12 2015-01-08 2.520 2,337,000 -20,000 0.16% 5,889,240
2015-01-08 2015-01-06 2.580 2,357,000 +40,000 0.16% 6,081,060
2015-01-07 2015-01-05 2.500 2,317,000 -30,000 0.15% 5,792,500
2015-01-06 2015-01-02 2.580 2,347,000 +27,000 0.16% 6,055,260
2015-01-05 2014-12-31 2.510 2,320,000 -64,000 0.16% 5,823,200
2015-01-02 2014-12-29 2.240 2,384,000 -2,000 0.16% 5,340,160
2014-12-29 2014-12-22 2.180 2,386,000 -22,000 0.16% 5,201,480
2014-12-22 2014-12-18 2.050 2,408,000 +48,000 0.16% 4,936,400
2014-12-19 2014-12-17 2.030 2,360,000 -66,000 0.16% 4,790,800
2014-12-17 2014-12-15 2.230 2,426,000 -40,000 0.16% 5,409,980
2014-12-16 2014-12-12 2.240 2,466,000 +20,000 0.16% 5,523,840
2014-12-15 2014-12-11 2.310 2,446,000 +76,000 0.16% 5,650,260
2014-12-12 2014-12-10 2.180 2,370,000 +111,000 0.16% 5,166,600
2014-12-11 2014-12-09 1.930 2,259,000 -36,000 0.15% 4,359,870
2014-12-10 2014-12-08 2.120 2,295,000 +5,000 0.15% 4,865,400
2014-12-09 2014-12-05 2.250 2,290,000 +90,000 0.15% 5,152,500
2014-12-08 2014-12-04 2.300 2,200,000 +4,000 0.15% 5,060,000
2014-12-05 2014-12-03 2.350 2,196,000 -18,000 0.15% 5,160,600
2014-12-04 2014-12-02 2.370 2,214,000 +64,000 0.15% 5,247,180
2014-12-03 2014-12-01 2.520 2,150,000 +26,000 0.14% 5,418,000
2014-12-02 2014-11-28 2.640 2,124,000 +10,000 0.14% 5,607,360
2014-12-01 2014-11-27 2.670 2,114,000 +20,000 0.14% 5,644,380
2014-11-28 2014-11-26 2.700 2,094,000 +4,000 0.14% 5,653,800
2014-11-27 2014-11-25 2.620 2,090,000 +51,000 0.14% 5,475,800
2014-11-26 2014-11-24 2.670 2,039,000 -60,000 0.14% 5,444,130
2014-11-25 2014-11-21 2.700 2,099,000 +30,000 0.14% 5,667,300
2014-11-24 2014-11-20 2.730 2,069,000 -19,000 0.14% 5,648,370
2014-11-21 2014-11-19 2.750 2,088,000 +20,000 0.14% 5,742,000
2014-11-20 2014-11-18 2.740 2,068,000 +4,000 0.14% 5,666,320
2014-11-19 2014-11-17 2.760 2,064,000 +110,000 0.14% 5,696,640
2014-11-17 2014-11-13 2.820 1,954,000 +179,000 0.13% 5,510,280
2014-11-14 2014-11-12 2.820 1,775,000 +240,000 0.12% 5,005,500
2014-11-13 2014-11-11 2.880 1,535,000 +10,000 0.10% 4,420,800
2014-11-12 2014-11-10 2.910 1,525,000 +10,000 0.10% 4,437,750
2014-11-11 2014-11-07 2.900 1,515,000 +70,000 0.10% 4,393,500
2014-11-07 2014-11-05 2.890 1,445,000 +35,000 0.10% 4,176,050
2014-11-06 2014-11-04 2.950 1,410,000 -10,000 0.09% 4,159,500
2014-11-05 2014-11-03 2.980 1,420,000 -176,000 0.09% 4,231,600
2014-11-04 2014-10-31 2.840 1,596,000 +77,000 0.11% 4,532,640
2014-11-03 2014-10-30 2.790 1,519,000 -10,000 0.10% 4,238,010
2014-10-31 2014-10-29 2.820 1,529,000 +31,000 0.10% 4,311,780
2014-10-30 2014-10-28 2.800 1,498,000 +20,000 0.10% 4,194,400
2014-10-29 2014-10-27 2.740 1,478,000 -4,000 0.10% 4,049,720
2014-10-27 2014-10-23 2.810 1,482,000 +12,000 0.10% 4,164,420
2014-10-24 2014-10-22 2.860 1,470,000 +51,000 0.10% 4,204,200
2014-10-23 2014-10-21 2.770 1,419,000 +9,000 0.09% 3,930,630
2014-10-22 2014-10-20 2.720 1,410,000 +110,000 0.09% 3,835,200
2014-10-21 2014-10-17 2.780 1,300,000 +12,000 0.09% 3,614,000
2014-10-20 2014-10-16 2.770 1,288,000 -213,000 0.09% 3,567,760
2014-10-17 2014-10-15 2.890 1,501,000 +175,000 0.10% 4,337,890
2014-10-16 2014-10-14 2.870 1,326,000 -20,000 0.09% 3,805,620
2014-10-15 2014-10-13 2.870 1,346,000 +20,000 0.09% 3,863,020
2014-10-14 2014-10-10 2.950 1,326,000 +25,000 0.09% 3,911,700
2014-10-13 2014-10-09 2.990 1,301,000 +35,000 0.09% 3,889,990
2014-10-10 2014-10-08 3.050 1,266,000 -25,000 0.08% 3,861,300
2014-10-07 2014-10-03 3.050 1,291,000 +10,000 0.09% 3,937,550
2014-10-06 2014-09-30 3.100 1,281,000 -42,000 0.09% 3,971,100
2014-10-03 2014-09-29 3.050 1,323,000 -68,000 0.09% 4,035,150
2014-09-30 2014-09-26 3.060 1,391,000 +55,000 0.09% 4,256,460
2014-09-29 2014-09-25 3.200 1,336,000 +50,000 0.09% 4,275,200
2014-09-26 2014-09-24 3.210 1,286,000 -141,000 0.09% 4,128,060
2014-09-25 2014-09-23 3.360 1,427,000 -95,000 0.10% 4,794,720
2014-09-24 2014-09-22 3.300 1,522,000 +72,000 0.10% 5,022,600
2014-09-23 2014-09-19 3.280 1,450,000 +17,000 0.10% 4,756,000
2014-09-22 2014-09-18 3.060 1,433,000 -18,000 0.10% 4,384,980
2014-09-18 2014-09-16 2.970 1,451,000 +13,000 0.10% 4,309,470
2014-09-17 2014-09-15 3.000 1,438,000 +5,000 0.10% 4,314,000
2014-09-16 2014-09-12 3.110 1,433,000 +29,000 0.10% 4,456,630
2014-09-15 2014-09-11 3.170 1,404,000 +90,000 0.09% 4,450,680
2014-09-12 2014-09-10 3.120 1,314,000 +12,000 0.09% 4,099,680
2014-09-11 2014-09-08 3.090 1,302,000 +53,000 0.09% 4,023,180
2014-09-10 2014-09-05 2.960 1,249,000 -135,000 0.08% 3,697,040
2014-09-08 2014-09-04 2.710 1,384,000 -4,000 0.09% 3,750,640
2014-09-05 2014-09-03 2.680 1,388,000 -133,000 0.09% 3,719,840
2014-09-03 2014-09-01 2.590 1,521,000 -10,000 0.10% 3,939,390
2014-09-02 2014-08-29 2.680 1,531,000 -21,000 0.10% 4,103,080
2014-09-01 2014-08-28 2.610 1,552,000 -20,000 0.10% 4,050,720
2014-08-29 2014-08-27 2.640 1,572,000 +24,000 0.11% 4,150,080
2014-08-28 2014-08-26 2.700 1,548,000 +4,000 0.10% 4,179,600
2014-08-27 2014-08-25 2.830 1,544,000 +1,000 0.10% 4,369,520
2014-08-26 2014-08-22 2.730 1,543,000 -21,000 0.10% 4,212,390
2014-08-25 2014-08-21 2.740 1,564,000 -37,000 0.10% 4,285,360
2014-08-22 2014-08-20 2.790 1,601,000 +32,000 0.11% 4,466,790
2014-08-21 2014-08-19 2.730 1,569,000 -97,000 0.11% 4,283,370
2014-08-20 2014-08-18 2.590 1,666,000 -41,000 0.11% 4,314,940
2014-08-19 2014-08-15 2.590 1,707,000 -80,000 0.11% 4,421,130
2014-08-18 2014-08-14 2.390 1,787,000 +50,000 0.12% 4,270,930
2014-08-15 2014-08-13 2.460 1,737,000 -67,000 0.12% 4,273,020
2014-08-13 2014-08-11 2.350 1,804,000 +10,000 0.12% 4,239,400
2014-08-12 2014-08-08 2.340 1,794,000 -10,000 0.12% 4,197,960
2014-08-08 2014-08-06 2.350 1,804,000 -20,000 0.12% 4,239,400
2014-08-07 2014-08-05 2.270 1,824,000 +30,000 0.12% 4,140,480
2014-08-06 2014-08-04 2.310 1,794,000 +40,000 0.12% 4,144,140
2014-08-04 2014-07-31 2.350 1,754,000 +8,000 0.12% 4,121,900
2014-08-01 2014-07-30 2.340 1,746,000 +18,000 0.12% 4,085,640
2014-07-31 2014-07-29 2.450 1,728,000 -25,000 0.12% 4,233,600
2014-07-30 2014-07-28 2.390 1,753,000 -55,000 0.12% 4,189,670
2014-07-29 2014-07-25 2.280 1,808,000 -14,000 0.12% 4,122,240
2014-07-28 2014-07-24 2.240 1,822,000 -10,000 0.12% 4,081,280
2014-07-25 2014-07-23 2.240 1,832,000 +34,000 0.12% 4,103,680
2014-07-23 2014-07-21 2.250 1,798,000 +28,000 0.12% 4,045,500
2014-07-22 2014-07-18 2.270 1,770,000 +20,000 0.12% 4,017,900
2014-07-18 2014-07-16 2.310 1,750,000 -40,000 0.12% 4,042,500
2014-07-17 2014-07-15 2.320 1,790,000 +30,000 0.12% 4,152,800
2014-07-16 2014-07-14 2.350 1,760,000 +40,000 0.12% 4,136,000
2014-07-15 2014-07-11 2.350 1,720,000 -20,000 0.12% 4,042,000
2014-07-14 2014-07-10 2.390 1,740,000 +12,000 0.12% 4,158,600
2014-07-11 2014-07-09 2.400 1,728,000 -10,000 0.12% 4,147,200
2014-07-10 2014-07-08 2.410 1,738,000 -76,000 0.12% 4,188,580
2014-07-09 2014-07-07 2.390 1,814,000 -10,000 0.12% 4,335,460
2014-07-08 2014-07-04 2.320 1,824,000 +28,000 0.12% 4,231,680
2014-07-07 2014-07-03 2.330 1,796,000 +20,000 0.12% 4,184,680
2014-07-03 2014-06-30 2.290 1,776,000 -20,000 0.12% 4,067,040
2014-07-02 2014-06-27 2.310 1,796,000 +45,000 0.12% 4,148,760
2014-06-30 2014-06-26 2.330 1,751,000 +30,000 0.12% 4,079,830
2014-06-27 2014-06-25 2.260 1,721,000 -20,000 0.12% 3,889,460
2014-06-25 2014-06-23 2.290 1,741,000 +50,000 0.12% 3,986,890
2014-06-24 2014-06-20 2.430 1,691,000 -10,000 0.11% 4,109,130
2014-06-23 2014-06-19 2.430 1,701,000 +133,000 0.11% 4,133,430
2014-06-20 2014-06-18 2.500 1,568,000 -32,000 0.11% 3,920,000
2014-06-19 2014-06-17 2.500 1,600,000 +10,000 0.11% 4,000,000
2014-06-18 2014-06-16 2.540 1,590,000 +60,000 0.11% 4,038,600
2014-06-17 2014-06-13 2.570 1,530,000 -164,000 0.10% 3,932,100
2014-06-16 2014-06-12 2.490 1,694,000 -55,000 0.11% 4,218,060
2014-06-10 2014-06-06 2.420 1,749,000 -22,000 0.12% 4,232,580
2014-06-09 2014-06-05 2.450 1,771,000 -20,000 0.12% 4,338,950
2014-06-06 2014-06-04 2.360 1,791,000 +73,000 0.12% 4,226,760
2014-06-05 2014-06-03 2.400 1,718,000 +187,000 0.12% 4,123,200
2014-06-04 2014-05-30 2.360 1,531,000 +40,000 0.10% 3,613,160
2014-06-03 2014-05-29 2.290 1,491,000 +170,000 0.10% 3,414,390
2014-05-30 2014-05-28 2.390 1,321,000 +32,000 0.09% 3,157,190
2014-05-29 2014-05-27 2.410 1,289,000 +251,000 0.09% 3,106,490
2014-05-27 2014-05-23 2.540 1,038,000 +22,000 0.07% 2,636,520
2014-05-23 2014-05-21 2.480 1,016,000 +22,000 0.07% 2,519,680
2014-05-20 2014-05-16 2.620 994,000 +12,000 0.07% 2,604,280
2014-05-16 2014-05-14 2.620 982,000 +50,000 0.07% 2,572,840
2014-05-15 2014-05-13 2.650 932,000 -60,000 0.06% 2,469,800
2014-05-14 2014-05-12 2.430 992,000 -20,000 0.07% 2,410,560
2014-05-12 2014-05-08 2.480 1,012,000 -20,000 0.07% 2,509,760
2014-05-09 2014-05-07 2.510 1,032,000 -40,000 0.07% 2,590,320
2014-05-08 2014-05-05 2.460 1,072,000 -50,000 0.07% 2,637,120
2014-05-07 2014-05-02 2.420 1,122,000 +3,000 0.08% 2,715,240
2014-05-05 2014-04-30 2.450 1,119,000 -12,000 0.08% 2,741,550
2014-05-02 2014-04-29 2.360 1,131,000 +59,000 0.08% 2,669,160
2014-04-30 2014-04-28 2.320 1,072,000 +35,000 0.07% 2,487,040
2014-04-29 2014-04-25 2.570 1,037,000 -9,000 0.07% 2,665,090
2014-04-16 2014-04-14 2.860 1,046,000 -9,000 0.12% 2,991,560
2014-04-15 2014-04-11 2.850 1,055,000 +20,000 0.12% 3,006,750
2014-04-14 2014-04-10 2.890 1,035,000 -79,000 0.12% 2,991,150
2014-04-11 2014-04-09 2.770 1,114,000 +31,000 0.13% 3,085,780
2014-04-10 2014-04-08 2.700 1,083,000 +106,000 0.13% 2,924,100
2014-04-08 2014-04-04 2.790 977,000 +50,000 0.11% 2,725,830
2014-04-04 2014-04-02 2.880 927,000 -20,000 0.11% 2,669,760
2014-04-03 2014-04-01 2.960 947,000 +9,000 0.11% 2,803,120
2014-04-02 2014-03-31 2.580 938,000 -80,000 0.11% 2,420,040
2014-04-01 2014-03-28 2.630 1,018,000 -10,000 0.12% 2,677,340
2014-03-31 2014-03-27 2.690 1,028,000 -1,000 0.12% 2,765,320
2014-03-28 2014-03-26 2.710 1,029,000 -42,000 0.12% 2,788,590
2014-03-27 2014-03-25 2.810 1,071,000 +55,000 0.13% 3,009,510
2014-03-26 2014-03-24 2.930 1,016,000 +29,000 0.12% 2,976,880
2014-03-25 2014-03-21 3.000 987,000 +6,000 0.12% 2,961,000
2014-03-24 2014-03-20 3.130 981,000 -17,000 0.11% 3,070,530
2014-03-21 2014-03-19 3.150 998,000 +15,000 0.12% 3,143,700
2014-03-20 2014-03-18 3.230 983,000 -40,000 0.11% 3,175,090
2014-03-19 2014-03-17 3.150 1,023,000 -26,000 0.12% 3,222,450
2014-03-18 2014-03-14 3.140 1,049,000 +17,000 0.12% 3,293,860
2014-03-13 2014-03-11 3.400 1,032,000 -5,000 0.12% 3,508,800
2014-03-12 2014-03-10 3.330 1,037,000 -10,000 0.12% 3,453,210
2014-03-11 2014-03-07 3.380 1,047,000 -60,000 0.12% 3,538,860
2014-03-10 2014-03-06 3.320 1,107,000 -38,000 0.13% 3,675,240
2014-03-07 2014-03-05 3.330 1,145,000 +1,000 0.13% 3,812,850
2014-03-06 2014-03-04 3.270 1,144,000 +76,000 0.13% 3,740,880
2014-03-05 2014-03-03 3.430 1,068,000 -76,000 0.12% 3,663,240
2014-03-04 2014-02-28 3.440 1,144,000 -169,000 0.13% 3,935,360
2014-03-03 2014-02-27 3.420 1,313,000 +70,000 0.15% 4,490,460
2014-02-28 2014-02-26 3.400 1,243,000 -133,000 0.15% 4,226,200
2014-02-27 2014-02-25 3.430 1,376,000 -33,000 0.16% 4,719,680
2014-02-26 2014-02-24 3.390 1,409,000 +9,000 0.16% 4,776,510
2014-02-25 2014-02-21 3.430 1,400,000 +78,000 0.16% 4,802,000
2014-02-24 2014-02-20 3.420 1,322,000 -31,000 0.15% 4,521,240
2014-02-21 2014-02-19 3.390 1,353,000 +14,000 0.16% 4,586,670
2014-02-20 2014-02-18 3.380 1,339,000 +97,000 0.16% 4,525,820
2014-02-19 2014-02-17 3.510 1,242,000 -83,000 0.15% 4,359,420
2014-02-18 2014-02-14 3.320 1,325,000 +120,000 0.15% 4,399,000
2014-02-17 2014-02-13 3.330 1,205,000 -206,000 0.14% 4,012,650
2014-02-14 2014-02-12 3.240 1,411,000 +24,000 0.17% 4,571,640
2014-02-13 2014-02-11 3.250 1,387,000 -32,000 0.16% 4,507,750
2014-02-12 2014-02-10 3.260 1,419,000 +191,000 0.17% 4,625,940
2014-02-11 2014-02-07 3.120 1,228,000 +1,000 0.14% 3,831,360
2014-02-10 2014-02-06 2.900 1,227,000 -91,000 0.14% 3,558,300
2014-02-07 2014-02-05 3.020 1,318,000 +205,000 0.15% 3,980,360
2014-02-06 2014-02-04 3.160 1,113,000 +255,000 0.13% 3,517,080
2014-02-05 2014-01-30 2.840 858,000 -184,000 0.10% 2,436,720
2014-02-04 2014-01-28 2.510 1,042,000 +49,000 0.12% 2,615,420
2014-01-29 2014-01-27 2.210 993,000 +267,000 0.12% 2,194,530
2014-01-28 2014-01-24 2.150 726,000 +44,000 0.08% 1,560,900
2014-01-27 2014-01-23 2.190 682,000 -400,000 0.08% 1,493,580
2014-01-24 2014-01-22 2.180 1,082,000 -10,000 0.13% 2,358,760
2014-01-23 2014-01-21 2.160 1,092,000 +19,000 0.13% 2,358,720
2014-01-22 2014-01-20 2.230 1,073,000 -135,000 0.13% 2,392,790
2014-01-20 2014-01-16 2.050 1,208,000 +29,000 0.14% 2,476,400
2014-01-17 2014-01-15 2.280 1,179,000 -178,000 0.14% 2,688,120
2014-01-16 2014-01-14 2.160 1,357,000 -270,000 0.16% 2,931,120
2014-01-14 2014-01-10 1.690 1,627,000 -20,000 0.19% 2,749,630
2014-01-10 2014-01-08 1.670 1,647,000 +15,000 0.19% 2,750,490
2014-01-09 2014-01-07 1.680 1,632,000 +27,000 0.19% 2,741,760
2014-01-07 2014-01-03 1.690 1,605,000 -20,000 0.19% 2,712,450
2014-01-06 2014-01-02 1.750 1,625,000 +50,000 0.19% 2,843,750
2014-01-03 2013-12-31 1.710 1,575,000 +431,000 0.18% 2,693,250
2014-01-02 2013-12-27 1.630 1,144,000 -20,000 0.13% 1,864,720
2013-12-30 2013-12-24 1.590 1,164,000 -13,000 0.14% 1,850,760
2013-12-27 2013-12-20 1.540 1,177,000 -21,000 0.14% 1,812,580
2013-12-23 2013-12-19 1.550 1,198,000 +3,000 0.14% 1,856,900
2013-12-20 2013-12-18 1.600 1,195,000 -10,000 0.14% 1,912,000
2013-12-19 2013-12-17 1.610 1,205,000 +36,000 0.14% 1,940,050
2013-12-18 2013-12-16 1.730 1,169,000 +10,000 0.14% 2,022,370
2013-12-17 2013-12-13 1.750 1,159,000 +52,000 0.14% 2,028,250
2013-12-13 2013-12-11 1.770 1,107,000 +15,000 0.13% 1,959,390
2013-12-12 2013-12-10 1.800 1,092,000 -283,000 0.13% 1,965,600
2013-12-11 2013-12-09 1.780 1,375,000 +90,000 0.16% 2,447,500
2013-12-10 2013-12-06 1.840 1,285,000 -20,000 0.15% 2,364,400
2013-12-06 2013-12-04 2.400 1,305,000 +15,000 0.15% 3,132,000
2013-12-04 2013-12-02 2.510 1,290,000 -120,000 0.15% 3,237,900
2013-12-03 2013-11-29 2.480 1,410,000 +154,000 0.16% 3,496,800
2013-11-29 2013-11-27 2.270 1,256,000 +65,000 0.15% 2,851,120
2013-11-26 2013-11-22 2.370 1,191,000 -5,000 0.14% 2,822,670
2013-11-25 2013-11-21 2.370 1,196,000 -25,000 0.14% 2,834,520
2013-11-22 2013-11-20 2.300 1,221,000 +10,000 0.14% 2,808,300
2013-11-21 2013-11-19 2.300 1,211,000 -280,000 0.14% 2,785,300
2013-11-20 2013-11-18 2.120 1,491,000 +5,000 0.17% 3,160,920
2013-11-19 2013-11-15 2.030 1,486,000 +15,000 0.17% 3,016,580
2013-11-15 2013-11-13 1.970 1,471,000 +100,000 0.17% 2,897,870
2013-11-11 2013-11-07 2.040 1,371,000 +60,000 0.16% 2,796,840
2013-11-07 2013-11-05 2.060 1,311,000 +96,000 0.15% 2,700,660
2013-11-06 2013-11-04 1.990 1,215,000 -4,000 0.14% 2,417,850
2013-11-01 2013-10-30 1.980 1,219,000 +10,000 0.14% 2,413,620
2013-10-25 2013-10-23 2.030 1,209,000 +10,000 0.14% 2,454,270
2013-10-22 2013-10-18 2.130 1,199,000 -25,000 0.14% 2,553,870
2013-10-18 2013-10-16 2.100 1,224,000 +15,000 0.14% 2,570,400
2013-10-17 2013-10-15 2.100 1,209,000 +100,000 0.14% 2,538,900
2013-10-16 2013-10-11 2.160 1,109,000 +6,000 0.13% 2,395,440
2013-10-15 2013-10-10 2.150 1,103,000 +60,000 0.13% 2,371,450
2013-10-09 2013-10-07 2.160 1,043,000 +14,000 0.12% 2,252,880
2013-10-08 2013-10-04 2.180 1,029,000 -80,000 0.12% 2,243,220
2013-10-07 2013-10-03 2.190 1,109,000 +95,000 0.13% 2,428,710
2013-10-04 2013-10-02 2.170 1,014,000 -154,000 0.12% 2,200,380
2013-10-02 2013-09-27 2.140 1,168,000 -156,000 0.14% 2,499,520
2013-09-27 2013-09-25 2.190 1,324,000 +18,000 0.15% 2,899,560
2013-09-26 2013-09-24 2.170 1,306,000 -27,000 0.15% 2,834,020
2013-09-25 2013-09-23 2.180 1,333,000 -75,000 0.16% 2,905,940
2013-09-19 2013-09-17 2.140 1,408,000 +457,000 0.16% 3,013,120
2013-09-18 2013-09-16 2.090 951,000 -96,000 0.11% 1,987,590
2013-09-16 2013-09-12 2.000 1,047,000 +32,000 0.12% 2,094,000
2013-09-13 2013-09-11 2.050 1,015,000 +12,000 0.12% 2,080,750
2013-09-12 2013-09-10 2.040 1,003,000 -20,000 0.12% 2,046,120
2013-09-10 2013-09-06 1.950 1,023,000 +30,000 0.12% 1,994,850
2013-09-06 2013-09-04 1.970 993,000 +58,000 0.12% 1,956,210
2013-09-05 2013-09-03 2.060 935,000 +54,000 0.11% 1,926,100
2013-09-04 2013-09-02 2.040 881,000 +10,000 0.10% 1,797,240
2013-09-03 2013-08-30 2.070 871,000 -315,000 0.10% 1,802,970
2013-09-02 2013-08-29 2.150 1,186,000 +16,000 0.14% 2,549,900
2013-08-30 2013-08-28 2.190 1,170,000 -16,000 0.14% 2,562,300
2013-08-29 2013-08-27 2.240 1,186,000 -400,000 0.14% 2,656,640
2013-08-28 2013-08-26 2.170 1,586,000 +140,000 0.19% 3,441,620
2013-08-27 2013-08-23 2.180 1,446,000 +50,000 0.17% 3,152,280
2013-08-26 2013-08-22 2.160 1,396,000 +210,000 0.16% 3,015,360
2013-08-23 2013-08-21 2.180 1,186,000 -10,000 0.14% 2,585,480
2013-08-22 2013-08-20 2.100 1,196,000 +376,000 0.14% 2,511,600
2013-08-16 2013-08-13 2.320 820,000 -38,000 0.10% 1,902,400
2013-08-15 2013-08-12 2.330 858,000 +11,000 0.10% 1,999,140
2013-08-12 2013-08-08 2.270 847,000 +25,000 0.10% 1,922,690
2013-08-09 2013-08-07 2.210 822,000 -10,000 0.10% 1,816,620
2013-08-08 2013-08-06 2.200 832,000 +10,000 0.10% 1,830,400
2013-08-07 2013-08-05 2.220 822,000 +10,000 0.10% 1,824,840
2013-08-06 2013-08-02 2.210 812,000 +50,000 0.10% 1,794,520
2013-08-05 2013-08-01 2.270 762,000 +10,000 0.09% 1,729,740
2013-08-02 2013-07-31 2.260 752,000 +30,000 0.09% 1,699,520
2013-08-01 2013-07-30 2.300 722,000 +30,000 0.08% 1,660,600
2013-07-31 2013-07-29 2.230 692,000 +10,000 0.08% 1,543,160
2013-07-29 2013-07-25 2.230 682,000 -93,000 0.08% 1,520,860
2013-07-26 2013-07-24 2.000 775,000 +20,000 0.09% 1,550,000
2013-07-25 2013-07-23 2.010 755,000 -31,000 0.09% 1,517,550
2013-07-23 2013-07-19 1.980 786,000 +26,000 0.09% 1,556,280
2013-07-19 2013-07-17 2.020 760,000 -10,000 0.09% 1,535,200
2013-07-17 2013-07-15 1.960 770,000 -10,000 0.09% 1,509,200
2013-07-12 2013-07-10 1.820 780,000 +10,000 0.09% 1,419,600
2013-07-11 2013-07-09 1.910 770,000 -50,000 0.09% 1,470,700
2013-07-10 2013-07-08 1.940 820,000 -120,000 0.10% 1,590,800
2013-07-09 2013-07-05 1.990 940,000 -20,000 0.11% 1,870,600
2013-07-05 2013-07-03 1.880 960,000 -23,000 0.11% 1,804,800
2013-07-03 2013-06-28 2.090 983,000 -1,735,000 0.12% 2,054,470
2013-06-28 2013-06-26 2.160 2,718,000 +43,000 0.32% 5,870,880
2013-06-27 2013-06-25 2.090 2,675,000 +15,000 0.31% 5,590,750
2013-06-26 2013-06-24 2.150 2,660,000 +10,000 0.31% 5,719,000
2013-06-24 2013-06-20 2.270 2,650,000 +52,000 0.31% 6,015,500
2013-06-21 2013-06-19 2.320 2,598,000 -6,000 0.30% 6,027,360
2013-06-20 2013-06-18 2.320 2,604,000 +21,000 0.30% 6,041,280
2013-06-19 2013-06-17 2.320 2,583,000 -4,000 0.30% 5,992,560
2013-06-18 2013-06-14 2.320 2,587,000 +40,000 0.30% 6,001,840
2013-06-17 2013-06-13 2.380 2,547,000 -12,000 0.30% 6,061,860
2013-06-13 2013-06-10 2.390 2,559,000 -60,000 0.30% 6,116,010
2013-06-11 2013-06-07 2.380 2,619,000 +30,000 0.31% 6,233,220
2013-06-10 2013-06-06 2.370 2,589,000 +46,000 0.30% 6,135,930
2013-06-07 2013-06-05 2.470 2,543,000 +148,000 0.30% 6,281,210
2013-06-06 2013-06-04 2.580 2,395,000 -38,000 0.28% 6,179,100
2013-06-05 2013-06-03 2.440 2,433,000 +10,000 0.28% 5,936,520
2013-06-04 2013-05-31 2.560 2,423,000 -32,000 0.28% 6,202,880
2013-06-03 2013-05-30 2.480 2,455,000 +50,000 0.29% 6,088,400
2013-05-31 2013-05-29 2.500 2,405,000 -92,000 0.28% 6,012,500
2013-05-30 2013-05-28 2.310 2,497,000 +35,000 0.29% 5,768,070
2013-05-29 2013-05-27 2.210 2,462,000 -30,000 0.29% 5,441,020
2013-05-28 2013-05-24 2.080 2,492,000 +10,000 0.29% 5,183,360
2013-05-24 2013-05-22 2.150 2,482,000 +70,000 0.29% 5,336,300
2013-05-23 2013-05-21 2.200 2,412,000 +35,000 0.28% 5,306,400
2013-05-22 2013-05-20 2.300 2,377,000 -22,000 0.28% 5,467,100
2013-05-21 2013-05-16 2.330 2,399,000 +50,000 0.28% 5,589,670
2013-05-20 2013-05-15 2.290 2,349,000 +55,000 0.27% 5,379,210
2013-05-16 2013-05-14 2.300 2,294,000 -37,000 0.27% 5,276,200
2013-05-15 2013-05-13 2.160 2,331,000 +50,000 0.27% 5,034,960
2013-05-14 2013-05-10 2.100 2,281,000 +41,000 0.27% 4,790,100
2013-05-13 2013-05-09 2.090 2,240,000 -12,000 0.26% 4,681,600
2013-05-10 2013-05-08 2.080 2,252,000 +9,000 0.26% 4,684,160
2013-05-09 2013-05-07 2.080 2,243,000 -15,000 0.26% 4,665,440
2013-05-08 2013-05-06 2.060 2,258,000 -30,000 0.26% 4,651,480
2013-05-07 2013-05-03 1.920 2,288,000 -35,000 0.27% 4,392,960
2013-05-06 2013-05-02 1.740 2,323,000 -25,000 0.27% 4,042,020
2013-05-02 2013-04-29 1.650 2,348,000 +15,000 0.27% 3,874,200
2013-04-29 2013-04-25 1.730 2,333,000 +50,000 0.27% 4,036,090
2013-04-24 2013-04-22 1.690 2,283,000 +316,000 0.27% 3,858,270
2013-04-23 2013-04-19 1.710 1,967,000 -15,000 0.23% 3,363,570
2013-04-22 2013-04-18 1.620 1,982,000 +15,000 0.23% 3,210,840
2013-04-19 2013-04-17 1.680 1,967,000 -40,000 0.23% 3,304,560
2013-04-18 2013-04-16 1.660 2,007,000 +474,000 0.23% 3,331,620
2013-04-17 2013-04-15 1.650 1,533,000 +350,000 0.18% 2,529,450
2013-04-16 2013-04-12 1.700 1,183,000 +20,000 0.14% 2,011,100
2013-04-15 2013-04-11 1.700 1,163,000 -46,000 0.14% 1,977,100
2013-04-12 2013-04-10 1.580 1,209,000 +116,000 0.14% 1,910,220
2013-04-11 2013-04-09 1.620 1,093,000 +20,000 0.13% 1,770,660
2013-04-10 2013-04-08 1.560 1,073,000 +50,000 0.13% 1,673,880
2013-04-09 2013-04-05 1.490 1,023,000 +430,000 0.12% 1,524,270
2013-04-08 2013-04-03 1.640 593,000 +20,000 0.07% 972,520
2013-04-05 2013-04-02 1.670 573,000 -10,000 0.07% 956,910
2013-04-03 2013-03-28 1.850 583,000 +40,000 0.07% 1,078,550
2013-04-02 2013-03-27 1.960 543,000 -28,000 0.06% 1,064,280
2013-03-28 2013-03-26 1.970 571,000 +8,000 0.07% 1,124,870
2013-03-26 2013-03-22 2.140 563,000 +16,000 0.07% 1,204,820
2013-03-25 2013-03-21 2.140 547,000 +28,000 0.06% 1,170,580
2013-03-20 2013-03-18 2.010 519,000 -73,000 0.06% 1,043,190
2013-03-19 2013-03-15 2.050 592,000 -5,000 0.07% 1,213,600
2013-03-18 2013-03-14 2.100 597,000 +40,000 0.07% 1,253,700
2013-03-15 2013-03-13 2.000 557,000 +3,000 0.07% 1,114,000
2013-03-14 2013-03-12 2.080 554,000 +26,000 0.06% 1,152,320
2013-03-13 2013-03-11 2.260 528,000 +5,000 0.06% 1,193,280
2013-03-12 2013-03-08 2.280 523,000 +17,000 0.06% 1,192,440
2013-03-11 2013-03-07 2.360 506,000 -10,000 0.06% 1,194,160
2013-03-08 2013-03-06 2.300 516,000 +22,000 0.06% 1,186,800
2013-03-07 2013-03-05 2.170 494,000 +6,000 0.06% 1,071,980
2013-03-06 2013-03-04 2.260 488,000 -22,000 0.06% 1,102,880
2013-03-05 2013-03-01 2.180 510,000 -95,000 0.06% 1,111,800
2013-03-04 2013-02-28 2.080 605,000 +82,000 0.07% 1,258,400
2013-03-01 2013-02-27 1.950 523,000 +5,000 0.06% 1,019,850
2013-02-28 2013-02-26 1.970 518,000 +10,000 0.06% 1,020,460
2013-02-27 2013-02-25 2.050 508,000 -10,000 0.07% 1,041,400
2013-02-26 2013-02-22 2.140 518,000 +60,000 0.08% 1,108,520
2013-02-25 2013-02-21 2.170 458,000 -30,000 0.07% 993,860
2013-02-22 2013-02-20 2.030 488,000 -155,000 0.07% 990,640
2013-02-21 2013-02-19 1.880 643,000 -4,000 0.09% 1,208,840
2013-02-20 2013-02-18 1.950 647,000 +95,000 0.10% 1,261,650
2013-02-19 2013-02-15 1.980 552,000 -15,000 0.08% 1,092,960
2013-02-06 2013-02-04 1.950 567,000 +30,000 0.08% 1,105,650
2013-02-05 2013-02-01 1.980 537,000 -39,000 0.08% 1,063,260
2013-02-01 2013-01-30 1.830 576,000 +19,000 0.09% 1,054,080
2013-01-31 2013-01-29 1.780 557,000 -1,000 0.08% 991,460
2013-01-25 2013-01-23 1.850 558,000 -30,000 0.08% 1,032,300
2013-01-24 2013-01-22 1.800 588,000 +10,000 0.09% 1,058,400
2013-01-15 2013-01-11 1.620 578,000 -6,000 0.09% 936,360
2013-01-09 2013-01-07 1.600 584,000 +15,000 0.09% 934,400
2013-01-08 2013-01-04 1.580 569,000 +11,000 0.08% 899,020
2013-01-04 2013-01-02 1.600 558,000 -29,000 0.08% 892,800
2012-12-17 2012-12-13 1.550 587,000 -10,000 0.09% 909,850
2012-12-14 2012-12-12 1.560 597,000 -18,000 0.09% 931,320
2012-11-08 2012-11-06 1.510 615,000 -25,000 0.09% 928,650
2012-11-07 2012-11-05 1.480 640,000 -5,000 0.09% 947,200
2012-11-06 2012-11-02 1.460 645,000 -30,000 0.10% 941,700
2012-11-02 2012-10-31 1.440 675,000 +30,000 0.10% 972,000
2012-11-01 2012-10-30 1.370 645,000 +18,000 0.10% 883,650
2012-10-25 2012-10-22 1.480 627,000 +20,000 0.09% 927,960
2012-10-16 2012-10-12 1.530 607,000 -100,000 0.09% 928,710
2012-10-15 2012-10-11 1.570 707,000 -50,000 0.10% 1,109,990
2012-10-12 2012-10-10 1.550 757,000 -40,000 0.11% 1,173,350
2012-10-09 2012-10-05 1.640 797,000 +40,000 0.12% 1,307,080
2012-09-26 2012-09-24 1.560 757,000 -10,000 0.11% 1,180,920
2012-09-25 2012-09-21 1.610 767,000 -50,000 0.11% 1,234,870
2012-09-24 2012-09-20 1.460 817,000 +40,000 0.12% 1,192,820
2012-09-21 2012-09-19 1.380 777,000 +60,000 0.11% 1,072,260
2012-09-20 2012-09-18 1.320 717,000 +150,000 0.11% 946,440
2012-03-26 2012-03-22 1.490 567,000 -70,000 0.08% 844,830
2012-02-17 2012-02-15 1.480 637,000 -5,000 0.09% 942,760
2012-02-16 2012-02-14 1.570 642,000 -40,000 0.09% 1,007,940
2011-11-14 2011-11-10 1.260 682,000 -10,000 0.10% 859,320
2011-11-10 2011-11-08 1.200 692,000 -5,000 0.10% 830,400
2011-10-26 2011-10-24 1.170 697,000 -100,000 0.10% 815,490
2011-08-30 2011-08-26 1.250 797,000 -4,000 0.12% 996,250
2011-08-26 2011-08-24 1.270 801,000 -10,000 0.12% 1,017,270
2011-08-16 2011-08-12 1.260 811,000 -31,000 0.12% 1,021,860
2011-08-15 2011-08-11 1.170 842,000 -48,000 0.12% 985,140
2011-08-12 2011-08-10 1.180 890,000 -50,000 0.13% 1,050,200
2011-08-11 2011-08-09 1.170 940,000 -145,000 0.14% 1,099,800
2011-08-01 2011-07-28 1.270 1,085,000 -44,000 0.16% 1,377,950
2011-07-13 2011-07-11 1.290 1,129,000 -30,000 0.17% 1,456,410
2011-07-06 2011-07-04 1.280 1,159,000 -4,000 0.17% 1,483,520
2011-06-15 2011-06-13 1.180 1,163,000 +4,000 0.17% 1,372,340
2011-05-13 2011-05-11 1.310 1,159,000 +50,000 0.17% 1,518,290
2011-04-28 2011-04-26 1.340 1,109,000 -23,000 0.16% 1,486,060
2011-04-18 2011-04-14 1.390 1,132,000 -9,000 0.17% 1,573,480
2011-04-14 2011-04-12 1.370 1,141,000 -30,000 0.17% 1,563,170
2011-04-13 2011-04-11 1.290 1,171,000 -10,000 0.17% 1,510,590
2011-04-07 2011-04-04 1.300 1,181,000 +30,000 0.17% 1,535,300
2011-03-30 2011-03-28 1.310 1,151,000 -30,000 0.17% 1,507,810
2011-03-24 2011-03-22 1.290 1,181,000 -20,000 0.17% 1,523,490
2011-03-22 2011-03-18 1.220 1,201,000 +50,000 0.18% 1,465,220
2011-03-18 2011-03-16 1.290 1,151,000 +40,000 0.17% 1,484,790
2011-03-17 2011-03-15 1.270 1,111,000 -140,000 0.16% 1,410,970
2011-03-09 2011-03-07 1.300 1,251,000 +79,000 0.18% 1,626,300
2011-03-04 2011-03-02 1.310 1,172,000 -36,000 0.17% 1,535,320
2011-03-01 2011-02-25 1.330 1,208,000 +35,000 0.18% 1,606,640
2011-02-25 2011-02-23 1.340 1,173,000 -63,000 0.17% 1,571,820
2011-02-07 2011-01-31 1.410 1,236,000 -10,000 0.18% 1,742,760
2011-01-27 2011-01-25 1.450 1,246,000 -30,000 0.18% 1,806,700
2011-01-26 2011-01-24 1.420 1,276,000 -50,000 0.19% 1,811,920
2011-01-25 2011-01-21 1.410 1,326,000 +60,000 0.20% 1,869,660
2011-01-24 2011-01-20 1.430 1,266,000 +60,000 0.19% 1,810,380
2011-01-21 2011-01-19 1.500 1,206,000 -17,000 0.18% 1,809,000
2011-01-18 2011-01-14 1.510 1,223,000 +30,000 0.18% 1,846,730
2011-01-13 2011-01-11 1.500 1,193,000 -10,000 0.18% 1,789,500
2011-01-11 2011-01-07 1.540 1,203,000 +10,000 0.18% 1,852,620
2011-01-06 2011-01-04 1.450 1,193,000 -30,000 0.18% 1,729,850
2011-01-05 2011-01-03 1.400 1,223,000 +30,000 0.18% 1,712,200
2010-12-23 2010-12-21 1.430 1,193,000 -14,000 0.18% 1,705,990
2010-12-22 2010-12-20 1.370 1,207,000 +14,000 0.18% 1,653,590
2010-12-09 2010-12-07 1.400 1,193,000 +10,000 0.18% 1,670,200
2010-11-24 2010-11-22 1.490 1,183,000 -30,000 0.17% 1,762,670
2010-11-23 2010-11-19 1.470 1,213,000 +30,000 0.18% 1,783,110
2010-11-15 2010-11-11 1.540 1,183,000 -20,000 0.17% 1,821,820
2010-11-10 2010-11-08 1.590 1,203,000 +20,000 0.18% 1,912,770
2010-11-09 2010-11-05 1.580 1,183,000 +15,000 0.17% 1,869,140
2010-11-08 2010-11-04 1.580 1,168,000 -28,000 0.17% 1,845,440
2010-11-05 2010-11-03 1.560 1,196,000 -2,000 0.18% 1,865,760
2010-11-02 2010-10-29 1.540 1,198,000 -3,000 0.18% 1,844,920
2010-10-27 2010-10-25 1.540 1,201,000 +10,000 0.18% 1,849,540
2010-10-26 2010-10-22 1.550 1,191,000 -6,000 0.18% 1,846,050
2010-10-21 2010-10-19 1.600 1,197,000 +70,000 0.18% 1,915,200
2010-10-19 2010-10-15 1.690 1,127,000 -90,000 0.17% 1,904,630
2010-10-18 2010-10-14 1.550 1,217,000 +13,000 0.18% 1,886,350
2010-10-15 2010-10-13 1.560 1,204,000 -2,000 0.18% 1,878,240
2010-10-14 2010-10-12 1.510 1,206,000 +9,000 0.18% 1,821,060
2010-10-13 2010-10-11 1.530 1,197,000 +60,000 0.18% 1,831,410
2010-10-12 2010-10-08 1.570 1,137,000 +32,000 0.17% 1,785,090
2010-10-08 2010-10-06 1.620 1,105,000 -9,000 0.16% 1,790,100
2010-10-07 2010-10-05 1.610 1,114,000 -20,000 0.16% 1,793,540
2010-10-06 2010-10-04 1.600 1,134,000 +1,000 0.17% 1,814,400
2010-10-05 2010-09-30 1.600 1,133,000 -37,000 0.17% 1,812,800
2010-10-04 2010-09-29 1.580 1,170,000 -5,000 0.17% 1,848,600
2010-09-30 2010-09-28 1.580 1,175,000 +50,000 0.17% 1,856,500
2010-09-28 2010-09-24 1.610 1,125,000 +30,000 0.17% 1,811,250
2010-09-27 2010-09-22 1.570 1,095,000 -3,000 0.16% 1,719,150
2010-09-22 2010-09-20 1.560 1,098,000 -20,000 0.16% 1,712,880
2010-09-21 2010-09-17 1.530 1,118,000 -11,000 0.17% 1,710,540
2010-09-20 2010-09-16 1.490 1,129,000 +29,000 0.17% 1,682,210
2010-09-17 2010-09-15 1.530 1,100,000 +11,000 0.16% 1,683,000
2010-09-16 2010-09-14 1.560 1,089,000 -66,000 0.16% 1,698,840
2010-09-15 2010-09-13 1.480 1,155,000 -1,000 0.17% 1,709,400
2010-09-13 2010-09-09 1.460 1,156,000 +40,000 0.17% 1,687,760
2010-09-10 2010-09-08 1.480 1,116,000 -20,000 0.16% 1,651,680
2010-09-09 2010-09-07 1.490 1,136,000 +20,000 0.17% 1,692,640
2010-09-08 2010-09-06 1.510 1,116,000 +40,000 0.16% 1,685,160
2010-09-03 2010-09-01 1.500 1,076,000 +30,000 0.16% 1,614,000
2010-08-17 2010-08-13 1.590 1,046,000 +20,000 0.15% 1,663,140
2010-08-13 2010-08-11 1.580 1,026,000 -60,000 0.15% 1,621,080
2010-08-11 2010-08-09 1.630 1,086,000 +50,000 0.16% 1,770,180
2010-08-10 2010-08-06 1.690 1,036,000 +55,000 0.15% 1,750,840
2010-08-06 2010-08-04 1.590 981,000 -10,000 0.14% 1,559,790
2010-08-05 2010-08-03 1.570 991,000 -118,000 0.15% 1,555,870
2010-08-04 2010-08-02 1.560 1,109,000 -62,000 0.16% 1,730,040
2010-07-30 2010-07-28 1.610 1,171,000 -18,000 0.17% 1,885,310
2010-07-29 2010-07-27 1.540 1,189,000 +18,000 0.18% 1,831,060
2010-07-28 2010-07-26 1.560 1,171,000 -18,000 0.17% 1,826,760
2010-07-27 2010-07-23 1.550 1,189,000 -18,000 0.18% 1,842,950
2010-07-26 2010-07-22 1.510 1,207,000 -44,000 0.18% 1,822,570
2010-07-23 2010-07-21 1.510 1,251,000 -22,000 0.18% 1,889,010
2010-07-20 2010-07-16 1.510 1,273,000 -10,000 0.19% 1,922,230
2010-07-16 2010-07-14 1.530 1,283,000 -22,000 0.19% 1,962,990
2010-07-12 2010-07-08 1.510 1,305,000 +12,000 0.19% 1,970,550
2010-07-09 2010-07-07 1.540 1,293,000 -20,000 0.19% 1,991,220
2010-07-08 2010-07-06 1.570 1,313,000 +20,000 0.19% 2,061,410
2010-06-25 2010-06-23 1.610 1,293,000 +20,000 0.19% 2,081,730
2010-06-11 2010-06-09 1.630 1,273,000 -10,000 0.19% 2,074,990
2010-06-08 2010-06-04 1.640 1,283,000 -30,000 0.19% 2,104,120
2010-06-07 2010-06-03 1.620 1,313,000 +20,000 0.19% 2,127,060
2010-06-04 2010-06-02 1.590 1,293,000 -41,000 0.19% 2,055,870
2010-06-03 2010-06-01 1.650 1,334,000 -10,000 0.20% 2,201,100
2010-06-02 2010-05-31 1.510 1,344,000 -63,000 0.20% 2,029,440
2010-06-01 2010-05-28 1.480 1,407,000 +10,000 0.21% 2,082,360
2010-05-31 2010-05-27 1.450 1,397,000 +6,000 0.21% 2,025,650
2010-05-26 2010-05-24 1.340 1,391,000 -80,000 0.21% 1,863,940
2010-05-25 2010-05-20 1.300 1,471,000 -10,000 0.22% 1,912,300
2010-05-20 2010-05-18 1.520 1,481,000 -32,000 0.22% 2,251,120
2010-05-19 2010-05-17 1.490 1,513,000 -13,000 0.22% 2,254,370
2010-05-18 2010-05-14 1.560 1,526,000 +10,000 0.23% 2,380,560
2010-05-14 2010-05-12 1.580 1,516,000 +53,000 0.22% 2,395,280
2010-05-12 2010-05-10 1.640 1,463,000 -100,000 0.22% 2,399,320
2010-05-11 2010-05-07 1.610 1,563,000 +30,000 0.23% 2,516,430
2010-05-06 2010-05-04 1.780 1,533,000 +110,000 0.23% 2,728,740
2010-05-05 2010-05-03 1.850 1,423,000 -20,000 0.21% 2,632,550
2010-04-30 2010-04-28 1.860 1,443,000 +20,000 0.21% 2,683,980
2010-04-27 2010-04-23 1.910 1,423,000 +187,000 0.21% 2,717,930
2010-04-26 2010-04-22 1.920 1,236,000 +10,000 0.18% 2,373,120
2010-04-22 2010-04-20 1.950 1,226,000 -10,000 0.18% 2,390,700
2010-04-21 2010-04-19 1.890 1,236,000 -8,000 0.18% 2,336,040
2010-04-20 2010-04-16 1.960 1,244,000 +20,000 0.18% 2,438,240
2010-04-16 2010-04-14 2.080 1,224,000 -167,000 0.18% 2,545,920
2010-04-13 2010-04-09 1.870 1,391,000 +1,000 0.21% 2,601,170
2010-04-12 2010-04-08 1.880 1,390,000 +20,000 0.21% 2,613,200
2010-04-09 2010-04-07 1.930 1,370,000 +20,000 0.20% 2,644,100
2010-04-08 2010-04-01 1.910 1,350,000 +16,000 0.20% 2,578,500
2010-03-26 2010-03-24 1.950 1,334,000 -16,000 0.20% 2,601,300
2010-03-25 2010-03-23 1.900 1,350,000 +32,000 0.20% 2,565,000
2010-03-24 2010-03-22 1.950 1,318,000 +20,000 0.19% 2,570,100
2010-03-19 2010-03-17 1.990 1,298,000 -12,000 0.19% 2,583,020
2010-03-18 2010-03-16 1.990 1,310,000 +65,000 0.19% 2,606,900
2010-03-16 2010-03-12 2.090 1,245,000 -10,000 0.18% 2,602,050
2010-03-12 2010-03-10 2.200 1,255,000 -25,000 0.19% 2,761,000
2010-03-11 2010-03-09 2.090 1,280,000 -20,000 0.19% 2,675,200
2010-03-08 2010-03-04 2.010 1,300,000 +20,000 0.19% 2,613,000
2010-03-05 2010-03-03 2.050 1,280,000 -53,000 0.19% 2,624,000
2010-03-04 2010-03-02 2.100 1,333,000 +3,000 0.20% 2,799,300
2010-03-03 2010-03-01 2.020 1,330,000 +22,000 0.20% 2,686,600
2010-03-02 2010-02-26 1.860 1,308,000 -20,000 0.19% 2,432,880
2010-02-26 2010-02-24 1.870 1,328,000 -20,000 0.20% 2,483,360
2010-02-25 2010-02-23 1.900 1,348,000 -90,000 0.20% 2,561,200
2010-02-23 2010-02-19 1.850 1,438,000 +5,000 0.21% 2,660,300
2010-02-22 2010-02-18 1.900 1,433,000 -15,000 0.21% 2,722,700
2010-02-18 2010-02-12 1.920 1,448,000 -20,000 0.21% 2,780,160
2010-02-10 2010-02-08 2.010 1,468,000 +5,000 0.22% 2,950,680
2010-02-09 2010-02-05 2.030 1,463,000 -51,000 0.22% 2,969,890
2010-02-02 2010-01-29 2.070 1,514,000 -30,000 0.22% 3,133,980
2010-01-28 2010-01-26 2.100 1,544,000 +25,000 0.23% 3,242,400
2010-01-27 2010-01-25 2.190 1,519,000 +13,000 0.22% 3,326,610
2010-01-22 2010-01-20 2.250 1,506,000 -10,000 0.22% 3,388,500
2010-01-21 2010-01-19 2.290 1,516,000 +30,000 0.22% 3,471,640
2010-01-20 2010-01-18 2.270 1,486,000 +20,000 0.22% 3,373,220
2010-01-19 2010-01-15 2.270 1,466,000 -50,000 0.22% 3,327,820
2010-01-18 2010-01-14 2.200 1,516,000 +148,000 0.22% 3,335,200
2010-01-15 2010-01-13 2.300 1,368,000 +20,000 0.20% 3,146,400
2010-01-14 2010-01-12 2.460 1,348,000 +30,000 0.20% 3,316,080
2010-01-13 2010-01-11 2.450 1,318,000 -30,000 0.19% 3,229,100
2010-01-12 2010-01-08 2.480 1,348,000 +10,000 0.20% 3,343,040
2010-01-11 2010-01-07 2.500 1,338,000 +8,000 0.20% 3,345,000
2010-01-08 2010-01-06 2.530 1,330,000 -10,000 0.20% 3,364,900
2010-01-07 2010-01-05 2.190 1,340,000 -60,000 0.20% 2,934,600
2010-01-06 2010-01-04 2.180 1,400,000 +10,000 0.21% 3,052,000
2010-01-04 2009-12-29 2.270 1,390,000 +60,000 0.21% 3,155,300
2009-12-29 2009-12-24 2.190 1,330,000 -110,000 0.20% 2,912,700
2009-12-28 2009-12-22 2.070 1,440,000 -100,000 0.21% 2,980,800
2009-12-23 2009-12-21 2.030 1,540,000 -80,000 0.23% 3,126,200
2009-12-22 2009-12-18 2.170 1,620,000 -18,000 0.24% 3,515,400
2009-12-21 2009-12-17 2.310 1,638,000 +6,000 0.24% 3,783,780
2009-12-18 2009-12-16 2.530 1,632,000 -20,000 0.24% 4,128,960
2009-12-16 2009-12-14 2.410 1,652,000 -5,000 0.24% 3,981,320
2009-12-15 2009-12-11 2.430 1,657,000 -125,000 0.24% 4,026,510
2009-12-14 2009-12-10 2.540 1,782,000 -23,000 0.26% 4,526,280
2009-12-11 2009-12-09 2.660 1,805,000 +134,000 0.27% 4,801,300
2009-12-10 2009-12-08 2.350 1,671,000 -658,000 0.25% 3,926,850
2009-12-09 2009-12-07 1.940 2,329,000 +26,000 0.34% 4,518,260
2009-12-08 2009-12-04 1.790 2,303,000 +48,000 0.34% 4,122,370
2009-12-07 2009-12-03 1.640 2,255,000 -30,000 0.33% 3,698,200
2009-12-04 2009-12-02 1.550 2,285,000 +108,000 0.34% 3,541,750
2009-12-03 2009-12-01 1.590 2,177,000 +14,000 0.32% 3,461,430
2009-12-02 2009-11-30 1.410 2,163,000 -10,000 0.32% 3,049,830
2009-11-30 2009-11-26 1.430 2,173,000 -70,000 0.32% 3,107,390
2009-11-27 2009-11-25 1.370 2,243,000 -13,000 0.33% 3,072,910
2009-11-26 2009-11-24 1.400 2,256,000 +30,000 0.33% 3,158,400
2009-11-25 2009-11-23 1.400 2,226,000 -50,000 0.33% 3,116,400
2009-11-24 2009-11-20 1.410 2,276,000 -156,000 0.34% 3,209,160
2009-11-23 2009-11-19 1.380 2,432,000 +10,000 0.36% 3,356,160
2009-11-20 2009-11-18 1.370 2,422,000 +130,000 0.36% 3,318,140
2009-11-19 2009-11-17 1.420 2,292,000 +74,000 0.34% 3,254,640
2009-11-18 2009-11-16 1.480 2,218,000 +40,000 0.33% 3,282,640
2009-11-17 2009-11-13 1.430 2,178,000 -15,000 0.32% 3,114,540
2009-11-16 2009-11-12 1.370 2,193,000 -36,000 0.32% 3,004,410
2009-11-13 2009-11-11 1.300 2,229,000 +65,000 0.33% 2,897,700
2009-11-12 2009-11-10 1.340 2,164,000 -214,000 0.32% 2,899,760
2009-11-11 2009-11-09 1.230 2,378,000 +20,000 0.35% 2,924,940
2009-11-10 2009-11-06 1.150 2,358,000 -50,000 0.35% 2,711,700
2009-11-09 2009-11-05 1.150 2,408,000 +50,000 0.36% 2,769,200
2009-11-06 2009-11-04 1.130 2,358,000 +10,000 0.35% 2,664,540
2009-11-05 2009-11-03 1.120 2,348,000 +30,000 0.35% 2,629,760
2009-11-04 2009-11-02 1.180 2,318,000 -70,000 0.34% 2,735,240
2009-11-03 2009-10-30 1.160 2,388,000 -10,000 0.35% 2,770,080
2009-11-02 2009-10-29 1.170 2,398,000 -80,000 0.35% 2,805,660
2009-10-29 2009-10-27 1.180 2,478,000 -10,000 0.37% 2,924,040
2009-10-28 2009-10-23 1.190 2,488,000 +15,000 0.37% 2,960,720
2009-10-23 2009-10-21 1.150 2,473,000 +40,000 0.37% 2,843,950
2009-10-22 2009-10-20 1.190 2,433,000 -45,000 0.36% 2,895,270
2009-10-19 2009-10-15 1.010 2,478,000 +20,000 0.37% 2,502,780
2009-10-16 2009-10-14 1.010 2,458,000 +20,000 0.36% 2,482,580
2009-10-15 2009-10-13 0.980 2,438,000 +10,000 0.36% 2,389,240
2009-10-13 2009-10-09 1.000 2,428,000 -40,000 0.36% 2,428,000
2009-10-09 2009-10-07 0.950 2,468,000 +20,000 0.36% 2,344,600
2009-10-07 2009-10-05 0.900 2,448,000 +300,000 0.36% 2,203,200
2009-09-30 2009-09-28 0.960 2,148,000 -90,000 0.32% 2,062,080
2009-09-28 2009-09-24 0.950 2,238,000 +6,000 0.33% 2,126,100
2009-09-21 2009-09-17 0.990 2,232,000 -29,000 0.33% 2,209,680
2009-09-18 2009-09-16 0.990 2,261,000 -60,000 0.33% 2,238,390
2009-09-17 2009-09-15 0.980 2,321,000 +29,000 0.34% 2,274,580
2009-09-14 2009-09-10 1.020 2,292,000 -90,000 0.34% 2,337,840
2009-09-11 2009-09-09 1.000 2,382,000 -24,000 0.35% 2,382,000
2009-09-09 2009-09-07 0.980 2,406,000 +34,000 0.36% 2,357,880
2009-09-08 2009-09-04 0.990 2,372,000 +30,000 0.35% 2,348,280
2009-09-07 2009-09-03 0.940 2,342,000 -100,000 0.35% 2,201,480
2009-09-04 2009-09-02 0.910 2,442,000 +10,000 0.36% 2,222,220
2009-09-01 2009-08-28 0.970 2,432,000 -12,000 0.36% 2,359,040
2009-08-31 2009-08-27 0.980 2,444,000 -14,000 0.36% 2,395,120
2009-08-28 2009-08-26 0.990 2,458,000 +32,000 0.36% 2,433,420
2009-08-25 2009-08-21 0.990 2,426,000 -28,000 0.36% 2,401,740
2009-08-21 2009-08-19 0.990 2,454,000 +30,000 0.36% 2,429,460
2009-08-20 2009-08-18 1.030 2,424,000 +58,000 0.36% 2,496,720
2009-08-19 2009-08-17 1.040 2,366,000 -50,000 0.35% 2,460,640
2009-08-18 2009-08-14 1.100 2,416,000 -34,000 0.36% 2,657,600
2009-08-17 2009-08-13 1.100 2,450,000 +30,000 0.36% 2,695,000
2009-08-14 2009-08-12 1.060 2,420,000 +10,000 0.36% 2,565,200
2009-08-13 2009-08-11 1.090 2,410,000 +40,000 0.36% 2,626,900
2009-08-12 2009-08-10 1.100 2,370,000 +45,000 0.35% 2,607,000
2009-08-11 2009-08-07 1.130 2,325,000 -20,000 0.34% 2,627,250
2009-08-07 2009-08-05 1.160 2,345,000 -10,000 0.35% 2,720,200
2009-08-06 2009-08-04 1.190 2,355,000 +54,000 0.35% 2,802,450
2009-08-04 2009-07-31 1.160 2,301,000 -70,000 0.34% 2,669,160
2009-08-03 2009-07-30 1.150 2,371,000 +50,000 0.35% 2,726,650
2009-07-31 2009-07-29 1.170 2,321,000 +18,000 0.34% 2,715,570
2009-07-30 2009-07-28 1.250 2,303,000 +50,000 0.34% 2,878,750
2009-07-23 2009-07-21 1.150 2,253,000 -34,000 0.33% 2,590,950
2009-07-21 2009-07-17 1.140 2,287,000 +10,000 0.34% 2,607,180
2009-07-20 2009-07-16 1.130 2,277,000 -20,000 0.34% 2,573,010
2009-07-17 2009-07-15 1.160 2,297,000 -154,000 0.34% 2,664,520
2009-07-15 2009-07-13 0.990 2,451,000 +16,000 0.36% 2,426,490
2009-07-14 2009-07-10 1.030 2,435,000 +50,000 0.36% 2,508,050
2009-07-13 2009-07-09 1.040 2,385,000 -50,000 0.35% 2,480,400
2009-07-10 2009-07-08 1.000 2,435,000 -120,000 0.36% 2,435,000
2009-07-09 2009-07-07 1.010 2,555,000 +30,000 0.38% 2,580,550
2009-07-08 2009-07-06 1.030 2,525,000 -30,000 0.37% 2,600,750
2009-07-07 2009-07-03 1.020 2,555,000 -46,000 0.38% 2,606,100
2009-07-06 2009-07-02 1.000 2,601,000 +246,000 0.38% 2,601,000
2009-07-03 2009-06-30 1.060 2,355,000 +20,000 0.35% 2,496,300
2009-07-02 2009-06-29 1.110 2,335,000 -50,000 0.34% 2,591,850
2009-06-30 2009-06-26 1.110 2,385,000 +14,000 0.35% 2,647,350
2009-06-29 2009-06-25 1.070 2,371,000 -200,000 0.35% 2,536,970
2009-06-26 2009-06-24 1.070 2,571,000 -44,000 0.38% 2,750,970
2009-06-25 2009-06-23 1.050 2,615,000 -25,000 0.39% 2,745,750
2009-06-24 2009-06-22 1.110 2,640,000 -20,000 0.39% 2,930,400
2009-06-23 2009-06-19 1.100 2,660,000 +50,000 0.39% 2,926,000
2009-06-19 2009-06-17 1.140 2,610,000 -100,000 0.39% 2,975,400
2009-06-18 2009-06-16 1.090 2,710,000 +65,000 0.40% 2,953,900
2009-06-17 2009-06-15 1.150 2,645,000 -170,000 0.39% 3,041,750
2009-06-16 2009-06-12 1.230 2,815,000 +114,000 0.42% 3,462,450
2009-06-15 2009-06-11 1.260 2,701,000 -10,000 0.40% 3,403,260
2009-06-12 2009-06-10 1.250 2,711,000 +164,000 0.40% 3,388,750
2009-06-10 2009-06-08 1.340 2,547,000 +120,000 0.38% 3,412,980
2009-06-09 2009-06-05 1.360 2,427,000 +260,000 0.36% 3,300,720
2009-06-08 2009-06-04 1.360 2,167,000 +274,000 0.32% 2,947,120
2009-06-05 2009-06-03 1.280 1,893,000 -274,000 0.28% 2,423,040
2009-06-04 2009-06-02 1.330 2,167,000 +358,000 0.32% 2,882,110
2009-06-03 2009-06-01 1.380 1,809,000 +10,000 0.27% 2,496,420
2009-06-02 2009-05-29 1.200 1,799,000 -10,000 0.27% 2,158,800
2009-06-01 2009-05-27 1.190 1,809,000 +10,000 0.27% 2,152,710
2009-05-29 2009-05-26 1.210 1,799,000 -30,000 0.27% 2,176,790
2009-05-27 2009-05-25 1.150 1,829,000 +110,000 0.27% 2,103,350
2009-05-26 2009-05-22 1.130 1,719,000 -560,000 0.25% 1,942,470
2009-05-25 2009-05-21 1.170 2,279,000 +15,000 0.34% 2,666,430
2009-05-22 2009-05-20 1.200 2,264,000 -85,000 0.33% 2,716,800
2009-05-21 2009-05-19 1.200 2,349,000 +810,000 0.35% 2,818,800
2009-05-20 2009-05-18 1.200 1,539,000 -84,000 0.23% 1,846,800
2009-05-19 2009-05-15 1.050 1,623,000 +114,000 0.24% 1,704,150
2009-05-18 2009-05-14 1.050 1,509,000 +96,000 0.22% 1,584,450
2009-05-15 2009-05-13 1.070 1,413,000 +25,000 0.21% 1,511,910
2009-05-14 2009-05-12 0.970 1,388,000 -180,000 0.20% 1,346,360
2009-05-13 2009-05-11 0.950 1,568,000 -5,000 0.23% 1,489,600
2009-05-12 2009-05-08 0.960 1,573,000 -26,000 0.23% 1,510,080
2009-05-11 2009-05-07 0.910 1,599,000 -10,000 0.24% 1,455,090
2009-05-08 2009-05-06 0.920 1,609,000 +410,000 0.24% 1,480,280
2009-05-07 2009-05-05 0.880 1,199,000 +150,000 0.18% 1,055,120
2009-05-06 2009-05-04 0.890 1,049,000 +80,000 0.15% 933,610
2009-05-04 2009-04-29 0.840 969,000 -2,000 0.14% 813,960
2009-04-30 2009-04-28 0.810 971,000 +20,000 0.14% 786,510
2009-04-29 2009-04-27 0.860 951,000 +10,000 0.14% 817,860
2009-04-28 2009-04-24 0.970 941,000 +10,000 0.14% 912,770
2009-04-27 2009-04-23 0.960 931,000 -10,000 0.14% 893,760
2009-04-24 2009-04-22 0.950 941,000 -34,000 0.14% 893,950
2009-04-23 2009-04-21 1.010 975,000 -86,000 0.14% 984,750
2009-04-22 2009-04-20 0.960 1,061,000 -4,000 0.16% 1,018,560
2009-04-21 2009-04-17 0.960 1,065,000 +222,000 0.16% 1,022,400
2009-04-20 2009-04-16 1.140 843,000 -156,000 0.12% 961,020
2009-04-17 2009-04-15 0.880 999,000 +90,000 0.15% 879,120
2009-04-16 2009-04-14 0.850 909,000 -30,000 0.13% 772,650
2009-04-09 2009-04-07 0.860 939,000 +100,000 0.14% 807,540
2009-04-08 2009-04-06 0.850 839,000 -20,000 0.12% 713,150
2009-04-06 2009-04-02 0.810 859,000 +30,000 0.13% 695,790
2009-03-31 2009-03-27 0.940 829,000 -30,000 0.12% 779,260
2009-03-27 2009-03-25 0.860 859,000 -13,000 0.13% 738,740
2009-03-26 2009-03-24 0.820 872,000 +30,000 0.13% 715,040
2009-03-25 2009-03-23 0.820 842,000 -28,000 0.12% 690,440
2009-03-20 2009-03-18 0.800 870,000 +51,000 0.13% 696,000
2009-02-20 2009-02-18 0.880 819,000 +10,000 0.12% 720,720
2009-02-16 2009-02-12 0.930 809,000 +60,000 0.12% 752,370
2009-01-19 2009-01-15 0.970 749,000 +4,000 0.11% 726,530
2009-01-16 2009-01-14 0.970 745,000 -200,000 0.11% 722,650
2009-01-15 2009-01-13 1.010 945,000 -20,000 0.14% 954,450
2009-01-12 2009-01-08 1.040 965,000 +66,000 0.14% 1,003,600
2009-01-09 2009-01-07 1.090 899,000 +10,000 0.13% 979,910
2009-01-08 2009-01-06 1.110 889,000 +74,000 0.13% 986,790
2009-01-06 2009-01-02 1.050 815,000 -10,000 0.12% 855,750
2008-12-29 2008-12-22 1.060 825,000 +20,000 0.12% 874,500
2008-12-18 2008-12-16 1.040 805,000 +206,000 0.12% 837,200
2008-12-16 2008-12-12 0.930 599,000 +20,000 0.09% 557,070
2008-11-20 2008-11-18 0.990 579,000 -13,000 0.08% 573,210
2008-11-13 2008-11-11 0.950 592,000 -20,000 0.09% 562,400
2008-11-11 2008-11-07 0.990 612,000 +20,000 0.09% 605,880
2008-11-10 2008-11-06 1.000 592,000 +2,000 0.09% 592,000
2008-11-05 2008-11-03 0.870 590,000 +10,000 0.09% 513,300
2008-10-30 2008-10-28 0.790 580,000 -10,000 0.08% 458,200
2008-09-30 2008-09-26 1.100 590,000 -60,000 0.09% 649,000
2008-09-26 2008-09-24 1.060 650,000 +40,000 0.09% 689,000
2008-09-25 2008-09-23 1.070 610,000 -10,000 0.09% 652,700
2008-09-22 2008-09-18 0.990 620,000 -30,000 0.09% 613,800
2008-09-19 2008-09-17 1.030 650,000 -10,000 0.09% 669,500
2008-09-10 2008-09-08 1.230 660,000 +2,000 0.10% 811,800
2008-08-01 2008-07-30 1.900 658,000 +10,000 0.10% 1,250,200
2008-07-25 2008-07-23 1.900 648,000 +10,000 0.09% 1,231,200
2008-07-18 2008-07-16 1.980 638,000 +7,000 0.09% 1,263,240
2008-07-09 2008-07-07 2.070 631,000 +6,000 0.09% 1,306,170
2008-07-03 2008-06-30 2.480 625,000 -30,000 0.09% 1,550,000
2008-07-02 2008-06-27 2.310 655,000 -8,000 0.10% 1,513,050
2008-06-27 2008-06-25 2.090 663,000 -15,000 0.10% 1,385,670
2008-06-26 2008-06-24 1.900 678,000 -5,000 0.10% 1,288,200
2008-06-19 2008-06-17 1.740 683,000 +5,000 0.10% 1,188,420
2008-06-18 2008-06-16 1.850 678,000 +6,000 0.10% 1,254,300
2008-06-17 2008-06-13 1.850 672,000 +5,000 0.10% 1,243,200
2008-06-13 2008-06-11 2.230 667,000 +18,000 0.10% 1,487,410
2008-06-10 2008-06-05 2.570 649,000 +10,000 0.09% 1,667,930
2008-06-05 2008-06-03 2.670 639,000 -6,000 0.09% 1,706,130
2008-06-04 2008-06-02 2.680 645,000 -7,000 0.09% 1,728,600
2008-06-03 2008-05-30 2.800 652,000 -12,000 0.09% 1,825,600
2008-05-30 2008-05-28 2.630 664,000 +4,000 0.10% 1,746,320
2008-05-28 2008-05-26 2.720 660,000 -50,000 0.10% 1,795,200
2008-05-27 2008-05-23 2.770 710,000 +55,000 0.10% 1,966,700
2008-05-22 2008-05-20 2.830 655,000 +3,000 0.10% 1,853,650
2008-05-21 2008-05-19 2.900 652,000 +15,000 0.10% 1,890,800
2008-05-14 2008-05-09 3.092 637,000 -10,000 0.09% 1,969,721
2008-05-13 2008-05-08 3.102 647,000 +26,930 0.09% 2,007,290
2008-05-09 2008-05-07 3.061 620,070 -9,734 0.09% 1,898,261
2008-05-07 2008-05-05 3.113 629,804 +5,841 0.09% 1,960,410
2008-05-05 2008-04-30 3.205 623,963 -19,469 0.09% 1,999,919
2008-04-30 2008-04-28 2.969 643,432 -1,947 0.10% 1,910,290
2008-04-29 2008-04-25 3.020 645,379 +11,681 0.10% 1,949,221
2008-04-28 2008-04-24 2.969 633,698 -1,947 0.10% 1,881,391
2008-04-25 2008-04-23 2.959 635,645 +19,469 0.10% 1,880,641
2008-04-23 2008-04-21 2.969 616,176 +5,840 0.09% 1,829,370
2008-04-22 2008-04-18 2.969 610,336 +6,814 0.09% 1,812,031
2008-04-18 2008-04-16 3.031 603,522 -9,734 0.09% 1,829,001
2008-04-15 2008-04-11 3.164 613,256 +9,734 0.09% 1,940,401
2008-04-11 2008-04-09 3.215 603,522 +4,868 0.09% 1,940,601
2008-04-10 2008-04-08 3.421 598,654 +22,388 0.09% 2,047,948
2008-04-08 2008-04-03 3.524 576,266 -19,468 0.09% 2,030,561
2008-04-07 2008-04-02 3.596 595,734 +21,415 0.09% 2,141,999
2008-02-25 2008-02-21 3.287 574,319 -19,468 0.09% 1,888,000
2008-02-21 2008-02-19 3.421 593,787 +4,867 0.09% 2,031,299
2008-02-11 2008-02-04 3.215 588,920 +19,468 0.09% 1,893,649
2008-01-30 2008-01-28 3.277 569,452 +4,867 0.09% 1,866,151
2008-01-07 2008-01-03 4.089 564,585 -58,405 0.09% 2,308,401
2008-01-03 2007-12-31 3.842 622,990 +48,671 0.09% 2,393,600
2007-12-19 2007-12-17 3.554 574,319 +5,841 0.09% 2,041,400
2007-12-17 2007-12-13 3.698 568,478 -9,735 0.09% 2,102,399
2007-12-13 2007-12-11 3.770 578,213 +3,894 0.09% 2,179,981
2007-12-10 2007-12-06 3.842 574,319 +9,734 0.09% 2,206,600
2007-12-03 2007-11-29 3.914 564,585 +19,469 0.09% 2,209,801
2007-11-30 2007-11-28 4.048 545,116 -5,841 0.08% 2,206,399
2007-11-27 2007-11-23 3.462 550,957 +1,947 0.08% 1,907,421
2007-11-23 2007-11-21 3.678 549,010 +5,841 0.08% 2,019,120
2007-11-15 2007-11-13 3.996 543,169 -9,735 0.08% 2,170,618
2007-11-14 2007-11-12 3.852 552,904 +9,735 0.08% 2,130,001
2007-11-08 2007-11-06 4.048 543,169 -4,868 0.08% 2,198,518
2007-11-06 2007-11-02 4.191 548,037 -19,468 0.08% 2,297,042
2007-11-05 2007-11-01 4.253 567,505 +19,468 0.09% 2,413,620
2007-11-02 2007-10-31 4.109 548,037 -6,813 0.08% 2,252,002
2007-10-30 2007-10-26 4.161 554,850 -29,203 0.08% 2,308,498
2007-10-29 2007-10-25 4.048 584,053 -9,734 0.09% 2,363,999
2007-10-26 2007-10-24 4.006 593,787 +46,724 0.09% 2,378,998
2007-10-24 2007-10-22 4.130 547,063 +9,734 0.08% 2,259,239
2007-10-23 2007-10-18 4.181 537,329 -9,734 0.08% 2,246,640
2007-10-22 2007-10-17 4.140 547,063 -9,734 0.08% 2,264,859
2007-10-18 2007-10-16 4.130 556,797 +4,867 0.08% 2,299,439
2007-10-15 2007-10-11 4.376 551,930 -5,841 0.08% 2,415,419
2007-10-12 2007-10-10 4.376 557,771 +2,921 0.08% 2,440,981
2007-10-11 2007-10-09 4.161 554,850 +26,282 0.08% 2,308,498
2007-10-05 2007-10-03 4.253 528,568 +38,937 0.08% 2,248,020
2007-09-27 2007-09-24 4.510 489,631 +9,734 0.07% 2,208,169
2007-09-25 2007-09-21 4.366 479,897 -84,688 0.07% 2,095,250
2007-09-24 2007-09-20 4.520 564,585 -58,405 0.09% 2,552,001
2007-09-20 2007-09-18 4.777 622,990 -58,405 0.09% 2,976,000
2007-09-18 2007-09-14 4.777 681,395 -2,921 0.10% 3,254,998
2007-09-17 2007-09-13 4.849 684,316 +78,848 0.10% 3,318,162
2007-09-14 2007-09-12 5.013 605,468 +42,830 0.09% 3,035,358
2007-09-13 2007-09-11 4.263 562,638 +9,734 0.08% 2,398,701
2007-09-12 2007-09-10 4.253 552,904 +4,867 0.08% 2,351,521
2007-09-11 2007-09-07 4.274 548,037 -5,840 0.08% 2,342,082
2007-09-05 2007-09-03 4.232 553,877 +9,734 0.08% 2,344,280
2007-09-04 2007-08-31 4.304 544,143 -3,894 0.08% 2,342,211
2007-09-03 2007-08-30 4.274 548,037 -9,734 0.08% 2,342,082
2007-08-31 2007-08-29 4.212 557,771 -19,468 0.08% 2,349,301
2007-08-29 2007-08-27 4.304 577,239 +28,229 0.09% 2,484,669
2007-08-28 2007-08-24 3.801 549,010 +12,655 0.08% 2,086,800
2007-08-27 2007-08-23 3.739 536,355 +29,202 0.08% 2,005,638
2007-08-23 2007-08-21 3.750 507,153 +4,867 0.08% 1,901,651
2007-08-21 2007-08-17 3.760 502,286 -63,272 0.08% 1,888,561
2007-08-15 2007-08-13 4.078 565,558 -107,077 0.09% 2,306,569
2007-08-13 2007-08-09 4.171 672,635 +19,469 0.10% 2,805,462
2007-08-10 2007-08-08 4.212 653,166 +9,734 0.10% 2,751,100
2007-08-09 2007-08-07 3.996 643,432 +19,469 0.10% 2,571,290
2007-08-08 2007-08-06 4.284 623,963 -3,894 0.09% 2,672,968
2007-08-06 2007-08-02 4.417 627,857 -9,734 0.09% 2,773,499
2007-08-03 2007-08-01 4.428 637,591 -4,867 0.10% 2,823,048
2007-08-02 2007-07-31 4.756 642,458 +9,734 0.10% 3,055,798
2007-08-01 2007-07-30 4.438 632,724 -11,681 0.10% 2,807,999
2007-07-31 2007-07-27 4.469 644,405 +12,654 0.10% 2,879,699
2007-07-30 2007-07-26 4.623 631,751 -973 0.10% 2,920,501
2007-07-27 2007-07-25 4.654 632,724 +5,840 0.10% 2,944,499
2007-07-26 2007-07-24 4.654 626,884 +16,548 0.09% 2,917,321
2007-07-25 2007-07-23 4.551 610,336 +27,256 0.09% 2,777,612
2007-07-24 2007-07-20 4.602 583,080 +19,469 0.09% 2,683,521
2007-07-20 2007-07-18 4.736 563,611 +2,920 0.09% 2,669,189
2007-07-16 2007-07-12 4.828 560,691 -11,681 0.08% 2,707,200
2007-07-12 2007-07-10 4.798 572,372 +9,734 0.09% 2,745,960
2007-07-11 2007-07-09 4.849 562,638 -6,814 0.08% 2,728,161
2007-07-09 2007-07-05 4.818 569,452 +7,788 0.09% 2,743,651
2007-07-05 2007-07-03 4.911 561,664 -4,868 0.08% 2,758,058
2007-07-04 2007-06-29 4.931 566,532 +9,735 0.09% 2,793,602
2007-07-03 2007-06-28 4.911 556,797 +10,707 0.08% 2,734,158
2007-06-28 2007-06-26 4.931 546,090 +19,469 0.09% 2,692,801
2007-06-27 2007-06-25 4.828 526,621 +4,867 0.09% 2,542,699
2007-06-26 2007-06-22 4.674 521,754 0.09% 2,438,799

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