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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.105 2,189,820 +0 2.61% 229,931
2025-10-13 2025-10-09 0.105 2,189,820 +0 2.61% 229,931
2025-10-10 2025-10-08 0.105 2,189,820 +0 2.61% 229,931
2025-10-09 2025-10-06 0.105 2,189,820 +0 2.61% 229,931
2025-10-08 2025-10-03 0.105 2,189,820 +0 2.61% 229,931
2025-10-06 2025-10-02 0.105 2,189,820 +0 2.61% 229,931
2025-10-03 2025-09-30 0.105 2,189,820 +0 2.61% 229,931
2025-10-02 2025-09-29 0.105 2,189,820 +0 2.61% 229,931
2025-09-30 2025-09-26 0.105 2,189,820 +0 2.61% 229,931
2025-09-29 2025-09-25 0.105 2,189,820 +0 2.61% 229,931
2025-09-26 2025-09-24 0.105 2,189,820 +0 2.61% 229,931
2025-09-25 2025-09-23 0.105 2,189,820 +0 2.61% 229,931
2025-09-24 2025-09-22 0.105 2,189,820 +0 2.61% 229,931
2025-09-23 2025-09-19 0.105 2,189,820 +0 2.61% 229,931
2025-09-22 2025-09-18 0.105 2,189,820 +0 2.61% 229,931
2025-09-19 2025-09-17 0.105 2,189,820 +0 2.61% 229,931
2025-09-18 2025-09-16 0.105 2,189,820 +0 2.61% 229,931
2025-09-17 2025-09-15 0.105 2,189,820 +0 2.61% 229,931
2025-09-16 2025-09-12 0.105 2,189,820 +0 2.61% 229,931
2025-09-15 2025-09-11 0.105 2,189,820 +0 2.61% 229,931
2025-09-12 2025-09-10 0.105 2,189,820 +0 2.61% 229,931
2025-09-11 2025-09-09 0.105 2,189,820 +0 2.61% 229,931
2025-09-10 2025-09-08 0.105 2,189,820 +0 2.61% 229,931
2025-09-09 2025-09-05 0.105 2,189,820 +0 2.61% 229,931
2025-09-08 2025-09-04 0.105 2,189,820 +0 2.61% 229,931
2025-09-05 2025-09-03 0.105 2,189,820 +0 2.61% 229,931
2025-09-04 2025-09-02 0.105 2,189,820 +0 2.61% 229,931
2025-09-03 2025-09-01 0.105 2,189,820 +0 2.61% 229,931
2025-09-02 2025-08-29 0.105 2,189,820 +0 2.61% 229,931
2025-09-01 2025-08-28 0.105 2,189,820 +0 2.61% 229,931
2025-08-29 2025-08-27 0.105 2,189,820 +0 2.61% 229,931
2025-08-28 2025-08-26 0.105 2,189,820 +0 2.61% 229,931
2025-08-27 2025-08-25 0.105 2,189,820 +0 2.61% 229,931
2025-08-26 2025-08-22 0.105 2,189,820 +0 2.61% 229,931
2025-08-25 2025-08-21 0.105 2,189,820 +0 2.61% 229,931
2025-08-22 2025-08-20 0.105 2,189,820 +0 2.61% 229,931
2025-08-21 2025-08-19 0.105 2,189,820 +0 2.61% 229,931
2025-08-20 2025-08-18 0.105 2,189,820 +0 2.61% 229,931
2025-08-19 2025-08-15 0.105 2,189,820 +0 2.61% 229,931
2025-08-18 2025-08-14 0.105 2,189,820 +0 2.61% 229,931
2025-08-15 2025-08-13 0.105 2,189,820 +0 2.61% 229,931
2025-08-14 2025-08-12 0.105 2,189,820 +0 2.61% 229,931
2025-08-13 2025-08-11 0.105 2,189,820 +0 2.61% 229,931
2025-08-12 2025-08-08 0.105 2,189,820 +0 2.61% 229,931
2025-08-11 2025-08-07 0.105 2,189,820 +0 2.61% 229,931
2025-08-08 2025-08-06 0.105 2,189,820 +0 2.61% 229,931
2025-08-07 2025-08-05 0.105 2,189,820 +0 2.61% 229,931
2025-08-06 2025-08-04 0.105 2,189,820 +0 2.61% 229,931
2025-08-05 2025-08-01 0.105 2,189,820 +0 2.61% 229,931
2025-08-04 2025-07-31 0.105 2,189,820 +0 2.61% 229,931
2025-08-01 2025-07-30 0.105 2,189,820 +0 2.61% 229,931
2025-07-31 2025-07-29 0.105 2,189,820 +0 2.61% 229,931
2025-07-30 2025-07-28 0.105 2,189,820 +0 2.61% 229,931
2025-07-29 2025-07-25 0.105 2,189,820 +0 2.61% 229,931
2025-07-28 2025-07-24 0.105 2,189,820 +0 2.61% 229,931
2025-07-25 2025-07-23 0.105 2,189,820 +0 2.61% 229,931
2025-07-24 2025-07-22 0.105 2,189,820 +0 2.61% 229,931
2025-07-23 2025-07-21 0.105 2,189,820 +0 2.61% 229,931
2025-07-22 2025-07-18 0.105 2,189,820 +0 2.61% 229,931
2025-07-21 2025-07-17 0.105 2,189,820 +0 2.61% 229,931
2025-07-18 2025-07-16 0.105 2,189,820 +0 2.61% 229,931
2025-07-17 2025-07-15 0.105 2,189,820 +0 2.61% 229,931
2025-07-16 2025-07-14 0.105 2,189,820 +0 2.61% 229,931
2025-07-15 2025-07-11 0.105 2,189,820 +0 2.61% 229,931
2025-07-14 2025-07-10 0.105 2,189,820 +0 2.61% 229,931
2025-07-11 2025-07-09 0.105 2,189,820 +0 2.61% 229,931
2025-07-10 2025-07-08 0.105 2,189,820 +0 2.61% 229,931
2025-07-09 2025-07-07 0.105 2,189,820 +0 2.61% 229,931
2025-07-08 2025-07-04 0.105 2,189,820 +0 2.61% 229,931
2025-07-07 2025-07-03 0.105 2,189,820 +0 2.61% 229,931
2025-07-04 2025-07-02 0.105 2,189,820 +0 2.61% 229,931
2025-07-03 2025-06-30 0.105 2,189,820 +0 2.61% 229,931
2025-07-02 2025-06-27 0.105 2,189,820 +0 2.61% 229,931
2025-06-30 2025-06-26 0.105 2,189,820 +0 2.61% 229,931
2025-06-27 2025-06-25 0.105 2,189,820 +0 2.61% 229,931
2025-06-26 2025-06-24 0.105 2,189,820 +0 2.61% 229,931
2025-06-25 2025-06-23 0.105 2,189,820 +0 2.61% 229,931
2025-06-24 2025-06-20 0.105 2,189,820 +0 2.61% 229,931
2025-06-23 2025-06-19 0.105 2,189,820 +0 2.61% 229,931
2025-06-20 2025-06-18 0.105 2,189,820 +0 2.61% 229,931
2025-06-19 2025-06-17 0.105 2,189,820 +0 2.61% 229,931
2025-06-18 2025-06-16 0.105 2,189,820 +0 2.61% 229,931
2025-06-17 2025-06-13 0.105 2,189,820 +0 2.61% 229,931
2025-06-16 2025-06-12 0.105 2,189,820 +0 2.61% 229,931
2025-06-13 2025-06-11 0.105 2,189,820 +0 2.61% 229,931
2025-06-12 2025-06-10 0.105 2,189,820 +0 2.61% 229,931
2025-06-11 2025-06-09 0.105 2,189,820 +0 2.61% 229,931
2025-06-10 2025-06-06 0.105 2,189,820 +0 2.61% 229,931
2025-06-09 2025-06-05 0.105 2,189,820 +0 2.61% 229,931
2025-06-06 2025-06-04 0.105 2,189,820 +0 2.61% 229,931
2025-06-05 2025-06-03 0.105 2,189,820 +0 2.61% 229,931
2025-06-04 2025-06-02 0.105 2,189,820 +0 2.61% 229,931
2025-06-03 2025-05-30 0.105 2,189,820 +0 2.61% 229,931
2025-06-02 2025-05-29 0.105 2,189,820 +0 2.61% 229,931
2025-05-30 2025-05-28 0.105 2,189,820 +0 2.61% 229,931
2025-05-29 2025-05-27 0.105 2,189,820 +0 2.61% 229,931
2025-05-28 2025-05-26 0.105 2,189,820 +0 2.61% 229,931
2025-05-27 2025-05-23 0.105 2,189,820 +0 2.61% 229,931
2025-05-26 2025-05-22 0.105 2,189,820 +0 2.61% 229,931
2025-05-23 2025-05-21 0.105 2,189,820 +0 2.61% 229,931
2025-05-22 2025-05-20 0.105 2,189,820 +0 2.61% 229,931
2025-05-21 2025-05-19 0.105 2,189,820 +0 2.61% 229,931
2025-05-20 2025-05-16 0.105 2,189,820 +0 2.61% 229,931
2025-05-19 2025-05-15 0.105 2,189,820 +0 2.61% 229,931
2025-05-16 2025-05-14 0.105 2,189,820 +0 2.61% 229,931
2025-05-15 2025-05-13 0.105 2,189,820 +0 2.61% 229,931
2025-05-14 2025-05-12 0.105 2,189,820 +0 2.61% 229,931
2025-05-13 2025-05-09 0.105 2,189,820 +0 2.61% 229,931
2025-05-12 2025-05-08 0.105 2,189,820 +0 2.61% 229,931
2025-05-09 2025-05-07 0.105 2,189,820 +0 2.61% 229,931
2025-05-08 2025-05-06 0.105 2,189,820 +0 2.61% 229,931
2025-05-07 2025-05-02 0.105 2,189,820 +0 2.61% 229,931
2025-05-06 2025-04-30 0.105 2,189,820 +0 2.61% 229,931
2025-05-02 2025-04-29 0.105 2,189,820 +0 2.61% 229,931
2025-04-30 2025-04-28 0.105 2,189,820 +0 2.61% 229,931
2025-04-29 2025-04-25 0.105 2,189,820 +0 2.61% 229,931
2025-04-28 2025-04-24 0.105 2,189,820 +0 2.61% 229,931
2025-04-25 2025-04-23 0.105 2,189,820 +0 2.61% 229,931
2025-04-24 2025-04-22 0.105 2,189,820 +0 2.61% 229,931
2025-04-23 2025-04-17 0.105 2,189,820 +0 2.61% 229,931
2025-04-22 2025-04-16 0.105 2,189,820 +0 2.61% 229,931
2025-04-17 2025-04-15 0.105 2,189,820 +0 2.61% 229,931
2025-04-16 2025-04-14 0.105 2,189,820 +0 2.61% 229,931
2025-04-15 2025-04-11 0.105 2,189,820 +0 2.61% 229,931
2025-04-14 2025-04-10 0.105 2,189,820 +0 2.61% 229,931
2025-04-11 2025-04-09 0.105 2,189,820 +0 2.61% 229,931
2025-04-10 2025-04-08 0.105 2,189,820 +0 2.61% 229,931
2025-04-09 2025-04-07 0.105 2,189,820 +0 2.61% 229,931
2025-04-08 2025-04-03 0.105 2,189,820 +0 2.61% 229,931
2025-04-07 2025-04-02 0.105 2,189,820 +0 2.61% 229,931
2025-04-03 2025-04-01 0.105 2,189,820 +0 2.61% 229,931
2025-04-02 2025-03-31 0.105 2,189,820 +0 2.61% 229,931
2025-04-01 2025-03-28 0.105 2,189,820 +0 2.61% 229,931
2025-03-31 2025-03-27 0.105 2,189,820 +0 2.61% 229,931
2025-03-28 2025-03-26 0.105 2,189,820 +0 2.61% 229,931
2025-03-27 2025-03-25 0.105 2,189,820 +0 2.61% 229,931
2025-03-26 2025-03-24 0.105 2,189,820 +0 2.61% 229,931
2025-03-25 2025-03-21 0.105 2,189,820 +0 2.61% 229,931
2025-03-24 2025-03-20 0.105 2,189,820 +0 2.61% 229,931
2025-03-21 2025-03-19 0.105 2,189,820 +0 2.61% 229,931
2025-03-20 2025-03-18 0.105 2,189,820 +0 2.61% 229,931
2025-03-19 2025-03-17 0.105 2,189,820 +0 2.61% 229,931
2025-03-18 2025-03-14 0.105 2,189,820 +0 2.61% 229,931
2025-03-17 2025-03-13 0.105 2,189,820 +0 2.61% 229,931
2025-03-14 2025-03-12 0.105 2,189,820 +0 2.61% 229,931
2025-03-13 2025-03-11 0.105 2,189,820 +0 2.61% 229,931
2025-03-12 2025-03-10 0.105 2,189,820 +0 2.61% 229,931
2025-03-11 2025-03-07 0.105 2,189,820 +0 2.61% 229,931
2025-03-10 2025-03-06 0.105 2,189,820 +0 2.61% 229,931
2025-03-07 2025-03-05 0.105 2,189,820 +0 2.61% 229,931
2025-03-06 2025-03-04 0.105 2,189,820 +0 2.61% 229,931
2025-03-05 2025-03-03 0.105 2,189,820 +0 2.61% 229,931
2025-03-04 2025-02-28 0.105 2,189,820 +0 2.61% 229,931
2025-03-03 2025-02-27 0.105 2,189,820 +0 2.61% 229,931
2025-02-28 2025-02-26 0.105 2,189,820 +0 2.61% 229,931
2025-02-27 2025-02-25 0.105 2,189,820 +0 2.61% 229,931
2025-02-26 2025-02-24 0.105 2,189,820 +0 2.61% 229,931
2025-02-25 2025-02-21 0.105 2,189,820 +0 2.61% 229,931
2025-02-24 2025-02-20 0.105 2,189,820 +0 2.61% 229,931
2025-02-21 2025-02-19 0.105 2,189,820 +0 2.61% 229,931
2025-02-20 2025-02-18 0.105 2,189,820 +0 2.61% 229,931
2025-02-19 2025-02-17 0.105 2,189,820 +0 2.61% 229,931
2025-02-18 2025-02-14 0.105 2,189,820 +0 2.61% 229,931
2025-02-17 2025-02-13 0.105 2,189,820 +0 2.61% 229,931
2025-02-14 2025-02-12 0.105 2,189,820 +0 2.61% 229,931
2025-02-13 2025-02-11 0.105 2,189,820 +0 2.61% 229,931
2025-02-12 2025-02-10 0.105 2,189,820 +0 2.61% 229,931
2025-02-11 2025-02-07 0.105 2,189,820 +0 2.61% 229,931
2025-02-10 2025-02-06 0.105 2,189,820 +0 2.61% 229,931
2025-02-07 2025-02-05 0.105 2,189,820 +0 2.61% 229,931
2025-02-06 2025-02-04 0.105 2,189,820 +0 2.61% 229,931
2025-02-05 2025-02-03 0.105 2,189,820 +0 2.61% 229,931
2025-02-04 2025-01-28 0.105 2,189,820 +0 2.61% 229,931
2025-02-03 2025-01-24 0.105 2,189,820 +0 2.61% 229,931
2025-01-27 2025-01-23 0.105 2,189,820 +0 2.61% 229,931
2025-01-24 2025-01-22 0.105 2,189,820 +0 2.61% 229,931
2025-01-23 2025-01-21 0.105 2,189,820 +0 2.61% 229,931
2025-01-22 2025-01-20 0.105 2,189,820 +0 2.61% 229,931
2025-01-21 2025-01-17 0.105 2,189,820 +0 2.61% 229,931
2025-01-20 2025-01-16 0.105 2,189,820 +0 2.61% 229,931
2025-01-17 2025-01-15 0.105 2,189,820 +0 2.61% 229,931
2025-01-16 2025-01-14 0.105 2,189,820 +0 2.61% 229,931
2025-01-15 2025-01-13 0.105 2,189,820 +0 2.61% 229,931
2025-01-14 2025-01-10 0.105 2,189,820 +0 2.61% 229,931
2025-01-13 2025-01-09 0.105 2,189,820 +0 2.61% 229,931
2025-01-10 2025-01-08 0.105 2,189,820 +0 2.61% 229,931
2025-01-09 2025-01-07 0.105 2,189,820 +0 2.61% 229,931
2025-01-08 2025-01-06 0.105 2,189,820 +0 2.61% 229,931
2025-01-07 2025-01-03 0.105 2,189,820 +0 2.61% 229,931
2025-01-06 2025-01-02 0.105 2,189,820 +0 2.61% 229,931
2025-01-03 2024-12-31 0.105 2,189,820 +0 2.61% 229,931
2025-01-02 2024-12-27 0.105 2,189,820 +0 2.61% 229,931
2024-12-30 2024-12-24 0.105 2,189,820 +0 2.61% 229,931
2024-12-27 2024-12-20 0.105 2,189,820 +0 2.61% 229,931
2024-12-23 2024-12-19 0.105 2,189,820 +0 2.61% 229,931
2024-12-20 2024-12-18 0.105 2,189,820 +0 2.61% 229,931
2024-12-19 2024-12-17 0.105 2,189,820 +0 2.61% 229,931
2024-12-18 2024-12-16 0.105 2,189,820 +0 2.61% 229,931
2024-12-17 2024-12-13 0.105 2,189,820 +0 2.61% 229,931
2024-12-16 2024-12-12 0.105 2,189,820 +0 2.61% 229,931
2024-12-13 2024-12-11 0.105 2,189,820 +0 2.61% 229,931
2024-12-12 2024-12-10 0.105 2,189,820 +0 2.61% 229,931
2024-12-11 2024-12-09 0.105 2,189,820 +0 2.61% 229,931
2024-12-10 2024-12-06 0.105 2,189,820 +0 2.61% 229,931
2024-12-09 2024-12-05 0.105 2,189,820 +0 2.61% 229,931
2024-12-06 2024-12-04 0.105 2,189,820 +0 2.61% 229,931
2024-12-05 2024-12-03 0.105 2,189,820 +0 2.61% 229,931
2024-12-04 2024-12-02 0.105 2,189,820 +0 2.61% 229,931
2024-12-03 2024-11-29 0.105 2,189,820 +0 2.61% 229,931
2024-12-02 2024-11-28 0.105 2,189,820 +0 2.61% 229,931
2024-11-29 2024-11-27 0.105 2,189,820 +0 2.61% 229,931
2024-11-28 2024-11-26 0.105 2,189,820 +0 2.61% 229,931
2024-11-27 2024-11-25 0.105 2,189,820 +0 2.61% 229,931
2024-11-26 2024-11-22 0.105 2,189,820 +0 2.61% 229,931
2024-11-25 2024-11-21 0.105 2,189,820 +0 2.61% 229,931
2024-11-22 2024-11-20 0.105 2,189,820 +0 2.61% 229,931
2024-11-21 2024-11-19 0.105 2,189,820 +0 2.61% 229,931
2024-11-20 2024-11-18 0.105 2,189,820 +0 2.61% 229,931
2024-11-19 2024-11-15 0.105 2,189,820 +0 2.61% 229,931
2024-11-18 2024-11-14 0.105 2,189,820 +0 2.61% 229,931
2024-11-15 2024-11-13 0.105 2,189,820 +0 2.61% 229,931
2024-11-14 2024-11-12 0.105 2,189,820 +0 2.61% 229,931
2024-11-13 2024-11-11 0.105 2,189,820 +0 2.61% 229,931
2024-11-12 2024-11-08 0.105 2,189,820 +0 2.61% 229,931
2024-11-11 2024-11-07 0.105 2,189,820 +0 2.61% 229,931
2024-11-08 2024-11-06 0.105 2,189,820 +0 2.61% 229,931
2024-11-07 2024-11-05 0.105 2,189,820 +0 2.61% 229,931
2024-11-06 2024-11-04 0.105 2,189,820 +0 2.61% 229,931
2024-11-05 2024-11-01 0.105 2,189,820 +0 2.61% 229,931
2024-11-04 2024-10-31 0.105 2,189,820 +0 2.61% 229,931
2024-11-01 2024-10-30 0.105 2,189,820 +0 2.61% 229,931
2024-10-31 2024-10-29 0.105 2,189,820 +0 2.61% 229,931
2024-10-30 2024-10-28 0.105 2,189,820 +0 2.61% 229,931
2024-10-29 2024-10-25 0.105 2,189,820 +0 2.61% 229,931
2024-10-28 2024-10-24 0.105 2,189,820 +0 2.61% 229,931
2024-10-25 2024-10-23 0.105 2,189,820 +0 2.61% 229,931
2024-10-24 2024-10-22 0.105 2,189,820 +0 2.61% 229,931
2024-10-23 2024-10-21 0.105 2,189,820 +0 2.61% 229,931
2024-10-22 2024-10-18 0.105 2,189,820 +0 2.61% 229,931
2024-10-21 2024-10-17 0.105 2,189,820 +0 2.61% 229,931
2024-10-18 2024-10-16 0.105 2,189,820 +0 2.61% 229,931
2024-10-17 2024-10-15 0.105 2,189,820 +0 2.61% 229,931
2024-10-16 2024-10-14 0.105 2,189,820 +0 2.61% 229,931
2024-10-15 2024-10-10 0.105 2,189,820 +0 2.61% 229,931
2024-10-14 2024-10-09 0.105 2,189,820 +0 2.61% 229,931
2024-10-10 2024-10-08 0.105 2,189,820 +0 2.61% 229,931
2024-10-09 2024-10-07 0.105 2,189,820 +0 2.61% 229,931
2024-10-08 2024-10-04 0.105 2,189,820 +0 2.61% 229,931
2024-10-07 2024-10-03 0.105 2,189,820 +0 2.61% 229,931
2024-10-04 2024-10-02 0.105 2,189,820 +0 2.61% 229,931
2024-10-03 2024-09-30 0.105 2,189,820 +0 2.61% 229,931
2024-10-02 2024-09-27 0.105 2,189,820 +0 2.61% 229,931
2024-09-30 2024-09-26 0.105 2,189,820 +0 2.61% 229,931
2024-09-27 2024-09-25 0.105 2,189,820 +0 2.61% 229,931
2024-09-26 2024-09-24 0.105 2,189,820 +0 2.61% 229,931
2024-09-25 2024-09-23 0.105 2,189,820 +0 2.61% 229,931
2024-09-24 2024-09-20 0.105 2,189,820 +0 2.61% 229,931
2024-09-23 2024-09-19 0.105 2,189,820 +0 2.61% 229,931
2024-09-20 2024-09-17 0.105 2,189,820 +0 2.61% 229,931
2024-09-19 2024-09-16 0.105 2,189,820 +0 2.61% 229,931
2024-09-17 2024-09-13 0.105 2,189,820 +0 2.61% 229,931
2024-09-16 2024-09-12 0.105 2,189,820 +0 2.61% 229,931
2024-09-13 2024-09-11 0.105 2,189,820 +0 2.61% 229,931
2024-09-12 2024-09-10 0.105 2,189,820 +0 2.61% 229,931
2024-09-11 2024-09-09 0.105 2,189,820 +0 2.61% 229,931
2024-09-10 2024-09-05 0.105 2,189,820 +0 2.61% 229,931
2024-09-09 2024-09-04 0.105 2,189,820 +0 2.61% 229,931
2024-09-05 2024-09-03 0.105 2,189,820 +0 2.61% 229,931
2024-09-04 2024-09-02 0.105 2,189,820 +0 2.61% 229,931
2024-09-03 2024-08-30 0.105 2,189,820 +0 2.61% 229,931
2024-09-02 2024-08-29 0.105 2,189,820 +0 2.61% 229,931
2024-08-30 2024-08-28 0.105 2,189,820 +0 2.61% 229,931
2024-08-29 2024-08-27 0.105 2,189,820 +0 2.61% 229,931
2024-08-28 2024-08-26 0.105 2,189,820 +0 2.61% 229,931
2024-08-27 2024-08-23 0.105 2,189,820 +0 2.61% 229,931
2024-08-26 2024-08-22 0.105 2,189,820 +0 2.61% 229,931
2024-08-23 2024-08-21 0.105 2,189,820 +0 2.61% 229,931
2024-08-22 2024-08-20 0.105 2,189,820 +0 2.61% 229,931
2024-08-21 2024-08-19 0.105 2,189,820 +0 2.61% 229,931
2024-08-20 2024-08-16 0.105 2,189,820 +0 2.61% 229,931
2024-08-19 2024-08-15 0.105 2,189,820 +0 2.61% 229,931
2024-08-16 2024-08-14 0.105 2,189,820 +0 2.61% 229,931
2024-08-15 2024-08-13 0.105 2,189,820 +0 2.61% 229,931
2024-08-14 2024-08-12 0.105 2,189,820 +0 2.61% 229,931
2024-08-13 2024-08-09 0.100 2,189,820 +0 2.61% 218,982
2024-08-12 2024-08-08 0.100 2,189,820 +0 2.61% 218,982
2024-08-09 2024-08-07 0.100 2,189,820 +0 2.61% 218,982
2024-08-08 2024-08-06 0.100 2,189,820 +0 2.61% 218,982
2024-08-07 2024-08-05 0.100 2,189,820 +0 2.61% 218,982
2024-08-06 2024-08-02 0.100 2,189,820 +0 2.61% 218,982
2024-08-05 2024-08-01 0.100 2,189,820 +0 2.61% 218,982
2024-08-02 2024-07-31 0.100 2,189,820 +0 2.61% 218,982
2024-08-01 2024-07-30 0.100 2,189,820 +0 2.61% 218,982
2024-07-31 2024-07-29 0.100 2,189,820 +0 2.61% 218,982
2024-07-30 2024-07-26 0.100 2,189,820 +0 2.61% 218,982
2024-07-29 2024-07-25 0.100 2,189,820 +0 2.61% 218,982
2024-07-26 2024-07-24 0.102 2,189,820 +0 2.61% 223,362
2024-07-25 2024-07-23 0.102 2,189,820 +0 2.61% 223,362
2024-07-24 2024-07-22 0.102 2,189,820 +0 2.61% 223,362
2024-07-23 2024-07-19 0.102 2,189,820 +0 2.61% 223,362
2024-07-22 2024-07-18 0.102 2,189,820 +0 2.61% 223,362
2024-07-19 2024-07-17 0.102 2,189,820 +0 2.61% 223,362
2024-07-18 2024-07-16 0.101 2,189,820 +0 2.61% 221,172
2024-07-17 2024-07-15 0.103 2,189,820 -750 2.61% 225,551
2024-06-14 2024-06-12 0.105 2,190,570 -8,900 2.61% 230,010
2023-12-22 2023-12-20 0.166 2,199,470 +10,000 2.62% 365,112
2023-10-17 2023-10-13 0.120 2,189,470 +40,000 2.61% 262,736
2023-10-16 2023-10-12 0.115 2,149,470 -2,000 2.56% 247,189
2023-09-26 2023-09-22 0.129 2,151,470 +10,000 2.56% 277,540
2023-09-25 2023-09-21 0.105 2,141,470 -8,000 2.55% 224,854
2023-09-22 2023-09-20 0.123 2,149,470 -70,000 2.56% 264,385
2023-09-12 2023-09-07 0.170 2,219,470 +10,000 2.64% 377,310
2023-08-31 2023-08-29 0.150 2,209,470 -2,000 2.63% 331,420
2023-06-27 2023-06-23 0.160 2,211,470 -1,000 2.63% 353,835
2023-05-22 2023-05-18 0.194 2,212,470 +120,000 2.63% 429,219
2023-05-19 2023-05-17 0.194 2,092,470 +30,000 2.49% 405,939
2023-05-10 2023-05-08 0.140 2,062,470 -250 2.45% 288,746
2023-03-13 2023-03-09 0.216 2,062,720 +110,000 2.46% 445,548
2023-03-09 2023-03-07 0.215 1,952,720 +50,000 2.32% 419,835
2023-03-06 2023-03-02 0.205 1,902,720 -5,000 2.26% 390,058
2023-02-03 2023-02-01 0.205 1,907,720 +10,000 2.27% 391,083
2023-01-30 2023-01-26 0.155 1,897,720 -10,000 2.26% 294,147
2023-01-19 2023-01-17 0.156 1,907,720 -500 2.27% 297,604
2023-01-05 2023-01-03 0.172 1,908,220 -6,050 2.27% 328,214
2022-12-19 2022-12-15 0.190 1,914,270 +150,000 2.28% 363,711
2022-12-02 2022-11-30 0.200 1,764,270 +40,000 2.10% 352,854
2022-11-29 2022-11-25 0.200 1,724,270 +80,000 2.05% 344,854
2022-11-28 2022-11-24 0.170 1,644,270 +10,000 1.96% 279,526
2022-10-20 2022-10-18 0.220 1,634,270 +100,000 1.95% 359,539
2022-10-18 2022-10-14 0.200 1,534,270 +130,000 1.83% 306,854
2022-10-17 2022-10-13 0.160 1,404,270 -350 1.67% 224,683
2022-10-13 2022-10-11 0.200 1,404,620 +20,000 1.67% 280,924
2022-10-05 2022-09-30 0.230 1,384,620 +226,000 1.65% 318,463
2022-07-13 2022-07-11 0.230 1,158,620 -5,000 1.38% 266,483
2022-06-10 2022-06-08 0.260 1,163,620 -1,750 1.38% 302,541
2022-06-07 2022-06-02 0.230 1,165,370 -1,000 1.39% 268,035
2022-05-10 2022-05-05 0.240 1,166,370 -53,000 1.39% 279,929
2022-05-06 2022-05-04 0.300 1,219,370 +53,000 1.45% 365,811
2022-04-07 2022-04-04 0.280 1,166,370 -5,000 1.39% 326,584
2022-03-29 2022-03-25 0.270 1,171,370 +88,120 1.39% 316,270
2022-02-24 2022-02-22 0.330 1,083,250 +5,000 1.29% 357,472
2022-02-17 2022-02-15 0.330 1,078,250 +2,000 1.28% 355,822
2022-02-15 2022-02-11 0.350 1,076,250 +1,000 1.28% 376,688
2022-02-11 2022-02-09 0.350 1,075,250 +2,000 1.28% 376,338
2022-01-24 2022-01-20 0.330 1,073,250 +2,500 1.28% 354,172
2022-01-14 2022-01-12 0.380 1,070,750 +8,000 1.27% 406,885
2022-01-13 2022-01-11 0.370 1,062,750 +3,000 1.26% 393,217
2021-12-29 2021-12-24 0.360 1,059,750 -37,500 1.26% 381,510
2021-12-17 2021-12-15 0.370 1,097,250 -3,500 1.31% 405,982
2021-12-16 2021-12-14 0.370 1,100,750 +4,000 1.31% 407,277
2021-11-12 2021-11-10 0.430 1,096,750 -5,200 1.31% 471,602
2021-09-21 2021-09-17 0.450 1,101,950 -30,000 1.31% 495,877
2021-09-16 2021-09-14 0.420 1,131,950 +2,000 1.35% 475,419
2021-09-13 2021-09-09 0.420 1,129,950 -500 1.34% 474,579
2021-09-01 2021-08-30 0.440 1,130,450 +5,000 1.35% 497,398
2021-08-18 2021-08-16 0.420 1,125,450 -6,000 1.34% 472,689
2021-08-12 2021-08-10 0.480 1,131,450 +6,000 1.35% 543,096
2021-08-10 2021-08-06 0.440 1,125,450 -500 1.34% 495,198
2021-08-04 2021-08-02 0.440 1,125,950 +30,000 1.34% 495,418
2021-08-02 2021-07-29 0.440 1,095,950 -26,000 1.30% 482,218
2021-07-30 2021-07-28 0.430 1,121,950 -210,000 1.34% 482,438
2021-07-29 2021-07-27 0.450 1,331,950 -42,000 1.59% 599,377
2021-07-28 2021-07-26 0.500 1,373,950 -150,000 1.64% 686,975
2021-07-27 2021-07-23 0.510 1,523,950 -170,000 1.81% 777,214
2021-07-26 2021-07-22 0.540 1,693,950 -196,000 2.02% 914,733
2021-07-23 2021-07-21 0.610 1,889,950 +2,000 2.25% 1,152,869
2021-07-22 2021-07-20 0.600 1,887,950 +2,000 2.25% 1,132,770
2021-07-21 2021-07-19 0.620 1,885,950 -27,000 2.24% 1,169,289
2021-07-20 2021-07-16 0.600 1,912,950 +18,000 2.28% 1,147,770
2021-07-19 2021-07-15 0.590 1,894,950 +253,000 2.26% 1,118,020
2021-07-16 2021-07-14 0.550 1,641,950 +289,850 1.95% 903,072
2021-07-15 2021-07-13 0.480 1,352,100 -18,000 1.61% 649,008
2021-07-14 2021-07-12 0.500 1,370,100 +80,000 1.63% 685,050
2021-07-13 2021-07-09 0.480 1,290,100 +17,000 1.54% 619,248
2021-07-09 2021-07-07 0.480 1,273,100 +134,000 1.52% 611,088
2021-07-08 2021-07-06 0.510 1,139,100 +26,000 1.36% 580,941
2021-07-06 2021-07-02 0.500 1,113,100 -250 1.32% 556,550
2021-07-05 2021-06-30 0.490 1,113,350 -57,000 1.33% 545,541
2021-06-29 2021-06-25 0.520 1,170,350 +12,000 1.39% 608,582
2021-06-28 2021-06-24 0.490 1,158,350 +16,000 1.38% 567,591
2021-06-25 2021-06-23 0.510 1,142,350 +2,000 1.36% 582,598
2021-06-24 2021-06-22 0.510 1,140,350 +33,000 1.36% 581,578
2021-06-17 2021-06-15 0.500 1,107,350 -11,000 1.32% 553,675
2021-06-03 2021-06-01 0.510 1,118,350 -116,000 1.33% 570,358
2021-06-02 2021-05-31 0.570 1,234,350 +20,000 1.47% 703,579
2021-05-27 2021-05-25 0.580 1,214,350 -500 1.45% 704,323
2021-05-26 2021-05-24 0.530 1,214,850 -92,000 1.45% 643,870
2021-05-14 2021-05-12 0.560 1,306,850 +29,000 1.56% 731,836
2021-05-13 2021-05-11 0.590 1,277,850 +32,000 1.52% 753,931
2021-05-12 2021-05-10 0.530 1,245,850 +67,000 1.48% 660,300
2021-05-11 2021-05-07 0.530 1,178,850 -4,000 1.40% 624,790
2021-05-10 2021-05-06 0.550 1,182,850 +500 1.41% 650,567
2021-05-07 2021-05-05 0.600 1,182,350 +1,000 1.41% 709,410
2021-05-03 2021-04-29 0.620 1,181,350 -8,000 1.41% 732,437
2021-04-29 2021-04-27 0.580 1,189,350 -25,000 1.42% 689,823
2021-04-28 2021-04-26 0.620 1,214,350 -33,000 1.45% 752,897
2021-04-26 2021-04-22 0.520 1,247,350 -20,000 1.48% 648,622
2021-04-16 2021-04-14 0.450 1,267,350 +20,000 1.51% 570,307
2021-04-12 2021-04-08 0.430 1,247,350 -3,000 1.48% 536,360
2021-03-30 2021-03-26 0.410 1,250,350 -12,000 1.49% 512,643
2021-03-26 2021-03-24 0.420 1,262,350 -6,000 1.50% 530,187
2021-03-25 2021-03-23 0.490 1,268,350 -350 1.51% 621,491
2021-03-12 2021-03-10 0.550 1,268,700 -10,000 1.51% 697,785
2021-03-09 2021-03-05 0.600 1,278,700 -1,000 1.52% 767,220
2021-03-08 2021-03-04 0.550 1,279,700 +65,000 1.52% 703,835
2021-03-04 2021-03-02 0.580 1,214,700 -19,000 1.45% 704,526
2021-03-01 2021-02-25 0.580 1,233,700 +20,000 1.47% 715,546
2021-02-23 2021-02-19 0.590 1,213,700 -15,000 1.44% 716,083
2021-02-08 2021-02-04 0.420 1,228,700 -1,500 1.46% 516,054
2021-02-05 2021-02-03 0.400 1,230,200 -500 1.46% 492,080
2021-01-20 2021-01-18 0.430 1,230,700 +1,000 1.46% 529,201
2021-01-18 2021-01-14 0.470 1,229,700 +1,000 1.46% 577,959
2021-01-05 2020-12-31 0.410 1,228,700 -19,000 1.46% 503,767
2020-12-14 2020-12-10 0.560 1,247,700 -126,000 1.49% 698,712
2020-12-11 2020-12-09 0.550 1,373,700 +19,000 1.64% 755,535
2020-12-01 2020-11-27 0.440 1,354,700 +2,000 1.61% 596,068
2020-11-17 2020-11-13 0.430 1,352,700 -1,000 1.61% 581,661
2020-10-22 2020-10-20 0.410 1,353,700 +16,500 1.61% 555,017
2020-10-19 2020-10-15 0.440 1,337,200 +43,000 1.59% 588,368
2020-10-15 2020-10-12 0.420 1,294,200 +6,000 1.54% 543,564
2020-10-09 2020-10-07 0.470 1,288,200 +11,000 1.53% 605,454
2020-09-25 2020-09-23 0.380 1,277,200 -50 1.52% 485,336
2020-09-23 2020-09-21 0.400 1,277,250 -2,000 1.52% 510,900
2020-09-09 2020-09-07 0.420 1,279,250 -10,000 1.52% 537,285
2020-09-01 2020-08-28 0.420 1,289,250 -1,400 1.53% 541,485
2020-08-27 2020-08-25 0.440 1,290,650 -400 1.54% 567,886
2020-08-13 2020-08-11 0.500 1,291,050 -2,000 1.54% 645,525
2020-07-20 2020-07-16 0.570 1,293,050 +24,000 1.54% 737,038
2020-07-17 2020-07-15 0.590 1,269,050 +1,000 1.51% 748,739
2020-07-10 2020-07-08 0.560 1,268,050 -14,050 1.51% 710,108
2020-07-09 2020-07-07 0.510 1,282,100 +24,000 1.53% 653,871
2020-07-07 2020-07-03 0.460 1,258,100 -1,000 1.50% 578,726
2020-07-06 2020-07-02 0.550 1,259,100 -4,000 1.50% 692,505
2020-06-23 2020-06-19 0.450 1,263,100 -19,450 1.50% 568,395
2020-06-22 2020-06-18 0.420 1,282,550 -50,000 1.53% 538,671
2020-06-18 2020-06-16 0.420 1,332,550 +4,000 1.59% 559,671
2020-06-15 2020-06-11 0.420 1,328,550 +45,000 1.58% 557,991
2020-06-12 2020-06-10 0.460 1,283,550 +20,000 1.53% 590,433
2020-06-01 2020-05-28 0.340 1,263,550 -2,000 1.50% 429,607
2020-04-23 2020-04-21 0.360 1,265,550 -800 1.51% 455,598
2020-02-25 2020-02-21 0.600 1,266,350 -12,500 1.51% 759,810
2019-12-23 2019-12-19 0.580 1,278,850 -150 1.52% 741,733
2019-12-18 2019-12-16 0.550 1,279,000 -750 1.52% 703,450
2019-11-06 2019-11-04 0.660 1,279,750 +450 1.52% 844,635
2019-10-10 2019-10-08 0.660 1,279,300 -600 1.52% 844,338
2019-10-04 2019-10-02 0.740 1,279,900 -20,000 1.52% 947,126
2019-10-03 2019-09-30 0.770 1,299,900 -52,000 1.55% 1,000,923
2019-10-02 2019-09-27 0.800 1,351,900 +120,000 1.61% 1,081,520
2019-09-04 2019-09-02 0.660 1,231,900 +10,000 1.47% 813,054
2019-07-29 2019-07-25 0.870 1,221,900 -5,000 1.45% 1,063,053
2019-07-23 2019-07-19 0.830 1,226,900 -900 1.46% 1,018,327
2019-07-16 2019-07-12 0.900 1,227,800 +10,000 1.46% 1,105,020
2019-07-15 2019-07-11 0.960 1,217,800 +3,000 1.45% 1,169,088
2019-07-12 2019-07-10 0.990 1,214,800 +2,000 1.45% 1,202,652
2019-07-11 2019-07-09 0.980 1,212,800 +2,000 1.44% 1,188,544
2019-07-04 2019-07-02 1.100 1,210,800 +5,000 1.44% 1,331,880
2019-07-02 2019-06-27 1.030 1,205,800 +89,750 1.44% 1,241,974
2019-06-12 2019-06-10 1.120 1,116,050 -15,000 1.33% 1,249,976
2019-05-31 2019-05-29 1.080 1,131,050 +4,400 1.35% 1,221,534
2019-05-29 2019-05-27 1.110 1,126,650 -2,500 1.34% 1,250,581
2019-05-28 2019-05-24 1.210 1,129,150 +22,000 1.34% 1,366,271
2019-05-27 2019-05-23 1.500 1,107,150 -10,000 1.32% 1,660,725
2019-05-15 2019-05-10 2.000 1,117,150 +1,000 1.33% 2,234,300
2019-05-09 2019-05-07 2.000 1,116,150 +14,000 1.33% 2,232,300
2019-05-06 2019-05-02 2.200 1,102,150 +250 1.31% 2,424,730
2019-05-03 2019-04-30 2.200 1,101,900 +10,000 1.31% 2,424,180
2019-05-02 2019-04-29 2.200 1,091,900 -1,350 1.30% 2,402,180
2019-04-30 2019-04-26 2.400 1,093,250 -10,900 1.30% 2,623,800
2019-04-29 2019-04-25 2.400 1,104,150 -25,000 1.31% 2,649,960
2019-04-26 2019-04-24 2.400 1,129,150 +27,500 1.34% 2,709,960
2019-04-24 2019-04-18 3.400 1,101,650 +8,500 1.31% 3,745,610
2019-04-11 2019-04-09 3.600 1,093,150 +7,500 1.30% 3,935,340
2019-04-10 2019-04-08 3.600 1,085,650 -500 1.29% 3,908,340
2019-04-02 2019-03-29 3.800 1,086,150 +14,000 1.29% 4,127,370
2019-03-28 2019-03-26 3.600 1,072,150 +600 1.28% 3,859,740
2019-03-26 2019-03-22 3.600 1,071,550 +10,000 1.28% 3,857,580
2019-03-25 2019-03-21 3.400 1,061,550 -35,950 1.26% 3,609,270
2019-03-22 2019-03-20 4.000 1,097,500 +2,100 1.31% 4,390,000
2019-03-19 2019-03-15 5.000 1,095,400 +4,250 1.30% 5,477,000
2019-03-18 2019-03-14 5.400 1,091,150 -4,250 1.30% 5,892,210
2019-03-15 2019-03-13 5.200 1,095,400 -4,650 1.30% 5,696,080
2019-03-14 2019-03-12 5.200 1,100,050 +3,900 1.31% 5,720,260
2019-03-13 2019-03-11 5.600 1,096,150 -11,700 1.30% 6,138,440
2019-03-12 2019-03-08 5.400 1,107,850 -7,650 1.32% 5,982,390
2019-03-11 2019-03-07 6.200 1,115,500 -14,600 1.33% 6,916,100
2019-03-08 2019-03-06 3.400 1,130,100 +2,000 1.35% 3,842,340
2019-03-06 2019-03-04 2.800 1,128,100 -2,500 1.34% 3,158,680
2019-03-01 2019-02-27 2.800 1,130,600 -16,700 1.35% 3,165,680
2019-02-28 2019-02-26 2.800 1,147,300 +700 1.37% 3,212,440
2019-02-20 2019-02-18 2.400 1,146,600 -45,000 1.36% 2,751,840
2019-01-23 2019-01-21 2.200 1,191,600 -200 1.42% 2,621,520
2019-01-18 2019-01-16 2.400 1,191,800 +200 1.42% 2,860,320
2018-12-27 2018-12-20 2.600 1,191,600 +2,550 1.72% 3,098,160
2018-12-19 2018-12-17 2.600 1,189,050 +500 1.71% 3,091,530
2018-12-14 2018-12-12 2.800 1,188,550 +15,000 1.71% 3,327,940
2018-12-10 2018-12-06 2.600 1,173,550 -3,500 1.69% 3,051,230
2018-12-05 2018-12-03 2.400 1,177,050 -500 1.69% 2,824,920
2018-11-30 2018-11-28 2.600 1,177,550 -5,000 1.70% 3,061,630
2018-10-25 2018-10-23 2.600 1,182,550 -200 1.70% 3,074,630
2018-10-22 2018-10-18 2.600 1,182,750 -5,000 1.70% 3,075,150
2018-10-12 2018-10-10 2.600 1,187,750 -450 1.71% 3,088,150
2018-10-10 2018-10-08 2.800 1,188,200 -7,500 1.71% 3,326,960
2018-09-13 2018-09-11 3.200 1,195,700 +7,500 1.72% 3,826,240
2018-09-07 2018-09-05 2.800 1,188,200 +5,000 1.71% 3,326,960
2018-08-21 2018-08-17 2.800 1,183,200 -500 1.70% 3,312,960
2018-08-06 2018-08-02 3.000 1,183,700 +50 1.70% 3,551,100
2018-07-24 2018-07-20 3.200 1,183,650 -11,300 1.70% 3,787,680
2018-06-21 2018-06-19 3.600 1,194,950 -10,000 1.72% 4,301,820
2018-06-19 2018-06-14 4.000 1,204,950 +1,500 1.74% 4,819,800
2018-05-21 2018-05-17 3.800 1,203,450 +19,000 1.73% 4,573,110
2018-05-16 2018-05-14 3.800 1,184,450 +1,500 1.71% 4,500,910
2018-05-14 2018-05-10 4.000 1,182,950 +10,000 1.70% 4,731,800
2018-05-11 2018-05-09 4.000 1,172,950 -5,350 1.69% 4,691,800
2018-05-03 2018-04-30 3.800 1,178,300 -1,000 1.70% 4,477,540
2018-04-16 2018-04-12 4.000 1,179,300 -1,000 1.70% 4,717,200
2018-04-11 2018-04-09 4.000 1,180,300 -1,300 1.70% 4,721,200
2018-03-27 2018-03-23 4.000 1,181,600 -3,500 1.70% 4,726,400
2018-03-23 2018-03-21 4.200 1,185,100 -500 1.71% 4,977,420
2018-03-20 2018-03-16 4.000 1,185,600 +5,000 1.71% 4,742,400
2018-03-13 2018-03-09 4.600 1,180,600 -14,300 1.70% 5,430,760
2018-03-12 2018-03-08 4.000 1,194,900 -14,000 1.72% 4,779,600
2018-03-08 2018-03-06 3.800 1,208,900 -1,750 1.74% 4,593,820
2018-03-05 2018-03-01 4.000 1,210,650 +7,000 1.74% 4,842,600
2018-03-01 2018-02-27 4.000 1,203,650 -100 1.73% 4,814,600
2018-02-28 2018-02-26 3.800 1,203,750 -650 1.73% 4,574,250
2018-02-22 2018-02-20 3.800 1,204,400 +4,500 1.73% 4,576,720
2018-02-14 2018-02-12 3.800 1,199,900 +5,200 1.73% 4,559,620
2018-02-12 2018-02-08 4.000 1,194,700 -250 1.72% 4,778,800
2018-02-08 2018-02-06 4.200 1,194,950 -2,500 1.72% 5,018,790
2018-02-05 2018-02-01 4.400 1,197,450 +2,500 1.72% 5,268,780
2018-01-31 2018-01-29 4.400 1,194,950 -300 1.72% 5,257,780
2018-01-26 2018-01-24 4.200 1,195,250 +1,000 1.72% 5,020,050
2018-01-25 2018-01-23 4.400 1,194,250 +11,000 1.72% 5,254,700
2018-01-22 2018-01-18 4.400 1,183,250 +15,000 1.70% 5,206,300
2018-01-17 2018-01-15 4.400 1,168,250 +2,500 1.68% 5,140,300
2018-01-04 2018-01-02 4.600 1,165,750 -21,800 1.68% 5,362,450
2017-12-14 2017-12-12 5.000 1,187,550 -5,000 1.71% 5,937,750
2017-12-12 2017-12-08 4.400 1,192,550 +5,000 1.72% 5,247,220
2017-12-11 2017-12-07 4.400 1,187,550 -2,500 1.71% 5,225,220
2017-12-08 2017-12-06 5.000 1,190,050 -109,950 1.71% 5,950,250
2017-12-04 2017-11-30 4.400 1,300,000 -2,600 1.87% 5,720,000
2017-11-29 2017-11-27 4.800 1,302,600 +750 1.88% 6,252,480
2017-11-28 2017-11-24 5.000 1,301,850 +5,000 1.87% 6,509,250
2017-11-27 2017-11-23 4.600 1,296,850 -5,000 1.87% 5,965,510
2017-11-23 2017-11-21 5.200 1,301,850 -500 1.87% 6,769,620
2017-11-15 2017-11-13 5.600 1,302,350 +7,500 1.88% 7,293,160
2017-11-14 2017-11-10 5.800 1,294,850 -3,650 1.86% 7,510,130
2017-11-13 2017-11-09 5.800 1,298,500 -1,500 1.87% 7,531,300
2017-11-09 2017-11-07 6.000 1,300,000 -2,000 1.87% 7,800,000
2017-11-07 2017-11-03 6.200 1,302,000 -2,000 1.87% 8,072,400
2017-10-31 2017-10-27 6.000 1,304,000 -23,450 1.88% 7,824,000
2017-10-30 2017-10-26 6.000 1,327,450 -3,700 1.91% 7,964,700
2017-10-27 2017-10-25 6.200 1,331,150 +5,000 1.92% 8,253,130
2017-10-26 2017-10-24 5.800 1,326,150 -2,500 1.91% 7,691,670
2017-10-25 2017-10-23 5.800 1,328,650 -2,500 1.91% 7,706,170
2017-10-24 2017-10-20 6.000 1,331,150 -1,300 1.92% 7,986,900
2017-10-23 2017-10-19 5.600 1,332,450 -2,500 1.92% 7,461,720
2017-10-16 2017-10-12 5.600 1,334,950 +10,000 1.92% 7,475,720
2017-10-10 2017-10-06 5.600 1,324,950 +2,800 1.91% 7,419,720
2017-10-09 2017-10-04 6.000 1,322,150 -100 1.90% 7,932,900
2017-10-03 2017-09-28 5.600 1,322,250 -1,250 1.90% 7,404,600
2017-09-28 2017-09-26 6.000 1,323,500 -10,000 1.91% 7,941,000
2017-09-27 2017-09-25 6.400 1,333,500 +5,000 1.92% 8,534,400
2017-09-26 2017-09-22 6.000 1,328,500 -8,150 1.91% 7,971,000
2017-09-22 2017-09-20 5.200 1,336,650 -5,000 1.92% 6,950,580
2017-09-21 2017-09-19 5.400 1,341,650 -250 1.93% 7,244,910
2017-09-19 2017-09-15 5.800 1,341,900 -3,000 1.93% 7,783,020
2017-09-18 2017-09-14 5.800 1,344,900 +1,250 1.94% 7,800,420
2017-09-15 2017-09-13 5.800 1,343,650 +10,000 1.93% 7,793,170
2017-09-13 2017-09-11 4.800 1,333,650 -15,150 1.92% 6,401,520
2017-09-12 2017-09-08 4.800 1,348,800 +24,100 1.94% 6,474,240
2017-09-08 2017-09-06 4.600 1,324,700 -2,000 1.91% 6,093,620
2017-09-07 2017-09-05 4.800 1,326,700 -5,000 1.91% 6,368,160
2017-09-06 2017-09-04 4.000 1,331,700 +5,000 1.92% 5,326,800
2017-08-24 2017-08-21 4.000 1,326,700 +10,000 1.91% 5,306,800
2017-08-21 2017-08-17 4.000 1,316,700 +5,000 1.90% 5,266,800
2017-08-18 2017-08-16 4.200 1,311,700 +21,500 1.89% 5,509,140
2017-08-15 2017-08-11 4.400 1,290,200 -3,800 1.86% 5,676,880
2017-08-09 2017-08-07 4.200 1,294,000 +3,800 1.86% 5,434,800
2017-07-31 2017-07-27 5.200 1,290,200 -1,000 1.86% 6,709,040
2017-07-17 2017-07-13 5.400 1,291,200 -750 1.86% 6,972,480
2017-07-14 2017-07-12 5.400 1,291,950 -250 1.86% 6,976,530
2017-07-11 2017-07-07 5.400 1,292,200 -2,000 1.86% 6,977,880
2017-06-30 2017-06-28 6.000 1,294,200 +2,100 1.86% 7,765,200
2017-06-29 2017-06-27 6.400 1,292,100 -12,500 1.86% 8,269,440
2017-06-21 2017-06-19 6.600 1,304,600 +1,000 1.88% 8,610,360
2017-06-15 2017-06-13 6.600 1,303,600 -850 1.88% 8,603,760
2017-06-14 2017-06-12 6.800 1,304,450 -2,700 1.88% 8,870,260
2017-06-06 2017-06-02 7.200 1,307,150 -150 1.88% 9,411,480
2017-06-05 2017-06-01 7.000 1,307,300 -2,300 1.88% 9,151,100
2017-05-29 2017-05-25 6.600 1,309,600 -150 1.89% 8,643,360
2017-05-26 2017-05-24 6.800 1,309,750 +1,200 1.89% 8,906,300
2017-05-25 2017-05-23 6.600 1,308,550 +750 1.88% 8,636,430
2017-05-19 2017-05-17 6.600 1,307,800 +1,000 1.88% 8,631,480
2017-05-17 2017-05-15 6.800 1,306,800 -500 1.88% 8,886,240
2017-05-10 2017-05-08 6.600 1,307,300 -500 1.88% 8,628,180
2017-05-05 2017-05-02 6.600 1,307,800 +2,000 1.88% 8,631,480
2017-05-04 2017-04-28 7.200 1,305,800 -5,500 1.88% 9,401,760
2017-04-28 2017-04-26 7.400 1,311,300 +5,000 1.89% 9,703,620
2017-04-27 2017-04-25 7.200 1,306,300 +4,000 1.88% 9,405,360
2017-04-24 2017-04-20 7.800 1,302,300 -5,700 1.88% 10,157,940
2017-04-21 2017-04-19 7.800 1,308,000 -17,300 1.88% 10,202,400
2017-04-13 2017-04-11 7.800 1,325,300 -9,000 1.91% 10,337,340
2017-04-12 2017-04-10 8.000 1,334,300 +5,500 1.92% 10,674,400
2017-04-11 2017-04-07 8.000 1,328,800 -1,000 1.91% 10,630,400
2017-03-30 2017-03-28 8.200 1,329,800 -2,000 1.91% 10,904,360
2017-03-20 2017-03-16 8.200 1,331,800 -4,000 1.92% 10,920,760
2017-03-13 2017-03-09 8.400 1,335,800 -4,500 1.92% 11,220,720
2017-03-10 2017-03-08 8.000 1,340,300 -1,000 1.93% 10,722,400
2017-03-09 2017-03-07 7.800 1,341,300 +2,000 1.93% 10,462,140
2017-03-01 2017-02-27 8.000 1,339,300 +950 1.93% 10,714,400
2017-02-28 2017-02-24 8.000 1,338,350 +4,000 1.93% 10,706,800
2017-02-27 2017-02-23 8.200 1,334,350 -1,500 1.92% 10,941,670
2017-02-23 2017-02-21 8.400 1,335,850 +500 1.92% 11,221,140
2017-02-22 2017-02-20 8.400 1,335,350 -32,700 1.92% 11,216,940
2017-02-21 2017-02-17 8.400 1,368,050 -40,300 1.97% 11,491,620
2017-02-15 2017-02-13 7.600 1,408,350 +4,000 2.03% 10,703,460
2017-02-13 2017-02-09 7.600 1,404,350 -1,000 2.02% 10,673,060
2017-02-10 2017-02-08 7.600 1,405,350 +26,750 2.02% 10,680,660
2017-02-03 2017-02-01 8.000 1,378,600 +31,450 1.99% 11,028,800
2017-02-02 2017-01-27 7.800 1,347,150 +23,250 1.94% 10,507,770
2017-01-12 2017-01-10 7.800 1,323,900 +1,250 1.91% 10,326,420
2017-01-10 2017-01-06 7.400 1,322,650 -700 1.90% 9,787,610
2016-12-30 2016-12-28 7.600 1,323,350 -2,700 1.91% 10,057,460
2016-12-29 2016-12-23 7.400 1,326,050 -26,000 1.91% 9,812,770
2016-12-28 2016-12-22 7.400 1,352,050 -37,500 1.95% 10,005,170
2016-12-15 2016-12-13 7.600 1,389,550 -500 2.00% 10,560,580
2016-12-14 2016-12-12 7.600 1,390,050 -14,000 2.00% 10,564,380
2016-12-13 2016-12-09 7.800 1,404,050 -10,000 2.02% 10,951,590
2016-12-09 2016-12-07 8.000 1,414,050 -3,000 2.04% 11,312,400
2016-12-08 2016-12-06 8.000 1,417,050 +4,000 2.04% 11,336,400
2016-12-06 2016-12-02 8.200 1,413,050 -5,250 2.03% 11,587,010
2016-12-05 2016-12-01 8.400 1,418,300 +2,500 2.04% 11,913,720
2016-12-02 2016-11-30 8.600 1,415,800 -1,850 2.04% 12,175,880
2016-11-30 2016-11-28 8.400 1,417,650 -850 2.04% 11,908,260
2016-11-29 2016-11-25 8.400 1,418,500 +2,550 2.04% 11,915,400
2016-11-24 2016-11-22 8.000 1,415,950 -5,000 2.04% 11,327,600
2016-11-23 2016-11-21 7.800 1,420,950 +15,150 2.05% 11,083,410
2016-11-21 2016-11-17 7.600 1,405,800 +3,000 2.02% 10,684,080
2016-11-18 2016-11-16 7.600 1,402,800 +8,500 2.02% 10,661,280
2016-11-17 2016-11-15 7.600 1,394,300 -5,500 2.01% 10,596,680
2016-11-15 2016-11-11 7.600 1,399,800 -6,050 2.02% 10,638,480
2016-11-07 2016-11-03 7.800 1,405,850 -2,500 2.02% 10,965,630
2016-11-03 2016-11-01 8.000 1,408,350 +950 2.03% 11,266,800
2016-10-28 2016-10-26 8.000 1,407,400 +1,000 2.03% 11,259,200
2016-10-27 2016-10-25 8.000 1,406,400 +1,000 2.03% 11,251,200
2016-10-25 2016-10-20 8.000 1,405,400 +9,500 2.02% 11,243,200
2016-10-24 2016-10-19 7.800 1,395,900 +3,550 2.01% 10,888,020
2016-10-20 2016-10-18 8.000 1,392,350 +500 2.00% 11,138,800
2016-10-18 2016-10-14 8.200 1,391,850 +850 2.00% 11,413,170
2016-10-17 2016-10-13 8.200 1,391,000 -3,000 2.00% 11,406,200
2016-10-11 2016-10-06 8.600 1,394,000 +1,000 2.01% 11,988,400
2016-10-07 2016-10-05 8.400 1,393,000 +12,500 2.01% 11,701,200
2016-10-06 2016-10-04 8.400 1,380,500 +5,200 1.99% 11,596,200
2016-10-04 2016-09-30 7.800 1,375,300 +5,000 1.98% 10,727,340
2016-10-03 2016-09-29 8.000 1,370,300 +4,000 1.97% 10,962,400
2016-09-21 2016-09-19 8.200 1,366,300 -2,700 1.97% 11,203,660
2016-09-20 2016-09-15 8.000 1,369,000 -2,100 1.97% 10,952,000
2016-09-13 2016-09-09 8.000 1,371,100 +4,000 1.97% 10,968,800
2016-09-12 2016-09-08 8.000 1,367,100 -7,900 1.97% 10,936,800
2016-09-09 2016-09-07 8.200 1,375,000 +3,000 1.98% 11,275,000
2016-09-08 2016-09-06 8.200 1,372,000 +10,000 1.98% 11,250,400
2016-09-07 2016-09-05 8.600 1,362,000 -150 1.96% 11,713,200
2016-09-05 2016-09-01 8.200 1,362,150 -3,150 1.96% 11,169,630
2016-09-01 2016-08-30 8.400 1,365,300 +10,950 1.97% 11,468,520
2016-08-31 2016-08-29 8.400 1,354,350 -1,000 1.95% 11,376,540
2016-08-30 2016-08-26 8.600 1,355,350 +5,000 1.95% 11,656,010
2016-08-26 2016-08-24 8.800 1,350,350 -27,550 1.94% 11,883,080
2016-08-25 2016-08-23 9.400 1,377,900 +34,900 1.98% 12,952,260
2016-08-24 2016-08-22 8.800 1,343,000 -5,000 1.93% 11,818,400
2016-08-23 2016-08-19 8.400 1,348,000 -17,050 1.94% 11,323,200
2016-08-19 2016-08-17 8.000 1,365,050 +1,100 1.97% 10,920,400
2016-08-18 2016-08-16 8.000 1,363,950 -5,650 1.96% 10,911,600
2016-08-16 2016-08-12 8.400 1,369,600 -3,600 1.97% 11,504,640
2016-08-15 2016-08-11 8.000 1,373,200 -4,800 1.98% 10,985,600
2016-08-11 2016-08-09 8.400 1,378,000 -5,550 1.98% 11,575,200
2016-08-10 2016-08-08 8.200 1,383,550 -250 1.99% 11,345,110
2016-08-08 2016-08-04 7.800 1,383,800 -4,000 1.99% 10,793,640
2016-08-05 2016-08-03 8.000 1,387,800 +12,500 2.00% 11,102,400
2016-08-04 2016-08-01 8.000 1,375,300 +5,700 1.98% 11,002,400
2016-08-03 2016-07-29 8.400 1,369,600 -5,000 1.97% 11,504,640
2016-07-29 2016-07-27 8.600 1,374,600 -8,150 1.98% 11,821,560
2016-07-28 2016-07-26 8.200 1,382,750 +8,200 1.99% 11,338,550
2016-07-25 2016-07-21 8.400 1,374,550 -10,000 1.98% 11,546,220
2016-07-22 2016-07-20 8.200 1,384,550 +3,000 1.99% 11,353,310
2016-07-19 2016-07-15 8.400 1,381,550 +9,250 1.99% 11,605,020
2016-07-18 2016-07-14 8.400 1,372,300 -5,000 1.98% 11,527,320
2016-07-14 2016-07-12 8.600 1,377,300 -16,000 1.98% 11,844,780
2016-07-13 2016-07-11 8.200 1,393,300 +11,900 2.01% 11,425,060
2016-07-11 2016-07-07 8.400 1,381,400 +4,000 1.99% 11,603,760
2016-07-06 2016-07-04 8.800 1,377,400 +1,450 1.98% 12,121,120
2016-06-28 2016-06-24 8.600 1,375,950 -2,050 1.98% 11,833,170
2016-06-20 2016-06-16 9.000 1,378,000 -500 1.98% 12,402,000
2016-06-17 2016-06-15 8.800 1,378,500 -15,500 1.98% 12,130,800
2016-06-16 2016-06-14 8.600 1,394,000 -6,750 2.01% 11,988,400
2016-06-15 2016-06-13 8.400 1,400,750 +500 2.02% 11,766,300
2016-06-08 2016-06-06 8.400 1,400,250 -250 2.02% 11,762,100
2016-05-27 2016-05-25 8.800 1,400,500 +5,000 2.02% 12,324,400
2016-05-26 2016-05-24 8.400 1,395,500 +1,500 2.01% 11,722,200
2016-05-24 2016-05-20 8.800 1,394,000 -5,000 2.01% 12,267,200
2016-05-23 2016-05-19 9.200 1,399,000 +7,500 2.01% 12,870,800
2016-05-18 2016-05-16 9.000 1,391,500 -5,000 2.00% 12,523,500
2016-05-16 2016-05-12 9.000 1,396,500 +450 2.01% 12,568,500
2016-05-13 2016-05-11 9.000 1,396,050 +2,350 2.01% 12,564,450
2016-05-11 2016-05-09 9.600 1,393,700 +11,000 2.01% 13,379,520
2016-05-09 2016-05-05 9.600 1,382,700 -13,000 1.99% 13,273,920
2016-05-05 2016-05-03 9.200 1,395,700 +15,800 2.01% 12,840,440
2016-05-03 2016-04-28 9.200 1,379,900 +5,000 1.99% 12,695,080
2016-04-29 2016-04-27 9.200 1,374,900 +1,000 1.98% 12,649,080
2016-04-28 2016-04-26 9.800 1,373,900 +10,500 1.98% 13,464,220
2016-04-27 2016-04-25 8.800 1,363,400 -2,400 1.96% 11,997,920
2016-04-22 2016-04-20 9.000 1,365,800 -250 1.97% 12,292,200
2016-04-20 2016-04-18 9.200 1,366,050 -450 1.97% 12,567,660
2016-04-19 2016-04-15 8.800 1,366,500 +14,500 1.97% 12,025,200
2016-04-15 2016-04-13 9.200 1,352,000 -4,500 1.95% 12,438,400
2016-04-14 2016-04-12 9.400 1,356,500 -2,100 1.95% 12,751,100
2016-04-12 2016-04-08 9.400 1,358,600 -26,950 1.96% 12,770,840
2016-04-11 2016-04-07 9.600 1,385,550 -3,750 2.00% 13,301,280
2016-04-08 2016-04-06 9.800 1,389,300 +2,000 2.00% 13,615,140
2016-04-06 2016-04-01 10.000 1,387,300 +2,500 2.00% 13,873,000
2016-04-05 2016-03-31 10.000 1,384,800 +1,750 1.99% 13,848,000
2016-04-01 2016-03-30 9.800 1,383,050 -1,750 1.99% 13,553,890
2016-03-31 2016-03-29 10.000 1,384,800 +11,750 1.99% 13,848,000
2016-03-30 2016-03-24 9.600 1,373,050 -6,450 1.98% 13,181,280
2016-03-29 2016-03-23 9.600 1,379,500 -45,000 1.99% 13,243,200
2016-03-23 2016-03-21 9.600 1,424,500 -7,150 2.05% 13,675,200
2016-03-22 2016-03-18 9.600 1,431,650 +9,650 2.06% 13,743,840
2016-03-21 2016-03-17 9.400 1,422,000 -4,500 2.05% 13,366,800
2016-03-18 2016-03-16 9.600 1,426,500 +10,950 2.05% 13,694,400
2016-03-14 2016-03-10 9.600 1,415,550 +450 2.04% 13,589,280
2016-03-11 2016-03-09 10.200 1,415,100 -5,000 2.04% 14,434,020
2016-03-10 2016-03-08 9.600 1,420,100 -2,000 2.04% 13,632,960
2016-03-09 2016-03-07 9.800 1,422,100 +8,650 2.05% 13,936,580
2016-03-08 2016-03-04 9.600 1,413,450 -8,500 2.04% 13,569,120
2016-03-01 2016-02-26 10.000 1,421,950 +11,000 2.05% 14,219,500
2016-02-29 2016-02-25 10.400 1,410,950 -25,950 2.03% 14,673,880
2016-02-26 2016-02-24 9.600 1,436,900 +2,300 2.07% 13,794,240
2016-02-25 2016-02-23 9.600 1,434,600 +800 2.07% 13,772,160
2016-02-24 2016-02-22 10.000 1,433,800 +3,150 2.06% 14,338,000
2016-02-22 2016-02-18 9.400 1,430,650 +2,000 2.06% 13,448,110
2016-02-18 2016-02-16 9.000 1,428,650 -500 2.06% 12,857,850
2016-02-11 2016-02-04 8.600 1,429,150 +1,500 2.06% 12,290,690
2016-02-05 2016-02-03 8.400 1,427,650 -63,000 2.06% 11,992,260
2016-02-04 2016-02-02 8.800 1,490,650 -2,950 2.15% 13,117,720
2016-02-01 2016-01-28 8.400 1,493,600 +113,000 2.15% 12,546,240
2016-01-27 2016-01-25 8.600 1,380,600 +750 1.99% 11,873,160
2016-01-21 2016-01-19 9.000 1,379,850 +2,200 1.99% 12,418,650
2016-01-20 2016-01-18 8.800 1,377,650 +1,750 1.98% 12,123,320
2016-01-18 2016-01-14 9.200 1,375,900 -500 1.98% 12,658,280
2016-01-14 2016-01-12 9.000 1,376,400 -1,650 1.98% 12,387,600
2016-01-13 2016-01-11 9.000 1,378,050 +5,000 1.98% 12,402,450
2016-01-11 2016-01-07 9.800 1,373,050 +1,700 1.98% 13,455,890
2016-01-05 2015-12-31 11.200 1,371,350 -1,900 1.97% 15,359,120
2015-12-29 2015-12-24 12.000 1,373,250 +800 1.98% 16,479,000
2015-12-23 2015-12-21 12.000 1,372,450 +1,800 1.98% 16,469,400
2015-12-21 2015-12-17 11.600 1,370,650 +2,000 1.97% 15,899,540
2015-12-18 2015-12-16 12.200 1,368,650 +6,500 1.97% 16,697,530
2015-12-17 2015-12-15 12.000 1,362,150 -1,450 1.96% 16,345,800
2015-12-16 2015-12-14 11.600 1,363,600 +2,600 1.96% 15,817,760
2015-12-14 2015-12-10 12.000 1,361,000 +2,000 1.96% 16,332,000
2015-12-11 2015-12-09 12.000 1,359,000 +800 1.96% 16,308,000
2015-12-10 2015-12-08 12.200 1,358,200 -10,850 1.96% 16,570,040
2015-12-08 2015-12-04 12.600 1,369,050 +18,300 1.97% 17,250,030
2015-12-07 2015-12-03 12.400 1,350,750 +1,100 1.95% 16,749,300
2015-12-04 2015-12-02 12.600 1,349,650 +1,000 1.94% 17,005,590
2015-12-03 2015-12-01 13.200 1,348,650 -1,000 1.94% 17,802,180
2015-12-02 2015-11-30 13.200 1,349,650 -43,900 1.94% 17,815,380
2015-12-01 2015-11-27 11.400 1,393,550 +17,350 2.01% 15,886,470
2015-11-30 2015-11-26 12.400 1,376,200 -19,600 1.98% 17,064,880
2015-11-26 2015-11-24 13.600 1,395,800 -2,000 2.01% 18,982,880
2015-11-25 2015-11-23 13.400 1,397,800 +650 2.01% 18,730,520
2015-11-24 2015-11-20 13.200 1,397,150 -1,000 2.01% 18,442,380
2015-11-23 2015-11-19 13.200 1,398,150 +16,500 2.01% 18,455,580
2015-11-20 2015-11-18 12.800 1,381,650 +500 1.99% 17,685,120
2015-11-19 2015-11-17 13.400 1,381,150 +1,000 1.99% 18,507,410
2015-11-18 2015-11-16 12.800 1,380,150 -5,500 1.99% 17,665,920
2015-11-17 2015-11-13 13.600 1,385,650 +6,400 2.00% 18,844,840
2015-11-16 2015-11-12 13.800 1,379,250 +49,500 1.99% 19,033,650
2015-11-13 2015-11-11 13.600 1,329,750 +1,250 1.91% 18,084,600
2015-11-12 2015-11-10 14.200 1,328,500 -63,450 1.91% 18,864,700
2015-11-11 2015-11-09 15.000 1,391,950 +32,200 2.00% 20,879,250
2015-11-10 2015-11-06 13.000 1,359,750 -1,250 1.96% 17,676,750
2015-11-09 2015-11-05 12.800 1,361,000 -6,600 1.96% 17,420,800
2015-11-06 2015-11-04 12.200 1,367,600 -5,650 2.08% 16,684,720
2015-11-05 2015-11-03 11.400 1,373,250 -1,000 2.09% 15,655,050
2015-11-04 2015-11-02 11.800 1,374,250 -9,750 2.09% 16,216,150
2015-11-03 2015-10-30 11.400 1,384,000 -12,150 2.10% 15,777,600
2015-11-02 2015-10-29 11.600 1,396,150 +10,550 2.12% 16,195,340
2015-10-30 2015-10-28 12.000 1,385,600 +1,500 2.10% 16,627,200
2015-10-29 2015-10-27 11.200 1,384,100 -8,750 2.10% 15,501,920
2015-10-27 2015-10-23 11.400 1,392,850 +13,000 2.12% 15,878,490
2015-10-26 2015-10-22 12.000 1,379,850 -1,500 2.10% 16,558,200
2015-10-23 2015-10-20 11.600 1,381,350 +500 2.10% 16,023,660
2015-10-22 2015-10-19 11.400 1,380,850 -12,150 2.10% 15,741,690
2015-10-20 2015-10-16 11.000 1,393,000 -150 2.12% 15,323,000
2015-10-19 2015-10-15 10.800 1,393,150 +6,650 2.12% 15,046,020
2015-10-16 2015-10-14 10.800 1,386,500 +1,150 2.11% 14,974,200
2015-10-15 2015-10-13 10.800 1,385,350 -50,250 2.10% 14,961,780
2015-10-14 2015-10-12 11.200 1,435,600 -96,050 2.18% 16,078,720
2015-10-13 2015-10-09 11.400 1,531,650 -5,350 2.33% 17,460,810
2015-10-12 2015-10-08 11.400 1,537,000 -26,950 2.33% 17,521,800
2015-10-09 2015-10-07 11.600 1,563,950 -22,750 2.38% 18,141,820
2015-10-08 2015-10-06 11.200 1,586,700 -4,000 2.41% 17,771,040
2015-10-07 2015-10-05 10.800 1,590,700 +150 2.42% 17,179,560
2015-10-05 2015-09-30 10.200 1,590,550 -3,250 2.42% 16,223,610
2015-09-30 2015-09-25 10.400 1,593,800 +61,200 2.42% 16,575,520
2015-09-29 2015-09-24 10.800 1,532,600 +12,900 2.33% 16,552,080
2015-09-25 2015-09-23 10.200 1,519,700 +9,000 2.31% 15,500,940
2015-09-24 2015-09-22 10.400 1,510,700 -4,000 2.29% 15,711,280
2015-09-23 2015-09-21 11.000 1,514,700 +23,300 2.30% 16,661,700
2015-09-22 2015-09-18 11.600 1,491,400 -10,400 2.27% 17,300,240
2015-09-21 2015-09-17 11.800 1,501,800 +69,500 2.28% 17,721,240
2015-09-18 2015-09-16 9.600 1,432,300 -24,900 2.18% 13,750,080
2015-09-15 2015-09-11 9.000 1,457,200 -15,850 2.21% 13,114,800
2015-09-14 2015-09-10 8.200 1,473,050 -1,000 2.24% 12,079,010
2015-09-11 2015-09-09 8.400 1,474,050 +1,000 2.24% 12,382,020
2015-09-10 2015-09-08 8.000 1,473,050 +8,650 2.24% 11,784,400
2015-09-09 2015-09-07 7.600 1,464,400 +1,500 2.22% 11,129,440
2015-09-07 2015-09-02 7.600 1,462,900 +3,000 2.22% 11,118,040
2015-09-04 2015-09-01 7.600 1,459,900 +2,850 2.22% 11,095,240
2015-09-02 2015-08-31 8.200 1,457,050 -2,750 2.21% 11,947,810
2015-09-01 2015-08-28 8.400 1,459,800 +2,500 2.22% 12,262,320
2015-08-28 2015-08-26 8.200 1,457,300 -4,000 2.21% 11,949,860
2015-08-27 2015-08-25 7.800 1,461,300 -1,400 2.22% 11,398,140
2015-08-26 2015-08-24 7.400 1,462,700 -26,500 2.22% 10,823,980
2015-08-25 2015-08-21 8.600 1,489,200 +21,650 2.26% 12,807,120
2015-08-24 2015-08-20 9.200 1,467,550 +18,250 2.23% 13,501,460
2015-08-21 2015-08-19 9.800 1,449,300 +4,150 2.20% 14,203,140
2015-08-20 2015-08-18 9.800 1,445,150 -7,500 2.20% 14,162,470
2015-08-19 2015-08-17 10.000 1,452,650 -1,750 2.21% 14,526,500
2015-08-18 2015-08-14 10.000 1,454,400 -1,000 2.21% 14,544,000
2015-08-17 2015-08-13 10.000 1,455,400 -1,500 2.21% 14,554,000
2015-08-13 2015-08-11 10.000 1,456,900 +4,000 2.21% 14,569,000
2015-08-12 2015-08-10 10.400 1,452,900 -7,250 2.21% 15,110,160
2015-08-11 2015-08-07 10.200 1,460,150 +750 2.22% 14,893,530
2015-08-10 2015-08-06 9.600 1,459,400 -2,750 2.22% 14,010,240
2015-08-07 2015-08-05 10.000 1,462,150 -900 2.22% 14,621,500
2015-08-05 2015-08-03 10.200 1,463,050 -5,950 2.22% 14,923,110
2015-08-04 2015-07-31 10.600 1,469,000 +16,250 2.23% 15,571,400
2015-08-03 2015-07-30 10.800 1,452,750 +2,750 2.21% 15,689,700
2015-07-31 2015-07-29 11.200 1,450,000 +4,250 2.20% 16,240,000
2015-07-30 2015-07-28 11.000 1,445,750 -3,200 2.20% 15,903,250
2015-07-29 2015-07-27 10.400 1,448,950 +9,500 2.20% 15,069,080
2015-07-28 2015-07-24 11.800 1,439,450 +3,650 2.19% 16,985,510
2015-07-27 2015-07-23 12.000 1,435,800 +1,300 2.18% 17,229,600
2015-07-24 2015-07-22 12.000 1,434,500 -3,950 2.18% 17,214,000
2015-07-23 2015-07-21 12.800 1,438,450 +17,050 2.18% 18,412,160
2015-07-22 2015-07-20 11.400 1,421,400 +17,250 2.16% 16,203,960
2015-07-21 2015-07-17 12.400 1,404,150 +150 2.13% 17,411,460
2015-07-20 2015-07-16 12.400 1,404,000 +4,550 2.13% 17,409,600
2015-07-17 2015-07-15 12.600 1,399,450 +21,000 2.13% 17,633,070
2015-07-16 2015-07-14 13.800 1,378,450 +15,600 2.09% 19,022,610
2015-07-15 2015-07-13 14.000 1,362,850 +18,050 2.07% 19,079,900
2015-07-14 2015-07-10 13.600 1,344,800 +68,950 2.04% 18,289,280
2015-07-13 2015-07-09 10.200 1,275,850 -3,950 1.94% 13,013,670
2015-07-10 2015-07-08 6.200 1,279,800 +33,800 1.94% 7,934,760
2015-07-09 2015-07-07 8.000 1,246,000 +22,350 1.89% 9,968,000
2015-07-08 2015-07-06 10.600 1,223,650 +46,400 1.86% 12,970,690
2015-07-07 2015-07-03 13.600 1,177,250 +10,500 1.79% 16,010,600
2015-07-06 2015-07-02 16.400 1,166,750 +47,100 1.77% 19,134,700
2015-07-03 2015-06-30 19.000 1,119,650 +40,150 1.70% 21,273,350
2015-07-02 2015-06-29 20.000 1,079,500 +18,200 1.64% 21,590,000
2015-06-30 2015-06-26 22.600 1,061,300 +11,150 1.61% 23,985,380
2015-06-29 2015-06-25 22.800 1,050,150 +14,150 1.60% 23,943,420
2015-06-26 2015-06-24 24.200 1,036,000 -11,350 1.57% 25,071,200
2015-06-25 2015-06-23 23.000 1,047,350 -48,550 1.59% 24,089,050
2015-06-24 2015-06-22 22.800 1,095,900 +12,500 1.66% 24,986,520
2015-06-23 2015-06-19 23.800 1,083,400 +10,600 1.65% 25,784,920
2015-06-22 2015-06-18 24.400 1,072,800 -16,600 1.63% 26,176,320
2015-06-19 2015-06-17 25.000 1,089,400 -22,400 1.65% 27,235,000
2015-06-18 2015-06-16 25.600 1,111,800 -15,700 1.69% 28,462,080
2015-06-17 2015-06-15 26.000 1,127,500 +66,450 1.71% 29,315,000
2015-06-16 2015-06-12 23.000 1,061,050 +750 1.61% 24,404,150
2015-06-15 2015-06-11 22.600 1,060,300 -1,700 1.61% 23,962,780
2015-06-12 2015-06-10 21.800 1,062,000 +5,550 1.61% 23,151,600
2015-06-11 2015-06-09 24.000 1,056,450 -26,250 1.60% 25,354,800
2015-06-10 2015-06-08 26.000 1,082,700 +6,250 1.64% 28,150,200
2015-06-09 2015-06-05 27.200 1,076,450 +200 1.64% 29,279,440
2015-06-08 2015-06-04 26.200 1,076,250 -29,400 1.63% 28,197,750
2015-06-05 2015-06-03 28.000 1,105,650 -94,650 1.68% 30,958,200
2015-06-04 2015-06-02 28.200 1,200,300 -33,000 1.82% 33,848,460
2015-06-03 2015-06-01 30.200 1,233,300 +95,950 2.06% 37,245,660
2015-06-02 2015-05-29 24.600 1,137,350 -9,350 1.90% 27,978,810
2015-06-01 2015-05-28 23.200 1,146,700 +155,600 1.92% 26,603,440
2015-05-29 2015-05-27 22.200 991,100 +3,250 1.66% 22,002,420
2015-05-28 2015-05-26 21.000 987,850 -64,700 1.65% 20,744,850
2015-05-27 2015-05-22 21.200 1,052,550 +66,350 1.76% 22,314,060
2015-05-26 2015-05-21 21.000 986,200 -6,700 1.65% 20,710,200
2015-05-22 2015-05-20 20.600 992,900 -15,000 1.66% 20,453,740
2015-05-21 2015-05-19 21.000 1,007,900 -220,850 1.68% 21,165,900
2015-05-20 2015-05-18 22.600 1,228,750 -13,250 2.05% 27,769,750
2015-05-19 2015-05-15 22.800 1,242,000 +11,250 2.08% 28,317,600
2015-05-18 2015-05-14 23.200 1,230,750 -54,450 2.06% 28,553,400
2015-05-15 2015-05-13 24.400 1,285,200 +230,800 2.15% 31,358,880
2015-05-14 2015-05-12 21.600 1,054,400 +1,750 1.76% 22,775,040
2015-05-13 2015-05-11 22.000 1,052,650 +10,250 1.76% 23,158,300
2015-05-12 2015-05-08 21.200 1,042,400 -13,100 1.74% 22,098,880
2015-05-11 2015-05-07 19.600 1,055,500 +47,100 1.76% 20,687,800
2015-05-08 2015-05-06 22.000 1,008,400 +99,350 1.69% 22,184,800
2015-05-07 2015-05-05 21.600 909,050 +87,850 1.52% 19,635,480
2015-05-06 2015-05-04 18.600 821,200 +6,700 1.37% 15,274,320
2015-05-05 2015-04-30 14.800 814,500 +3,850 1.36% 12,054,600
2015-05-04 2015-04-29 14.000 810,650 +4,550 1.35% 11,349,100
2015-04-30 2015-04-28 13.600 806,100 +6,600 1.35% 10,962,960
2015-04-29 2015-04-27 12.800 799,500 +25,500 1.34% 10,233,600
2015-04-28 2015-04-24 11.800 774,000 -42,600 1.29% 9,133,200
2015-04-27 2015-04-23 11.200 816,600 -1,600 1.36% 9,145,920
2015-04-24 2015-04-22 10.200 818,200 +19,850 1.37% 8,345,640
2015-04-23 2015-04-21 8.800 798,350 -4,200 1.33% 7,025,480
2015-04-22 2015-04-20 8.800 802,550 -18,450 1.34% 7,062,440
2015-04-21 2015-04-17 9.400 821,000 -27,450 1.37% 7,717,400
2015-04-20 2015-04-16 8.600 848,450 +4,550 1.42% 7,296,670
2015-04-16 2015-04-14 8.600 843,900 +5,550 1.41% 7,257,540
2015-04-15 2015-04-13 8.600 838,350 +4,000 1.40% 7,209,810
2015-04-14 2015-04-10 7.800 834,350 -4,000 1.39% 6,507,930
2015-04-13 2015-04-09 7.600 838,350 +16,500 1.40% 6,371,460
2015-04-02 2015-03-31 7.200 821,850 -38,350 1.37% 5,917,320
2015-04-01 2015-03-30 7.400 860,200 -146,150 1.44% 6,365,480
2015-03-31 2015-03-27 8.000 1,006,350 -25,100 1.68% 8,050,800
2015-03-26 2015-03-24 8.200 1,031,450 +4,500 1.72% 8,457,890
2015-03-25 2015-03-23 8.000 1,026,950 -3,500 1.72% 8,215,600
2015-03-24 2015-03-20 8.000 1,030,450 -72,200 1.72% 8,243,600
2015-03-23 2015-03-19 8.000 1,102,650 +4,000 1.84% 8,821,200
2015-03-20 2015-03-18 8.200 1,098,650 -5,900 1.84% 9,008,930
2015-03-19 2015-03-17 8.400 1,104,550 +31,800 1.85% 9,278,220
2015-03-18 2015-03-16 9.200 1,072,750 +12,500 1.79% 9,869,300
2015-03-17 2015-03-13 8.600 1,060,250 -2,500 1.77% 9,118,150
2015-03-13 2015-03-11 8.800 1,062,750 +500 1.78% 9,352,200
2015-03-12 2015-03-10 8.600 1,062,250 +16,850 1.78% 9,135,350
2015-03-11 2015-03-09 8.800 1,045,400 -9,900 1.75% 9,199,520
2015-03-10 2015-03-06 8.800 1,055,300 +150 1.76% 9,286,640
2015-03-09 2015-03-05 9.000 1,055,150 +300,700 1.76% 9,496,350
2015-03-06 2015-03-04 7.600 754,450 -14,500 1.26% 5,733,820
2015-03-05 2015-03-03 7.000 768,950 +50 1.29% 5,382,650
2015-03-04 2015-03-02 6.400 768,900 +1,000 1.29% 4,920,960
2015-03-02 2015-02-26 6.000 767,900 -36,250 1.28% 4,607,400
2015-02-27 2015-02-25 6.000 804,150 -1,800 1.34% 4,824,900
2015-02-24 2015-02-18 6.400 805,950 +3,000 1.35% 5,158,080
2015-02-23 2015-02-16 5.600 802,950 +3,900 1.34% 4,496,520
2015-02-16 2015-02-12 5.800 799,050 -150 1.34% 4,634,490
2015-02-13 2015-02-11 5.800 799,200 -3,900 1.34% 4,635,360
2015-02-10 2015-02-06 5.800 803,100 -9,000 1.34% 4,657,980
2015-02-04 2015-02-02 6.000 812,100 +9,950 1.36% 4,872,600
2015-02-03 2015-01-30 6.200 802,150 +500 1.34% 4,973,330
2015-01-28 2015-01-26 6.400 801,650 +2,600 1.34% 5,130,560
2015-01-27 2015-01-23 6.600 799,050 +5,050 1.34% 5,273,730
2015-01-23 2015-01-21 6.800 794,000 +4,950 1.33% 5,399,200
2015-01-22 2015-01-20 6.600 789,050 +2,000 1.32% 5,207,730
2015-01-19 2015-01-15 7.000 787,050 -25,200 1.32% 5,509,350
2015-01-15 2015-01-13 7.400 812,250 +10,000 1.36% 6,010,650
2015-01-14 2015-01-12 7.400 802,250 +2,250 1.34% 5,936,650
2015-01-13 2015-01-09 7.400 800,000 -6,000 1.34% 5,920,000
2015-01-07 2015-01-05 7.200 806,000 +15,000 1.35% 5,803,200
2015-01-06 2015-01-02 7.200 791,000 +500 1.32% 5,695,200
2015-01-05 2014-12-31 7.200 790,500 -8,000 1.32% 5,691,600
2014-12-12 2014-12-10 7.600 798,500 +5,000 1.33% 6,068,600
2014-12-10 2014-12-08 7.600 793,500 +4,450 1.33% 6,030,600
2014-12-09 2014-12-05 8.200 789,050 -3,900 1.32% 6,470,210
2014-12-08 2014-12-04 8.800 792,950 +1,250 1.33% 6,977,960
2014-12-04 2014-12-02 8.800 791,700 +2,400 1.32% 6,966,960
2014-12-02 2014-11-28 9.200 789,300 -10,150 1.32% 7,261,560
2014-12-01 2014-11-27 9.400 799,450 -45,000 1.34% 7,514,830
2014-11-28 2014-11-26 9.200 844,450 -20,000 1.41% 7,768,940
2014-11-26 2014-11-24 9.400 864,450 +5,000 1.44% 8,125,830
2014-11-25 2014-11-21 9.800 859,450 -18,850 1.44% 8,422,610
2014-11-24 2014-11-20 9.200 878,300 +2,000 1.47% 8,080,360
2014-11-21 2014-11-19 9.400 876,300 -10,000 1.46% 8,237,220
2014-11-20 2014-11-18 9.000 886,300 -10,000 1.48% 7,976,700
2014-11-19 2014-11-17 9.200 896,300 +2,500 1.50% 8,245,960
2014-11-18 2014-11-14 9.400 893,800 -10,000 1.49% 8,401,720
2014-11-17 2014-11-13 9.400 903,800 -2,500 1.51% 8,495,720
2014-11-14 2014-11-12 9.200 906,300 -500 1.51% 8,337,960
2014-11-13 2014-11-11 9.200 906,800 -100 1.52% 8,342,560
2014-11-10 2014-11-06 9.400 906,900 -5,000 1.52% 8,524,860
2014-11-04 2014-10-31 9.400 911,900 -50 1.52% 8,571,860
2014-10-31 2014-10-29 9.600 911,950 +1,000 1.52% 8,754,720
2014-10-29 2014-10-27 9.000 910,950 +2,150 1.52% 8,198,550
2014-10-28 2014-10-24 9.400 908,800 +30,000 1.52% 8,542,720
2014-10-23 2014-10-21 8.800 878,800 +5,000 1.47% 7,733,440
2014-10-22 2014-10-20 8.600 873,800 +1,500 1.46% 7,514,680
2014-10-20 2014-10-16 8.800 872,300 +21,650 1.46% 7,676,240
2014-10-13 2014-10-09 9.800 850,650 +750 1.42% 8,336,370
2014-10-03 2014-09-29 9.600 849,900 -7,500 1.42% 8,159,040
2014-09-30 2014-09-26 10.200 857,400 +1,000 1.43% 8,745,480
2014-09-29 2014-09-25 10.400 856,400 -3,500 1.43% 8,906,560
2014-09-24 2014-09-22 10.800 859,900 +850 1.44% 9,286,920
2014-09-23 2014-09-19 10.400 859,050 -8,400 1.44% 8,934,120
2014-09-22 2014-09-18 10.400 867,450 -4,500 1.45% 9,021,480
2014-09-19 2014-09-17 10.200 871,950 -1,300 1.46% 8,893,890
2014-09-17 2014-09-15 11.200 873,250 +6,000 1.46% 9,780,400
2014-09-16 2014-09-12 11.400 867,250 -3,300 1.45% 9,886,650
2014-09-15 2014-09-11 9.400 870,550 -5,000 1.45% 8,183,170
2014-09-12 2014-09-10 9.600 875,550 +10,000 1.46% 8,405,280
2014-09-11 2014-09-08 9.600 865,550 +1,050 1.45% 8,309,280
2014-09-08 2014-09-04 9.800 864,500 +2,500 1.44% 8,472,100
2014-09-05 2014-09-03 9.400 862,000 +2,500 1.44% 8,102,800
2014-09-03 2014-09-01 9.400 859,500 +500 1.44% 8,079,300
2014-09-02 2014-08-29 9.400 859,000 +3,300 1.44% 8,074,600
2014-08-29 2014-08-27 9.600 855,700 -100 1.43% 8,214,720
2014-08-28 2014-08-26 9.800 855,800 -1,350 1.43% 8,386,840
2014-08-26 2014-08-22 10.200 857,150 -5,000 1.43% 8,742,930
2014-08-25 2014-08-21 9.800 862,150 +4,700 1.44% 8,449,070
2014-08-20 2014-08-18 9.400 857,450 +5,000 1.43% 8,060,030
2014-08-19 2014-08-15 10.000 852,450 -5,000 1.42% 8,524,500
2014-08-15 2014-08-13 10.200 857,450 +8,100 1.43% 8,745,990
2014-08-14 2014-08-12 9.600 849,350 +1,000 1.42% 8,153,760
2014-08-13 2014-08-11 10.000 848,350 +1,000 1.42% 8,483,500
2014-08-12 2014-08-08 10.200 847,350 +850 1.42% 8,642,970
2014-08-08 2014-08-06 10.400 846,500 +3,100 1.41% 8,803,600
2014-07-31 2014-07-29 10.600 843,400 +5,250 1.41% 8,940,040
2014-07-30 2014-07-28 11.200 838,150 -800 1.40% 9,387,280
2014-07-29 2014-07-25 11.200 838,950 +2,500 1.40% 9,396,240
2014-07-28 2014-07-24 12.000 836,450 +1,500 1.40% 10,037,400
2014-07-25 2014-07-23 12.600 834,950 +16,000 1.40% 10,520,370
2014-07-24 2014-07-22 12.600 818,950 +14,200 1.37% 10,318,770
2014-07-23 2014-07-21 12.800 804,750 +7,700 1.34% 10,300,800
2014-07-22 2014-07-18 10.800 797,050 +23,200 1.33% 8,608,140
2014-07-21 2014-07-17 11.800 773,850 -26,000 1.29% 9,131,430
2014-07-18 2014-07-16 9.600 799,850 +2,000 1.34% 7,678,560
2014-07-17 2014-07-15 9.800 797,850 -92,500 1.33% 7,818,930
2014-07-15 2014-07-11 8.800 890,350 -11,900 1.49% 7,835,080
2014-07-14 2014-07-10 8.600 902,250 -500 1.51% 7,759,350
2014-07-10 2014-07-08 8.600 902,750 -300 1.51% 7,763,650
2014-07-08 2014-07-04 8.400 903,050 -500 1.51% 7,585,620
2014-07-07 2014-07-03 8.600 903,550 +7,300 1.51% 7,770,530
2014-07-03 2014-06-30 8.600 896,250 -550 1.50% 7,707,750
2014-07-02 2014-06-27 8.600 896,800 +10,000 1.50% 7,712,480
2014-06-27 2014-06-25 8.600 886,800 -1,500 1.48% 7,626,480
2014-06-25 2014-06-23 8.800 888,300 +20,000 1.48% 7,817,040
2014-06-24 2014-06-20 8.600 868,300 +10,000 1.45% 7,467,380
2014-06-23 2014-06-19 8.600 858,300 -18,100 1.43% 7,381,380
2014-06-20 2014-06-18 9.000 876,400 +50,000 1.46% 7,887,600
2014-06-19 2014-06-17 8.000 826,400 -10,000 1.38% 6,611,200
2014-06-13 2014-06-11 7.800 836,400 +27,200 1.40% 6,523,920
2014-06-12 2014-06-10 8.000 809,200 +20,050 1.35% 6,473,600
2014-06-11 2014-06-09 8.200 789,150 +53,050 1.32% 6,471,030
2014-06-04 2014-05-30 8.200 736,100 -3,550 1.23% 6,036,020
2014-05-27 2014-05-23 7.800 739,650 -5,000 1.24% 5,769,270
2014-05-13 2014-05-09 7.600 744,650 +2,000 1.24% 5,659,340
2014-04-28 2014-04-24 8.200 742,650 +11,000 1.24% 6,089,730
2014-04-11 2014-04-09 8.600 731,650 -500 1.22% 6,292,190
2014-04-10 2014-04-08 8.400 732,150 +2,000 1.22% 6,150,060
2014-04-07 2014-04-03 8.400 730,150 -250 1.22% 6,133,260
2014-04-02 2014-03-31 8.600 730,400 +1,500 1.22% 6,281,440
2014-04-01 2014-03-28 9.000 728,900 -4,000 1.22% 6,560,100
2014-03-31 2014-03-27 8.800 732,900 +1,000 1.22% 6,449,520
2014-03-28 2014-03-26 9.400 731,900 -2,000 1.22% 6,879,860
2014-03-27 2014-03-25 9.200 733,900 +950 1.23% 6,751,880
2014-03-25 2014-03-21 9.200 732,950 +150 1.22% 6,743,140
2014-03-20 2014-03-18 9.200 732,800 +1,000 1.22% 6,741,760
2014-03-19 2014-03-17 8.800 731,800 +1,500 1.22% 6,439,840
2014-03-17 2014-03-13 9.800 730,300 -21,000 1.22% 7,156,940
2014-03-14 2014-03-12 9.200 751,300 -78,150 1.26% 6,911,960
2014-03-13 2014-03-11 9.600 829,450 +4,000 1.39% 7,962,720
2014-03-10 2014-03-06 9.000 825,450 +17,600 1.38% 7,429,050
2014-03-07 2014-03-05 8.200 807,850 -13,000 1.35% 6,624,370
2014-03-06 2014-03-04 8.200 820,850 +5,500 1.37% 6,730,970
2014-03-05 2014-03-03 8.200 815,350 +6,000 1.36% 6,685,870
2014-03-04 2014-02-28 8.600 809,350 +950 1.35% 6,960,410
2014-02-26 2014-02-24 8.600 808,400 +4,000 1.35% 6,952,240
2014-02-17 2014-02-13 8.400 804,400 +26,500 1.34% 6,756,960
2014-02-13 2014-02-11 9.000 777,900 -7,500 1.30% 7,001,100
2014-02-12 2014-02-10 9.000 785,400 -6,700 1.31% 7,068,600
2014-02-11 2014-02-07 9.000 792,100 +4,000 1.32% 7,128,900
2014-02-07 2014-02-05 9.400 788,100 -200 1.32% 7,408,140
2014-02-06 2014-02-04 9.400 788,300 +4,050 1.32% 7,410,020
2014-02-04 2014-01-28 8.400 784,250 +400 1.31% 6,587,700
2014-01-29 2014-01-27 8.200 783,850 -300 1.31% 6,427,570
2014-01-28 2014-01-24 9.600 784,150 -37,350 1.31% 7,527,840
2014-01-27 2014-01-23 8.200 821,500 -100 1.37% 6,736,300
2014-01-23 2014-01-21 8.000 821,600 -1,000 1.37% 6,572,800
2014-01-22 2014-01-20 7.800 822,600 -500 1.37% 6,416,280
2014-01-17 2014-01-15 7.400 823,100 +1,000 1.38% 6,090,940
2014-01-16 2014-01-14 7.400 822,100 +3,000 1.37% 6,083,540
2014-01-14 2014-01-10 7.600 819,100 +200 1.37% 6,225,160
2014-01-10 2014-01-08 7.800 818,900 +750 1.37% 6,387,420
2014-01-02 2013-12-27 7.600 818,150 +4,000 1.37% 6,217,940
2013-12-23 2013-12-19 7.600 814,150 +30,000 1.36% 6,187,540
2013-12-19 2013-12-17 7.800 784,150 -3,000 1.31% 6,116,370
2013-12-13 2013-12-11 8.000 787,150 +1,500 1.32% 6,297,200
2013-12-12 2013-12-10 8.400 785,650 -5,000 1.31% 6,599,460
2013-12-11 2013-12-09 8.600 790,650 +35,000 1.32% 6,799,590
2013-12-10 2013-12-06 8.000 755,650 -1,000 1.26% 6,045,200
2013-12-09 2013-12-05 8.200 756,650 +1,300 1.26% 6,204,530
2013-12-05 2013-12-03 7.800 755,350 +350 1.26% 5,891,730
2013-12-04 2013-12-02 8.000 755,000 +500 1.26% 6,040,000
2013-12-03 2013-11-29 7.800 754,500 +3,400 1.26% 5,885,100
2013-12-02 2013-11-28 7.600 751,100 +7,500 1.26% 5,708,360
2013-11-29 2013-11-27 7.600 743,600 +10,000 1.24% 5,651,360
2013-11-27 2013-11-25 7.800 733,600 +1,400 1.23% 5,722,080
2013-11-18 2013-11-14 8.000 732,200 -4,500 1.22% 5,857,600
2013-11-15 2013-11-13 7.800 736,700 -100 1.23% 5,746,260
2013-11-13 2013-11-11 8.200 736,800 -4,000 1.23% 6,041,760
2013-11-12 2013-11-08 8.200 740,800 +5,650 1.24% 6,074,560
2013-11-11 2013-11-07 9.200 735,150 -38,900 1.23% 6,763,380
2013-11-08 2013-11-06 6.800 774,050 +7,250 1.29% 5,263,540
2013-11-06 2013-11-04 6.800 766,800 -150 1.28% 5,214,240
2013-11-04 2013-10-31 6.600 766,950 +2,500 1.28% 5,061,870
2013-11-01 2013-10-30 6.600 764,450 -250 1.28% 5,045,370
2013-10-30 2013-10-28 6.400 764,700 +3,500 1.28% 4,894,080
2013-10-23 2013-10-21 6.800 761,200 -9,800 1.27% 5,176,160
2013-10-17 2013-10-15 6.800 771,000 +9,000 1.29% 5,242,800
2013-10-16 2013-10-11 6.800 762,000 +5,000 1.27% 5,181,600
2013-10-15 2013-10-10 7.000 757,000 -3,850 1.27% 5,299,000
2013-10-11 2013-10-09 7.000 760,850 +6,000 1.27% 5,325,950
2013-10-09 2013-10-07 6.800 754,850 -5,500 1.26% 5,132,980
2013-09-30 2013-09-26 7.600 760,350 +100 1.27% 5,778,660
2013-09-26 2013-09-24 7.400 760,250 +5,000 1.27% 5,625,850
2013-09-23 2013-09-18 7.600 755,250 +5,000 1.26% 5,739,900
2013-09-18 2013-09-16 7.600 750,250 +1,400 1.25% 5,701,900
2013-09-17 2013-09-13 7.800 748,850 -9,250 1.25% 5,841,030
2013-09-12 2013-09-10 7.000 758,100 +1,500 1.27% 5,306,700
2013-09-11 2013-09-09 7.000 756,600 +1,500 1.26% 5,296,200
2013-09-03 2013-08-30 7.400 755,100 +1,050 1.26% 5,587,740
2013-09-02 2013-08-29 7.400 754,050 +2,500 1.26% 5,579,970
2013-08-28 2013-08-26 8.400 751,550 -9,600 1.26% 6,313,020
2013-08-27 2013-08-23 8.400 761,150 +8,100 1.27% 6,393,660
2013-08-13 2013-08-09 8.200 753,050 -100 1.26% 6,175,010
2013-08-12 2013-08-08 8.200 753,150 +6,350 1.26% 6,175,830
2013-08-05 2013-08-01 9.600 746,800 +4,750 1.25% 7,169,280
2013-08-01 2013-07-30 8.800 742,050 -900 1.24% 6,530,040
2013-07-30 2013-07-26 10.200 742,950 -1,700 1.24% 7,578,090
2013-07-25 2013-07-23 10.400 744,650 -1,500 1.24% 7,744,360
2013-07-24 2013-07-22 10.200 746,150 +1,200 1.25% 7,610,730
2013-07-23 2013-07-19 10.800 744,950 -7,950 1.25% 8,045,460
2013-07-22 2013-07-18 10.400 752,900 -5,850 1.26% 7,830,160
2013-07-19 2013-07-17 10.000 758,750 +25,900 1.27% 7,587,500
2013-07-18 2013-07-16 8.000 732,850 -1,500 1.22% 5,862,800
2013-07-16 2013-07-12 5.000 734,350 +150 1.23% 3,671,750
2013-07-15 2013-07-11 4.800 734,200 -4,600 1.23% 3,524,160
2013-07-08 2013-07-04 5.200 738,800 -50 1.23% 3,841,760
2013-07-05 2013-07-03 5.200 738,850 +20,000 1.23% 3,842,020
2013-07-02 2013-06-27 5.200 718,850 -500 1.20% 3,738,020
2013-06-27 2013-06-25 5.000 719,350 +2,000 1.20% 3,596,750
2013-06-11 2013-06-07 5.600 717,350 +1,500 1.20% 4,017,160
2013-05-31 2013-05-29 5.400 715,850 +1,100 1.20% 3,865,590
2013-05-21 2013-05-16 5.600 714,750 +2,250 1.19% 4,002,600
2013-05-20 2013-05-15 5.600 712,500 +2,000 1.19% 3,990,000
2013-05-14 2013-05-10 6.000 710,500 +2,350 1.19% 4,263,000
2013-05-08 2013-05-06 6.000 708,150 -200 1.18% 4,248,900
2013-05-03 2013-04-30 5.800 708,350 +50 1.18% 4,108,430
2013-04-26 2013-04-24 6.000 708,300 +19,500 1.18% 4,249,800
2013-04-24 2013-04-22 6.000 688,800 +4,000 1.15% 4,132,800
2013-04-23 2013-04-19 5.800 684,800 +2,000 1.14% 3,971,840
2013-04-22 2013-04-18 5.600 682,800 -3,750 1.14% 3,823,680
2013-04-11 2013-04-09 6.200 686,550 -9,350 1.15% 4,256,610
2013-04-10 2013-04-08 6.400 695,900 -10,000 1.16% 4,453,760
2013-04-03 2013-03-28 7.200 705,900 -1,850 1.18% 5,082,480
2013-03-28 2013-03-26 7.400 707,750 +3,350 1.18% 5,237,350
2013-03-26 2013-03-22 7.600 704,400 +2,500 1.18% 5,353,440
2013-03-19 2013-03-15 8.400 701,900 +500 1.17% 5,895,960
2013-03-18 2013-03-14 8.200 701,400 +1,500 1.17% 5,751,480
2013-03-15 2013-03-13 8.400 699,900 -1,000 1.17% 5,879,160
2013-03-14 2013-03-12 8.600 700,900 -10,900 1.17% 6,027,740
2013-03-13 2013-03-11 9.200 711,800 -9,800 1.19% 6,548,560
2013-03-12 2013-03-08 9.400 721,600 +12,950 1.21% 6,783,040
2013-03-11 2013-03-07 8.400 708,650 -1,000 1.18% 5,952,660
2013-03-08 2013-03-06 7.800 709,650 -1,150 1.19% 5,535,270
2013-03-07 2013-03-05 8.800 710,800 -2,000 1.19% 6,255,040
2013-03-06 2013-03-04 10.000 712,800 -6,700 1.19% 7,128,000
2012-08-08 2012-08-06 14.000 719,500 +19,450 1.20% 10,073,000
2012-03-22 2012-03-20 14.000 700,050 +10,000 1.17% 9,800,700
2012-03-15 2012-03-13 14.000 690,050 +17,500 1.15% 9,660,700
2012-03-14 2012-03-12 14.000 672,550 +350 1.12% 9,415,700
2012-03-09 2012-03-07 14.200 672,200 +500 1.12% 9,545,240
2012-03-05 2012-03-01 15.000 671,700 +400 1.12% 10,075,500
2012-02-29 2012-02-27 15.400 671,300 -2,300 1.12% 10,338,020
2012-02-27 2012-02-23 14.800 673,600 -450 1.13% 9,969,280
2012-02-24 2012-02-22 14.800 674,050 -2,650 1.13% 9,975,940
2012-02-23 2012-02-21 15.000 676,700 +2,500 1.13% 10,150,500
2012-02-22 2012-02-20 15.000 674,200 +2,000 1.13% 10,113,000
2012-02-17 2012-02-15 15.800 672,200 +4,500 1.12% 10,620,760
2012-02-16 2012-02-14 15.600 667,700 +1,250 1.12% 10,416,120
2012-02-15 2012-02-13 15.800 666,450 -350 1.11% 10,529,910
2012-02-14 2012-02-10 16.400 666,800 +1,500 1.11% 10,935,520
2012-02-13 2012-02-09 16.200 665,300 +1,850 1.11% 10,777,860
2012-02-09 2012-02-07 16.000 663,450 -1,000 1.11% 10,615,200
2012-02-07 2012-02-03 16.200 664,450 +700 1.11% 10,764,090
2012-02-06 2012-02-02 16.800 663,750 +1,000 1.11% 11,151,000
2012-02-02 2012-01-31 15.600 662,750 +1,600 1.11% 10,338,900
2012-02-01 2012-01-30 15.800 661,150 +3,150 1.10% 10,446,170
2012-01-31 2012-01-27 16.000 658,000 -1,450 1.10% 10,528,000
2012-01-30 2012-01-26 15.600 659,450 -4,000 1.10% 10,287,420
2012-01-27 2012-01-20 15.800 663,450 -200 1.11% 10,482,510
2012-01-26 2012-01-19 15.800 663,650 +500 1.11% 10,485,670
2012-01-20 2012-01-18 15.800 663,150 -1,900 1.11% 10,477,770
2012-01-19 2012-01-17 16.000 665,050 -50 1.13% 10,640,800
2012-01-17 2012-01-13 16.800 665,100 -50 1.13% 11,173,680
2012-01-13 2012-01-11 16.400 665,150 +1,500 1.13% 10,908,460
2012-01-12 2012-01-10 15.800 663,650 +4,450 1.13% 10,485,670
2012-01-11 2012-01-09 16.000 659,200 +2,500 1.12% 10,547,200
2012-01-09 2012-01-05 16.800 656,700 -50 1.12% 11,032,560
2012-01-05 2012-01-03 16.400 656,750 -300 1.12% 10,770,700
2012-01-03 2011-12-29 17.400 657,050 -100 1.12% 11,432,670
2011-12-28 2011-12-22 17.200 657,150 -500 1.12% 11,302,980
2011-12-22 2011-12-20 17.400 657,650 -150 1.12% 11,443,110
2011-12-20 2011-12-16 17.600 657,800 +300 1.12% 11,577,280
2011-12-19 2011-12-15 18.000 657,500 -1,700 1.12% 11,835,000
2011-12-14 2011-12-12 18.400 659,200 -1,500 1.12% 12,129,280
2011-12-05 2011-12-01 19.800 660,700 -26,500 1.12% 13,081,860
2011-11-29 2011-11-25 17.600 687,200 +6,000 1.17% 12,094,720
2011-11-25 2011-11-23 18.000 681,200 -1,500 1.16% 12,261,600
2011-11-24 2011-11-22 17.600 682,700 +1,350 1.16% 12,015,520
2011-11-17 2011-11-15 19.600 681,350 -500 1.16% 13,354,460
2011-11-15 2011-11-11 19.000 681,850 -2,050 1.16% 12,955,150
2011-11-14 2011-11-10 18.800 683,900 -1,500 1.16% 12,857,320
2011-11-11 2011-11-09 20.800 685,400 -100 1.17% 14,256,320
2011-11-10 2011-11-08 20.400 685,500 +300 1.17% 13,984,200
2011-11-09 2011-11-07 20.600 685,200 +500 1.17% 14,115,120
2011-11-08 2011-11-04 20.200 684,700 +50 1.16% 13,830,940
2011-11-04 2011-11-02 17.400 684,650 -500 1.20% 11,912,910
2011-11-02 2011-10-31 18.200 685,150 -1,000 1.20% 12,469,730
2011-11-01 2011-10-28 18.000 686,150 -1,600 1.21% 12,350,700
2011-10-31 2011-10-27 17.400 687,750 +1,200 1.21% 11,966,850
2011-10-26 2011-10-24 16.000 686,550 -1,000 1.21% 10,984,800
2011-10-25 2011-10-21 15.000 687,550 +500 1.21% 10,313,250
2011-10-24 2011-10-20 15.600 687,050 +12,500 1.21% 10,717,980
2011-10-19 2011-10-17 17.200 674,550 +5,000 1.19% 11,602,260
2011-10-18 2011-10-14 16.200 669,550 -14,500 1.18% 10,846,710
2011-10-17 2011-10-13 17.000 684,050 -4,000 1.20% 11,628,850
2011-10-14 2011-10-12 17.200 688,050 -11,900 1.21% 11,834,460
2011-10-13 2011-10-11 17.000 699,950 -5,100 1.23% 11,899,150
2011-10-11 2011-10-07 12.600 705,050 +6,000 1.24% 8,883,630
2011-10-07 2011-10-04 12.000 699,050 +27,150 1.23% 8,388,600
2011-10-06 2011-10-03 12.600 671,900 -1,500 1.18% 8,465,940
2011-10-04 2011-09-30 15.600 673,400 +21,350 1.18% 10,505,040
2011-10-03 2011-09-28 16.000 652,050 +33,200 1.15% 10,432,800
2011-09-30 2011-09-27 16.000 618,850 -200 1.09% 9,901,600
2011-09-28 2011-09-26 15.600 619,050 -1,200 1.09% 9,657,180
2011-09-27 2011-09-23 16.000 620,250 +2,950 1.09% 9,924,000
2011-09-26 2011-09-22 16.800 617,300 +500 1.08% 10,370,640
2011-09-23 2011-09-21 18.000 616,800 +750 1.08% 11,102,400
2011-09-22 2011-09-20 18.400 616,050 +1,250 1.08% 11,335,320
2011-09-09 2011-09-07 20.800 614,800 +500 1.08% 12,787,840
2011-09-05 2011-09-01 23.000 614,300 -1,600 1.08% 14,128,900
2011-09-02 2011-08-31 24.200 615,900 +1,500 1.08% 14,904,780
2011-09-01 2011-08-30 21.000 614,400 +1,000 1.08% 12,902,400
2011-08-29 2011-08-25 19.200 613,400 -350 1.08% 11,777,280
2011-08-25 2011-08-23 19.000 613,750 -250 1.08% 11,661,250
2011-08-23 2011-08-19 19.000 614,000 -3,250 1.08% 11,666,000
2011-08-19 2011-08-17 19.400 617,250 -500 1.08% 11,974,650
2011-08-15 2011-08-11 18.800 617,750 +100 1.09% 11,613,700
2011-08-12 2011-08-10 19.800 617,650 -2,300 1.09% 12,229,470
2011-08-11 2011-08-09 19.000 619,950 -2,350 1.09% 11,779,050
2011-08-10 2011-08-08 20.400 622,300 -2,850 1.09% 12,694,920
2011-08-09 2011-08-05 21.200 625,150 +400 1.10% 13,253,180
2011-08-08 2011-08-04 22.600 624,750 +1,000 1.10% 14,119,350
2011-08-05 2011-08-03 22.400 623,750 -3,250 1.10% 13,972,000
2011-08-04 2011-08-02 22.800 627,000 -2,000 1.10% 14,295,600
2011-08-02 2011-07-29 23.600 629,000 -350 1.11% 14,844,400
2011-08-01 2011-07-28 24.000 629,350 -600 1.11% 15,104,400
2011-07-29 2011-07-27 24.400 629,950 -500 1.11% 15,370,780
2011-07-28 2011-07-26 24.400 630,450 -100 1.11% 15,382,980
2011-07-27 2011-07-25 24.000 630,550 -1,250 1.11% 15,133,200
2011-07-26 2011-07-22 24.600 631,800 -2,450 1.11% 15,542,280
2011-07-25 2011-07-21 24.000 634,250 -700 1.11% 15,222,000
2011-07-22 2011-07-20 23.800 634,950 -2,150 1.12% 15,111,810
2011-07-21 2011-07-19 24.000 637,100 +50 1.12% 15,290,400
2011-07-20 2011-07-18 25.200 637,050 -3,600 1.25% 16,053,660
2011-07-19 2011-07-15 25.200 640,650 -150 1.26% 16,144,380
2011-07-18 2011-07-14 24.400 640,800 -2,500 1.26% 15,635,520
2011-07-15 2011-07-13 25.400 643,300 +4,750 1.26% 16,339,820
2011-07-14 2011-07-12 25.200 638,550 -450 1.25% 16,091,460
2011-07-13 2011-07-11 26.400 639,000 -3,850 1.26% 16,869,600
2011-07-12 2011-07-08 27.200 642,850 -1,500 1.26% 17,485,520
2011-07-08 2011-07-06 27.600 644,350 +1,200 1.27% 17,784,060
2011-07-07 2011-07-05 27.200 643,150 -400 1.26% 17,493,680
2011-07-06 2011-07-04 28.000 643,550 -750 1.26% 18,019,400
2011-07-04 2011-06-29 27.800 644,300 +1,300 1.27% 17,911,540
2011-06-30 2011-06-28 27.800 643,000 -2,250 1.26% 17,875,400
2011-06-29 2011-06-27 27.000 645,250 -600 1.27% 17,421,750
2011-06-28 2011-06-24 28.000 645,850 +3,100 1.27% 18,083,800
2011-06-27 2011-06-23 27.600 642,750 +700 1.26% 17,739,900
2011-06-24 2011-06-22 28.000 642,050 -8,100 1.26% 17,977,400
2011-06-23 2011-06-21 27.800 650,150 +250 1.28% 18,074,170
2011-06-22 2011-06-20 27.600 649,900 -300 1.28% 17,937,240
2011-06-21 2011-06-17 27.600 650,200 -300 1.28% 17,945,520
2011-06-20 2011-06-16 27.800 650,500 -2,850 1.28% 18,083,900
2011-06-17 2011-06-15 28.200 653,350 -200 1.28% 18,424,470
2011-06-16 2011-06-14 28.200 653,550 +3,150 1.28% 18,430,110
2011-06-15 2011-06-13 29.400 650,400 -3,000 1.28% 19,121,760
2011-06-14 2011-06-10 29.800 653,400 +950 1.28% 19,471,320
2011-06-13 2011-06-09 30.000 652,450 -1,500 1.28% 19,573,500
2011-06-10 2011-06-08 30.400 653,950 -550 1.28% 19,880,080
2011-06-09 2011-06-07 31.400 654,500 -6,050 1.29% 20,551,300
2011-06-08 2011-06-03 31.000 660,550 -24,150 1.30% 20,477,050
2011-06-03 2011-06-01 31.800 684,700 -1,750 1.34% 21,773,460
2011-06-02 2011-05-31 32.200 686,450 -2,000 1.35% 22,103,690
2011-06-01 2011-05-30 32.400 688,450 -2,000 1.35% 22,305,780
2011-05-31 2011-05-27 33.000 690,450 -650 1.36% 22,784,850
2011-05-30 2011-05-26 30.600 691,100 +1,850 1.36% 21,147,660
2011-05-27 2011-05-25 31.400 689,250 -8,450 1.35% 21,642,450
2011-05-26 2011-05-24 36.400 697,700 +9,100 1.37% 25,396,280
2011-05-25 2011-05-23 28.200 688,600 +200 1.35% 19,418,520
2011-05-24 2011-05-20 28.600 688,400 -19,800 1.35% 19,688,240
2011-05-23 2011-05-19 29.400 708,200 +1,200 1.39% 20,821,080
2011-05-20 2011-05-18 30.400 707,000 +300 1.39% 21,492,800
2011-05-19 2011-05-17 30.400 706,700 -7,750 1.39% 21,483,680
2011-05-18 2011-05-16 31.400 714,450 -3,600 1.40% 22,433,730
2011-05-17 2011-05-13 31.800 718,050 +1,200 1.41% 22,833,990
2011-05-16 2011-05-12 31.600 716,850 +500 1.41% 22,652,460
2011-05-13 2011-05-11 32.600 716,350 +900 1.41% 23,353,010
2011-05-12 2011-05-09 32.200 715,450 -200 1.41% 23,037,490
2011-05-11 2011-05-06 33.000 715,650 +1,800 1.41% 23,616,450
2011-05-04 2011-04-29 34.200 713,850 +7,650 1.40% 24,413,670
2011-05-03 2011-04-28 34.200 706,200 +1,200 1.39% 24,152,040
2011-04-29 2011-04-27 35.000 705,000 -650 1.38% 24,675,000
2011-04-28 2011-04-26 36.200 705,650 +1,900 1.39% 25,544,530
2011-04-27 2011-04-21 35.800 703,750 +3,750 1.38% 25,194,250
2011-04-26 2011-04-20 36.800 700,000 +4,100 1.37% 25,760,000
2011-04-21 2011-04-19 35.200 695,900 +7,000 1.37% 24,495,680
2011-04-20 2011-04-18 38.200 688,900 -18,900 1.35% 26,315,980
2011-04-19 2011-04-15 39.800 707,800 +5,500 1.39% 28,170,440
2011-04-18 2011-04-14 41.200 702,300 +1,950 1.38% 28,934,760
2011-04-15 2011-04-13 41.400 700,350 +3,450 1.38% 28,994,490
2011-04-14 2011-04-12 41.800 696,900 +11,250 1.45% 29,130,420
2011-04-13 2011-04-11 40.200 685,650 +6,600 1.43% 27,563,130
2011-04-12 2011-04-08 41.800 679,050 +15,800 1.42% 28,384,290
2011-04-11 2011-04-07 35.800 663,250 -26,900 1.38% 23,744,350
2011-04-08 2011-04-06 28.400 690,150 +13,400 1.44% 19,600,260
2011-04-07 2011-04-04 28.000 676,750 +7,550 1.41% 18,949,000
2011-04-06 2011-04-01 28.800 669,200 +50,900 1.40% 19,272,960
2011-04-04 2011-03-31 32.000 618,300 +8,150 1.29% 19,785,600
2011-04-01 2011-03-30 35.400 610,150 -4,500 1.27% 21,599,310
2011-03-31 2011-03-29 38.000 614,650 +1,600 1.28% 23,356,700
2011-03-30 2011-03-28 40.200 613,050 -4,350 1.28% 24,644,610
2011-03-29 2011-03-25 41.800 617,400 +6,200 1.29% 25,807,320
2011-03-28 2011-03-24 41.400 611,200 +2,950 1.28% 25,303,680
2011-03-25 2011-03-23 42.800 608,250 +10,150 1.27% 26,033,100
2011-03-24 2011-03-22 42.200 598,100 +3,850 1.25% 25,239,820
2011-03-23 2011-03-21 43.400 594,250 +7,350 1.24% 25,790,450
2011-03-22 2011-03-18 45.400 586,900 +18,550 1.22% 26,645,260
2011-03-21 2011-03-17 47.600 568,350 +6,200 1.19% 27,053,460
2011-03-18 2011-03-16 49.800 562,150 -150 1.17% 27,995,070
2011-03-17 2011-03-15 48.000 562,300 -500 1.17% 26,990,400
2011-03-15 2011-03-11 51.000 562,800 +2,000 1.17% 28,702,800
2011-03-14 2011-03-10 50.000 560,800 +4,400 1.17% 28,040,000
2011-03-10 2011-03-08 55.000 556,400 +1,100 1.16% 30,602,000
2011-03-09 2011-03-07 56.000 555,300 -1,800 1.16% 31,096,800
2011-03-08 2011-03-04 51.000 557,100 -400 1.16% 28,412,100
2011-03-04 2011-03-02 48.200 557,500 -100 1.16% 26,871,500
2011-03-03 2011-03-01 49.400 557,600 -300 1.16% 27,545,440
2011-03-02 2011-02-28 49.400 557,900 +4,150 1.16% 27,560,260
2011-03-01 2011-02-25 51.000 553,750 -1,650 1.16% 28,241,250
2011-02-28 2011-02-24 46.400 555,400 +2,750 1.16% 25,770,560
2011-02-25 2011-02-23 50.000 552,650 +3,200 1.15% 27,632,500
2011-02-24 2011-02-22 51.000 549,450 +750 1.15% 28,021,950
2011-02-23 2011-02-21 52.000 548,700 -600 1.15% 28,532,400
2011-02-22 2011-02-18 53.000 549,300 +15,250 1.15% 29,112,900
2011-02-21 2011-02-17 54.000 534,050 +250 1.11% 28,838,700
2011-02-18 2011-02-16 53.000 533,800 +1,900 1.11% 28,291,400
2011-02-17 2011-02-15 55.000 531,900 -300 1.11% 29,254,500
2011-02-16 2011-02-14 57.000 532,200 +2,150 1.11% 30,335,400
2011-02-15 2011-02-11 55.000 530,050 +1,000 1.11% 29,152,750
2011-02-14 2011-02-10 57.000 529,050 -1,250 1.10% 30,155,850
2011-02-11 2011-02-09 59.000 530,300 -550 1.11% 31,287,700
2011-02-10 2011-02-08 56.000 530,850 +7,550 1.11% 29,727,600
2011-02-09 2011-02-07 65.000 523,300 +2,650 1.09% 34,014,500
2011-02-08 2011-02-02 54.000 520,650 +700 1.09% 28,115,100
2011-02-07 2011-01-31 55.000 519,950 +2,600 1.09% 28,597,250
2011-02-01 2011-01-28 52.000 517,350 +3,100 1.08% 26,902,200
2011-01-31 2011-01-27 58.000 514,250 +1,200 1.07% 29,826,500
2011-01-28 2011-01-26 64.000 513,050 -900 1.07% 32,835,200
2011-01-27 2011-01-25 65.000 513,950 +1,100 1.07% 33,406,750
2011-01-26 2011-01-24 64.000 512,850 +500 1.07% 32,822,400
2011-01-25 2011-01-21 67.000 512,350 -3,450 1.07% 34,327,450
2011-01-24 2011-01-20 63.000 515,800 +3,050 1.08% 32,495,400
2011-01-21 2011-01-19 66.000 512,750 -5,500 1.07% 33,841,500
2011-01-20 2011-01-18 66.000 518,250 -13,000 1.08% 34,204,500
2011-01-19 2011-01-17 67.000 531,250 -2,850 1.11% 35,593,750
2011-01-18 2011-01-14 65.000 534,100 -250 1.11% 34,716,500
2011-01-17 2011-01-13 63.000 534,350 -550 1.23% 33,664,050
2011-01-14 2011-01-12 65.000 534,900 +5,900 1.23% 34,768,500
2011-01-13 2011-01-11 64.000 529,000 +11,150 1.22% 33,856,000
2011-01-12 2011-01-10 70.000 517,850 -44,650 1.19% 36,249,500
2011-01-11 2011-01-07 63.000 562,500 +8,000 1.30% 35,437,500
2011-01-10 2011-01-06 42.600 554,500 +11,400 1.28% 23,621,700
2011-01-07 2011-01-05 41.200 543,100 +1,500 1.25% 22,375,720
2011-01-06 2011-01-04 42.800 541,600 +7,200 1.25% 23,180,480
2011-01-05 2011-01-03 46.000 534,400 -7,400 1.23% 24,582,400
2011-01-04 2010-12-31 48.000 541,800 +14,900 1.25% 26,006,400
2011-01-03 2010-12-29 44.000 526,900 -5,400 1.21% 23,183,600
2010-12-30 2010-12-28 48.400 532,300 +1,650 1.23% 25,763,320
2010-12-29 2010-12-24 51.000 530,650 +1,050 1.22% 27,063,150
2010-12-28 2010-12-22 52.000 529,600 +700 1.22% 27,539,200
2010-12-21 2010-12-17 55.000 528,900 +3,950 1.22% 29,089,500
2010-12-20 2010-12-16 57.000 524,950 +1,000 1.21% 29,922,150
2010-12-17 2010-12-15 55.000 523,950 +17,950 1.21% 28,817,250
2010-12-16 2010-12-14 55.000 506,000 +5,500 1.17% 27,830,000
2010-12-15 2010-12-13 54.000 500,500 +5,450 1.15% 27,027,000
2010-12-14 2010-12-10 59.000 495,050 -250 1.14% 29,207,950
2010-12-13 2010-12-09 60.000 495,300 +1,500 1.14% 29,718,000
2010-12-10 2010-12-08 59.000 493,800 +1,900 1.14% 29,134,200
2010-12-07 2010-12-03 61.000 491,900 +50 1.13% 30,005,900
2010-12-06 2010-12-02 60.000 491,850 +650 1.13% 29,511,000
2010-12-03 2010-12-01 61.000 491,200 +250 1.13% 29,963,200
2010-12-02 2010-11-30 61.000 490,950 +2,500 1.13% 29,947,950
2010-12-01 2010-11-29 60.000 488,450 -5,100 1.13% 29,307,000
2010-11-30 2010-11-26 61.000 493,550 +12,100 1.14% 30,106,550
2010-11-29 2010-11-25 65.000 481,450 +4,950 1.11% 31,294,250
2010-11-26 2010-11-24 67.000 476,500 -500 1.10% 31,925,500
2010-11-25 2010-11-23 66.000 477,000 +1,800 1.10% 31,482,000
2010-11-24 2010-11-22 67.000 475,200 +2,350 1.09% 31,838,400
2010-11-23 2010-11-19 71.000 472,850 +1,250 1.09% 33,572,350
2010-11-22 2010-11-18 72.000 471,600 +2,650 1.09% 33,955,200
2010-11-19 2010-11-17 72.000 468,950 +1,150 1.08% 33,764,400
2010-11-18 2010-11-16 79.000 467,800 -400 1.08% 36,956,200
2010-11-17 2010-11-15 79.000 468,200 -350 1.08% 36,987,800
2010-11-16 2010-11-12 79.000 468,550 -450 1.08% 37,015,450
2010-11-15 2010-11-11 77.000 469,000 +250 1.08% 36,113,000
2010-11-12 2010-11-10 74.000 468,750 +600 1.08% 34,687,500
2010-11-11 2010-11-09 73.000 468,150 +1,450 1.08% 34,174,950
2010-11-10 2010-11-08 77.000 466,700 +700 1.08% 35,935,900
2010-11-09 2010-11-05 73.000 466,000 +24,250 1.07% 34,018,000
2010-11-08 2010-11-04 79.000 441,750 +13,800 1.02% 34,898,250
2010-11-05 2010-11-03 82.000 427,950 +650 0.99% 35,091,900
2010-11-04 2010-11-02 79.000 427,300 +4,600 0.98% 33,756,700
2010-11-03 2010-11-01 83.000 422,700 +2,100 0.97% 35,084,100
2010-11-02 2010-10-29 83.000 420,600 +1,300 1.03% 34,909,800
2010-11-01 2010-10-28 86.000 419,300 +500 1.02% 36,059,800
2010-10-28 2010-10-26 92.000 418,800 +2,650 1.02% 38,529,600
2010-10-27 2010-10-25 90.000 416,150 +39,350 1.02% 37,453,500
2010-10-26 2010-10-22 88.000 376,800 -250 0.92% 33,158,400
2010-10-25 2010-10-21 86.000 377,050 -100 0.92% 32,426,300
2010-10-22 2010-10-20 82.000 377,150 +350 0.92% 30,926,300
2010-10-21 2010-10-19 85.000 376,800 +1,800 0.92% 32,028,000
2010-10-20 2010-10-18 83.000 375,000 +1,750 0.92% 31,125,000
2010-10-18 2010-10-14 85.000 373,250 +1,600 0.91% 31,726,250
2010-10-15 2010-10-13 90.000 371,650 +3,850 0.91% 33,448,500
2010-10-14 2010-10-12 88.000 367,800 -850 1.02% 32,366,400
2010-10-13 2010-10-11 93.000 368,650 +950 1.03% 34,284,450
2010-10-07 2010-10-05 96.000 367,700 -16,400 1.02% 35,299,200
2010-10-06 2010-10-04 84.000 384,100 +250 1.07% 32,264,400
2010-10-05 2010-09-30 84.000 383,850 -2,750 1.07% 32,243,400
2010-09-30 2010-09-28 82.000 386,600 +3,000 1.08% 31,701,200
2010-09-28 2010-09-24 89.000 383,600 -900 1.07% 34,140,400
2010-09-27 2010-09-22 89.000 384,500 -1,500 1.07% 34,220,500
2010-09-24 2010-09-21 88.000 386,000 -10,850 1.07% 33,968,000
2010-09-21 2010-09-17 84.000 396,850 +250 1.11% 33,335,400
2010-09-20 2010-09-16 78.000 396,600 +1,950 1.10% 30,934,800
2010-09-17 2010-09-15 77.000 394,650 -600 1.10% 30,388,050
2010-09-15 2010-09-13 80.000 395,250 -1,000 1.10% 31,620,000
2010-09-13 2010-09-09 80.000 396,250 -1,000 1.10% 31,700,000
2010-09-10 2010-09-08 78.000 397,250 +500 1.11% 30,985,500
2010-09-09 2010-09-07 79.000 396,750 -200 1.10% 31,343,250
2010-09-03 2010-09-01 80.000 396,950 +1,000 1.11% 31,756,000
2010-09-02 2010-08-31 80.000 395,950 -100 1.10% 31,676,000
2010-09-01 2010-08-30 84.000 396,050 -1,150 1.10% 33,268,200
2010-08-31 2010-08-27 80.000 397,200 -2,350 1.11% 31,776,000
2010-08-30 2010-08-26 80.000 399,550 +500 1.11% 31,964,000
2010-08-27 2010-08-25 80.000 399,050 -4,200 1.11% 31,924,000
2010-08-26 2010-08-24 81.000 403,250 -7,050 1.12% 32,663,250
2010-08-25 2010-08-23 83.000 410,300 -5,250 1.14% 34,054,900
2010-08-23 2010-08-19 84.000 415,550 -250 1.16% 34,906,200
2010-08-20 2010-08-18 84.000 415,800 +200 1.16% 34,927,200
2010-08-19 2010-08-17 86.000 415,600 -5,350 1.16% 35,741,600
2010-08-17 2010-08-13 88.000 420,950 +350 1.17% 37,043,600
2010-08-16 2010-08-12 88.000 420,600 -150 1.17% 37,012,800
2010-08-13 2010-08-11 89.000 420,750 +2,850 1.17% 37,446,750
2010-08-12 2010-08-10 92.000 417,900 +750 1.16% 38,446,800
2010-08-11 2010-08-09 89.000 417,150 +14,950 1.16% 37,126,350
2010-08-09 2010-08-05 90.000 402,200 +100 1.12% 36,198,000
2010-08-05 2010-08-03 90.000 402,100 +9,550 1.12% 36,189,000
2010-08-04 2010-08-02 92.000 392,550 +8,750 1.09% 36,114,600
2010-08-03 2010-07-30 90.000 383,800 -1,000 1.07% 34,542,000
2010-08-02 2010-07-29 90.000 384,800 -200 1.07% 34,632,000
2010-07-30 2010-07-28 82.000 385,000 +200 1.07% 31,570,000
2010-07-29 2010-07-27 82.000 384,800 +50 1.07% 31,553,600
2010-07-28 2010-07-26 84.000 384,750 -10,800 1.07% 32,319,000
2010-07-27 2010-07-23 79.000 395,550 -650 1.10% 31,248,450
2010-07-26 2010-07-22 75.000 396,200 -2,350 1.10% 29,715,000
2010-07-23 2010-07-21 70.000 398,550 -100 1.11% 27,898,500
2010-07-22 2010-07-20 65.000 398,650 -900 1.11% 25,912,250
2010-07-21 2010-07-19 68.000 399,550 -2,700 1.11% 27,169,400
2010-07-20 2010-07-16 72.000 402,250 +750 1.12% 28,962,000
2010-07-15 2010-07-13 75.000 401,500 +1,000 1.12% 30,112,500
2010-07-14 2010-07-12 75.000 400,500 -700 1.12% 30,037,500
2010-07-13 2010-07-09 72.000 401,200 -4,250 1.28% 28,886,400
2010-07-12 2010-07-08 74.000 405,450 -200 1.29% 30,003,300
2010-07-09 2010-07-07 76.000 405,650 +250 1.29% 30,829,400
2010-07-08 2010-07-06 76.000 405,400 -2,750 1.29% 30,810,400
2010-07-06 2010-07-02 76.000 408,150 +4,800 1.30% 31,019,400
2010-07-05 2010-06-30 81.000 403,350 -1,750 1.28% 32,671,350
2010-07-02 2010-06-29 84.000 405,100 +500 1.29% 34,028,400
2010-06-28 2010-06-24 87.000 404,600 -500 1.29% 35,200,200
2010-06-25 2010-06-23 87.000 405,100 +1,250 1.29% 35,243,700
2010-06-24 2010-06-22 90.000 403,850 -500 1.29% 36,346,500
2010-06-23 2010-06-21 89.000 404,350 -550 1.29% 35,987,150
2010-06-22 2010-06-18 89.000 404,900 +1,000 1.29% 36,036,100
2010-06-21 2010-06-17 90.000 403,900 +100 1.29% 36,351,000
2010-06-18 2010-06-15 90.000 403,800 +1,400 1.29% 36,342,000
2010-06-17 2010-06-14 92.000 402,400 +250 1.28% 37,020,800
2010-06-15 2010-06-11 92.000 402,150 +600 1.28% 36,997,800
2010-06-11 2010-06-09 91.000 401,550 +5,500 1.28% 36,541,050
2010-06-10 2010-06-08 93.000 396,050 +2,000 1.26% 36,832,650
2010-06-09 2010-06-07 95.000 394,050 +5,900 1.25% 37,434,750
2010-06-08 2010-06-04 96.000 388,150 +8,700 1.24% 37,262,400
2010-06-07 2010-06-03 86.000 379,450 -5,250 1.21% 32,632,700
2010-06-04 2010-06-02 87.000 384,700 -200 1.22% 33,468,900
2010-06-03 2010-06-01 86.000 384,900 -200 1.23% 33,101,400
2010-06-02 2010-05-31 89.000 385,100 -1,400 1.23% 34,273,900
2010-06-01 2010-05-28 88.000 386,500 +6,850 1.23% 34,012,000
2010-05-31 2010-05-27 85.000 379,650 -2,500 1.21% 32,270,250
2010-05-28 2010-05-26 80.000 382,150 -18,250 1.22% 30,572,000
2010-05-27 2010-05-25 86.000 400,400 +1,350 1.27% 34,434,400
2010-05-26 2010-05-24 90.000 399,050 -2,300 1.27% 35,914,500
2010-05-25 2010-05-20 86.000 401,350 -4,050 1.28% 34,516,100
2010-05-24 2010-05-19 93.000 405,400 -7,400 1.29% 37,702,200
2010-05-20 2010-05-18 94.000 412,800 +250 1.31% 38,803,200
2010-05-19 2010-05-17 94.000 412,550 -1,650 1.31% 38,779,700
2010-05-18 2010-05-14 97.000 414,200 +1,250 1.32% 40,177,400
2010-05-17 2010-05-13 97.000 412,950 -200 1.31% 40,056,150
2010-05-14 2010-05-12 97.000 413,150 -4,150 1.32% 40,075,550
2010-05-13 2010-05-11 97.000 417,300 +1,350 1.33% 40,478,100
2010-05-12 2010-05-10 99.000 415,950 -350 1.32% 41,179,050
2010-05-11 2010-05-07 99.000 416,300 -700 1.33% 41,213,700
2010-05-10 2010-05-06 93.000 417,000 -1,000 1.33% 38,781,000
2010-05-07 2010-05-05 102.000 418,000 -250 1.33% 42,636,000
2010-05-06 2010-05-04 104.000 418,250 -3,800 1.33% 43,498,000
2010-05-05 2010-05-03 102.000 422,050 -300 1.34% 43,049,100
2010-05-04 2010-04-30 108.000 422,350 +3,200 1.34% 45,613,800
2010-05-03 2010-04-29 106.000 419,150 -1,250 1.33% 44,429,900
2010-04-30 2010-04-28 104.000 420,400 -2,350 1.34% 43,721,600
2010-04-29 2010-04-27 108.000 422,750 -1,750 1.35% 45,657,000
2010-04-28 2010-04-26 106.000 424,500 +3,400 1.35% 44,997,000
2010-04-27 2010-04-23 110.000 421,100 +11,600 1.34% 46,321,000
2010-04-26 2010-04-22 102.000 409,500 -2,600 1.30% 41,769,000
2010-04-23 2010-04-21 102.000 412,100 +350 1.31% 42,034,200
2010-04-22 2010-04-20 102.000 411,750 -2,500 1.31% 41,998,500
2010-04-21 2010-04-19 100.000 414,250 -4,150 1.32% 41,425,000
2010-04-20 2010-04-16 104.000 418,400 -2,350 1.33% 43,513,600
2010-04-19 2010-04-15 106.000 420,750 +2,500 1.34% 44,599,500
2010-04-16 2010-04-14 104.000 418,250 +450 1.33% 43,498,000
2010-04-15 2010-04-13 108.000 417,800 +5,300 1.33% 45,122,400
2010-04-14 2010-04-12 106.000 412,500 +3,800 1.31% 43,725,000
2010-04-13 2010-04-09 106.000 408,700 +6,500 1.30% 43,322,200
2010-04-12 2010-04-08 108.000 402,200 +4,250 1.28% 43,437,600
2010-04-09 2010-04-07 106.000 397,950 +3,500 1.27% 42,182,700
2010-04-08 2010-04-01 108.000 394,450 +21,100 1.26% 42,600,600
2010-04-07 2010-03-31 110.000 373,350 -2,650 1.19% 41,068,500
2010-04-01 2010-03-30 106.000 376,000 -3,400 1.20% 39,856,000
2010-03-31 2010-03-29 110.000 379,400 +6,450 1.21% 41,734,000
2010-03-30 2010-03-26 108.000 372,950 +1,200 1.19% 40,278,600
2010-03-29 2010-03-25 104.000 371,750 +6,300 1.18% 38,662,000
2010-03-26 2010-03-24 106.000 365,450 +6,000 1.16% 38,737,700
2010-03-25 2010-03-23 104.000 359,450 +1,900 1.14% 37,382,800
2010-03-24 2010-03-22 108.000 357,550 +4,100 1.14% 38,615,400
2010-03-23 2010-03-19 114.000 353,450 +6,400 1.13% 40,293,300
2010-03-22 2010-03-18 106.000 347,050 +16,350 1.10% 36,787,300
2010-03-19 2010-03-17 100.000 330,700 +17,500 1.05% 33,070,000
2010-03-18 2010-03-16 116.000 313,200 +8,050 1.00% 36,331,200
2010-03-17 2010-03-15 128.000 305,150 +2,500 0.97% 39,059,200
2010-03-16 2010-03-12 134.000 302,650 +1,100 0.96% 40,555,100
2010-03-15 2010-03-11 138.000 301,550 -8,750 0.96% 41,613,900
2010-03-12 2010-03-10 128.000 310,300 +3,350 0.99% 39,718,400
2010-03-11 2010-03-09 126.000 306,950 +2,050 0.98% 38,675,700
2010-03-10 2010-03-08 130.000 304,900 +15,950 0.97% 39,637,000
2010-03-09 2010-03-05 136.000 288,950 +33,800 0.92% 39,297,200
2010-03-08 2010-03-04 144.000 255,150 -10,600 0.81% 36,741,600
2010-03-05 2010-03-03 142.000 265,750 -27,900 0.85% 37,736,500
2010-03-04 2010-03-02 136.000 293,650 +47,100 0.93% 39,936,400
2010-03-03 2010-03-01 138.000 246,550 -5,500 0.78% 34,023,900
2010-03-02 2010-02-26 138.000 252,050 +4,000 0.80% 34,782,900
2010-03-01 2010-02-25 132.000 248,050 +3,600 0.79% 32,742,600
2010-02-26 2010-02-24 138.000 244,450 +5,300 0.78% 33,734,100
2010-02-25 2010-02-23 142.000 239,150 +3,600 0.76% 33,959,300
2010-02-24 2010-02-22 140.000 235,550 +850 0.75% 32,977,000
2010-02-23 2010-02-19 138.000 234,700 -50 0.75% 32,388,600
2010-02-22 2010-02-18 144.000 234,750 -550 0.75% 33,804,000
2010-02-19 2010-02-17 140.000 235,300 +500 0.75% 32,942,000
2010-02-18 2010-02-12 140.000 234,800 +2,650 0.75% 32,872,000
2010-02-17 2010-02-11 148.000 232,150 +4,600 0.74% 34,358,200
2010-02-12 2010-02-10 130.000 227,550 -50 0.72% 29,581,500
2010-02-11 2010-02-09 130.000 227,600 -500 0.72% 29,588,000
2010-02-10 2010-02-08 128.000 228,100 +700 0.73% 29,196,800
2010-02-09 2010-02-05 130.000 227,400 -2,000 0.72% 29,562,000
2010-02-08 2010-02-04 130.000 229,400 -12,400 0.73% 29,822,000
2010-02-05 2010-02-03 132.000 241,800 +2,150 0.77% 31,917,600
2010-02-04 2010-02-02 126.000 239,650 +6,000 0.76% 30,195,900
2010-02-03 2010-02-01 132.000 233,650 +7,450 0.74% 30,841,800
2010-02-02 2010-01-29 126.000 226,200 +12,000 0.72% 28,501,200
2010-02-01 2010-01-28 124.000 214,200 -29,700 0.68% 26,560,800
2010-01-29 2010-01-27 126.000 243,900 -18,450 0.80% 30,731,400
2010-01-28 2010-01-26 138.000 262,350 -2,250 0.86% 36,204,300
2010-01-27 2010-01-25 144.000 264,600 +1,000 0.87% 38,102,400
2010-01-26 2010-01-22 148.000 263,600 -6,750 0.86% 39,012,800
2010-01-25 2010-01-21 148.000 270,350 -1,100 0.88% 40,011,800
2010-01-22 2010-01-20 148.000 271,450 -36,000 0.89% 40,174,600
2010-01-21 2010-01-19 148.000 307,450 -750 1.01% 45,502,600
2010-01-20 2010-01-18 150.000 308,200 +3,900 1.01% 46,230,000
2010-01-19 2010-01-15 156.000 304,300 +1,500 1.00% 47,470,800
2010-01-18 2010-01-14 152.000 302,800 -4,800 0.99% 46,025,600
2010-01-15 2010-01-13 158.000 307,600 -65,150 1.01% 48,600,800
2010-01-14 2010-01-12 160.000 372,750 -32,800 1.22% 59,640,000
2010-01-13 2010-01-11 160.000 405,550 +4,100 1.33% 64,888,000
2010-01-12 2010-01-08 166.000 401,450 +2,650 1.31% 66,640,700
2010-01-11 2010-01-07 162.000 398,800 +3,900 1.30% 64,605,600
2010-01-08 2010-01-06 160.000 394,900 +3,600 1.29% 63,184,000
2010-01-07 2010-01-05 164.000 391,300 +1,850 1.28% 64,173,200
2010-01-06 2010-01-04 164.000 389,450 +2,750 1.27% 63,869,800
2010-01-05 2009-12-31 170.000 386,700 +12,150 1.26% 65,739,000
2010-01-04 2009-12-29 172.000 374,550 -2,550 1.22% 64,422,600
2009-12-30 2009-12-28 170.000 377,100 +50 1.26% 64,107,000
2009-12-29 2009-12-24 176.000 377,050 -9,550 1.26% 66,360,800
2009-12-28 2009-12-22 160.000 386,600 -26,150 1.29% 61,856,000
2009-12-23 2009-12-21 168.000 412,750 -11,150 1.38% 69,342,000
2009-12-22 2009-12-18 174.000 423,900 -15,150 1.41% 73,758,600
2009-12-21 2009-12-17 174.000 439,050 +10,600 1.46% 76,394,700
2009-12-18 2009-12-16 182.000 428,450 +300 1.43% 77,977,900
2009-12-17 2009-12-15 182.000 428,150 +168,700 1.43% 77,923,300
2009-12-16 2009-12-14 184.000 259,450 -15,350 0.86% 47,738,800
2009-12-15 2009-12-11 174.000 274,800 -2,850 0.92% 47,815,200
2009-12-14 2009-12-10 176.000 277,650 +14,900 0.97% 48,866,400
2009-12-11 2009-12-09 178.000 262,750 +21,100 0.92% 46,769,500
2009-12-10 2009-12-08 176.000 241,650 +1,450 0.85% 42,530,400
2009-12-09 2009-12-07 186.000 240,200 +2,100 0.84% 44,677,200
2009-12-08 2009-12-04 190.000 238,100 +150 0.83% 45,239,000
2009-12-07 2009-12-03 178.000 237,950 -1,150 0.83% 42,355,100
2009-12-04 2009-12-02 168.000 239,100 +1,350 0.84% 40,168,800
2009-12-03 2009-12-01 158.000 237,750 -5,200 0.83% 37,564,500
2009-12-02 2009-11-30 142.000 242,950 -18,850 0.85% 34,498,900
2009-12-01 2009-11-27 134.000 261,800 +9,550 0.92% 35,081,200
2009-11-30 2009-11-26 134.000 252,250 +350 0.88% 33,801,500
2009-11-27 2009-11-25 134.000 251,900 -3,950 0.91% 33,754,600
2009-11-26 2009-11-24 136.000 255,850 -83,050 0.93% 34,795,600
2009-11-25 2009-11-23 138.000 338,900 +850 1.23% 46,768,200
2009-11-24 2009-11-20 142.000 338,050 +550 1.23% 48,003,100
2009-11-23 2009-11-19 138.000 337,500 +10,250 1.22% 46,575,000
2009-11-20 2009-11-18 144.000 327,250 -20,000 1.19% 47,124,000
2009-11-19 2009-11-17 142.000 347,250 +108,950 1.26% 49,309,500
2009-11-18 2009-11-16 140.000 238,300 -4,950 1.22% 33,362,000
2009-11-17 2009-11-13 138.000 243,250 +400 1.25% 33,568,500
2009-11-16 2009-11-12 132.000 242,850 -1,050 1.25% 32,056,200
2009-11-13 2009-11-11 126.000 243,900 +4,000 1.25% 30,731,400
2009-11-12 2009-11-10 126.000 239,900 -50 1.23% 30,227,400
2009-11-11 2009-11-09 122.000 239,950 +2,400 1.23% 29,273,900
2009-11-10 2009-11-06 128.000 237,550 +3,650 1.22% 30,406,400
2009-11-09 2009-11-05 126.000 233,900 +100 1.20% 29,471,400
2009-11-06 2009-11-04 126.000 233,800 -550 1.20% 29,458,800
2009-11-05 2009-11-03 124.000 234,350 +5,850 1.20% 29,059,400
2009-11-04 2009-11-02 126.000 228,500 +2,350 1.17% 28,791,000
2009-11-03 2009-10-30 128.000 226,150 -8,400 1.16% 28,947,200
2009-11-02 2009-10-29 122.000 234,550 +17,700 1.20% 28,615,100
2009-10-30 2009-10-28 128.000 216,850 -1,550 1.14% 27,756,800
2009-10-29 2009-10-27 130.000 218,400 +4,350 1.15% 28,392,000
2009-10-28 2009-10-23 128.000 214,050 +14,200 1.13% 27,398,400
2009-10-27 2009-10-22 122.000 199,850 +2,300 1.05% 24,381,700
2009-10-23 2009-10-21 122.000 197,550 -6,400 1.04% 24,101,100
2009-10-22 2009-10-20 110.000 203,950 -700 1.07% 22,434,500
2009-10-21 2009-10-19 104.000 204,650 +2,050 1.08% 21,283,600
2009-10-20 2009-10-16 102.000 202,600 -7,100 1.07% 20,665,200
2009-10-19 2009-10-15 100.000 209,700 +3,950 1.10% 20,970,000
2009-10-16 2009-10-14 102.000 205,750 -8,500 1.08% 20,986,500
2009-10-15 2009-10-13 97.000 214,250 +6,400 1.13% 20,782,250
2009-10-14 2009-10-12 94.000 207,850 +7,850 1.09% 19,537,900
2009-10-13 2009-10-09 96.000 200,000 +4,400 1.05% 19,200,000
2009-10-12 2009-10-08 91.000 195,600 +500 1.03% 17,799,600
2009-10-09 2009-10-07 95.000 195,100 +13,650 1.03% 18,534,500
2009-10-08 2009-10-06 91.000 181,450 +9,150 0.96% 16,511,950
2009-10-07 2009-10-05 80.000 172,300 +1,600 0.91% 13,784,000
2009-10-06 2009-10-02 82.000 170,700 +200 0.90% 13,997,400
2009-10-05 2009-09-30 80.000 170,500 +14,600 0.90% 13,640,000
2009-10-02 2009-09-29 81.800 155,900 -9,900 0.82% 12,752,620
2009-09-30 2009-09-28 81.800 165,800 +4,356 0.87% 13,562,440
2009-09-29 2009-09-25 86.788 161,444 -2,556 0.85% 14,011,370
2009-09-28 2009-09-24 87.785 164,000 -39,296 0.86% 14,396,800
2009-09-15 2009-09-11 75.815 203,296 -11,779 1.07% 15,412,812
2009-09-14 2009-09-10 68.832 215,075 -2,756 1.13% 14,803,979
2009-09-11 2009-09-09 65.839 217,831 +3,558 1.14% 14,341,781
2009-09-10 2009-09-08 62.846 214,273 +11,579 1.13% 13,466,274
2009-09-09 2009-09-07 56.861 202,694 +4,310 1.06% 11,525,379
2009-09-08 2009-09-04 45.888 198,384 +4,060 1.04% 9,103,406
2009-09-07 2009-09-03 44.691 194,324 +9,573 1.02% 8,684,482
2009-09-04 2009-09-02 45.489 184,751 +10,175 0.97% 8,404,098
2009-09-03 2009-09-01 47.484 174,576 +2,155 0.92% 8,289,550
2009-09-02 2009-08-31 49.878 172,421 +1,254 0.91% 8,600,023
2009-09-01 2009-08-28 52.871 171,167 +19,046 0.90% 9,049,725
2009-08-31 2009-08-27 53.868 152,121 +5,513 0.80% 8,194,499
2009-08-28 2009-08-26 54.866 146,608 +9,624 0.77% 8,043,773
2009-08-27 2009-08-25 54.866 136,984 +4,511 0.72% 7,515,744
2009-08-26 2009-08-24 56.861 132,473 +1,002 0.70% 7,532,544
2009-08-25 2009-08-21 56.861 131,471 +2,005 0.69% 7,475,569
2009-08-24 2009-08-20 57.859 129,466 +652 0.68% 7,490,713
2009-08-21 2009-08-19 57.859 128,814 +100 0.68% 7,452,990
2009-08-20 2009-08-18 59.854 128,714 +4,511 0.68% 7,704,004
2009-08-19 2009-08-17 61.849 124,203 +3,358 0.65% 7,681,804
2009-08-18 2009-08-14 59.854 120,845 +20,550 0.63% 7,233,015
2009-08-17 2009-08-13 56.861 100,295 +7,017 0.53% 5,702,872
2009-08-14 2009-08-12 54.866 93,278 +101 0.49% 5,117,777
2009-08-13 2009-08-11 56.861 93,177 -1,003 0.49% 5,298,135
2009-08-12 2009-08-10 54.866 94,180 +1,153 0.49% 5,167,266
2009-08-11 2009-08-07 69.829 93,027 +501 0.49% 6,496,007
2009-08-10 2009-08-06 74.817 92,526 -2,005 0.49% 6,922,525
2009-08-07 2009-08-05 74.817 94,531 +3,258 0.50% 7,072,533
2009-08-06 2009-08-04 79.805 91,273 +5,163 0.48% 7,284,031
2009-08-05 2009-08-03 75.815 86,110 +4,361 0.45% 6,528,398
2009-08-04 2009-07-31 75.815 81,749 -1,504 0.43% 6,197,771
2009-08-03 2009-07-30 71.824 83,253 +2,306 0.44% 5,979,596
2009-07-31 2009-07-29 69.829 80,947 +4,460 0.43% 5,652,470
2009-07-29 2009-07-27 73.820 76,487 +1,454 0.40% 5,646,233
2009-07-27 2009-07-23 69.829 75,033 +1,504 0.39% 5,239,499
2009-07-22 2009-07-20 69.829 73,529 -1,654 0.39% 5,134,476
2009-07-21 2009-07-17 71.824 75,183 +401 0.39% 5,399,973
2009-07-16 2009-07-14 66.837 74,782 +1,303 0.39% 4,998,174
2009-07-14 2009-07-10 72.822 73,479 -4,411 0.39% 5,350,884
2009-07-13 2009-07-09 72.822 77,890 -2,757 0.41% 5,672,102
2009-07-10 2009-07-08 69.829 80,647 +602 0.42% 5,631,521
2009-07-09 2009-07-07 65.839 80,045 +100 0.42% 5,270,085
2009-07-07 2009-07-03 51.873 79,945 +50 0.42% 4,147,001
2009-07-06 2009-07-02 55.863 79,895 -5,563 0.42% 4,463,208
2009-07-03 2009-06-30 54.866 85,458 -351 0.45% 4,688,726
2009-07-02 2009-06-29 61.849 85,809 -4,411 0.45% 5,307,182
2009-06-30 2009-06-26 59.854 90,220 -13,182 0.47% 5,399,997
2009-06-29 2009-06-25 49.679 103,402 -6,115 0.54% 5,136,860
2009-06-25 2009-06-23 38.705 109,517 -1,003 0.58% 4,238,896
2009-06-24 2009-06-22 39.902 110,520 -3,759 0.58% 4,410,018
2009-06-17 2009-06-15 36.910 114,279 +1,003 0.60% 4,218,010
2009-06-16 2009-06-12 35.719 113,276 -1,620 0.60% 4,046,119
2009-06-11 2009-06-09 40.482 114,896 -3,125 0.60% 4,651,182
2009-06-10 2009-06-08 38.497 118,021 -2,116 0.62% 4,543,487
2009-06-09 2009-06-05 33.735 120,137 -3,024 0.63% 4,052,788
2009-06-08 2009-06-04 33.338 123,161 -3,931 0.64% 4,105,922
2009-06-05 2009-06-03 30.361 127,092 -705 0.66% 3,858,672
2009-06-04 2009-06-02 29.766 127,797 +1,260 0.67% 3,803,997
2009-06-03 2009-06-01 29.766 126,537 -1,512 0.66% 3,766,492
2009-06-02 2009-05-29 29.369 128,049 +857 0.67% 3,760,678
2009-06-01 2009-05-27 31.155 127,192 -51 0.66% 3,962,668
2009-05-26 2009-05-22 28.972 127,243 +151 0.66% 3,686,506
2009-05-25 2009-05-21 30.560 127,092 -252 0.66% 3,883,892
2009-05-22 2009-05-20 27.583 127,344 -4,787 0.67% 3,512,542
2009-05-20 2009-05-18 24.607 132,131 -50 0.69% 3,251,282
2009-05-19 2009-05-15 23.813 132,181 +2,066 0.69% 3,147,593
2009-05-14 2009-05-12 22.622 130,115 +3,023 0.68% 2,943,476
2009-05-06 2009-05-04 15.875 127,092 -50 0.66% 2,017,606
2009-04-22 2009-04-20 15.875 127,142 +50 0.66% 2,018,400
2009-04-08 2009-04-06 16.669 127,092 +1,008 0.66% 2,118,487
2009-03-25 2009-03-23 15.478 126,084 +2,016 0.66% 1,951,564
2009-03-23 2009-03-19 15.478 124,068 -302 0.65% 1,920,360
2009-03-17 2009-03-13 14.486 124,370 +756 0.65% 1,801,635
2009-03-03 2009-02-27 16.272 123,614 +1,511 0.65% 2,011,452
2009-03-02 2009-02-26 16.669 122,103 +2,016 0.64% 2,035,325
2009-02-24 2009-02-20 17.860 120,087 +1,008 0.63% 2,144,701
2009-02-12 2009-02-10 17.860 119,079 +504 0.62% 2,126,698
2009-02-10 2009-02-06 17.463 118,575 +302 0.62% 2,070,637
2009-02-02 2009-01-29 15.875 118,273 +958 0.62% 1,877,603
2009-01-15 2009-01-13 14.288 117,315 +4,535 0.61% 1,676,155
2009-01-09 2009-01-07 18.256 112,780 -50 0.59% 2,058,961
2008-12-22 2008-12-18 20.836 112,830 +1,915 0.59% 2,350,943
2008-12-19 2008-12-17 20.836 110,915 -3,024 0.58% 2,311,042
2008-12-15 2008-12-11 16.867 113,939 +7,055 0.60% 1,921,850
2008-12-11 2008-12-09 15.081 106,884 -2,520 0.56% 1,611,961
2008-12-02 2008-11-28 13.692 109,404 -3,426 0.57% 1,497,996
2008-11-07 2008-11-05 15.478 112,830 -605 0.59% 1,746,415
2008-10-30 2008-10-28 11.906 113,435 -101 0.59% 1,350,599
2008-10-23 2008-10-21 14.883 113,536 -1,663 0.59% 1,689,752
2008-10-20 2008-10-16 15.875 115,199 -1,411 0.60% 1,828,803
2008-10-09 2008-10-06 17.848 116,610 -1,372 0.61% 2,081,258
2008-09-19 2008-09-17 32.362 117,982 -102 0.61% 3,818,110
2008-09-05 2008-09-03 32.950 118,084 +102 0.61% 3,890,891
2008-09-01 2008-08-28 30.400 117,982 +1,020 0.61% 3,586,709
2008-08-20 2008-08-18 32.950 116,962 +306 0.60% 3,853,921
2008-08-07 2008-08-04 40.207 116,656 +408 0.60% 4,690,397
2008-08-05 2008-08-01 41.188 116,248 +1,020 0.60% 4,787,993
2008-08-04 2008-07-31 42.365 115,228 -1,632 0.60% 4,881,581
2008-07-31 2008-07-29 37.265 116,860 -255 0.60% 4,354,800
2008-07-29 2008-07-25 36.481 117,115 +255 0.60% 4,272,422
2008-07-22 2008-07-18 33.342 116,860 -918 0.60% 3,896,400
2008-07-02 2008-06-27 36.284 117,778 +51 0.61% 4,273,509
2008-06-12 2008-06-10 40.599 117,727 -1,529 0.61% 4,779,639
2008-06-03 2008-05-30 37.963 119,256 -5,818 0.62% 4,527,312
2008-06-02 2008-05-29 39.272 125,074 +54 0.62% 4,911,910
2008-05-28 2008-05-26 40.955 125,020 +641 0.62% 5,120,209
2008-05-20 2008-05-16 43.947 124,379 +535 0.61% 5,466,118
2008-05-14 2008-05-09 43.012 123,844 +1,604 0.61% 5,326,806
2008-05-13 2008-05-08 45.817 122,240 +1,070 0.60% 5,600,716
2008-05-09 2008-05-07 45.817 121,170 +18,929 0.60% 5,551,691
2008-05-05 2008-04-30 37.589 102,241 -267 0.50% 3,843,132
2008-04-30 2008-04-28 37.963 102,508 +1,230 0.50% 3,891,508
2008-04-29 2008-04-25 40.394 101,278 +1,069 0.50% 4,091,033
2008-04-28 2008-04-24 41.890 100,209 +26,202 0.49% 4,197,772
2008-04-25 2008-04-23 36.467 74,007 +481 0.36% 2,698,805
2008-04-24 2008-04-22 34.597 73,526 +1,070 0.36% 2,543,764
2008-04-15 2008-04-11 37.963 72,456 +802 0.36% 2,750,645
2008-04-09 2008-04-07 37.776 71,654 -4,438 0.35% 2,706,798
2008-04-07 2008-04-02 37.589 76,092 +1,069 0.37% 2,860,218
2008-04-02 2008-03-31 38.898 75,023 -535 0.37% 2,918,246
2008-04-01 2008-03-28 37.963 75,558 +268 0.37% 2,868,406
2008-03-31 2008-03-27 35.532 75,290 +1,069 0.37% 2,675,192
2008-03-28 2008-03-26 40.207 74,221 +13,369 0.37% 2,984,210
2008-03-27 2008-03-25 42.264 60,852 -535 0.30% 2,571,860
2008-03-20 2008-03-18 46.752 61,387 -535 0.30% 2,869,991
2008-03-19 2008-03-17 48.623 61,922 +535 0.30% 3,010,804
2008-03-12 2008-03-10 57.038 61,387 -535 0.30% 3,501,389
2008-03-11 2008-03-07 53.298 61,922 +54 0.30% 3,300,304
2008-03-10 2008-03-06 58.908 61,868 +1,069 0.30% 3,644,523
2008-03-07 2008-03-05 59.843 60,799 +481 0.30% 3,638,401
2008-03-06 2008-03-04 61.713 60,318 +749 0.30% 3,722,417
2008-02-28 2008-02-26 60.778 59,569 -4,011 0.29% 3,620,494
2008-02-12 2008-02-06 56.103 63,580 -16,202 0.31% 3,567,023
2008-02-01 2008-01-30 55.168 79,782 +7,219 0.39% 4,401,402
2008-01-30 2008-01-28 63.583 72,563 +3,208 0.36% 4,613,795
2008-01-25 2008-01-23 67.323 69,355 +16,042 0.34% 4,669,220
2008-01-24 2008-01-22 63.583 53,313 +268 0.26% 3,389,816
2008-01-21 2008-01-17 78.544 53,045 -2,621 0.26% 4,166,370
2008-01-18 2008-01-16 72.934 55,666 -160 0.27% 4,059,932
2008-01-17 2008-01-15 75.739 55,826 +695 0.27% 4,228,201
2008-01-16 2008-01-14 86.024 55,131 -214 0.27% 4,742,614
2008-01-15 2008-01-11 86.960 55,345 +1,391 0.27% 4,812,774
2008-01-14 2008-01-10 74.804 53,954 +695 0.27% 4,035,968
2008-01-11 2008-01-09 73.869 53,259 -3,476 0.26% 3,934,180
2008-01-10 2008-01-08 72.934 56,735 +3,369 0.28% 4,137,898
2008-01-09 2008-01-07 72.934 53,366 -642 0.26% 3,892,184
2008-01-08 2008-01-04 72.934 54,008 +42,116 0.27% 3,939,008
2007-12-20 2007-12-18 84.902 11,892 -107,032 0.06% 1,009,659
2007-12-19 2007-12-17 82.284 118,924 +1,604 0.59% 9,785,574
2007-12-18 2007-12-14 90.326 117,320 -4,599 0.58% 10,597,009
2007-12-14 2007-12-12 95.188 121,919 +1,177 0.60% 11,605,217
2007-12-13 2007-12-11 96.871 120,742 +17,539 0.59% 11,696,401
2007-12-12 2007-12-10 92.163 103,203 -2,724 0.51% 9,511,526
2007-12-11 2007-12-07 89.266 105,927 -442 0.51% 9,455,700
2007-12-10 2007-12-06 86.550 106,369 -1,657 0.51% 9,206,256
2007-12-07 2007-12-05 92.888 108,026 +11,266 0.52% 10,034,269
2007-12-06 2007-12-04 92.888 96,760 +5,081 0.46% 8,987,798
2007-12-05 2007-12-03 83.291 91,679 +12,924 0.44% 7,636,033
2007-12-04 2007-11-30 78.402 78,755 +28,497 0.38% 6,174,561
2007-12-03 2007-11-29 73.332 50,258 +1,878 0.24% 3,685,533
2007-11-30 2007-11-28 72.970 48,380 +332 0.23% 3,530,295
2007-11-29 2007-11-27 73.332 48,048 +1,767 0.23% 3,523,469
2007-11-27 2007-11-23 73.875 46,281 +221 0.22% 3,419,031
2007-11-23 2007-11-21 73.151 46,060 -3,093 0.22% 3,369,344
2007-11-21 2007-11-19 72.246 49,153 -2,761 0.23% 3,551,101
2007-11-20 2007-11-16 68.443 51,914 +552 0.25% 3,553,173
2007-11-15 2007-11-13 66.090 51,362 +1,767 0.24% 3,394,493
2007-11-13 2007-11-09 70.254 49,595 -4,970 0.24% 3,484,253
2007-11-12 2007-11-08 71.341 54,565 +994 0.26% 3,892,696
2007-11-09 2007-11-07 72.427 53,571 -442 0.26% 3,879,983
2007-11-05 2007-11-01 75.324 54,013 +110 0.26% 4,068,476
2007-11-02 2007-10-31 72.246 53,903 +442 0.26% 3,894,269
2007-11-01 2007-10-30 74.057 53,461 -2,098 0.25% 3,959,136
2007-10-31 2007-10-29 76.229 55,559 +9,499 0.26% 4,235,226
2007-10-30 2007-10-26 70.978 46,060 +331 0.22% 3,269,265
2007-10-29 2007-10-25 64.641 45,729 -27,062 0.22% 2,955,970
2007-10-18 2007-10-16 73.875 72,791 -110 0.35% 5,377,469
2007-10-16 2007-10-12 68.806 72,901 +552 0.35% 5,015,996
2007-10-15 2007-10-11 66.814 72,349 -4,197 0.34% 4,833,915
2007-10-12 2007-10-10 70.254 76,546 +5,523 0.36% 5,377,672
2007-10-11 2007-10-09 72.970 71,023 +1,767 0.34% 5,182,558
2007-10-10 2007-10-08 74.238 69,256 -331 0.33% 5,141,399
2007-10-08 2007-10-04 75.592 69,587 -254 0.33% 5,260,197
2007-10-05 2007-10-03 73.968 69,841 +21,507 0.33% 5,165,997
2007-09-24 2007-09-20 81.365 48,334 +3,880 0.23% 3,932,685
2007-09-19 2007-09-17 78.298 44,454 -2,661 0.21% 3,480,651
2007-09-18 2007-09-14 73.788 47,115 -1,109 0.22% 3,476,501
2007-09-13 2007-09-11 75.772 48,224 +111 0.23% 3,654,032
2007-09-12 2007-09-10 77.396 48,113 +1,663 0.23% 3,723,742
2007-09-10 2007-09-06 81.004 46,450 -10,199 0.22% 3,762,634
2007-09-07 2007-09-05 78.659 56,649 -4,767 0.27% 4,455,933
2007-09-06 2007-09-04 77.215 61,416 -887 0.29% 4,742,258
2007-09-05 2007-09-03 77.396 62,303 -28,934 0.30% 4,821,988
2007-09-04 2007-08-31 78.298 91,237 -11,086 0.43% 7,143,657
2007-09-03 2007-08-30 79.019 102,323 -21,285 0.49% 8,085,507
2007-08-31 2007-08-29 80.824 123,608 -4,434 0.59% 9,990,437
2007-08-29 2007-08-27 84.251 128,042 -554 0.61% 10,787,708
2007-08-28 2007-08-24 70.360 128,596 +332 0.61% 9,047,986
2007-08-24 2007-08-22 55.025 128,264 -9,977 0.61% 7,057,721
2007-08-23 2007-08-21 58.272 138,241 -17,183 0.66% 8,055,625
2007-08-22 2007-08-20 64.767 155,424 +3,437 0.74% 10,066,359
2007-08-21 2007-08-17 58.633 151,987 +7,205 0.72% 8,911,477
2007-07-24 2007-07-20 101.751 144,782 +42,016 0.69% 14,731,723
2007-07-19 2007-07-17 101.751 102,766 +10,088 0.49% 10,456,550
2007-07-18 2007-07-16 91.829 92,678 -24,500 0.44% 8,510,485
2007-07-17 2007-07-13 80.282 117,178 -4,767 0.56% 9,407,321
2007-07-16 2007-07-12 79.200 121,945 -7,871 0.58% 9,658,026
2007-07-13 2007-07-11 73.066 129,816 +15,742 0.62% 9,485,126
2007-07-12 2007-07-10 68.375 114,074 +14,190 0.54% 7,799,841
2007-07-11 2007-07-09 62.061 99,884 +1,663 0.47% 6,198,894
2007-07-09 2007-07-05 58.272 98,221 -11,197 0.47% 5,723,567
2007-07-06 2007-07-04 53.942 109,418 +7,650 0.52% 5,902,280
2007-07-05 2007-07-03 55.025 101,768 -1,774 0.48% 5,599,780
2007-07-04 2007-06-29 55.927 103,542 -10,532 0.49% 5,790,794
2007-07-03 2007-06-28 58.092 114,074 +1,441 0.54% 6,626,778
2007-06-29 2007-06-27 58.092 112,633 -443 0.54% 6,543,067
2007-06-28 2007-06-26 60.978 113,076 +13,636 0.54% 6,895,202
2007-06-27 2007-06-25 61.700 99,440 +9,423 0.47% 6,135,460
2007-06-26 2007-06-22 63.685 90,017 0.43% 5,732,699

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top