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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 2,816,500 +0 0.26% 1,225,178
2025-10-13 2025-10-09 0.435 2,816,500 +0 0.26% 1,225,178
2025-10-10 2025-10-08 0.430 2,816,500 +0 0.26% 1,211,095
2025-10-09 2025-10-06 0.425 2,816,500 +0 0.26% 1,197,012
2025-10-08 2025-10-03 0.425 2,816,500 -35,000 0.26% 1,197,012
2025-10-06 2025-10-02 0.420 2,851,500 -25,000 0.26% 1,197,630
2025-10-02 2025-09-29 0.410 2,876,500 +25,000 0.26% 1,179,365
2025-09-19 2025-09-17 0.420 2,851,500 -40,000 0.26% 1,197,630
2025-09-16 2025-09-12 0.425 2,891,500 +90,000 0.26% 1,228,888
2025-09-12 2025-09-10 0.455 2,801,500 -5,000 0.25% 1,274,682
2025-09-08 2025-09-04 0.440 2,806,500 +250,000 0.26% 1,234,860
2025-09-05 2025-09-03 0.430 2,556,500 +120,000 0.23% 1,099,295
2025-09-03 2025-09-01 0.410 2,436,500 +145,000 0.22% 998,965
2025-08-27 2025-08-25 0.425 2,291,500 +10,000 0.21% 973,888
2025-08-26 2025-08-22 0.450 2,281,500 -300,000 0.21% 1,026,675
2025-08-21 2025-08-19 0.430 2,581,500 +5,000 0.23% 1,110,045
2025-08-20 2025-08-18 0.420 2,576,500 +55,000 0.23% 1,082,130
2025-08-19 2025-08-15 0.420 2,521,500 +10,000 0.23% 1,059,030
2025-08-15 2025-08-13 0.435 2,511,500 +95,000 0.23% 1,092,502
2025-08-14 2025-08-12 0.435 2,416,500 -5,000 0.22% 1,051,178
2025-08-13 2025-08-11 0.445 2,421,500 +115,000 0.22% 1,077,568
2025-08-11 2025-08-07 0.440 2,306,500 +5,000 0.21% 1,014,860
2025-08-08 2025-08-06 0.425 2,301,500 +5,000 0.21% 978,138
2025-08-05 2025-08-01 0.420 2,296,500 +5,000 0.21% 964,530
2025-08-04 2025-07-31 0.445 2,291,500 +5,000 0.21% 1,019,718
2025-07-25 2025-07-23 0.450 2,286,500 -100,000 0.21% 1,028,925
2025-07-24 2025-07-22 0.460 2,386,500 -135,000 0.22% 1,097,790
2025-07-23 2025-07-21 0.470 2,521,500 +330,000 0.23% 1,185,105
2025-07-22 2025-07-18 0.400 2,191,500 -25,000 0.20% 876,600
2025-07-21 2025-07-17 0.395 2,216,500 +35,000 0.20% 875,518
2025-07-18 2025-07-16 0.390 2,181,500 -25,000 0.20% 850,785
2025-07-17 2025-07-15 0.395 2,206,500 +35,000 0.20% 871,568
2025-07-16 2025-07-14 0.400 2,171,500 -50,000 0.20% 868,600
2025-07-15 2025-07-11 0.380 2,221,500 -110,000 0.20% 844,170
2025-07-14 2025-07-10 0.360 2,331,500 +60,000 0.21% 839,340
2025-07-11 2025-07-09 0.370 2,271,500 +5,000 0.21% 840,455
2025-07-10 2025-07-08 0.370 2,266,500 -65,000 0.21% 838,605
2025-07-09 2025-07-07 0.370 2,331,500 +20,000 0.21% 862,655
2025-07-08 2025-07-04 0.375 2,311,500 -10,000 0.21% 866,812
2025-07-07 2025-07-03 0.375 2,321,500 +85,000 0.21% 870,562
2025-07-02 2025-06-27 0.385 2,236,500 -125,000 0.20% 861,052
2025-06-30 2025-06-26 0.400 2,361,500 +80,000 0.21% 944,600
2025-06-27 2025-06-25 0.390 2,281,500 -155,000 0.21% 889,785
2025-06-26 2025-06-24 0.405 2,436,500 +85,000 0.22% 986,783
2025-06-25 2025-06-23 0.510 2,351,500 +48,000 0.21% 1,199,265
2025-06-24 2025-06-20 0.485 2,303,500 -180,000 0.21% 1,117,198
2025-06-23 2025-06-19 0.495 2,483,500 -315,000 0.23% 1,229,332
2025-06-20 2025-06-18 0.510 2,798,500 -325,000 0.25% 1,427,235
2025-06-19 2025-06-17 0.495 3,123,500 +245,000 0.28% 1,546,132
2025-06-18 2025-06-16 0.610 2,878,500 +100,000 0.26% 1,755,885
2025-06-17 2025-06-13 0.450 2,778,500 -269,000 0.25% 1,250,325
2025-06-16 2025-06-12 0.340 3,047,500 +25,000 0.28% 1,036,150
2025-06-06 2025-06-04 0.330 3,022,500 +230,000 0.27% 997,425
2025-06-05 2025-06-03 0.340 2,792,500 +240,000 0.25% 949,450
2025-05-16 2025-05-14 0.285 2,552,500 +65,000 0.23% 727,462
2025-05-14 2025-05-12 0.300 2,487,500 -100,000 0.23% 746,250
2025-05-13 2025-05-09 0.275 2,587,500 -10,000 0.24% 711,562
2025-04-09 2025-04-07 0.270 2,597,500 +20,000 0.24% 701,325
2025-04-08 2025-04-03 0.300 2,577,500 +80,000 0.23% 773,250
2025-03-26 2025-03-24 0.310 2,497,500 -30,000 0.23% 774,225
2025-03-25 2025-03-21 0.300 2,527,500 -20,000 0.23% 758,250
2025-03-21 2025-03-19 0.290 2,547,500 -5,500 0.23% 738,775
2025-03-18 2025-03-14 0.295 2,553,000 -25,000 0.23% 753,135
2025-03-04 2025-02-28 0.270 2,578,000 -25,000 0.23% 696,060
2025-03-03 2025-02-27 0.265 2,603,000 +25,000 0.24% 689,795
2025-02-28 2025-02-26 0.280 2,578,000 +70,000 0.23% 721,840
2025-02-27 2025-02-25 0.275 2,508,000 -50,000 0.23% 689,700
2024-12-30 2024-12-24 0.265 2,558,000 -6,500 0.23% 677,870
2024-11-18 2024-11-14 0.305 2,564,500 +6,500 0.23% 782,172
2024-11-14 2024-11-12 0.280 2,558,000 +7,500 0.23% 716,240
2024-10-21 2024-10-17 0.340 2,550,500 +10,000 0.23% 867,170
2024-10-14 2024-10-09 0.350 2,540,500 +50,000 0.23% 889,175
2024-10-09 2024-10-07 0.420 2,490,500 -10,000 0.23% 1,046,010
2024-10-08 2024-10-04 0.425 2,500,500 +70,500 0.23% 1,062,712
2024-10-07 2024-10-03 0.395 2,430,000 -320,000 0.22% 959,850
2024-10-04 2024-10-02 0.295 2,750,000 -105,000 0.25% 811,250
2024-10-03 2024-09-30 0.265 2,855,000 +25,000 0.26% 756,575
2024-09-30 2024-09-26 0.265 2,830,000 +100,000 0.26% 749,950
2024-09-26 2024-09-24 0.235 2,730,000 +200,000 0.25% 641,550
2024-09-19 2024-09-16 0.250 2,530,000 -5,000 0.23% 632,500
2024-09-16 2024-09-12 0.244 2,535,000 -500 0.23% 618,540
2024-09-12 2024-09-10 0.237 2,535,500 -35,000 0.23% 600,914
2024-09-03 2024-08-30 0.240 2,570,500 +40,000 0.23% 616,920
2024-08-29 2024-08-27 0.245 2,530,500 +60,000 0.23% 619,972
2024-08-22 2024-08-20 0.245 2,470,500 +1,000 0.22% 605,272
2024-08-12 2024-08-08 0.250 2,469,500 -5,000 0.22% 617,375
2024-08-06 2024-08-02 0.265 2,474,500 -30,000 0.22% 655,742
2024-08-05 2024-08-01 0.270 2,504,500 +115,000 0.23% 676,215
2024-07-30 2024-07-26 0.246 2,389,500 -63,000 0.22% 587,817
2024-07-29 2024-07-25 0.247 2,452,500 -25,000 0.22% 605,768
2024-07-24 2024-07-22 0.248 2,477,500 +20,000 0.23% 614,420
2024-07-23 2024-07-19 0.248 2,457,500 +25,000 0.22% 609,460
2024-07-22 2024-07-18 0.249 2,432,500 +125,000 0.22% 605,692
2024-07-19 2024-07-17 0.285 2,307,500 +35,000 0.21% 657,638
2024-07-18 2024-07-16 0.290 2,272,500 +50,000 0.21% 659,025
2024-07-16 2024-07-12 0.315 2,222,500 +30,000 0.20% 700,088
2024-05-28 2024-05-24 0.390 2,192,500 +50,000 0.20% 855,075
2024-05-06 2024-05-02 0.420 2,142,500 +65,000 0.19% 899,850
2024-04-29 2024-04-25 0.430 2,077,500 +35,000 0.19% 893,325
2024-04-26 2024-04-24 0.430 2,042,500 +100,000 0.19% 878,275
2024-04-08 2024-04-03 0.425 1,942,500 -40,000 0.18% 825,562
2024-03-26 2024-03-22 0.415 1,982,500 +15,000 0.18% 822,738
2024-03-25 2024-03-21 0.430 1,967,500 +5,000 0.18% 846,025
2024-03-21 2024-03-19 0.440 1,962,500 +20,000 0.18% 863,500
2024-03-18 2024-03-14 0.480 1,942,500 -2,500 0.18% 932,400
2024-03-11 2024-03-07 0.510 1,945,000 +3,500 0.18% 991,950
2024-02-27 2024-02-23 0.390 1,941,500 -20,000 0.18% 757,185
2024-01-02 2023-12-28 0.400 1,961,500 -55,000 0.18% 784,600
2023-12-12 2023-12-08 0.355 2,016,500 -19,000 0.18% 715,858
2023-11-30 2023-11-28 0.350 2,035,500 +800,000 0.19% 712,425
2023-11-09 2023-11-07 0.420 1,235,500 -30,000 0.11% 518,910
2023-11-08 2023-11-06 0.360 1,265,500 +65,000 0.12% 455,580
2023-11-07 2023-11-03 0.360 1,200,500 +45,000 0.11% 432,180
2023-10-30 2023-10-26 0.390 1,155,500 -15,000 0.11% 450,645
2023-10-27 2023-10-25 0.390 1,170,500 +15,000 0.11% 456,495
2023-10-16 2023-10-12 0.415 1,155,500 -20,000 0.11% 479,532
2023-10-13 2023-10-11 0.415 1,175,500 +258,000 0.11% 487,832
2023-09-11 2023-09-06 0.475 917,500 +1,000 0.08% 435,812
2023-08-21 2023-08-17 0.485 916,500 -90,000 0.08% 444,502
2023-08-09 2023-08-07 0.485 1,006,500 +25,000 0.09% 488,152
2023-05-29 2023-05-24 0.690 981,500 -500 0.09% 677,235
2023-05-17 2023-05-15 0.690 982,000 -5,000 0.09% 677,580
2023-05-12 2023-05-10 0.740 987,000 -2,500 0.09% 730,380
2023-05-11 2023-05-09 0.760 989,500 -9,000 0.09% 752,020
2023-05-10 2023-05-08 0.760 998,500 -11,500 0.09% 758,860
2023-05-08 2023-05-04 0.760 1,010,000 +10,000 0.09% 767,600
2023-04-25 2023-04-21 0.820 1,000,000 -27,500 0.09% 820,000
2023-04-18 2023-04-14 0.780 1,027,500 +7,500 0.09% 801,450
2023-04-14 2023-04-12 0.760 1,020,000 +25,000 0.09% 775,200
2023-04-13 2023-04-11 0.800 995,000 +22,000 0.09% 796,000
2023-04-11 2023-04-04 0.920 973,000 +10,500 0.09% 895,160
2023-03-31 2023-03-29 0.940 962,500 +5,000 0.09% 904,750
2023-03-30 2023-03-28 0.900 957,500 -500 0.09% 861,750
2023-03-29 2023-03-27 0.880 958,000 +5,500 0.09% 843,040
2023-03-22 2023-03-20 0.920 952,500 -2,500 0.09% 876,300
2023-03-17 2023-03-15 0.980 955,000 +40,000 0.09% 935,900
2023-03-15 2023-03-13 1.000 915,000 +50,000 0.08% 915,000
2023-03-14 2023-03-10 0.960 865,000 -10,000 0.08% 830,400
2023-03-13 2023-03-09 0.980 875,000 +40,000 0.08% 857,500
2023-03-09 2023-03-07 0.960 835,000 +10,000 0.08% 801,600
2023-03-08 2023-03-06 1.020 825,000 +10,000 0.07% 841,500
2023-03-03 2023-03-01 1.040 815,000 +5,000 0.07% 847,600
2023-03-01 2023-02-27 1.120 810,000 -2,000 0.07% 907,200
2023-02-28 2023-02-24 1.080 812,000 +30,000 0.07% 876,960
2023-02-27 2023-02-23 1.040 782,000 +15,000 0.07% 813,280
2023-02-13 2023-02-09 1.140 767,000 +10,000 0.07% 874,380
2023-02-10 2023-02-08 1.160 757,000 -5,500 0.07% 878,120
2023-02-08 2023-02-06 1.140 762,500 +25,000 0.07% 869,250
2023-02-06 2023-02-02 1.220 737,500 -5,000 0.07% 899,750
2023-02-03 2023-02-01 1.220 742,500 -8,000 0.07% 905,850
2023-01-18 2023-01-16 1.200 750,500 +4,500 0.07% 900,600
2023-01-16 2023-01-12 1.200 746,000 -9,000 0.07% 895,200
2023-01-13 2023-01-11 1.200 755,000 -41,000 0.07% 906,000
2023-01-10 2023-01-06 1.200 796,000 +50,000 0.09% 955,200
2023-01-09 2023-01-05 1.180 746,000 -3,500 0.08% 880,280
2023-01-05 2023-01-03 1.160 749,500 +42,000 0.08% 869,420
2023-01-03 2022-12-29 1.100 707,500 -3,000 0.08% 778,250
2022-12-15 2022-12-13 1.020 710,500 +2,500 0.08% 724,710
2022-12-14 2022-12-12 1.040 708,000 +5,000 0.08% 736,320
2022-12-13 2022-12-09 1.040 703,000 +500 0.08% 731,120
2022-11-22 2022-11-18 0.980 702,500 -12,000 0.08% 688,450
2022-11-18 2022-11-16 0.980 714,500 -500 0.08% 700,210
2022-11-16 2022-11-14 1.040 715,000 +5,000 0.08% 743,600
2022-11-15 2022-11-11 1.000 710,000 -40,500 0.08% 710,000
2022-11-10 2022-11-08 1.040 750,500 -10,000 0.08% 780,520
2022-11-08 2022-11-04 0.940 760,500 -11,500 0.08% 714,870
2022-11-07 2022-11-03 0.940 772,000 -24,500 0.08% 725,680
2022-10-27 2022-10-25 0.820 796,500 -5,000 0.09% 653,130
2022-10-26 2022-10-24 0.820 801,500 -10,500 0.09% 657,230
2022-10-20 2022-10-18 0.860 812,000 -3,000 0.09% 698,320
2022-10-13 2022-10-11 0.800 815,000 +2,500 0.09% 652,000
2022-10-06 2022-10-03 0.860 812,500 +7,500 0.09% 698,750
2022-09-29 2022-09-27 0.840 805,000 +16,500 0.09% 676,200
2022-09-28 2022-09-26 0.820 788,500 +10,000 0.09% 646,570
2022-09-27 2022-09-23 0.900 778,500 +1,500 0.08% 700,650
2022-09-22 2022-09-20 0.920 777,000 -14,500 0.08% 714,840
2022-09-20 2022-09-16 0.940 791,500 +5,000 0.09% 744,010
2022-09-19 2022-09-15 0.960 786,500 +17,000 0.09% 755,040
2022-09-16 2022-09-14 0.980 769,500 +49,500 0.08% 754,110
2022-09-14 2022-09-09 0.980 720,000 -4,000 0.08% 705,600
2022-08-30 2022-08-26 1.080 724,000 -30,000 0.08% 781,920
2022-08-23 2022-08-19 0.980 754,000 -3,500 0.08% 738,920
2022-08-18 2022-08-16 0.880 757,500 +2,000 0.08% 666,600
2022-08-15 2022-08-11 0.960 755,500 +10,000 0.08% 725,280
2022-07-29 2022-07-27 1.080 745,500 +5,000 0.08% 805,140
2022-07-18 2022-07-14 1.140 740,500 -1,500 0.08% 844,170
2022-07-12 2022-07-08 1.140 742,000 -5,500 0.08% 845,880
2022-07-08 2022-07-06 1.140 747,500 +2,500 0.08% 852,150
2022-07-06 2022-07-04 1.220 745,000 -40,000 0.08% 908,900
2022-07-05 2022-06-30 1.200 785,000 -20,000 0.09% 942,000
2022-07-04 2022-06-29 1.160 805,000 -14,500 0.09% 933,800
2022-06-30 2022-06-28 1.140 819,500 -500 0.09% 934,230
2022-06-29 2022-06-27 1.140 820,000 +17,000 0.09% 934,800
2022-06-28 2022-06-24 1.160 803,000 +500 0.09% 931,480
2022-06-27 2022-06-23 1.180 802,500 +1,000 0.09% 946,950
2022-06-24 2022-06-22 1.180 801,500 -66,500 0.09% 945,770
2022-06-16 2022-06-14 1.060 868,000 -10,500 0.09% 920,080
2022-06-02 2022-05-31 1.120 878,500 +4,500 0.10% 983,920
2022-06-01 2022-05-30 1.080 874,000 +5,000 0.10% 943,920
2022-05-30 2022-05-26 1.080 869,000 -5,000 0.09% 938,520
2022-05-25 2022-05-23 1.020 874,000 +17,000 0.10% 891,480
2022-05-24 2022-05-20 1.040 857,000 +3,000 0.09% 891,280
2022-05-19 2022-05-17 1.120 854,000 +3,500 0.09% 956,480
2022-05-17 2022-05-13 1.060 850,500 +5,000 0.09% 901,530
2022-05-06 2022-05-04 1.140 845,500 -10,500 0.09% 963,870
2022-05-03 2022-04-28 1.020 856,000 -5,000 0.09% 873,120
2022-04-27 2022-04-25 1.060 861,000 -5,500 0.09% 912,660
2022-04-26 2022-04-22 1.100 866,500 +7,000 0.09% 953,150
2022-04-25 2022-04-21 1.100 859,500 -20,000 0.09% 945,450
2022-04-21 2022-04-19 1.160 879,500 +8,500 0.10% 1,020,220
2022-04-20 2022-04-14 1.140 871,000 +7,500 0.10% 992,940
2022-04-19 2022-04-13 1.180 863,500 +22,000 0.09% 1,018,930
2022-04-13 2022-04-11 1.160 841,500 +55,500 0.09% 976,140
2022-04-12 2022-04-08 1.160 786,000 -1,500 0.09% 911,760
2022-04-07 2022-04-04 1.200 787,500 -16,000 0.09% 945,000
2022-04-06 2022-04-01 1.140 803,500 -8,500 0.09% 915,990
2022-04-04 2022-03-31 1.140 812,000 +25,000 0.09% 925,680
2022-04-01 2022-03-30 1.140 787,000 -12,000 0.09% 897,180
2022-03-30 2022-03-28 1.200 799,000 +35,500 0.09% 958,800
2022-03-29 2022-03-25 1.280 763,500 -34,500 0.08% 977,280
2022-03-28 2022-03-24 1.380 798,000 -14,000 0.09% 1,101,240
2022-03-24 2022-03-22 1.300 812,000 -19,000 0.09% 1,055,600
2022-03-23 2022-03-21 1.280 831,000 -500 0.09% 1,063,680
2022-03-22 2022-03-18 1.300 831,500 +72,000 0.09% 1,080,950
2022-03-21 2022-03-17 1.120 759,500 +10,000 0.08% 850,640
2022-03-18 2022-03-16 1.120 749,500 +5,000 0.08% 839,440
2022-03-17 2022-03-15 0.960 744,500 -3,500 0.08% 714,720
2022-03-16 2022-03-14 1.100 748,000 +39,500 0.08% 822,800
2022-03-15 2022-03-11 1.200 708,500 +4,000 0.08% 850,200
2022-03-14 2022-03-10 1.440 704,500 -22,500 0.08% 1,014,480
2022-03-11 2022-03-09 1.500 727,000 -21,000 0.08% 1,090,500
2022-03-10 2022-03-08 1.680 748,000 -121,000 0.08% 1,256,640
2022-03-09 2022-03-07 1.100 869,000 +3,500 0.09% 955,900
2022-03-08 2022-03-04 1.000 865,500 -132,000 0.09% 865,500
2022-03-04 2022-03-02 0.840 997,500 -20,000 0.11% 837,900
2022-03-02 2022-02-28 0.760 1,017,500 +25,000 0.11% 773,300
2022-03-01 2022-02-25 0.780 992,500 +500 0.11% 774,150
2022-02-28 2022-02-24 0.800 992,000 +143,000 0.11% 793,600
2022-02-25 2022-02-23 0.800 849,000 +39,000 0.09% 679,200
2022-02-23 2022-02-21 0.860 810,000 +37,500 0.09% 696,600
2022-02-21 2022-02-17 0.920 772,500 +30,000 0.08% 710,700
2022-02-18 2022-02-16 0.940 742,500 +26,000 0.08% 697,950
2022-02-17 2022-02-15 0.920 716,500 -6,000 0.08% 659,180
2022-02-15 2022-02-11 1.060 722,500 -10,000 0.08% 765,850
2022-02-14 2022-02-10 1.080 732,500 -500 0.08% 791,100
2022-02-11 2022-02-09 1.060 733,000 -70,000 0.08% 776,980
2022-02-09 2022-02-07 0.940 803,000 +5,000 0.09% 754,820
2022-02-07 2022-01-31 0.840 798,000 +15,000 0.09% 670,320
2022-01-28 2022-01-26 0.900 783,000 -20,000 0.09% 704,700
2022-01-21 2022-01-19 0.780 803,000 +44,000 0.09% 626,340
2022-01-20 2022-01-18 0.920 759,000 +20,000 0.08% 698,280
2022-01-19 2022-01-17 0.900 739,000 +25,000 0.08% 665,100
2022-01-18 2022-01-14 1.000 714,000 +30,000 0.08% 714,000
2022-01-17 2022-01-13 1.020 684,000 +2,500 0.07% 697,680
2022-01-14 2022-01-12 1.000 681,500 -27,500 0.07% 681,500
2022-01-13 2022-01-11 0.920 709,000 -68,000 0.08% 652,280
2022-01-11 2022-01-07 0.960 777,000 +20,000 0.08% 745,920
2022-01-06 2022-01-04 1.000 757,000 +18,000 0.08% 757,000
2022-01-05 2022-01-03 1.000 739,000 -25,500 0.08% 739,000
2022-01-04 2021-12-31 1.000 764,500 +25,000 0.08% 764,500
2021-12-30 2021-12-28 0.980 739,500 +25,500 0.08% 724,710
2021-12-28 2021-12-22 1.120 714,000 -3,000 0.08% 799,680
2021-12-23 2021-12-21 1.060 717,000 +38,000 0.08% 760,020
2021-12-22 2021-12-20 1.140 679,000 +500 0.07% 774,060
2021-12-20 2021-12-16 1.180 678,500 +17,000 0.07% 800,630
2021-12-13 2021-12-09 1.260 661,500 +2,500 0.07% 833,490
2021-12-03 2021-12-01 1.320 659,000 +19,500 0.07% 869,880
2021-12-01 2021-11-29 1.320 639,500 -17,000 0.07% 844,140
2021-11-30 2021-11-26 1.220 656,500 +20,000 0.07% 800,930
2021-11-26 2021-11-24 1.440 636,500 -20,000 0.07% 916,560
2021-11-22 2021-11-18 1.320 656,500 +4,000 0.07% 866,580
2021-11-16 2021-11-12 1.320 652,500 +31,500 0.07% 861,300
2021-11-15 2021-11-11 1.320 621,000 +500 0.07% 819,720
2021-11-09 2021-11-05 1.380 620,500 +4,000 0.07% 856,290
2021-11-05 2021-11-03 1.400 616,500 +23,000 0.07% 863,100
2021-11-02 2021-10-29 1.580 593,500 -4,500 0.06% 937,730
2021-11-01 2021-10-28 1.560 598,000 +2,500 0.07% 932,880
2021-10-27 2021-10-25 1.680 595,500 +1,000 0.06% 1,000,440
2021-10-26 2021-10-22 1.660 594,500 -2,500 0.06% 986,870
2021-10-25 2021-10-21 1.620 597,000 +5,500 0.07% 967,140
2021-10-22 2021-10-20 1.720 591,500 -2,000 0.06% 1,017,380
2021-10-18 2021-10-12 1.640 593,500 +20,000 0.06% 973,340
2021-10-11 2021-10-07 1.800 573,500 -1,000 0.06% 1,032,300
2021-10-08 2021-10-06 1.820 574,500 +1,000 0.06% 1,045,590
2021-10-06 2021-10-04 1.800 573,500 -20,000 0.06% 1,032,300
2021-10-05 2021-09-30 1.740 593,500 +20,000 0.06% 1,032,690
2021-10-04 2021-09-29 1.720 573,500 +500 0.06% 986,420
2021-09-27 2021-09-23 1.820 573,000 -1,000 0.06% 1,042,860
2021-09-23 2021-09-20 1.700 574,000 -31,000 0.06% 975,800
2021-09-21 2021-09-17 1.800 605,000 -5,000 0.07% 1,089,000
2021-09-20 2021-09-16 1.880 610,000 -26,000 0.07% 1,146,800
2021-09-17 2021-09-15 1.740 636,000 +26,500 0.07% 1,106,640
2021-09-16 2021-09-14 1.720 609,500 +2,000 0.07% 1,048,340
2021-09-15 2021-09-13 1.760 607,500 -29,000 0.07% 1,069,200
2021-09-14 2021-09-10 1.720 636,500 +20,000 0.07% 1,094,780
2021-09-13 2021-09-09 1.760 616,500 +10,500 0.07% 1,085,040
2021-09-10 2021-09-08 1.740 606,000 -254,500 0.07% 1,054,440
2021-09-09 2021-09-07 1.380 860,500 -105,000 0.09% 1,187,490
2021-09-02 2021-08-31 1.240 965,500 +5,000 0.11% 1,197,220
2021-08-31 2021-08-27 1.200 960,500 +6,500 0.10% 1,152,600
2021-08-20 2021-08-18 1.260 954,000 -7,500 0.10% 1,202,040
2021-08-19 2021-08-17 1.240 961,500 -500 0.10% 1,192,260
2021-08-18 2021-08-16 1.280 962,000 -5,000 0.10% 1,231,360
2021-08-12 2021-08-10 1.240 967,000 +92,000 0.11% 1,199,080
2021-08-09 2021-08-05 1.360 875,000 -180,000 0.10% 1,190,000
2021-08-03 2021-07-30 1.140 1,055,000 -20,000 0.12% 1,202,700
2021-07-30 2021-07-28 1.040 1,075,000 +20,000 0.12% 1,118,000
2021-07-27 2021-07-23 1.160 1,055,000 +5,000 0.12% 1,223,800
2021-07-26 2021-07-22 1.200 1,050,000 +2,500 0.11% 1,260,000
2021-07-15 2021-07-13 1.300 1,047,500 +25,000 0.11% 1,361,750
2021-07-12 2021-07-08 1.220 1,022,500 -38,000 0.11% 1,247,450
2021-07-09 2021-07-07 1.300 1,060,500 -2,500 0.12% 1,378,650
2021-07-08 2021-07-06 1.360 1,063,000 +30,000 0.12% 1,445,680
2021-07-07 2021-07-05 1.560 1,033,000 -20,000 0.11% 1,611,480
2021-07-06 2021-07-02 1.380 1,053,000 +21,500 0.11% 1,453,140
2021-06-29 2021-06-25 1.400 1,031,500 -50,000 0.11% 1,444,100
2021-06-25 2021-06-23 1.400 1,081,500 +100,000 0.12% 1,514,100
2021-06-23 2021-06-21 1.440 981,500 +40,000 0.11% 1,413,360
2021-06-18 2021-06-16 1.580 941,500 +5,000 0.10% 1,487,570
2021-06-17 2021-06-15 1.580 936,500 +48,500 0.10% 1,479,670
2021-06-16 2021-06-11 1.580 888,000 -60,500 0.10% 1,403,040
2021-06-15 2021-06-10 1.600 948,500 -6,000 0.10% 1,517,600
2021-06-11 2021-06-09 1.600 954,500 +49,500 0.10% 1,527,200
2021-06-10 2021-06-08 1.600 905,000 +70,000 0.10% 1,448,000
2021-06-09 2021-06-07 1.620 835,000 +3,000 0.09% 1,352,700
2021-06-07 2021-06-03 1.600 832,000 +15,000 0.09% 1,331,200
2021-06-04 2021-06-02 1.660 817,000 -87,500 0.09% 1,356,220
2021-06-03 2021-06-01 1.660 904,500 -158,500 0.10% 1,501,470
2021-06-02 2021-05-31 1.600 1,063,000 +22,500 0.12% 1,700,800
2021-05-28 2021-05-26 1.600 1,040,500 +75,000 0.11% 1,664,800
2021-05-27 2021-05-25 1.640 965,500 +39,500 0.11% 1,583,420
2021-05-26 2021-05-24 1.640 926,000 +25,000 0.10% 1,518,640
2021-05-25 2021-05-21 1.680 901,000 +50,000 0.10% 1,513,680
2021-05-24 2021-05-20 1.720 851,000 +100,000 0.09% 1,463,720
2021-05-21 2021-05-18 1.760 751,000 -22,000 0.08% 1,321,760
2021-05-20 2021-05-17 1.700 773,000 +22,000 0.08% 1,314,100
2021-05-18 2021-05-14 1.780 751,000 +10,000 0.08% 1,336,780
2021-05-17 2021-05-13 1.780 741,000 +2,000 0.08% 1,318,980
2021-05-12 2021-05-10 1.920 739,000 -83,000 0.08% 1,418,880
2021-05-11 2021-05-07 1.700 822,000 +60,000 0.09% 1,397,400
2021-05-07 2021-05-05 1.700 762,000 -20,000 0.08% 1,295,400
2021-05-06 2021-05-04 1.720 782,000 +4,500 0.09% 1,345,040
2021-05-05 2021-05-03 1.780 777,500 +48,500 0.08% 1,383,950
2021-05-04 2021-04-30 1.780 729,000 -2,500 0.08% 1,297,620
2021-05-03 2021-04-29 1.800 731,500 -1,000 0.08% 1,316,700
2021-04-29 2021-04-27 1.680 732,500 +25,000 0.08% 1,230,600
2021-04-28 2021-04-26 1.720 707,500 +25,000 0.08% 1,216,900
2021-04-27 2021-04-23 1.760 682,500 +27,000 0.07% 1,201,200
2021-04-26 2021-04-22 1.760 655,500 -50,000 0.07% 1,153,680
2021-04-23 2021-04-21 1.700 705,500 +50,000 0.08% 1,199,350
2021-04-22 2021-04-20 1.760 655,500 +8,500 0.07% 1,153,680
2021-04-21 2021-04-19 1.800 647,000 +15,000 0.07% 1,164,600
2021-04-19 2021-04-15 1.800 632,000 -19,000 0.07% 1,137,600
2021-04-16 2021-04-14 1.720 651,000 +20,000 0.07% 1,119,720
2021-04-15 2021-04-13 1.720 631,000 -2,500 0.07% 1,085,320
2021-04-08 2021-04-01 1.780 633,500 +50,000 0.07% 1,127,630
2021-04-07 2021-03-31 1.800 583,500 +10,000 0.06% 1,050,300
2021-04-01 2021-03-30 1.920 573,500 -5,000 0.06% 1,101,120
2021-03-31 2021-03-29 1.920 578,500 -20,000 0.06% 1,110,720
2021-03-30 2021-03-26 1.960 598,500 -114,500 0.07% 1,173,060
2021-03-29 2021-03-25 1.740 713,000 -6,000 0.08% 1,240,620
2021-03-26 2021-03-24 1.520 719,000 -25,000 0.08% 1,092,880
2021-03-25 2021-03-23 1.680 744,000 +10,000 0.08% 1,249,920
2021-03-24 2021-03-22 1.720 734,000 +50,500 0.08% 1,262,480
2021-03-23 2021-03-19 1.820 683,500 +81,000 0.07% 1,243,970
2021-03-22 2021-03-18 1.860 602,500 +5,000 0.07% 1,120,650
2021-03-19 2021-03-17 2.040 597,500 +6,000 0.07% 1,218,900
2021-03-17 2021-03-15 2.060 591,500 +29,000 0.06% 1,218,490
2021-03-16 2021-03-12 2.020 562,500 -7,000 0.06% 1,136,250
2021-03-15 2021-03-11 1.840 569,500 -6,500 0.06% 1,047,880
2021-03-12 2021-03-10 1.800 576,000 -73,000 0.06% 1,036,800
2021-03-11 2021-03-09 1.980 649,000 +9,500 0.07% 1,285,020
2021-03-10 2021-03-08 2.260 639,500 +65,500 0.07% 1,445,270
2021-03-09 2021-03-05 1.940 574,000 +53,000 0.06% 1,113,560
2021-03-05 2021-03-03 1.600 521,000 +2,500 0.06% 833,600
2021-03-04 2021-03-02 1.600 518,500 -35,500 0.06% 829,600
2021-03-03 2021-03-01 1.900 554,000 +2,500 0.06% 1,052,600
2021-03-02 2021-02-26 2.080 551,500 -11,500 0.06% 1,147,120
2021-02-26 2021-02-24 2.200 563,000 -34,000 0.06% 1,238,600
2021-02-25 2021-02-23 2.200 597,000 +52,500 0.07% 1,313,400
2021-02-24 2021-02-22 1.800 544,500 +16,000 0.06% 980,100
2021-02-22 2021-02-18 1.420 528,500 -2,500 0.06% 750,470
2021-02-19 2021-02-17 1.420 531,000 -75,000 0.06% 754,020
2021-02-18 2021-02-16 1.220 606,000 +8,000 0.07% 739,320
2021-02-17 2021-02-11 0.980 598,000 -5,000 0.07% 586,040
2021-02-08 2021-02-04 0.960 603,000 -27,000 0.07% 578,880
2021-02-05 2021-02-03 0.900 630,000 +7,000 0.07% 567,000
2021-02-04 2021-02-02 0.820 623,000 +72,500 0.07% 510,860
2021-01-27 2021-01-25 0.780 550,500 -25,500 0.06% 429,390
2021-01-21 2021-01-19 0.760 576,000 +500 0.06% 437,760
2021-01-20 2021-01-18 0.760 575,500 +12,000 0.06% 437,380
2021-01-05 2020-12-31 0.700 563,500 -15,000 0.06% 394,450
2020-12-29 2020-12-24 0.660 578,500 -5,000 0.06% 381,810
2020-12-28 2020-12-22 0.660 583,500 -4,000 0.06% 385,110
2020-12-23 2020-12-21 0.660 587,500 +9,000 0.06% 387,750
2020-12-21 2020-12-17 0.660 578,500 +15,000 0.06% 381,810
2020-12-16 2020-12-14 0.760 563,500 +1,000 0.06% 428,260
2020-12-04 2020-12-02 0.760 562,500 -19,000 0.06% 427,500
2020-12-03 2020-12-01 0.800 581,500 +14,000 0.06% 465,200
2020-11-27 2020-11-25 0.720 567,500 +5,000 0.06% 408,600
2020-11-12 2020-11-10 0.740 562,500 -1,000 0.06% 416,250
2020-11-09 2020-11-05 0.640 563,500 -500 0.06% 360,640
2020-11-05 2020-11-03 0.660 564,000 -82,500 0.06% 372,240
2020-11-04 2020-11-02 0.660 646,500 -13,500 0.07% 426,690
2020-11-02 2020-10-29 0.640 660,000 -8,500 0.07% 422,400
2020-10-29 2020-10-27 0.660 668,500 -36,500 0.07% 441,210
2020-10-28 2020-10-23 0.700 705,000 -46,500 0.08% 493,500
2020-10-27 2020-10-22 0.660 751,500 -5,000 0.08% 495,990
2020-10-19 2020-10-15 0.620 756,500 +8,000 0.08% 469,030
2020-10-16 2020-10-14 0.600 748,500 -5,000 0.08% 449,100
2020-10-15 2020-10-12 0.600 753,500 +90,500 0.08% 452,100
2020-10-14 2020-10-09 0.620 663,000 +108,500 0.07% 411,060
2020-09-23 2020-09-21 0.960 554,500 -29,000 0.06% 532,320
2020-09-11 2020-09-09 1.000 583,500 +2,000 0.06% 583,500
2020-08-27 2020-08-25 1.060 581,500 +1,500 0.06% 616,390
2020-08-17 2020-08-13 1.000 580,000 -20,000 0.06% 580,000
2020-08-05 2020-08-03 1.100 600,000 +95,000 0.07% 660,000
2020-07-22 2020-07-20 1.280 505,000 -3,500 0.06% 646,400
2020-07-14 2020-07-10 1.260 508,500 +11,000 0.06% 640,710
2020-07-10 2020-07-08 1.260 497,500 -11,000 0.05% 626,850
2020-07-07 2020-07-03 1.220 508,500 +9,000 0.06% 620,370
2020-07-03 2020-06-30 1.240 499,500 -317,500 0.05% 619,380
2020-06-16 2020-06-12 1.180 817,000 -15,000 0.09% 964,060
2020-06-10 2020-06-08 1.220 832,000 -1,000 0.09% 1,015,040
2020-06-08 2020-06-04 1.220 833,000 -5,000 0.09% 1,016,260
2020-06-01 2020-05-28 1.200 838,000 -1,500 0.09% 1,005,600
2020-05-27 2020-05-25 1.240 839,500 -500 0.09% 1,040,980
2020-05-26 2020-05-22 1.140 840,000 -4,000 0.09% 957,600
2020-05-25 2020-05-21 1.200 844,000 +15,000 0.09% 1,012,800
2020-05-21 2020-05-19 1.140 829,000 -11,000 0.09% 945,060
2020-05-20 2020-05-18 0.880 840,000 -500 0.09% 739,200
2020-05-08 2020-05-06 0.760 840,500 -8,000 0.14% 638,780
2020-04-20 2020-04-16 0.880 848,500 -2,000 0.14% 746,680
2020-04-08 2020-04-06 0.760 850,500 -24,000 0.14% 646,380
2020-04-07 2020-04-03 0.780 874,500 +3,000 0.14% 682,110
2020-03-16 2020-03-12 0.760 871,500 -5,000 0.14% 662,340
2020-02-14 2020-02-12 0.980 876,500 -5,000 0.14% 858,970
2020-02-13 2020-02-11 0.900 881,500 -13,500 0.15% 793,350
2020-02-12 2020-02-10 0.900 895,000 -6,500 0.15% 805,500
2020-01-31 2020-01-29 0.960 901,500 +10,000 0.15% 865,440
2020-01-30 2020-01-24 1.000 891,500 +20,000 0.15% 891,500
2020-01-23 2020-01-21 1.000 871,500 -5,000 0.14% 871,500
2020-01-20 2020-01-16 1.000 876,500 +25,000 0.14% 876,500
2020-01-17 2020-01-15 1.020 851,500 +105,000 0.14% 868,530
2020-01-16 2020-01-14 1.120 746,500 +21,000 0.12% 836,080
2020-01-14 2020-01-10 1.140 725,500 -2,500 0.12% 827,070
2020-01-13 2020-01-09 1.100 728,000 +60,000 0.12% 800,800
2020-01-09 2020-01-07 1.120 668,000 +7,500 0.11% 748,160
2020-01-06 2020-01-02 1.080 660,500 +15,000 0.11% 713,340
2020-01-03 2019-12-31 1.040 645,500 +90,000 0.11% 671,320
2019-12-23 2019-12-19 1.040 555,500 +9,000 0.09% 577,720
2019-12-17 2019-12-13 1.060 546,500 -5,500 0.09% 579,290
2019-12-06 2019-12-04 0.940 552,000 -63,500 0.09% 518,880
2019-12-05 2019-12-03 0.980 615,500 -250,000 0.10% 603,190
2019-12-03 2019-11-29 0.960 865,500 -251,500 0.14% 830,880
2019-11-07 2019-11-05 1.080 1,117,000 -10,000 0.18% 1,206,360
2019-11-06 2019-11-04 1.080 1,127,000 +15,000 0.19% 1,217,160
2019-10-25 2019-10-23 1.100 1,112,000 -1,000 0.18% 1,223,200
2019-10-11 2019-10-09 1.040 1,113,000 -32,000 0.18% 1,157,520
2019-10-10 2019-10-08 1.040 1,145,000 -11,000 0.19% 1,190,800
2019-09-24 2019-09-20 1.120 1,156,000 +500 0.19% 1,294,720
2019-09-17 2019-09-13 1.060 1,155,500 +1,000 0.19% 1,224,830
2019-09-04 2019-09-02 1.080 1,154,500 +500 0.19% 1,246,860
2019-08-30 2019-08-28 1.120 1,154,000 -12,000 0.19% 1,292,480
2019-08-26 2019-08-22 1.380 1,166,000 +49,500 0.19% 1,609,080
2019-08-23 2019-08-21 1.380 1,116,500 +299,000 0.18% 1,540,770
2019-08-21 2019-08-19 1.400 817,500 -97,500 0.13% 1,144,500
2019-08-20 2019-08-16 1.340 915,000 -50,000 0.15% 1,226,100
2019-08-19 2019-08-15 1.280 965,000 -32,500 0.16% 1,235,200
2019-08-16 2019-08-14 1.320 997,500 -167,500 0.16% 1,316,700
2019-05-27 2019-05-23 2.000 1,165,000 -8,500 0.19% 2,330,000
2019-05-24 2019-05-22 2.060 1,173,500 -5,500 0.19% 2,417,410
2019-05-23 2019-05-21 2.040 1,179,000 -500 0.19% 2,405,160
2019-05-20 2019-05-16 2.120 1,179,500 -500 0.19% 2,500,540
2019-05-06 2019-05-02 2.080 1,180,000 +15,000 0.19% 2,454,400
2019-04-30 2019-04-26 2.180 1,165,000 -15,000 0.19% 2,539,700
2019-04-24 2019-04-18 2.180 1,180,000 -2,500 0.19% 2,572,400
2019-04-11 2019-04-09 2.140 1,182,500 -5,000 0.19% 2,530,550
2019-04-09 2019-04-04 2.300 1,187,500 -2,500 0.20% 2,731,250
2019-04-08 2019-04-03 2.280 1,190,000 +10,000 0.20% 2,713,200
2019-04-01 2019-03-28 2.420 1,180,000 -49,500 0.19% 2,855,600
2019-03-26 2019-03-22 2.460 1,229,500 +5,000 0.20% 3,024,570
2019-03-25 2019-03-21 2.500 1,224,500 -15,000 0.20% 3,061,250
2019-03-22 2019-03-20 2.520 1,239,500 -4,000 0.20% 3,123,540
2019-03-21 2019-03-19 2.520 1,243,500 +4,000 0.20% 3,133,620
2019-03-20 2019-03-18 2.400 1,239,500 +19,500 0.20% 2,974,800
2019-03-19 2019-03-15 2.320 1,220,000 +516,500 0.20% 2,830,400
2019-03-14 2019-03-12 2.220 703,500 +6,000 0.12% 1,561,770
2019-03-12 2019-03-08 2.240 697,500 -50,000 0.11% 1,562,400
2019-03-11 2019-03-07 2.200 747,500 -55,000 0.12% 1,644,500
2019-03-08 2019-03-06 2.160 802,500 -11,500 0.13% 1,733,400
2019-03-07 2019-03-05 2.060 814,000 +1,500 0.13% 1,676,840
2019-03-06 2019-03-04 1.880 812,500 -61,500 0.13% 1,527,500
2019-03-05 2019-03-01 1.660 874,000 +50,000 0.14% 1,450,840
2019-03-04 2019-02-28 1.680 824,000 +9,000 0.14% 1,384,320
2019-03-01 2019-02-27 1.520 815,000 -8,000 0.13% 1,238,800
2019-02-28 2019-02-26 1.420 823,000 +2,500 0.14% 1,168,660
2019-02-27 2019-02-25 1.460 820,500 -3,000 0.14% 1,197,930
2019-02-25 2019-02-21 1.380 823,500 +55,000 0.14% 1,136,430
2019-01-30 2019-01-28 1.200 768,500 -4,000 0.13% 922,200
2019-01-25 2019-01-23 1.260 772,500 +4,000 0.13% 973,350
2018-12-04 2018-11-30 1.500 768,500 -5,500 0.13% 1,152,750
2018-11-30 2018-11-28 1.520 774,000 -4,000 0.13% 1,176,480
2018-11-29 2018-11-27 1.520 778,000 -3,000 0.13% 1,182,560
2018-11-22 2018-11-20 1.560 781,000 -2,500 0.13% 1,218,360
2018-11-21 2018-11-19 1.500 783,500 +15,000 0.13% 1,175,250
2018-11-16 2018-11-14 1.400 768,500 -1,000 0.13% 1,075,900
2018-11-15 2018-11-13 1.360 769,500 -2,000 0.13% 1,046,520
2018-11-09 2018-11-07 1.420 771,500 +3,000 0.13% 1,095,530
2018-10-22 2018-10-18 1.580 768,500 -14,500 0.13% 1,214,230
2018-10-19 2018-10-16 1.540 783,000 +27,500 0.13% 1,205,820
2018-10-18 2018-10-15 1.520 755,500 -3,000 0.12% 1,148,360
2018-10-05 2018-10-03 1.620 758,500 +5,000 0.12% 1,228,770
2018-09-26 2018-09-21 1.520 753,500 -3,000 0.12% 1,145,320
2018-09-19 2018-09-17 1.740 756,500 +3,000 0.12% 1,316,310
2018-09-14 2018-09-12 1.760 753,500 +1,000 0.12% 1,326,160
2018-08-21 2018-08-17 1.760 752,500 -3,500 0.12% 1,324,400
2018-08-16 2018-08-14 1.760 756,000 -2,000 0.12% 1,330,560
2018-08-13 2018-08-09 1.840 758,000 +23,000 0.12% 1,394,720
2018-08-10 2018-08-08 1.860 735,000 +3,500 0.12% 1,367,100
2018-07-11 2018-07-09 2.080 731,500 -500 0.12% 1,521,520
2018-07-10 2018-07-06 2.060 732,000 +500 0.12% 1,507,920
2018-07-04 2018-06-29 2.260 731,500 -1,000 0.12% 1,653,190
2018-06-20 2018-06-15 2.380 732,500 -20,000 0.12% 1,743,350
2018-06-14 2018-06-12 2.480 752,500 -2,000 0.12% 1,866,200
2018-06-04 2018-05-31 2.500 754,500 +3,000 0.12% 1,886,250
2018-05-28 2018-05-24 2.580 751,500 -15,000 0.12% 1,938,870
2018-05-25 2018-05-23 2.460 766,500 +2,500 0.13% 1,885,590
2018-05-24 2018-05-21 2.440 764,000 -138,500 0.13% 1,864,160
2018-05-23 2018-05-18 2.420 902,500 -10,500 0.15% 2,184,050
2018-05-11 2018-05-09 2.100 913,000 -500 0.15% 1,917,300
2018-05-10 2018-05-08 2.060 913,500 +500 0.15% 1,881,810
2018-05-04 2018-05-02 2.080 913,000 -2,000 0.15% 1,899,040
2018-05-03 2018-04-30 2.120 915,000 -500 0.15% 1,939,800
2018-05-02 2018-04-27 2.140 915,500 +2,500 0.15% 1,959,170
2018-04-23 2018-04-19 2.120 913,000 -14,000 0.15% 1,935,560
2018-04-20 2018-04-18 2.060 927,000 +6,000 0.15% 1,909,620
2018-04-19 2018-04-17 2.100 921,000 -2,500 0.15% 1,934,100
2018-04-17 2018-04-13 2.180 923,500 -7,000 0.15% 2,013,230
2018-04-16 2018-04-12 2.000 930,500 +7,000 0.15% 1,861,000
2018-04-12 2018-04-10 1.860 923,500 +10,000 0.15% 1,717,710
2018-04-11 2018-04-09 1.860 913,500 -7,500 0.15% 1,699,110
2018-04-04 2018-03-29 1.920 921,000 -10,000 0.15% 1,768,320
2018-03-21 2018-03-19 1.980 931,000 +10,000 0.15% 1,843,380
2018-03-14 2018-03-12 2.020 921,000 -1,500 0.15% 1,860,420
2018-03-12 2018-03-08 2.020 922,500 -11,000 0.15% 1,863,450
2018-03-08 2018-03-06 2.000 933,500 +500 0.15% 1,867,000
2018-02-21 2018-02-15 2.020 933,000 +25,000 0.15% 1,884,660
2018-02-13 2018-02-09 2.000 908,000 -12,500 0.15% 1,816,000
2018-02-12 2018-02-08 2.040 920,500 +2,500 0.15% 1,877,820
2018-02-09 2018-02-07 2.100 918,000 +1,500 0.15% 1,927,800
2018-02-08 2018-02-06 2.100 916,500 -27,500 0.15% 1,924,650
2018-02-06 2018-02-02 2.100 944,000 -55,000 0.16% 1,982,400
2018-02-02 2018-01-31 2.200 999,000 -572,500 0.16% 2,197,800
2018-02-01 2018-01-30 2.200 1,571,500 -23,500 0.26% 3,457,300
2018-01-31 2018-01-29 2.280 1,595,000 -231,000 0.26% 3,636,600
2018-01-30 2018-01-26 2.240 1,826,000 -189,000 0.30% 4,090,240
2018-01-29 2018-01-25 2.320 2,015,000 -86,000 0.33% 4,674,800
2018-01-26 2018-01-24 2.320 2,101,000 +41,000 0.35% 4,874,320
2018-01-25 2018-01-23 2.240 2,060,000 -2,500 0.34% 4,614,400
2018-01-23 2018-01-19 2.180 2,062,500 +6,500 0.34% 4,496,250
2018-01-22 2018-01-18 2.120 2,056,000 +89,500 0.34% 4,358,720
2018-01-19 2018-01-17 2.260 1,966,500 +42,500 0.32% 4,444,290
2018-01-16 2018-01-12 2.220 1,924,000 +1,500 0.32% 4,271,280
2018-01-15 2018-01-11 2.220 1,922,500 +75,000 0.32% 4,267,950
2018-01-11 2018-01-09 2.280 1,847,500 -103,000 0.30% 4,212,300
2018-01-09 2018-01-05 2.400 1,950,500 +1,000 0.32% 4,681,200
2018-01-04 2018-01-02 2.320 1,949,500 +20,000 0.32% 4,522,840
2017-12-29 2017-12-27 2.180 1,929,500 +3,000 0.32% 4,206,310
2017-12-28 2017-12-22 2.160 1,926,500 +3,000 0.32% 4,161,240
2017-12-21 2017-12-19 2.060 1,923,500 +2,000 0.32% 3,962,410
2017-12-20 2017-12-18 2.040 1,921,500 +4,000 0.32% 3,919,860
2017-12-14 2017-12-12 2.240 1,917,500 +1,000 0.32% 4,295,200
2017-12-13 2017-12-11 2.240 1,916,500 +94,000 0.32% 4,292,960
2017-12-08 2017-12-06 2.400 1,822,500 +3,000 0.30% 4,374,000
2017-12-07 2017-12-05 2.500 1,819,500 +51,500 0.30% 4,548,750
2017-12-06 2017-12-04 2.500 1,768,000 +500 0.29% 4,420,000
2017-12-05 2017-12-01 2.560 1,767,500 +50,000 0.29% 4,524,800
2017-12-04 2017-11-30 2.540 1,717,500 +38,000 0.28% 4,362,450
2017-12-01 2017-11-29 2.540 1,679,500 +83,000 0.28% 4,265,930
2017-11-30 2017-11-28 2.580 1,596,500 +30,000 0.26% 4,118,970
2017-11-29 2017-11-27 2.580 1,566,500 +25,000 0.26% 4,041,570
2017-11-28 2017-11-24 2.540 1,541,500 +86,500 0.25% 3,915,410
2017-11-27 2017-11-23 2.440 1,455,000 +1,500 0.24% 3,550,200
2017-11-24 2017-11-22 2.540 1,453,500 -11,000 0.24% 3,691,890
2017-11-23 2017-11-21 2.500 1,464,500 +129,500 0.24% 3,661,250
2017-11-22 2017-11-20 2.480 1,335,000 +40,000 0.22% 3,310,800
2017-11-17 2017-11-15 2.540 1,295,000 -7,500 0.21% 3,289,300
2017-11-16 2017-11-14 2.600 1,302,500 +10,000 0.21% 3,386,500
2017-11-15 2017-11-13 2.640 1,292,500 +87,500 0.21% 3,412,200
2017-11-09 2017-11-07 2.740 1,205,000 -20,500 0.20% 3,301,700
2017-11-06 2017-11-02 2.640 1,225,500 +53,500 0.20% 3,235,320
2017-11-03 2017-11-01 2.680 1,172,000 +69,000 0.19% 3,140,960
2017-11-01 2017-10-30 2.760 1,103,000 -73,500 0.18% 3,044,280
2017-10-31 2017-10-27 2.720 1,176,500 +46,500 0.19% 3,200,080
2017-10-30 2017-10-26 2.680 1,130,000 +3,000 0.19% 3,028,400
2017-10-27 2017-10-25 2.660 1,127,000 +50,500 0.19% 2,997,820
2017-10-25 2017-10-23 2.700 1,076,500 +28,000 0.18% 2,906,550
2017-10-24 2017-10-20 2.700 1,048,500 -3,000 0.17% 2,830,950
2017-10-23 2017-10-19 2.660 1,051,500 +50,000 0.17% 2,796,990
2017-10-20 2017-10-18 2.680 1,001,500 -64,000 0.16% 2,684,020
2017-10-19 2017-10-17 2.640 1,065,500 +57,500 0.18% 2,812,920
2017-10-18 2017-10-16 2.700 1,008,000 +3,500 0.17% 2,721,600
2017-10-17 2017-10-13 2.820 1,004,500 -36,500 0.17% 2,832,690
2017-10-12 2017-10-10 2.780 1,041,000 +50,000 0.17% 2,893,980
2017-10-06 2017-10-03 2.740 991,000 -5,000 0.16% 2,715,340
2017-09-28 2017-09-26 2.720 996,000 +3,000 0.16% 2,709,120
2017-09-25 2017-09-21 2.780 993,000 +3,000 0.16% 2,760,540
2017-09-22 2017-09-20 2.580 990,000 +12,000 0.16% 2,554,200
2017-09-21 2017-09-19 2.760 978,000 +350,000 0.16% 2,699,280
2017-09-20 2017-09-18 2.760 628,000 +25,000 0.10% 1,733,280
2017-09-08 2017-09-06 2.900 603,000 +5,000 0.10% 1,748,700
2017-09-05 2017-09-01 2.980 598,000 -73,500 0.10% 1,782,040
2017-09-04 2017-08-31 2.980 671,500 +105,000 0.11% 2,001,070
2017-08-31 2017-08-29 3.300 566,500 +1,000 0.09% 1,869,450
2017-08-28 2017-08-24 3.580 565,500 -7,500 0.09% 2,024,490
2017-08-10 2017-08-08 3.880 573,000 -5,000 0.09% 2,223,240
2017-07-31 2017-07-27 3.740 578,000 -1,000 0.10% 2,161,720
2017-07-21 2017-07-19 3.540 579,000 -6,000 0.10% 2,049,660
2017-07-20 2017-07-18 3.480 585,000 +1,500 0.10% 2,035,800
2017-07-18 2017-07-14 3.340 583,500 +5,000 0.10% 1,948,890
2017-07-12 2017-07-10 3.400 578,500 -6,000 0.10% 1,966,900
2017-07-10 2017-07-06 3.460 584,500 +2,000 0.10% 2,022,370
2017-07-05 2017-07-03 3.420 582,500 -2,500 0.10% 1,992,150
2017-05-23 2017-05-19 3.960 585,000 -2,000 0.10% 2,316,600
2017-04-07 2017-04-05 3.800 587,000 +5,000 0.10% 2,230,600
2017-03-15 2017-03-13 3.880 582,000 +1,000 0.10% 2,258,160
2017-03-14 2017-03-10 3.920 581,000 -19,500 0.10% 2,277,520
2017-03-08 2017-03-06 4.000 600,500 -1,500 0.10% 2,402,000
2017-03-06 2017-03-02 4.080 602,000 +35,000 0.10% 2,456,160
2017-02-28 2017-02-24 4.240 567,000 -22,500 0.09% 2,404,080
2017-02-24 2017-02-22 4.300 589,500 +2,500 0.10% 2,534,850
2017-02-22 2017-02-20 4.300 587,000 +10,000 0.10% 2,524,100
2017-02-21 2017-02-17 4.240 577,000 -1,500 0.10% 2,446,480
2017-02-20 2017-02-16 4.300 578,500 +10,000 0.10% 2,487,550
2017-02-17 2017-02-15 4.360 568,500 +5,500 0.09% 2,478,660
2017-02-16 2017-02-14 4.320 563,000 -17,000 0.09% 2,432,160
2017-02-14 2017-02-10 4.380 580,000 -15,000 0.10% 2,540,400
2017-02-13 2017-02-09 4.400 595,000 +29,000 0.10% 2,618,000
2017-02-10 2017-02-08 4.460 566,000 +27,000 0.09% 2,524,360
2017-02-09 2017-02-07 4.540 539,000 +10,000 0.09% 2,447,060
2017-02-07 2017-02-03 4.460 529,000 -20,000 0.09% 2,359,340
2017-02-06 2017-02-02 4.520 549,000 -14,000 0.09% 2,481,480
2017-02-03 2017-02-01 4.560 563,000 +24,500 0.09% 2,567,280
2017-02-02 2017-01-27 4.580 538,500 +15,000 0.09% 2,466,330
2017-01-25 2017-01-23 4.620 523,500 +1,500 0.09% 2,418,570
2017-01-19 2017-01-17 4.540 522,000 +20,000 0.09% 2,369,880
2017-01-18 2017-01-16 4.540 502,000 -5,000 0.08% 2,279,080
2017-01-12 2017-01-10 4.680 507,000 -15,000 0.08% 2,372,760
2017-01-05 2017-01-03 4.420 522,000 -3,500 0.09% 2,307,240
2016-12-29 2016-12-23 4.380 525,500 -10,000 0.09% 2,301,690
2016-12-21 2016-12-19 4.360 535,500 -500 0.09% 2,334,780
2016-12-16 2016-12-14 4.320 536,000 +3,500 0.09% 2,315,520
2016-11-29 2016-11-25 4.340 532,500 -11,000 0.09% 2,311,050
2016-11-25 2016-11-23 4.360 543,500 +500 0.09% 2,369,660
2016-11-18 2016-11-16 4.380 543,000 +500 0.09% 2,378,340
2016-11-11 2016-11-09 4.340 542,500 -5,500 0.09% 2,354,450
2016-11-03 2016-11-01 4.320 548,000 +11,500 0.09% 2,367,360
2016-10-11 2016-10-06 4.720 536,500 +3,000 0.09% 2,532,280
2016-10-07 2016-10-05 4.840 533,500 +1,500 0.09% 2,582,140
2016-10-06 2016-10-04 4.640 532,000 -1,500 0.09% 2,468,480
2016-10-03 2016-09-29 4.360 533,500 -9,500 0.09% 2,326,060
2016-09-28 2016-09-26 4.340 543,000 -1,000 0.09% 2,356,620
2016-09-26 2016-09-22 4.340 544,000 -15,000 0.09% 2,360,960
2016-09-13 2016-09-09 4.180 559,000 +15,000 0.09% 2,336,620
2016-09-08 2016-09-06 4.320 544,000 +6,500 0.09% 2,350,080
2016-09-07 2016-09-05 4.340 537,500 -15,000 0.09% 2,332,750
2016-08-31 2016-08-29 4.100 552,500 +15,000 0.09% 2,265,250
2016-08-18 2016-08-16 4.360 537,500 -10,000 0.09% 2,343,500
2016-08-09 2016-08-05 4.320 547,500 -1,000 0.09% 2,365,200
2016-08-08 2016-08-04 4.280 548,500 +2,500 0.09% 2,347,580
2016-08-05 2016-08-03 4.100 546,000 -12,500 0.09% 2,238,600
2016-08-04 2016-08-01 4.200 558,500 -2,500 0.09% 2,345,700
2016-08-01 2016-07-28 4.060 561,000 +15,000 0.09% 2,277,660
2016-07-15 2016-07-13 4.240 546,000 -1,500 0.09% 2,315,040
2016-07-04 2016-06-29 4.060 547,500 +2,500 0.09% 2,222,850
2016-06-29 2016-06-27 4.180 545,000 +10,000 0.09% 2,278,100
2016-06-28 2016-06-24 4.140 535,000 +2,500 0.09% 2,214,900
2016-06-22 2016-06-20 4.320 532,500 +2,000 0.09% 2,300,400
2016-06-21 2016-06-17 4.320 530,500 -15,500 0.09% 2,291,760
2016-06-15 2016-06-13 4.540 546,000 +1,500 0.09% 2,478,840
2016-06-14 2016-06-10 4.460 544,500 -6,000 0.09% 2,428,470
2016-06-10 2016-06-07 4.700 550,500 -57,500 0.09% 2,587,350
2016-06-08 2016-06-06 4.320 608,000 +7,000 0.10% 2,626,560
2016-06-07 2016-06-03 4.320 601,000 +10,500 0.10% 2,596,320
2016-06-06 2016-06-02 4.460 590,500 -23,000 0.10% 2,633,630
2016-06-03 2016-06-01 4.260 613,500 -13,000 0.10% 2,613,510
2016-06-02 2016-05-31 4.040 626,500 -500 0.10% 2,531,060
2016-06-01 2016-05-30 3.980 627,000 -43,000 0.10% 2,495,460
2016-05-31 2016-05-27 4.000 670,000 -4,500 0.11% 2,680,000
2016-05-30 2016-05-26 4.060 674,500 -7,500 0.11% 2,738,470
2016-05-27 2016-05-25 4.080 682,000 -6,000 0.11% 2,782,560
2016-05-26 2016-05-24 4.020 688,000 +6,000 0.11% 2,765,760
2016-05-25 2016-05-23 4.000 682,000 +11,000 0.11% 2,728,000
2016-05-24 2016-05-20 4.020 671,000 -25,000 0.11% 2,697,420
2016-05-23 2016-05-19 3.900 696,000 -10,000 0.11% 2,714,400
2016-05-20 2016-05-18 3.900 706,000 +4,000 0.12% 2,753,400
2016-05-19 2016-05-17 3.760 702,000 -41,000 0.12% 2,639,520
2016-05-17 2016-05-13 3.500 743,000 -28,000 0.12% 2,600,500
2016-05-16 2016-05-12 3.460 771,000 -60,000 0.13% 2,667,660
2016-05-13 2016-05-11 3.460 831,000 +83,000 0.14% 2,875,260
2016-05-12 2016-05-10 3.600 748,000 -32,000 0.12% 2,692,800
2016-05-11 2016-05-09 3.600 780,000 +46,500 0.13% 2,808,000
2016-05-09 2016-05-05 3.160 733,500 -2,500 0.12% 2,317,860
2016-05-06 2016-05-04 3.200 736,000 -2,000 0.12% 2,355,200
2016-04-28 2016-04-26 3.200 738,000 -1,000 0.12% 2,361,600
2016-04-26 2016-04-22 3.160 739,000 -15,500 0.12% 2,335,240
2016-04-25 2016-04-21 3.160 754,500 +15,000 0.12% 2,384,220
2016-04-21 2016-04-19 3.060 739,500 +15,000 0.12% 2,262,870
2016-04-20 2016-04-18 3.160 724,500 -2,500 0.12% 2,289,420
2016-04-19 2016-04-15 3.220 727,000 +2,500 0.12% 2,340,940
2016-04-15 2016-04-13 3.320 724,500 +22,000 0.12% 2,405,340
2016-03-31 2016-03-29 3.120 702,500 -2,500 0.12% 2,191,800
2016-03-30 2016-03-24 3.140 705,000 +2,500 0.12% 2,213,700
2016-03-23 2016-03-21 3.220 702,500 -59,500 0.12% 2,262,050
2016-03-22 2016-03-18 3.140 762,000 -310,500 0.13% 2,392,680
2016-03-16 2016-03-14 3.080 1,072,500 +3,000 0.18% 3,303,300
2016-03-11 2016-03-09 3.100 1,069,500 +27,500 0.18% 3,315,450
2016-03-10 2016-03-08 3.440 1,042,000 -9,500 0.17% 3,584,480
2016-03-09 2016-03-07 3.400 1,051,500 +25,000 0.17% 3,575,100
2016-03-04 2016-03-02 3.360 1,026,500 +5,000 0.17% 3,449,040
2016-02-25 2016-02-23 3.260 1,021,500 -8,500 0.17% 3,330,090
2016-02-24 2016-02-22 3.300 1,030,000 +8,500 0.17% 3,399,000
2016-02-23 2016-02-19 3.220 1,021,500 -25,000 0.17% 3,289,230
2016-02-22 2016-02-18 3.240 1,046,500 +270,500 0.17% 3,390,660
2016-02-19 2016-02-17 3.220 776,000 -500 0.13% 2,498,720
2016-02-11 2016-02-04 3.160 776,500 +5,000 0.13% 2,453,740
2016-02-05 2016-02-03 3.300 771,500 +1,000 0.13% 2,545,950
2016-02-03 2016-02-01 3.400 770,500 +29,000 0.13% 2,619,700
2016-02-02 2016-01-29 3.600 741,500 +7,500 0.12% 2,669,400
2016-01-28 2016-01-26 3.760 734,000 -8,000 0.12% 2,759,840
2016-01-27 2016-01-25 3.900 742,000 +6,000 0.12% 2,893,800
2016-01-26 2016-01-22 3.720 736,000 -26,000 0.12% 2,737,920
2016-01-22 2016-01-20 3.600 762,000 -5,500 0.13% 2,743,200
2016-01-21 2016-01-19 3.820 767,500 -22,500 0.13% 2,931,850
2016-01-20 2016-01-18 3.900 790,000 -82,500 0.13% 3,081,000
2016-01-19 2016-01-15 3.720 872,500 -117,000 0.14% 3,245,700
2016-01-18 2016-01-14 4.400 989,500 -179,500 0.16% 4,353,800
2016-01-15 2016-01-13 3.420 1,169,000 -52,500 0.19% 3,997,980
2016-01-14 2016-01-12 3.100 1,221,500 -27,000 0.20% 3,786,650
2016-01-13 2016-01-11 2.740 1,248,500 +13,000 0.21% 3,420,890
2016-01-08 2016-01-06 2.900 1,235,500 -50,000 0.20% 3,582,950
2016-01-07 2016-01-05 2.980 1,285,500 +56,500 0.21% 3,830,790
2016-01-06 2016-01-04 2.880 1,229,000 -30,000 0.20% 3,539,520
2016-01-05 2015-12-31 3.000 1,259,000 +49,500 0.21% 3,777,000
2016-01-04 2015-12-29 3.360 1,209,500 +11,500 0.20% 4,063,920
2015-12-30 2015-12-28 3.320 1,198,000 +10,000 0.20% 3,977,360
2015-12-29 2015-12-24 3.360 1,188,000 +67,500 0.20% 3,991,680
2015-12-28 2015-12-22 3.400 1,120,500 +7,000 0.18% 3,809,700
2015-12-23 2015-12-21 3.520 1,113,500 +109,000 0.18% 3,919,520
2015-12-16 2015-12-14 3.960 1,004,500 +5,000 0.17% 3,977,820
2015-12-15 2015-12-11 3.960 999,500 +1,000 0.16% 3,958,020
2015-12-10 2015-12-08 4.400 998,500 -500 0.16% 4,393,400
2015-12-07 2015-12-03 4.260 999,000 +1,500 0.16% 4,255,740
2015-12-03 2015-12-01 4.480 997,500 -17,000 0.16% 4,468,800
2015-12-02 2015-11-30 4.520 1,014,500 -2,500 0.17% 4,585,540
2015-11-27 2015-11-25 4.620 1,017,000 +4,000 0.17% 4,698,540
2015-11-25 2015-11-23 4.600 1,013,000 -13,000 0.17% 4,659,800
2015-11-24 2015-11-20 4.660 1,026,000 +5,000 0.17% 4,781,160
2015-11-23 2015-11-19 4.520 1,021,000 +16,500 0.17% 4,614,920
2015-11-20 2015-11-18 4.680 1,004,500 -9,000 0.17% 4,701,060
2015-11-19 2015-11-17 4.660 1,013,500 +4,000 0.17% 4,722,910
2015-11-18 2015-11-16 4.580 1,009,500 +5,000 0.17% 4,623,510
2015-11-17 2015-11-13 4.640 1,004,500 +10,000 0.17% 4,660,880
2015-11-16 2015-11-12 4.680 994,500 -19,500 0.16% 4,654,260
2015-11-13 2015-11-11 4.800 1,014,000 -1,500 0.17% 4,867,200
2015-11-12 2015-11-10 4.840 1,015,500 -105,000 0.17% 4,915,020
2015-11-11 2015-11-09 4.860 1,120,500 +11,000 0.18% 5,445,630
2015-11-10 2015-11-06 4.860 1,109,500 -1,500 0.18% 5,392,170
2015-11-09 2015-11-05 4.860 1,111,000 +3,500 0.18% 5,399,460
2015-11-06 2015-11-04 4.880 1,107,500 +20,000 0.18% 5,404,600
2015-11-05 2015-11-03 4.980 1,087,500 -13,000 0.18% 5,415,750
2015-11-04 2015-11-02 4.940 1,100,500 -15,000 0.18% 5,436,470
2015-11-03 2015-10-30 4.940 1,115,500 -500 0.18% 5,510,570
2015-11-02 2015-10-29 4.980 1,116,000 +13,500 0.18% 5,557,680
2015-10-28 2015-10-26 5.000 1,102,500 +41,000 0.18% 5,512,500
2015-10-27 2015-10-23 5.000 1,061,500 +11,500 0.17% 5,307,500
2015-10-26 2015-10-22 5.000 1,050,000 -11,500 0.17% 5,250,000
2015-10-22 2015-10-19 5.100 1,061,500 +10,500 0.17% 5,413,650
2015-10-20 2015-10-16 4.960 1,051,000 -14,000 0.17% 5,212,960
2015-10-16 2015-10-14 4.820 1,065,000 +24,000 0.18% 5,133,300
2015-10-09 2015-10-07 4.840 1,041,000 +158,500 0.17% 5,038,440
2015-10-08 2015-10-06 4.520 882,500 +7,500 0.15% 3,988,900
2015-09-25 2015-09-23 4.500 875,000 -10,000 0.14% 3,937,500
2015-09-22 2015-09-18 4.500 885,000 -500 0.15% 3,982,500
2015-09-21 2015-09-17 4.440 885,500 +15,000 0.15% 3,931,620
2015-09-14 2015-09-10 4.500 870,500 -11,000 0.14% 3,917,250
2015-09-10 2015-09-08 4.440 881,500 +11,000 0.15% 3,913,860
2015-09-04 2015-09-01 4.500 870,500 +4,500 0.14% 3,917,250
2015-09-02 2015-08-31 4.660 866,000 -55,000 0.14% 4,035,560
2015-09-01 2015-08-28 4.880 921,000 -47,500 0.15% 4,494,480
2015-08-31 2015-08-27 4.860 968,500 +17,500 0.16% 4,706,910
2015-08-28 2015-08-26 4.760 951,000 +13,000 0.16% 4,526,760
2015-08-27 2015-08-25 4.680 938,000 -50,500 0.15% 4,389,840
2015-08-26 2015-08-24 4.980 988,500 +5,500 0.16% 4,922,730
2015-08-25 2015-08-21 5.200 983,000 -34,000 0.16% 5,111,600
2015-08-24 2015-08-20 5.200 1,017,000 -3,000 0.17% 5,288,400
2015-08-21 2015-08-19 5.500 1,020,000 +213,000 0.17% 5,610,000
2015-08-20 2015-08-18 5.100 807,000 -107,000 0.13% 4,115,700
2015-08-18 2015-08-14 4.780 914,000 -5,000 0.15% 4,368,920
2015-08-14 2015-08-12 4.520 919,000 -4,500 0.15% 4,153,880
2015-08-13 2015-08-11 4.500 923,500 +5,000 0.15% 4,155,750
2015-08-12 2015-08-10 4.480 918,500 -12,500 0.15% 4,114,880
2015-08-10 2015-08-06 4.440 931,000 -17,500 0.15% 4,133,640
2015-08-07 2015-08-05 4.440 948,500 -53,500 0.16% 4,211,340
2015-08-06 2015-08-04 4.440 1,002,000 -50,000 0.16% 4,448,880
2015-08-04 2015-07-31 4.640 1,052,000 +24,000 0.17% 4,881,280
2015-08-03 2015-07-30 4.960 1,028,000 -10,000 0.17% 5,098,880
2015-07-31 2015-07-29 4.960 1,038,000 -6,500 0.17% 5,148,480
2015-07-30 2015-07-28 4.860 1,044,500 +35,000 0.17% 5,076,270
2015-07-29 2015-07-27 4.840 1,009,500 +32,500 0.17% 4,885,980
2015-07-28 2015-07-24 5.300 977,000 -52,500 0.16% 5,178,100
2015-07-27 2015-07-23 5.100 1,029,500 +105,500 0.17% 5,250,450
2015-07-24 2015-07-22 5.300 924,000 -69,500 0.15% 4,897,200
2015-07-23 2015-07-21 5.400 993,500 -54,500 0.16% 5,364,900
2015-07-22 2015-07-20 5.400 1,048,000 -21,000 0.17% 5,659,200
2015-07-21 2015-07-17 5.400 1,069,000 -10,500 0.18% 5,772,600
2015-07-20 2015-07-16 5.300 1,079,500 +34,000 0.18% 5,721,350
2015-07-17 2015-07-15 5.300 1,045,500 +119,000 0.17% 5,541,150
2015-07-16 2015-07-14 5.300 926,500 +14,000 0.15% 4,910,450
2015-07-15 2015-07-13 5.300 912,500 -500 0.15% 4,836,250
2015-07-14 2015-07-10 5.400 913,000 -15,000 0.15% 4,930,200
2015-07-13 2015-07-09 4.980 928,000 +6,500 0.15% 4,621,440
2015-07-10 2015-07-08 4.160 921,500 -61,500 0.15% 3,833,440
2015-07-09 2015-07-07 4.800 983,000 +51,500 0.16% 4,718,400
2015-07-08 2015-07-06 5.100 931,500 -59,000 0.15% 4,750,650
2015-07-07 2015-07-03 5.900 990,500 +35,500 0.16% 5,843,950
2015-07-06 2015-07-02 6.600 955,000 -38,500 0.16% 6,303,000
2015-07-03 2015-06-30 6.300 993,500 -15,000 0.16% 6,259,050
2015-07-02 2015-06-29 6.200 1,008,500 -4,500 0.17% 6,252,700
2015-06-30 2015-06-26 6.600 1,013,000 +53,500 0.17% 6,685,800
2015-06-29 2015-06-25 6.700 959,500 +11,000 0.16% 6,428,650
2015-06-26 2015-06-24 6.700 948,500 +16,500 0.16% 6,354,950
2015-06-25 2015-06-23 6.800 932,000 -25,000 0.15% 6,337,600
2015-06-24 2015-06-22 6.700 957,000 +6,000 0.16% 6,411,900
2015-06-23 2015-06-19 6.600 951,000 -3,500 0.16% 6,276,600
2015-06-22 2015-06-18 6.600 954,500 -46,000 0.16% 6,299,700
2015-06-19 2015-06-17 6.400 1,000,500 -24,500 0.16% 6,403,200
2015-06-18 2015-06-16 6.500 1,025,000 +6,000 0.17% 6,662,500
2015-06-17 2015-06-15 6.600 1,019,000 -15,000 0.17% 6,725,400
2015-06-16 2015-06-12 6.700 1,034,000 -70,000 0.17% 6,927,800
2015-06-15 2015-06-11 6.800 1,104,000 -22,000 0.18% 7,507,200
2015-06-12 2015-06-10 6.700 1,126,000 +11,000 0.19% 7,544,200
2015-06-11 2015-06-09 6.800 1,115,000 +1,000 0.18% 7,582,000
2015-06-10 2015-06-08 7.000 1,114,000 +79,500 0.18% 7,798,000
2015-06-09 2015-06-05 7.100 1,034,500 -142,000 0.17% 7,344,950
2015-06-08 2015-06-04 7.300 1,176,500 -9,000 0.19% 8,588,450
2015-06-05 2015-06-03 7.500 1,185,500 -61,500 0.20% 8,891,250
2015-06-04 2015-06-02 7.400 1,247,000 +93,500 0.21% 9,227,800
2015-06-03 2015-06-01 7.500 1,153,500 +7,500 0.19% 8,651,250
2015-06-02 2015-05-29 7.700 1,146,000 -35,500 0.19% 8,824,200
2015-06-01 2015-05-28 7.000 1,181,500 -14,000 0.19% 8,270,500
2015-05-29 2015-05-27 7.200 1,195,500 -26,500 0.20% 8,607,600
2015-05-28 2015-05-26 7.000 1,222,000 -6,000 0.20% 8,554,000
2015-05-27 2015-05-22 7.000 1,228,000 -20,000 0.20% 8,596,000
2015-05-26 2015-05-21 6.700 1,248,000 -28,000 0.21% 8,361,600
2015-05-22 2015-05-20 6.800 1,276,000 -29,500 0.21% 8,676,800
2015-05-21 2015-05-19 6.800 1,305,500 +32,500 0.21% 8,877,400
2015-05-20 2015-05-18 6.900 1,273,000 +82,500 0.21% 8,783,700
2015-05-19 2015-05-15 7.000 1,190,500 +15,000 0.20% 8,333,500
2015-05-18 2015-05-14 7.000 1,175,500 -38,000 0.19% 8,228,500
2015-05-15 2015-05-13 7.000 1,213,500 +43,000 0.20% 8,494,500
2015-05-14 2015-05-12 7.200 1,170,500 -23,500 0.19% 8,427,600
2015-05-13 2015-05-11 7.100 1,194,000 +10,500 0.20% 8,477,400
2015-05-12 2015-05-08 7.400 1,183,500 +11,500 0.19% 8,757,900
2015-05-11 2015-05-07 7.400 1,172,000 -5,000 0.19% 8,672,800
2015-05-08 2015-05-06 7.600 1,177,000 +3,500 0.19% 8,945,200
2015-05-07 2015-05-05 7.600 1,173,500 +2,000 0.19% 8,918,600
2015-05-06 2015-05-04 7.300 1,171,500 -25,000 0.19% 8,551,950
2015-05-05 2015-04-30 7.100 1,196,500 -152,500 0.20% 8,495,150
2015-05-04 2015-04-29 7.200 1,349,000 -8,000 0.22% 9,712,800
2015-04-30 2015-04-28 7.100 1,357,000 +500 0.22% 9,634,700
2015-04-29 2015-04-27 7.200 1,356,500 -1,000 0.22% 9,766,800
2015-04-28 2015-04-24 7.100 1,357,500 -4,500 0.22% 9,638,250
2015-04-27 2015-04-23 7.100 1,362,000 -51,500 0.22% 9,670,200
2015-04-24 2015-04-22 7.200 1,413,500 +7,000 0.23% 10,177,200
2015-04-23 2015-04-21 7.200 1,406,500 -25,500 0.23% 10,126,800
2015-04-22 2015-04-20 7.100 1,432,000 +4,000 0.24% 10,167,200
2015-04-21 2015-04-17 7.500 1,428,000 -21,000 0.24% 10,710,000
2015-04-20 2015-04-16 7.300 1,449,000 -5,000 0.24% 10,577,700
2015-04-17 2015-04-15 7.000 1,454,000 -5,000 0.24% 10,178,000
2015-04-16 2015-04-14 7.000 1,459,000 -1,000 0.24% 10,213,000
2015-04-15 2015-04-13 7.200 1,460,000 +2,500 0.24% 10,512,000
2015-04-14 2015-04-10 6.500 1,457,500 +500 0.24% 9,473,750
2015-04-13 2015-04-09 6.200 1,457,000 -100,000 0.24% 9,033,400
2015-04-10 2015-04-08 6.100 1,557,000 +10,500 0.26% 9,497,700
2015-04-09 2015-04-02 5.800 1,546,500 +5,000 0.25% 8,969,700
2015-04-08 2015-04-01 5.700 1,541,500 +10,000 0.25% 8,786,550
2015-04-02 2015-03-31 5.800 1,531,500 -45,000 0.25% 8,882,700
2015-04-01 2015-03-30 5.900 1,576,500 -44,500 0.26% 9,301,350
2015-03-31 2015-03-27 6.100 1,621,000 +15,500 0.27% 9,888,100
2015-03-30 2015-03-26 5.500 1,605,500 +106,000 0.26% 8,830,250
2015-03-26 2015-03-24 5.300 1,499,500 -6,500 0.25% 7,947,350
2015-03-25 2015-03-23 5.300 1,506,000 +8,000 0.25% 7,981,800
2015-03-24 2015-03-20 5.500 1,498,000 -9,000 0.25% 8,239,000
2015-03-23 2015-03-19 5.400 1,507,000 +21,500 0.25% 8,137,800
2015-03-20 2015-03-18 5.500 1,485,500 +1,000 0.24% 8,170,250
2015-03-16 2015-03-12 5.600 1,484,500 +17,000 0.24% 8,313,200
2015-03-12 2015-03-10 5.700 1,467,500 -6,000 0.24% 8,364,750
2015-03-10 2015-03-06 5.800 1,473,500 -5,000 0.24% 8,546,300
2015-03-09 2015-03-05 5.700 1,478,500 +18,000 0.24% 8,427,450
2015-03-04 2015-03-02 5.700 1,460,500 +27,000 0.24% 8,324,850
2015-03-03 2015-02-27 5.800 1,433,500 -1,500 0.24% 8,314,300
2015-03-02 2015-02-26 5.900 1,435,000 -500 0.24% 8,466,500
2015-02-26 2015-02-24 5.900 1,435,500 -2,500 0.24% 8,469,450
2015-02-24 2015-02-18 6.100 1,438,000 +3,000 0.24% 8,771,800
2015-02-12 2015-02-10 6.100 1,435,000 +500 0.24% 8,753,500
2015-02-10 2015-02-06 6.000 1,434,500 +15,500 0.24% 8,607,000
2015-02-09 2015-02-05 6.200 1,419,000 +7,000 0.23% 8,797,800
2015-02-06 2015-02-04 6.100 1,412,000 -2,500 0.23% 8,613,200
2015-02-04 2015-02-02 6.100 1,414,500 -2,500 0.23% 8,628,450
2015-02-03 2015-01-30 6.100 1,417,000 +11,000 0.23% 8,643,700
2015-02-02 2015-01-29 5.900 1,406,000 -13,500 0.23% 8,295,400
2015-01-30 2015-01-28 5.900 1,419,500 -3,500 0.23% 8,375,050
2015-01-29 2015-01-27 5.900 1,423,000 -30,500 0.23% 8,395,700
2015-01-28 2015-01-26 6.000 1,453,500 -29,000 0.24% 8,721,000
2015-01-27 2015-01-23 6.200 1,482,500 +22,000 0.24% 9,191,500
2015-01-26 2015-01-22 6.200 1,460,500 -17,500 0.24% 9,055,100
2015-01-23 2015-01-21 6.100 1,478,000 -90,000 0.24% 9,015,800
2015-01-22 2015-01-20 6.100 1,568,000 -35,000 0.26% 9,564,800
2015-01-21 2015-01-19 6.000 1,603,000 -107,500 0.26% 9,618,000
2015-01-20 2015-01-16 6.100 1,710,500 +5,000 0.28% 10,434,050
2015-01-19 2015-01-15 6.100 1,705,500 -13,500 0.28% 10,403,550
2015-01-16 2015-01-14 6.100 1,719,000 -500 0.28% 10,485,900
2015-01-15 2015-01-13 6.200 1,719,500 +34,000 0.28% 10,660,900
2015-01-14 2015-01-12 6.300 1,685,500 -2,000 0.28% 10,618,650
2015-01-13 2015-01-09 6.400 1,687,500 -57,500 0.28% 10,800,000
2015-01-12 2015-01-08 6.400 1,745,000 -1,000 0.29% 11,168,000
2015-01-09 2015-01-07 6.400 1,746,000 +17,000 0.29% 11,174,400
2015-01-08 2015-01-06 6.300 1,729,000 +104,500 0.28% 10,892,700
2015-01-07 2015-01-05 6.700 1,624,500 +126,500 0.27% 10,884,150
2015-01-06 2015-01-02 6.900 1,498,000 +111,500 0.25% 10,336,200
2015-01-05 2014-12-31 7.000 1,386,500 +12,500 0.23% 9,705,500
2015-01-02 2014-12-29 6.800 1,374,000 +15,000 0.23% 9,343,200
2014-12-30 2014-12-24 7.000 1,359,000 -147,000 0.22% 9,513,000
2014-12-29 2014-12-22 7.000 1,506,000 -87,000 0.25% 10,542,000
2014-12-23 2014-12-19 6.100 1,593,000 +26,000 0.26% 9,717,300
2014-12-22 2014-12-18 6.000 1,567,000 +187,000 0.26% 9,402,000
2014-12-19 2014-12-17 5.800 1,380,000 +5,000 0.23% 8,004,000
2014-12-18 2014-12-16 6.200 1,375,000 +5,000 0.23% 8,525,000
2014-12-17 2014-12-15 6.300 1,370,000 +2,500 0.23% 8,631,000
2014-12-16 2014-12-12 6.600 1,367,500 -14,500 0.23% 9,025,500
2014-12-15 2014-12-11 6.600 1,382,000 +10,500 0.23% 9,121,200
2014-12-12 2014-12-10 6.700 1,371,500 -11,000 0.23% 9,189,050
2014-12-11 2014-12-09 6.800 1,382,500 -51,000 0.23% 9,401,000
2014-12-09 2014-12-05 7.100 1,433,500 -39,500 0.24% 10,177,850
2014-12-08 2014-12-04 7.400 1,473,000 +55,000 0.24% 10,900,200
2014-12-05 2014-12-03 6.900 1,418,000 -40,000 0.23% 9,784,200
2014-12-04 2014-12-02 6.700 1,458,000 +5,000 0.24% 9,768,600
2014-12-03 2014-12-01 6.800 1,453,000 -5,000 0.24% 9,880,400
2014-12-02 2014-11-28 7.100 1,458,000 +41,000 0.24% 10,351,800
2014-12-01 2014-11-27 7.500 1,417,000 +5,000 0.23% 10,627,500
2014-11-28 2014-11-26 7.400 1,412,000 +82,500 0.23% 10,448,800
2014-11-27 2014-11-25 7.600 1,329,500 -7,000 0.22% 10,104,200
2014-11-26 2014-11-24 7.600 1,336,500 -33,000 0.22% 10,157,400
2014-11-25 2014-11-21 7.600 1,369,500 -5,500 0.23% 10,408,200
2014-11-24 2014-11-20 7.600 1,375,000 -8,000 0.23% 10,450,000
2014-11-21 2014-11-19 7.500 1,383,000 +21,500 0.23% 10,372,500
2014-11-19 2014-11-17 7.700 1,361,500 -4,500 0.22% 10,483,550
2014-11-18 2014-11-14 7.800 1,366,000 +2,500 0.22% 10,654,800
2014-11-17 2014-11-13 7.800 1,363,500 +30,000 0.22% 10,635,300
2014-11-14 2014-11-12 7.900 1,333,500 -28,000 0.22% 10,534,650
2014-11-13 2014-11-11 7.800 1,361,500 -5,000 0.22% 10,619,700
2014-11-12 2014-11-10 7.800 1,366,500 -4,500 0.23% 10,658,700
2014-11-11 2014-11-07 7.900 1,371,000 +38,500 0.23% 10,830,900
2014-11-10 2014-11-06 8.100 1,332,500 -24,500 0.22% 10,793,250
2014-11-07 2014-11-05 8.000 1,357,000 -124,000 0.22% 10,856,000
2014-11-06 2014-11-04 8.000 1,481,000 -10,500 0.24% 11,848,000
2014-11-05 2014-11-03 8.300 1,491,500 -58,500 0.25% 12,379,450
2014-11-04 2014-10-31 7.900 1,550,000 +23,500 0.26% 12,245,000
2014-11-03 2014-10-30 8.000 1,526,500 +90,500 0.25% 12,212,000
2014-10-31 2014-10-29 8.000 1,436,000 +19,000 0.24% 11,488,000
2014-10-30 2014-10-28 7.800 1,417,000 -29,000 0.23% 11,052,600
2014-10-29 2014-10-27 7.800 1,446,000 -24,500 0.24% 11,278,800
2014-10-28 2014-10-24 7.900 1,470,500 +7,000 0.24% 11,616,950
2014-10-27 2014-10-23 8.000 1,463,500 -3,500 0.24% 11,708,000
2014-10-24 2014-10-22 8.100 1,467,000 +72,500 0.24% 11,882,700
2014-10-23 2014-10-21 8.100 1,394,500 +2,500 0.23% 11,295,450
2014-10-22 2014-10-20 8.200 1,392,000 -12,500 0.23% 11,414,400
2014-10-21 2014-10-17 8.200 1,404,500 -1,000 0.23% 11,516,900
2014-10-20 2014-10-16 8.100 1,405,500 -31,000 0.23% 11,384,550
2014-10-17 2014-10-15 8.200 1,436,500 -4,500 0.24% 11,779,300
2014-10-16 2014-10-14 8.100 1,441,000 +89,000 0.24% 11,672,100
2014-10-15 2014-10-13 8.200 1,352,000 -11,500 0.22% 11,086,400
2014-10-14 2014-10-10 8.200 1,363,500 +66,000 0.22% 11,180,700
2014-10-13 2014-10-09 8.500 1,297,500 -27,000 0.21% 11,028,750
2014-10-10 2014-10-08 8.400 1,324,500 -10,000 0.22% 11,125,800
2014-10-09 2014-10-07 8.400 1,334,500 -64,500 0.22% 11,209,800
2014-10-08 2014-10-06 8.200 1,399,000 +102,500 0.23% 11,471,800
2014-10-07 2014-10-03 8.300 1,296,500 +2,000 0.21% 10,760,950
2014-10-06 2014-09-30 8.300 1,294,500 -1,000 0.21% 10,744,350
2014-10-03 2014-09-29 8.300 1,295,500 -12,500 0.21% 10,752,650
2014-09-30 2014-09-26 8.600 1,308,000 +6,000 0.22% 11,248,800
2014-09-29 2014-09-25 8.600 1,302,000 +8,000 0.21% 11,197,200
2014-09-26 2014-09-24 8.900 1,294,000 +54,000 0.21% 11,516,600
2014-09-25 2014-09-23 8.500 1,240,000 +9,000 0.20% 10,540,000
2014-09-24 2014-09-22 8.300 1,231,000 -15,500 0.20% 10,217,300
2014-09-23 2014-09-19 8.400 1,246,500 +20,000 0.21% 10,470,600
2014-09-22 2014-09-18 8.300 1,226,500 -13,500 0.20% 10,179,950
2014-09-19 2014-09-17 8.300 1,240,000 -14,000 0.20% 10,292,000
2014-09-18 2014-09-16 8.300 1,254,000 +118,500 0.21% 10,408,200
2014-09-17 2014-09-15 8.500 1,135,500 +11,500 0.19% 9,651,750
2014-09-16 2014-09-12 8.400 1,124,000 -34,500 0.19% 9,441,600
2014-09-15 2014-09-11 8.400 1,158,500 -33,500 0.19% 9,731,400
2014-09-12 2014-09-10 8.300 1,192,000 -3,500 0.20% 9,893,600
2014-09-10 2014-09-05 8.400 1,195,500 +21,000 0.20% 10,042,200
2014-09-05 2014-09-03 8.500 1,174,500 -2,500 0.19% 9,983,250
2014-09-04 2014-09-02 8.500 1,177,000 +3,500 0.19% 10,004,500
2014-09-03 2014-09-01 8.600 1,173,500 -20,000 0.19% 10,092,100
2014-09-02 2014-08-29 8.200 1,193,500 +8,500 0.20% 9,786,700
2014-09-01 2014-08-28 8.200 1,185,000 +94,000 0.20% 9,717,000
2014-08-29 2014-08-27 8.500 1,091,000 -10,000 0.18% 9,273,500
2014-08-28 2014-08-26 8.800 1,101,000 -21,000 0.18% 9,688,800
2014-08-27 2014-08-25 8.700 1,122,000 +76,500 0.18% 9,761,400
2014-08-26 2014-08-22 9.700 1,045,500 +90,000 0.17% 10,141,350
2014-08-25 2014-08-21 9.800 955,500 -188,000 0.16% 9,363,900
2014-08-22 2014-08-20 9.500 1,143,500 -33,500 0.19% 10,863,250
2014-08-21 2014-08-19 8.800 1,177,000 +43,000 0.19% 10,357,600
2014-08-20 2014-08-18 8.900 1,134,000 +7,000 0.19% 10,092,600
2014-08-19 2014-08-15 8.800 1,127,000 +104,000 0.19% 9,917,600
2014-08-18 2014-08-14 9.100 1,023,000 +59,500 0.17% 9,309,300
2014-08-15 2014-08-13 8.700 963,500 -3,500 0.16% 8,382,450
2014-08-14 2014-08-12 8.800 967,000 +25,500 0.16% 8,509,600
2014-08-13 2014-08-11 8.500 941,500 +22,500 0.16% 8,002,750
2014-08-12 2014-08-08 8.500 919,000 +39,000 0.15% 7,811,500
2014-08-11 2014-08-07 8.700 880,000 +30,000 0.14% 7,656,000
2014-08-08 2014-08-06 8.700 850,000 +12,000 0.14% 7,395,000
2014-08-07 2014-08-05 8.300 838,000 -40,500 0.14% 6,955,400
2014-08-05 2014-08-01 7.700 878,500 -500 0.14% 6,764,450
2014-08-04 2014-07-31 7.800 879,000 -2,500 0.14% 6,856,200
2014-08-01 2014-07-30 7.800 881,500 -1,500 0.15% 6,875,700
2014-07-31 2014-07-29 7.900 883,000 +6,500 0.15% 6,975,700
2014-07-30 2014-07-28 7.900 876,500 -42,000 0.14% 6,924,350
2014-07-29 2014-07-25 7.700 918,500 -6,000 0.15% 7,072,450
2014-07-28 2014-07-24 7.700 924,500 -99,000 0.15% 7,118,650
2014-07-25 2014-07-23 7.400 1,023,500 -91,500 0.17% 7,573,900
2014-07-24 2014-07-22 7.400 1,115,000 -22,500 0.18% 8,251,000
2014-07-23 2014-07-21 7.400 1,137,500 +12,500 0.19% 8,417,500
2014-07-22 2014-07-18 7.400 1,125,000 +3,000 0.19% 8,325,000
2014-07-21 2014-07-17 7.400 1,122,000 +109,000 0.18% 8,302,800
2014-07-18 2014-07-16 7.400 1,013,000 -97,000 0.17% 7,496,200
2014-07-17 2014-07-15 7.500 1,110,000 +53,500 0.18% 8,325,000
2014-07-16 2014-07-14 7.600 1,056,500 +158,500 0.17% 8,029,400
2014-07-14 2014-07-10 7.700 898,000 +85,000 0.15% 6,914,600
2014-07-11 2014-07-09 7.600 813,000 +8,000 0.13% 6,178,800
2014-07-10 2014-07-08 7.600 805,000 -97,500 0.13% 6,118,000
2014-07-09 2014-07-07 7.700 902,500 -72,500 0.15% 6,949,250
2014-07-08 2014-07-04 7.800 975,000 -13,500 0.16% 7,605,000
2014-07-07 2014-07-03 7.800 988,500 -53,500 0.16% 7,710,300
2014-07-04 2014-07-02 7.800 1,042,000 +15,500 0.17% 8,127,600
2014-07-03 2014-06-30 7.700 1,026,500 -14,000 0.17% 7,904,050
2014-07-02 2014-06-27 7.700 1,040,500 +23,500 0.17% 8,011,850
2014-06-30 2014-06-26 7.800 1,017,000 -1,500 0.17% 7,932,600
2014-06-27 2014-06-25 7.700 1,018,500 -19,500 0.17% 7,842,450
2014-06-26 2014-06-24 7.700 1,038,000 +22,000 0.17% 7,992,600
2014-06-25 2014-06-23 7.800 1,016,000 +33,000 0.17% 7,924,800
2014-06-23 2014-06-19 7.800 983,000 -11,500 0.16% 7,667,400
2014-06-20 2014-06-18 7.800 994,500 +7,500 0.16% 7,757,100
2014-06-19 2014-06-17 8.000 987,000 +31,000 0.16% 7,896,000
2014-06-18 2014-06-16 8.100 956,000 -173,500 0.16% 7,743,600
2014-06-17 2014-06-13 8.000 1,129,500 +58,000 0.19% 9,036,000
2014-06-16 2014-06-12 8.000 1,071,500 +154,500 0.18% 8,572,000
2014-06-13 2014-06-11 8.200 917,000 -103,500 0.15% 7,519,400
2014-06-12 2014-06-10 8.200 1,020,500 +99,000 0.17% 8,368,100
2014-06-11 2014-06-09 8.200 921,500 +177,000 0.15% 7,556,300
2014-06-10 2014-06-06 8.000 744,500 +54,500 0.12% 5,956,000
2014-06-09 2014-06-05 8.000 690,000 +20,000 0.11% 5,520,000
2014-06-06 2014-06-04 8.000 670,000 +64,000 0.11% 5,360,000
2014-06-05 2014-06-03 8.300 606,000 -35,000 0.10% 5,029,800
2014-06-04 2014-05-30 8.000 641,000 +30,000 0.11% 5,128,000
2014-06-03 2014-05-29 7.600 611,000 +5,000 0.10% 4,643,600
2014-05-30 2014-05-28 7.600 606,000 -25,000 0.10% 4,605,600
2014-05-29 2014-05-27 7.500 631,000 -25,000 0.10% 4,732,500
2014-05-28 2014-05-26 7.500 656,000 +50,000 0.11% 4,920,000
2014-05-27 2014-05-23 7.600 606,000 +2,500 0.10% 4,605,600
2014-05-26 2014-05-22 7.900 603,500 +5,000 0.10% 4,767,650
2014-05-23 2014-05-21 7.700 598,500 -50,500 0.10% 4,608,450
2014-05-20 2014-05-16 7.500 649,000 +53,500 0.11% 4,867,500
2014-05-19 2014-05-15 7.600 595,500 +500 0.10% 4,525,800
2014-05-16 2014-05-14 7.500 595,000 +26,000 0.10% 4,462,500
2014-05-13 2014-05-09 7.600 569,000 +500 0.09% 4,324,400
2014-05-09 2014-05-07 7.800 568,500 +2,000 0.09% 4,434,300
2014-05-08 2014-05-05 7.700 566,500 +2,500 0.09% 4,362,050
2014-05-07 2014-05-02 7.700 564,000 -10,000 0.09% 4,342,800
2014-05-02 2014-04-29 7.700 574,000 -12,500 0.09% 4,419,800
2014-04-30 2014-04-28 7.600 586,500 -11,500 0.10% 4,457,400
2014-04-24 2014-04-22 7.900 598,000 +1,000 0.10% 4,724,200
2014-04-23 2014-04-17 7.800 597,000 -21,000 0.10% 4,656,600
2014-04-22 2014-04-16 7.700 618,000 +1,000 0.10% 4,758,600
2014-04-17 2014-04-15 7.700 617,000 +11,000 0.10% 4,750,900
2014-04-15 2014-04-11 7.800 606,000 +10,000 0.10% 4,726,800
2014-04-14 2014-04-10 7.900 596,000 +20,000 0.10% 4,708,400
2014-04-11 2014-04-09 7.900 576,000 -17,500 0.09% 4,550,400
2014-04-10 2014-04-08 7.900 593,500 +4,000 0.10% 4,688,650
2014-04-09 2014-04-07 8.000 589,500 -5,000 0.10% 4,716,000
2014-04-08 2014-04-04 8.000 594,500 -2,500 0.10% 4,756,000
2014-04-07 2014-04-03 8.000 597,000 +11,500 0.10% 4,776,000
2014-04-04 2014-04-02 8.000 585,500 -6,500 0.10% 4,684,000
2014-04-03 2014-04-01 8.100 592,000 -69,000 0.10% 4,795,200
2014-04-02 2014-03-31 8.000 661,000 +66,500 0.11% 5,288,000
2014-04-01 2014-03-28 7.900 594,500 +11,500 0.10% 4,696,550
2014-03-31 2014-03-27 7.500 583,000 -91,500 0.10% 4,372,500
2014-03-26 2014-03-24 7.600 674,500 +11,500 0.11% 5,126,200
2014-03-20 2014-03-18 7.400 663,000 +5,500 0.11% 4,906,200
2014-03-17 2014-03-13 7.900 657,500 +3,500 0.11% 5,194,250
2014-03-13 2014-03-11 8.000 654,000 +5,000 0.11% 5,232,000
2014-03-12 2014-03-10 8.000 649,000 +10,000 0.11% 5,192,000
2014-03-11 2014-03-07 8.100 639,000 +13,500 0.11% 5,175,900
2014-03-10 2014-03-06 8.000 625,500 +2,500 0.10% 5,004,000
2014-03-07 2014-03-05 8.200 623,000 +12,500 0.10% 5,108,600
2014-03-06 2014-03-04 8.200 610,500 -4,000 0.10% 5,006,100
2014-03-05 2014-03-03 8.100 614,500 -14,500 0.10% 4,977,450
2014-02-28 2014-02-26 8.300 629,000 -11,500 0.10% 5,220,700
2014-02-27 2014-02-25 8.400 640,500 +3,500 0.11% 5,380,200
2014-02-26 2014-02-24 8.400 637,000 +4,500 0.10% 5,350,800
2014-02-25 2014-02-21 8.500 632,500 +9,000 0.10% 5,376,250
2014-02-24 2014-02-20 8.400 623,500 -7,000 0.10% 5,237,400
2014-02-20 2014-02-18 8.400 630,500 -10,000 0.10% 5,296,200
2014-02-19 2014-02-17 8.400 640,500 +9,000 0.11% 5,380,200
2014-02-18 2014-02-14 8.300 631,500 +4,500 0.10% 5,241,450
2014-02-17 2014-02-13 8.400 627,000 -1,000 0.10% 5,266,800
2014-02-14 2014-02-12 8.500 628,000 +15,000 0.10% 5,338,000
2014-02-13 2014-02-11 8.300 613,000 -42,000 0.10% 5,087,900
2014-02-12 2014-02-10 8.100 655,000 +2,000 0.11% 5,305,500
2014-02-11 2014-02-07 8.200 653,000 -2,000 0.11% 5,354,600
2014-02-10 2014-02-06 8.200 655,000 +35,000 0.11% 5,371,000
2014-02-07 2014-02-05 8.200 620,000 +15,000 0.10% 5,084,000
2014-02-05 2014-01-30 8.500 605,000 -7,500 0.10% 5,142,500
2014-02-04 2014-01-28 8.400 612,500 -23,500 0.10% 5,145,000
2014-01-29 2014-01-27 8.700 636,000 +29,000 0.10% 5,533,200
2014-01-27 2014-01-23 8.500 607,000 +6,000 0.10% 5,159,500
2014-01-24 2014-01-22 8.500 601,000 -26,500 0.15% 5,108,500
2014-01-23 2014-01-21 8.800 627,500 -33,500 0.15% 5,522,000
2014-01-22 2014-01-20 9.000 661,000 -10,000 0.16% 5,949,000
2014-01-21 2014-01-17 8.900 671,000 -55,000 0.16% 5,971,900
2014-01-20 2014-01-16 9.200 726,000 -15,000 0.18% 6,679,200
2014-01-17 2014-01-15 9.300 741,000 -3,000 0.18% 6,891,300
2014-01-16 2014-01-14 9.200 744,000 +42,500 0.18% 6,844,800
2014-01-15 2014-01-13 9.000 701,500 +14,500 0.17% 6,313,500
2014-01-14 2014-01-10 8.600 687,000 -8,500 0.17% 5,908,200
2014-01-13 2014-01-09 8.500 695,500 -11,000 0.17% 5,911,750
2014-01-09 2014-01-07 8.300 706,500 +90,000 0.17% 5,863,950
2014-01-08 2014-01-06 8.400 616,500 +10,000 0.15% 5,178,600
2014-01-06 2014-01-02 8.900 606,500 +11,000 0.15% 5,397,850
2014-01-03 2013-12-31 8.900 595,500 -26,000 0.15% 5,299,950
2014-01-02 2013-12-27 8.400 621,500 -22,000 0.15% 5,220,600
2013-12-30 2013-12-24 8.500 643,500 +10,500 0.16% 5,469,750
2013-12-27 2013-12-20 8.300 633,000 -10,000 0.16% 5,253,900
2013-12-23 2013-12-19 8.500 643,000 +25,000 0.16% 5,465,500
2013-12-20 2013-12-18 8.800 618,000 +17,500 0.15% 5,438,400
2013-12-19 2013-12-17 8.800 600,500 -12,500 0.15% 5,284,400
2013-12-18 2013-12-16 9.000 613,000 +5,000 0.15% 5,517,000
2013-12-17 2013-12-13 8.800 608,000 -3,500 0.15% 5,350,400
2013-12-16 2013-12-12 8.800 611,500 -7,000 0.15% 5,381,200
2013-12-13 2013-12-11 9.000 618,500 -11,000 0.15% 5,566,500
2013-12-12 2013-12-10 9.400 629,500 -17,000 0.15% 5,917,300
2013-12-11 2013-12-09 9.100 646,500 +16,000 0.16% 5,883,150
2013-12-10 2013-12-06 8.200 630,500 +21,000 0.15% 5,170,100
2013-12-09 2013-12-05 8.100 609,500 -26,000 0.15% 4,936,950
2013-12-06 2013-12-04 7.900 635,500 -36,500 0.16% 5,020,450
2013-12-05 2013-12-03 7.800 672,000 -6,000 0.16% 5,241,600
2013-12-04 2013-12-02 7.600 678,000 +29,000 0.17% 5,152,800
2013-12-03 2013-11-29 7.800 649,000 +3,500 0.16% 5,062,200
2013-12-02 2013-11-28 7.700 645,500 +500 0.16% 4,970,350
2013-11-29 2013-11-27 7.800 645,000 +22,500 0.16% 5,031,000
2013-11-28 2013-11-26 7.800 622,500 -14,000 0.15% 4,855,500
2013-11-27 2013-11-25 8.100 636,500 -100,500 0.16% 5,155,650
2013-11-26 2013-11-22 7.700 737,000 -36,500 0.18% 5,674,900
2013-11-25 2013-11-21 7.200 773,500 -9,500 0.19% 5,569,200
2013-11-22 2013-11-20 7.400 783,000 +45,000 0.19% 5,794,200
2013-11-21 2013-11-19 7.100 738,000 -11,500 0.18% 5,239,800
2013-11-19 2013-11-15 6.900 749,500 +7,500 0.18% 5,171,550
2013-11-18 2013-11-14 7.000 742,000 -5,000 0.18% 5,194,000
2013-11-14 2013-11-12 6.700 747,000 -8,000 0.18% 5,004,900
2013-11-13 2013-11-11 6.600 755,000 +5,500 0.19% 4,983,000
2013-11-12 2013-11-08 6.700 749,500 -19,500 0.18% 5,021,650
2013-11-11 2013-11-07 6.700 769,000 +7,000 0.19% 5,152,300
2013-11-08 2013-11-06 6.800 762,000 -37,000 0.19% 5,181,600
2013-11-07 2013-11-05 6.700 799,000 -5,000 0.20% 5,353,300
2013-11-06 2013-11-04 6.500 804,000 -30,000 0.20% 5,226,000
2013-11-04 2013-10-31 6.800 834,000 +21,500 0.20% 5,671,200
2013-11-01 2013-10-30 6.900 812,500 +35,000 0.20% 5,606,250
2013-10-31 2013-10-29 6.800 777,500 -83,000 0.19% 5,287,000
2013-10-30 2013-10-28 6.900 860,500 -2,500 0.21% 5,937,450
2013-10-29 2013-10-25 6.900 863,000 +4,500 0.21% 5,954,700
2013-10-28 2013-10-24 6.900 858,500 +5,000 0.21% 5,923,650
2013-10-24 2013-10-22 6.900 853,500 +2,500 0.21% 5,889,150
2013-10-23 2013-10-21 6.900 851,000 +44,000 0.21% 5,871,900
2013-10-21 2013-10-17 7.200 807,000 +500 0.20% 5,810,400
2013-10-17 2013-10-15 7.200 806,500 -5,500 0.20% 5,806,800
2013-10-16 2013-10-11 7.300 812,000 +13,000 0.20% 5,927,600
2013-10-15 2013-10-10 7.200 799,000 +20,000 0.20% 5,752,800
2013-10-11 2013-10-09 7.300 779,000 +17,500 0.19% 5,686,700
2013-10-09 2013-10-07 7.300 761,500 -500 0.19% 5,558,950
2013-10-08 2013-10-04 7.300 762,000 -3,000 0.19% 5,562,600
2013-10-04 2013-10-02 7.200 765,000 +32,000 0.19% 5,508,000
2013-10-03 2013-09-30 7.400 733,000 -3,000 0.18% 5,424,200
2013-10-02 2013-09-27 7.500 736,000 -5,000 0.18% 5,520,000
2013-09-30 2013-09-26 7.400 741,000 +27,500 0.18% 5,483,400
2013-09-27 2013-09-25 7.400 713,500 +12,000 0.18% 5,279,900
2013-09-26 2013-09-24 7.400 701,500 -5,000 0.17% 5,191,100
2013-09-24 2013-09-19 8.000 706,500 +177,500 0.17% 5,652,000
2013-08-27 2013-08-23 8.000 529,000 +4,000 0.13% 4,232,000
2013-08-26 2013-08-22 8.100 525,000 +500 0.13% 4,252,500
2013-08-23 2013-08-21 7.400 524,500 -2,000 0.13% 3,881,300
2013-08-22 2013-08-20 7.500 526,500 -6,500 0.13% 3,948,750
2013-08-21 2013-08-19 7.800 533,000 +5,500 0.13% 4,157,400
2013-08-20 2013-08-16 7.900 527,500 -5,500 0.13% 4,167,250
2013-08-19 2013-08-15 8.000 533,000 -8,000 0.13% 4,264,000
2013-08-16 2013-08-13 8.200 541,000 -15,500 0.13% 4,436,200
2013-08-13 2013-08-09 8.200 556,500 +9,000 0.14% 4,563,300
2013-08-12 2013-08-08 7.400 547,500 -13,000 0.13% 4,051,500
2013-08-09 2013-08-07 7.300 560,500 -2,500 0.14% 4,091,650
2013-08-08 2013-08-06 7.400 563,000 +15,000 0.14% 4,166,200
2013-08-05 2013-08-01 7.300 548,000 +2,500 0.13% 4,000,400
2013-08-01 2013-07-30 7.300 545,500 +2,500 0.13% 3,982,150
2013-07-31 2013-07-29 7.400 543,000 -5,000 0.13% 4,018,200
2013-07-30 2013-07-26 7.600 548,000 +9,500 0.13% 4,164,800
2013-07-29 2013-07-25 7.300 538,500 +4,000 0.13% 3,931,050
2013-07-24 2013-07-22 7.200 534,500 +7,500 0.13% 3,848,400
2013-07-22 2013-07-18 7.000 527,000 -36,000 0.13% 3,689,000
2013-07-19 2013-07-17 7.300 563,000 +25,000 0.14% 4,109,900
2013-07-15 2013-07-11 7.400 538,000 -5,500 0.13% 3,981,200
2013-07-11 2013-07-09 7.500 543,500 -7,500 0.13% 4,076,250
2013-07-10 2013-07-08 7.600 551,000 -12,000 0.14% 4,187,600
2013-07-08 2013-07-04 7.000 563,000 -1,500 0.14% 3,941,000
2013-07-05 2013-07-03 7.000 564,500 -2,500 0.14% 3,951,500
2013-07-04 2013-07-02 7.100 567,000 -1,000 0.14% 4,025,700
2013-07-03 2013-06-28 6.900 568,000 -7,000 0.14% 3,919,200
2013-07-02 2013-06-27 6.800 575,000 +1,500 0.14% 3,910,000
2013-06-28 2013-06-26 6.500 573,500 +3,000 0.14% 3,727,750
2013-06-27 2013-06-25 6.600 570,500 +2,500 0.14% 3,765,300
2013-06-26 2013-06-24 7.000 568,000 -500 0.14% 3,976,000
2013-06-25 2013-06-21 7.500 568,500 -9,000 0.14% 4,263,750
2013-06-24 2013-06-20 7.600 577,500 -18,500 0.14% 4,389,000
2013-06-21 2013-06-19 7.800 596,000 +7,500 0.15% 4,648,800
2013-06-20 2013-06-18 8.000 588,500 +19,500 0.14% 4,708,000
2013-06-19 2013-06-17 7.900 569,000 -15,500 0.14% 4,495,100
2013-06-18 2013-06-14 7.400 584,500 -1,500 0.14% 4,325,300
2013-06-17 2013-06-13 7.100 586,000 +15,000 0.14% 4,160,600
2013-06-14 2013-06-11 7.700 571,000 +17,500 0.14% 4,396,700
2013-06-13 2013-06-10 7.700 553,500 +10,000 0.14% 4,261,950
2013-06-11 2013-06-07 7.900 543,500 +1,000 0.13% 4,293,650
2013-06-10 2013-06-06 7.900 542,500 +10,000 0.13% 4,285,750
2013-06-07 2013-06-05 8.200 532,500 -49,500 0.13% 4,366,500
2013-06-06 2013-06-04 8.400 582,000 +6,500 0.14% 4,888,800
2013-06-05 2013-06-03 8.500 575,500 +38,000 0.14% 4,891,750
2013-06-04 2013-05-31 8.700 537,500 -277,000 0.13% 4,676,250
2013-06-03 2013-05-30 7.700 814,500 -39,500 0.20% 6,271,650
2013-05-31 2013-05-29 7.700 854,000 +2,500 0.21% 6,575,800
2013-05-30 2013-05-28 7.700 851,500 +46,000 0.21% 6,556,550
2013-05-29 2013-05-27 7.800 805,500 +41,000 0.20% 6,282,900
2013-05-28 2013-05-24 8.100 764,500 -31,500 0.19% 6,192,450
2013-05-27 2013-05-23 8.200 796,000 -29,500 0.20% 6,527,200
2013-05-24 2013-05-22 8.400 825,500 +44,000 0.20% 6,934,200
2013-05-23 2013-05-21 8.400 781,500 +15,000 0.19% 6,564,600
2013-05-22 2013-05-20 8.600 766,500 -30,500 0.19% 6,591,900
2013-05-21 2013-05-16 8.700 797,000 +67,000 0.20% 6,933,900
2013-05-20 2013-05-15 8.800 730,000 -34,000 0.18% 6,424,000
2013-05-16 2013-05-14 8.800 764,000 +9,500 0.19% 6,723,200
2013-05-15 2013-05-13 8.800 754,500 -18,500 0.19% 6,639,600
2013-05-14 2013-05-10 8.800 773,000 +31,000 0.19% 6,802,400
2013-05-13 2013-05-09 8.900 742,000 -70,000 0.18% 6,603,800
2013-05-10 2013-05-08 8.900 812,000 +47,500 0.20% 7,226,800
2013-05-09 2013-05-07 8.900 764,500 +209,000 0.19% 6,804,050
2013-05-08 2013-05-06 8.900 555,500 +14,000 0.14% 4,943,950
2013-05-07 2013-05-03 9.000 541,500 -15,000 0.13% 4,873,500
2013-05-06 2013-05-02 9.000 556,500 +15,000 0.14% 5,008,500
2013-05-03 2013-04-30 9.000 541,500 +57,000 0.13% 4,873,500
2013-05-02 2013-04-29 9.100 484,500 -55,500 0.12% 4,408,950
2013-04-30 2013-04-26 9.000 540,000 -34,000 0.13% 4,860,000
2013-04-29 2013-04-25 8.900 574,000 +20,000 0.14% 5,108,600
2013-04-26 2013-04-24 9.000 554,000 +22,500 0.14% 4,986,000
2013-04-25 2013-04-23 9.000 531,500 -5,000 0.13% 4,783,500
2013-04-24 2013-04-22 9.000 536,500 +21,000 0.13% 4,828,500
2013-04-23 2013-04-19 9.100 515,500 -57,500 0.13% 4,691,050
2013-04-22 2013-04-18 9.100 573,000 -3,500 0.14% 5,214,300
2013-04-19 2013-04-17 9.000 576,500 -124,500 0.14% 5,188,500
2013-04-18 2013-04-16 9.000 701,000 +5,000 0.17% 6,309,000
2013-04-17 2013-04-15 9.100 696,000 +160,000 0.17% 6,333,600
2013-04-16 2013-04-12 9.400 536,000 +53,000 0.13% 5,038,400
2013-04-15 2013-04-11 9.300 483,000 -23,000 0.12% 4,491,900
2013-04-12 2013-04-10 9.400 506,000 -18,500 0.12% 4,756,400
2013-04-11 2013-04-09 9.100 524,500 +49,500 0.13% 4,772,950
2013-04-10 2013-04-08 9.500 475,000 -20,500 0.12% 4,512,500
2013-04-09 2013-04-05 9.600 495,500 -62,000 0.12% 4,756,800
2013-04-08 2013-04-03 9.600 557,500 +20,500 0.14% 5,352,000
2013-04-05 2013-04-02 9.800 537,000 -25,500 0.13% 5,262,600
2013-04-03 2013-03-28 10.400 562,500 +9,500 0.14% 5,850,000
2013-04-02 2013-03-27 10.400 553,000 -7,500 0.14% 5,751,200
2013-03-28 2013-03-26 10.000 560,500 -32,000 0.14% 5,605,000
2013-03-27 2013-03-25 10.000 592,500 +38,500 0.15% 5,925,000
2013-03-26 2013-03-22 10.000 554,000 +21,000 0.14% 5,540,000
2013-03-25 2013-03-21 10.000 533,000 +4,500 0.13% 5,330,000
2013-03-22 2013-03-20 10.000 528,500 -2,000 0.13% 5,285,000
2013-03-21 2013-03-19 9.900 530,500 -15,500 0.13% 5,251,950
2013-03-20 2013-03-18 10.000 546,000 +5,500 0.13% 5,460,000
2013-03-19 2013-03-15 10.200 540,500 -40,500 0.13% 5,513,100
2013-03-18 2013-03-14 10.000 581,000 -1,000 0.14% 5,810,000
2013-03-15 2013-03-13 10.200 582,000 -7,000 0.14% 5,936,400
2013-03-14 2013-03-12 10.200 589,000 +14,500 0.14% 6,007,800
2013-03-13 2013-03-11 10.600 574,500 +79,000 0.14% 6,089,700
2013-03-12 2013-03-08 10.800 495,500 +13,000 0.12% 5,351,400
2013-03-11 2013-03-07 11.000 482,500 -5,500 0.12% 5,307,500
2013-03-08 2013-03-06 10.800 488,000 -17,500 0.12% 5,270,400
2013-03-07 2013-03-05 11.000 505,500 +42,000 0.12% 5,560,500
2013-03-06 2013-03-04 11.000 463,500 -2,500 0.11% 5,098,500
2013-03-05 2013-03-01 11.000 466,000 +102,500 0.11% 5,126,000
2013-03-04 2013-02-28 11.000 363,500 +26,500 0.09% 3,998,500
2013-02-28 2013-02-26 10.800 337,000 -7,500 0.08% 3,639,600
2013-02-27 2013-02-25 11.200 344,500 +27,500 0.08% 3,858,400
2013-02-26 2013-02-22 11.200 317,000 -83,000 0.08% 3,550,400
2013-02-25 2013-02-21 11.800 400,000 -22,000 0.10% 4,720,000
2013-02-22 2013-02-20 12.200 422,000 +4,500 0.10% 5,148,400
2013-02-21 2013-02-19 11.600 417,500 -52,000 0.10% 4,843,000
2013-02-20 2013-02-18 12.200 469,500 +36,500 0.12% 5,727,900
2013-02-19 2013-02-15 11.400 433,000 +36,500 0.11% 4,936,200
2013-02-18 2013-02-14 11.000 396,500 -40,000 0.10% 4,361,500
2013-02-15 2013-02-08 10.400 436,500 +8,500 0.11% 4,539,600
2013-02-14 2013-02-07 10.400 428,000 +4,000 0.11% 4,451,200
2013-02-08 2013-02-06 10.400 424,000 +110,500 0.10% 4,409,600
2013-02-07 2013-02-05 10.400 313,500 -17,000 0.08% 3,260,400
2013-02-06 2013-02-04 10.600 330,500 +90,000 0.08% 3,503,300
2013-02-05 2013-02-01 10.200 240,500 -77,000 0.06% 2,453,100
2013-02-04 2013-01-31 10.200 317,500 -25,000 0.08% 3,238,500
2013-02-01 2013-01-30 10.000 342,500 -31,000 0.08% 3,425,000
2013-01-31 2013-01-29 10.000 373,500 +1,000 0.09% 3,735,000
2013-01-30 2013-01-28 10.000 372,500 -31,500 0.09% 3,725,000
2013-01-29 2013-01-25 10.200 404,000 -25,000 0.10% 4,120,800
2013-01-28 2013-01-24 10.200 429,000 -33,000 0.11% 4,375,800
2013-01-25 2013-01-23 10.200 462,000 +37,500 0.11% 4,712,400
2013-01-24 2013-01-22 10.200 424,500 +8,500 0.10% 4,329,900
2013-01-23 2013-01-21 10.400 416,000 +87,000 0.10% 4,326,400
2013-01-22 2013-01-18 10.000 329,000 -12,000 0.08% 3,290,000
2013-01-21 2013-01-17 10.000 341,000 +13,000 0.08% 3,410,000
2013-01-18 2013-01-16 10.000 328,000 -5,000 0.08% 3,280,000
2013-01-17 2013-01-15 9.900 333,000 -3,500 0.08% 3,296,700
2013-01-16 2013-01-14 10.000 336,500 +10,000 0.08% 3,365,000
2013-01-15 2013-01-11 10.200 326,500 +39,000 0.08% 3,330,300
2013-01-14 2013-01-10 10.400 287,500 +78,000 0.07% 2,990,000
2013-01-11 2013-01-09 10.200 209,500 -10,000 0.05% 2,136,900
2013-01-10 2013-01-08 10.400 219,500 +6,500 0.05% 2,282,800
2013-01-09 2013-01-07 10.600 213,000 +23,500 0.05% 2,257,800
2013-01-08 2013-01-04 10.800 189,500 -1,000 0.05% 2,046,600
2013-01-07 2013-01-03 10.800 190,500 -15,500 0.05% 2,057,400
2013-01-04 2013-01-02 10.800 206,000 +21,500 0.05% 2,224,800
2013-01-03 2012-12-31 11.000 184,500 +500 0.05% 2,029,500
2013-01-02 2012-12-27 11.000 184,000 +1,000 0.05% 2,024,000
2012-12-28 2012-12-24 11.000 183,000 -4,000 0.04% 2,013,000
2012-12-27 2012-12-20 11.200 187,000 +3,000 0.05% 2,094,400
2012-12-20 2012-12-18 11.000 184,000 -28,000 0.05% 2,024,000
2012-12-19 2012-12-17 11.200 212,000 +4,500 0.05% 2,374,400
2012-12-18 2012-12-14 10.000 207,500 +5,000 0.05% 2,075,000
2012-12-17 2012-12-13 10.200 202,500 -21,000 0.05% 2,065,500
2012-12-12 2012-12-10 9.900 223,500 -10,000 0.07% 2,212,650
2012-12-11 2012-12-07 9.900 233,500 -23,000 0.07% 2,311,650
2012-12-10 2012-12-06 9.900 256,500 +25,000 0.07% 2,539,350
2012-12-05 2012-12-03 10.000 231,500 -14,500 0.07% 2,315,000
2012-12-04 2012-11-30 9.900 246,000 -500 0.07% 2,435,400
2012-12-03 2012-11-29 10.000 246,500 +13,000 0.07% 2,465,000
2012-11-28 2012-11-26 10.200 233,500 +10,000 0.07% 2,381,700
2012-11-27 2012-11-23 10.000 223,500 -15,000 0.07% 2,235,000
2012-11-26 2012-11-22 10.200 238,500 +17,000 0.07% 2,432,700
2012-11-23 2012-11-21 10.200 221,500 -2,000 0.06% 2,259,300
2012-11-22 2012-11-20 10.000 223,500 +35,000 0.07% 2,235,000
2012-11-20 2012-11-16 10.400 188,500 -18,000 0.06% 1,960,400
2012-11-19 2012-11-15 10.200 206,500 +3,000 0.06% 2,106,300
2012-11-16 2012-11-14 10.200 203,500 +10,000 0.06% 2,075,700
2012-11-15 2012-11-13 10.200 193,500 +2,500 0.06% 1,973,700
2012-11-14 2012-11-12 10.200 191,000 +2,500 0.06% 1,948,200
2012-11-13 2012-11-09 10.200 188,500 -12,000 0.06% 1,922,700
2012-11-12 2012-11-08 10.200 200,500 -40,500 0.06% 2,045,100
2012-11-09 2012-11-07 10.200 241,000 +13,500 0.07% 2,458,200
2012-11-08 2012-11-06 10.200 227,500 +37,500 0.07% 2,320,500
2012-11-07 2012-11-05 10.200 190,000 +2,000 0.06% 1,938,000
2012-11-06 2012-11-02 10.400 188,000 -17,000 0.05% 1,955,200
2012-11-05 2012-11-01 10.200 205,000 +1,500 0.06% 2,091,000
2012-11-01 2012-10-30 10.200 203,500 +20,000 0.06% 2,075,700
2012-10-31 2012-10-29 10.000 183,500 -8,500 0.05% 1,835,000
2012-10-30 2012-10-26 10.200 192,000 +8,500 0.06% 1,958,400
2012-10-26 2012-10-24 10.200 183,500 -9,000 0.05% 1,871,700
2012-10-22 2012-10-18 10.200 192,500 -8,500 0.06% 1,963,500
2012-10-19 2012-10-17 10.200 201,000 +14,000 0.06% 2,050,200
2012-10-17 2012-10-15 10.200 187,000 -500 0.05% 1,907,400
2012-10-16 2012-10-12 10.200 187,500 +5,000 0.05% 1,912,500
2012-10-12 2012-10-10 10.000 182,500 +9,000 0.05% 1,825,000
2012-10-10 2012-10-08 10.200 173,500 +500 0.05% 1,769,700
2012-10-03 2012-09-27 10.200 173,000 +4,500 0.05% 1,764,600
2012-09-25 2012-09-21 10.200 168,500 -4,000 0.05% 1,718,700
2012-09-24 2012-09-20 10.200 172,500 +5,500 0.05% 1,759,500
2012-09-21 2012-09-19 10.200 167,000 +5,500 0.05% 1,703,400
2012-09-20 2012-09-18 10.200 161,500 -6,000 0.05% 1,647,300
2012-09-19 2012-09-17 10.200 167,500 -1,000 0.05% 1,708,500
2012-09-18 2012-09-14 10.400 168,500 +13,500 0.05% 1,752,400
2012-09-17 2012-09-13 10.400 155,000 -4,500 0.05% 1,612,000
2012-09-11 2012-09-07 10.200 159,500 +2,500 0.05% 1,626,900
2012-09-10 2012-09-06 10.200 157,000 -1,500 0.05% 1,601,400
2012-09-07 2012-09-05 10.400 158,500 +3,500 0.05% 1,648,400
2012-09-06 2012-09-04 10.600 155,000 +19,000 0.05% 1,643,000
2012-09-05 2012-09-03 11.000 136,000 -115,500 0.04% 1,496,000
2012-09-04 2012-08-31 10.600 251,500 -80,500 0.07% 2,665,900
2012-09-03 2012-08-30 11.000 332,000 +12,000 0.10% 3,652,000
2012-08-31 2012-08-29 10.800 320,000 -5,000 0.09% 3,456,000
2012-08-30 2012-08-28 11.000 325,000 +6,000 0.09% 3,575,000
2012-08-28 2012-08-24 11.000 319,000 +2,500 0.09% 3,509,000
2012-08-22 2012-08-20 11.200 316,500 -10,500 0.09% 3,544,800
2012-08-20 2012-08-16 11.600 327,000 -8,000 0.10% 3,793,200
2012-08-17 2012-08-15 11.600 335,000 -92,500 0.10% 3,886,000
2012-08-16 2012-08-14 12.600 427,500 +1,000 0.12% 5,386,500
2012-08-09 2012-08-07 10.800 426,500 +3,000 0.12% 4,606,200
2012-08-08 2012-08-06 10.400 423,500 +7,500 0.12% 4,404,400
2012-07-31 2012-07-27 10.200 416,000 -12,000 0.12% 4,243,200
2012-07-30 2012-07-26 10.200 428,000 +4,500 0.13% 4,365,600
2012-07-27 2012-07-25 10.800 423,500 -14,000 0.12% 4,573,800
2012-07-24 2012-07-20 11.200 437,500 +22,500 0.13% 4,900,000
2012-07-23 2012-07-19 11.400 415,000 -10,000 0.12% 4,731,000
2012-07-20 2012-07-18 11.400 425,000 -20,000 0.12% 4,845,000
2012-07-18 2012-07-16 11.600 445,000 +14,500 0.13% 5,162,000
2012-07-17 2012-07-13 11.600 430,500 +25,000 0.13% 4,993,800
2012-07-16 2012-07-12 11.600 405,500 -29,000 0.12% 4,703,800
2012-07-13 2012-07-11 11.400 434,500 -13,000 0.13% 4,953,300
2012-07-12 2012-07-10 11.400 447,500 +10,000 0.13% 5,101,500
2012-07-11 2012-07-09 11.600 437,500 +28,000 0.13% 5,075,000
2012-07-09 2012-07-05 11.600 409,500 +17,500 0.12% 4,750,200
2012-07-06 2012-07-04 11.600 392,000 -3,500 0.11% 4,547,200
2012-07-05 2012-07-03 11.800 395,500 +10,000 0.12% 4,666,900
2012-07-04 2012-06-29 12.000 385,500 +5,000 0.11% 4,626,000
2012-07-03 2012-06-28 11.600 380,500 +10,000 0.11% 4,413,800
2012-06-29 2012-06-27 12.000 370,500 -103,000 0.11% 4,446,000
2012-06-28 2012-06-26 11.800 473,500 +34,000 0.14% 5,587,300
2012-06-27 2012-06-25 12.200 439,500 +57,000 0.13% 5,361,900
2012-06-25 2012-06-21 11.800 382,500 -10,000 0.11% 4,513,500
2012-06-22 2012-06-20 12.000 392,500 +31,500 0.11% 4,710,000
2012-06-21 2012-06-19 12.800 361,000 +5,000 0.11% 4,620,800
2012-06-20 2012-06-18 13.000 356,000 -11,500 0.10% 4,628,000
2012-06-19 2012-06-15 12.000 367,500 -12,500 0.11% 4,410,000
2012-06-18 2012-06-14 11.800 380,000 +3,000 0.11% 4,484,000
2012-06-15 2012-06-13 12.000 377,000 -11,000 0.11% 4,524,000
2012-06-14 2012-06-12 11.800 388,000 +4,500 0.11% 4,578,400
2012-06-13 2012-06-11 12.200 383,500 -10,000 0.11% 4,678,700
2012-06-12 2012-06-08 12.000 393,500 -9,000 0.11% 4,722,000
2012-06-08 2012-06-06 12.000 402,500 -2,000 0.12% 4,830,000
2012-06-07 2012-06-05 12.000 404,500 +6,000 0.12% 4,854,000
2012-06-06 2012-06-04 12.200 398,500 +19,500 0.12% 4,861,700
2012-06-05 2012-06-01 12.400 379,000 -121,500 0.11% 4,699,600
2012-06-04 2012-05-31 12.400 500,500 -7,500 0.15% 6,206,200
2012-06-01 2012-05-30 12.400 508,000 -7,500 0.15% 6,299,200
2012-05-31 2012-05-29 12.400 515,500 +140,000 0.15% 6,392,200
2012-05-30 2012-05-28 12.800 375,500 -1,000 0.11% 4,806,400
2012-05-28 2012-05-24 12.400 376,500 -2,500 0.11% 4,668,600
2012-05-25 2012-05-23 12.400 379,000 -75,500 0.11% 4,699,600
2012-05-23 2012-05-21 12.600 454,500 +43,000 0.13% 5,726,700
2012-05-22 2012-05-18 12.600 411,500 -49,500 0.12% 5,184,900
2012-05-21 2012-05-17 12.800 461,000 -15,500 0.13% 5,900,800
2012-05-18 2012-05-16 12.800 476,500 +21,000 0.14% 6,099,200
2012-05-17 2012-05-15 13.000 455,500 -1,000 0.13% 5,921,500
2012-05-16 2012-05-14 13.000 456,500 +25,500 0.13% 5,934,500
2012-05-15 2012-05-11 13.200 431,000 +9,000 0.13% 5,689,200
2012-05-14 2012-05-10 13.400 422,000 +1,000 0.12% 5,654,800
2012-05-11 2012-05-09 13.400 421,000 +3,000 0.12% 5,641,400
2012-05-10 2012-05-08 13.800 418,000 +50,000 0.12% 5,768,400
2012-05-09 2012-05-07 13.200 368,000 +75,000 0.11% 4,857,600
2012-05-07 2012-05-03 13.200 293,000 +25,000 0.09% 3,867,600
2012-05-04 2012-05-02 13.200 268,000 -159,000 0.08% 3,537,600
2012-05-02 2012-04-27 12.800 427,000 +38,500 0.12% 5,465,600
2012-04-30 2012-04-26 13.200 388,500 -29,000 0.11% 5,128,200
2012-04-27 2012-04-25 13.000 417,500 +17,500 0.12% 5,427,500
2012-04-26 2012-04-24 12.800 400,000 -2,500 0.12% 5,120,000
2012-04-25 2012-04-23 13.000 402,500 -5,000 0.12% 5,232,500
2012-04-24 2012-04-20 13.000 407,500 +18,500 0.12% 5,297,500
2012-04-23 2012-04-19 13.000 389,000 +500 0.11% 5,057,000
2012-04-20 2012-04-18 13.000 388,500 +90,500 0.11% 5,050,500
2012-04-19 2012-04-17 13.000 298,000 +22,000 0.09% 3,874,000
2012-04-18 2012-04-16 12.800 276,000 -20,500 0.08% 3,532,800
2012-04-17 2012-04-13 13.000 296,500 -49,500 0.09% 3,854,500
2012-04-16 2012-04-12 13.200 346,000 -176,500 0.10% 4,567,200
2012-04-13 2012-04-11 13.400 522,500 +35,500 0.15% 7,001,500
2012-04-12 2012-04-10 13.600 487,000 +2,500 0.14% 6,623,200
2012-04-11 2012-04-05 13.200 484,500 +80,000 0.14% 6,395,400
2012-04-10 2012-04-03 12.600 404,500 -26,500 0.12% 5,096,700
2012-04-05 2012-04-02 12.200 431,000 +73,000 0.13% 5,258,200
2012-04-03 2012-03-30 10.400 358,000 +46,000 0.10% 3,723,200
2012-04-02 2012-03-29 10.600 312,000 +11,500 0.09% 3,307,200
2012-03-30 2012-03-28 10.000 300,500 -15,000 0.09% 3,005,000
2012-03-29 2012-03-27 9.800 315,500 -15,000 0.09% 3,091,900
2012-03-28 2012-03-26 9.800 330,500 -9,500 0.10% 3,238,900
2012-03-27 2012-03-23 9.800 340,000 -19,500 0.10% 3,332,000
2012-03-23 2012-03-21 9.700 359,500 -3,000 0.11% 3,487,150
2012-03-22 2012-03-20 9.300 362,500 -1,500 0.11% 3,371,250
2012-03-21 2012-03-19 9.600 364,000 +2,500 0.11% 3,494,400
2012-03-20 2012-03-16 9.400 361,500 +19,000 0.11% 3,398,100
2012-03-19 2012-03-15 9.500 342,500 +75,500 0.10% 3,253,750
2012-03-16 2012-03-14 9.700 267,000 +14,500 0.08% 2,589,900
2012-03-15 2012-03-13 9.700 252,500 +31,000 0.07% 2,449,250
2012-03-14 2012-03-12 9.600 221,500 -176,000 0.06% 2,126,400
2012-03-13 2012-03-09 9.600 397,500 +9,000 0.12% 3,816,000
2012-03-12 2012-03-08 9.600 388,500 +15,000 0.11% 3,729,600
2012-03-09 2012-03-07 9.600 373,500 -4,500 0.11% 3,585,600
2012-03-08 2012-03-06 9.700 378,000 -2,500 0.11% 3,666,600
2012-03-06 2012-03-02 10.000 380,500 +17,500 0.11% 3,805,000
2012-03-05 2012-03-01 10.200 363,000 +12,000 0.11% 3,702,600
2012-03-02 2012-02-29 10.200 351,000 +26,000 0.10% 3,580,200
2012-03-01 2012-02-28 9.800 325,000 +18,000 0.09% 3,185,000
2012-02-29 2012-02-27 9.800 307,000 +17,500 0.09% 3,008,600
2012-02-28 2012-02-24 10.000 289,500 +32,500 0.08% 2,895,000
2012-02-27 2012-02-23 10.000 257,000 +54,000 0.08% 2,570,000
2012-02-24 2012-02-22 10.200 203,000 +16,000 0.06% 2,070,600
2012-02-23 2012-02-21 9.900 187,000 +25,500 0.05% 1,851,300
2012-02-22 2012-02-20 10.000 161,500 +9,500 0.05% 1,615,000
2012-02-21 2012-02-17 10.200 152,000 -12,500 0.04% 1,550,400
2012-02-20 2012-02-16 10.200 164,500 +1,000 0.05% 1,677,900
2012-02-17 2012-02-15 10.200 163,500 -13,000 0.05% 1,667,700
2012-02-16 2012-02-14 9.900 176,500 -4,500 0.05% 1,747,350
2012-02-15 2012-02-13 9.800 181,000 -7,000 0.06% 1,773,800
2012-02-14 2012-02-10 9.700 188,000 +19,500 0.06% 1,823,600
2012-02-13 2012-02-09 10.000 168,500 -2,000 0.05% 1,685,000
2012-02-10 2012-02-08 9.900 170,500 +9,500 0.05% 1,687,950
2012-02-09 2012-02-07 9.600 161,000 -43,500 0.05% 1,545,600
2012-02-08 2012-02-06 9.900 204,500 -26,000 0.06% 2,024,550
2012-02-07 2012-02-03 10.200 230,500 +39,500 0.07% 2,351,100
2012-02-06 2012-02-02 9.700 191,000 +8,000 0.06% 1,852,700
2012-02-03 2012-02-01 9.500 183,000 +14,500 0.06% 1,738,500
2012-02-02 2012-01-31 9.700 168,500 +4,500 0.05% 1,634,450
2012-02-01 2012-01-30 9.700 164,000 +11,000 0.05% 1,590,800
2012-01-31 2012-01-27 9.200 153,000 -14,000 0.05% 1,407,600
2012-01-30 2012-01-26 9.200 167,000 +20,000 0.05% 1,536,400
2012-01-27 2012-01-20 9.200 147,000 +14,500 0.04% 1,352,400
2012-01-19 2012-01-17 9.500 132,500 -9,500 0.04% 1,258,750
2012-01-18 2012-01-16 9.400 142,000 +1,500 0.04% 1,334,800
2012-01-17 2012-01-13 9.600 140,500 -6,000 0.04% 1,348,800
2012-01-16 2012-01-12 9.700 146,500 +6,500 0.04% 1,421,050
2012-01-13 2012-01-11 9.700 140,000 -103,500 0.04% 1,358,000
2012-01-10 2012-01-06 9.600 243,500 +13,000 0.07% 2,337,600
2012-01-09 2012-01-05 10.000 230,500 +35,500 0.07% 2,305,000
2012-01-06 2012-01-04 10.200 195,000 -15,000 0.06% 1,989,000
2012-01-05 2012-01-03 10.800 210,000 -1,000 0.06% 2,268,000
2012-01-04 2011-12-30 10.600 211,000 +16,000 0.06% 2,236,600
2012-01-03 2011-12-29 10.800 195,000 -20,500 0.06% 2,106,000
2011-12-30 2011-12-28 10.000 215,500 +16,500 0.07% 2,155,000
2011-12-29 2011-12-23 9.100 199,000 -9,500 0.06% 1,810,900
2011-12-28 2011-12-22 8.900 208,500 +23,000 0.06% 1,855,650
2011-12-23 2011-12-21 9.100 185,500 +15,000 0.06% 1,688,050
2011-12-22 2011-12-20 9.200 170,500 -22,500 0.05% 1,568,600
2011-12-21 2011-12-19 9.300 193,000 -2,000 0.06% 1,794,900
2011-12-20 2011-12-16 9.000 195,000 -500 0.06% 1,755,000
2011-12-19 2011-12-15 9.200 195,500 -22,500 0.06% 1,798,600
2011-12-15 2011-12-13 9.500 218,000 -45,500 0.07% 2,071,000
2011-12-14 2011-12-12 9.500 263,500 +25,500 0.08% 2,503,250
2011-12-13 2011-12-09 9.400 238,000 -25,000 0.07% 2,237,200
2011-12-12 2011-12-08 9.700 263,000 +4,500 0.08% 2,551,100
2011-12-09 2011-12-07 9.700 258,500 -6,500 0.08% 2,507,450
2011-12-08 2011-12-06 9.900 265,000 -1,500 0.08% 2,623,500
2011-12-07 2011-12-05 9.700 266,500 -30,500 0.08% 2,585,050
2011-12-06 2011-12-02 9.700 297,000 +19,500 0.09% 2,880,900
2011-12-05 2011-12-01 10.200 277,500 +39,000 0.08% 2,830,500
2011-12-02 2011-11-30 10.400 238,500 -22,000 0.07% 2,480,400
2011-12-01 2011-11-29 10.200 260,500 +35,500 0.08% 2,657,100
2011-11-30 2011-11-28 10.400 225,000 -16,000 0.07% 2,340,000
2011-11-29 2011-11-25 10.400 241,000 +23,000 0.07% 2,506,400
2011-11-28 2011-11-24 10.400 218,000 -27,000 0.07% 2,267,200
2011-11-25 2011-11-23 10.000 245,000 +17,000 0.07% 2,450,000
2011-11-24 2011-11-22 10.200 228,000 -17,000 0.07% 2,325,600
2011-11-23 2011-11-21 10.200 245,000 +30,000 0.07% 2,499,000
2011-11-22 2011-11-18 10.600 215,000 -39,000 0.07% 2,279,000
2011-11-21 2011-11-17 10.200 254,000 +37,500 0.08% 2,590,800
2011-11-18 2011-11-16 10.400 216,500 -3,500 0.07% 2,251,600
2011-11-17 2011-11-15 10.400 220,000 -15,000 0.07% 2,288,000
2011-11-16 2011-11-14 10.400 235,000 +7,500 0.07% 2,444,000
2011-11-15 2011-11-11 10.200 227,500 +22,500 0.07% 2,320,500
2011-11-11 2011-11-09 10.800 205,000 -8,500 0.06% 2,214,000
2011-11-10 2011-11-08 10.800 213,500 +10,000 0.07% 2,305,800
2011-11-09 2011-11-07 10.800 203,500 +1,000 0.06% 2,197,800
2011-11-08 2011-11-04 11.000 202,500 +34,000 0.06% 2,227,500
2011-11-07 2011-11-03 10.800 168,500 +16,500 0.05% 1,819,800
2011-11-04 2011-11-02 11.000 152,000 -34,500 0.05% 1,672,000
2011-11-03 2011-11-01 11.000 186,500 +10,500 0.06% 2,051,500
2011-11-02 2011-10-31 10.800 176,000 +55,000 0.05% 1,900,800
2011-11-01 2011-10-28 11.400 121,000 +2,000 0.04% 1,379,400
2011-10-31 2011-10-27 11.400 119,000 -9,000 0.04% 1,356,600
2011-10-28 2011-10-26 11.200 128,000 -3,000 0.04% 1,433,600
2011-10-27 2011-10-25 11.000 131,000 -10,000 0.04% 1,441,000
2011-10-25 2011-10-21 10.600 141,000 -12,500 0.04% 1,494,600
2011-10-24 2011-10-20 10.600 153,500 +13,000 0.05% 1,627,100
2011-10-21 2011-10-19 10.800 140,500 -19,000 0.04% 1,517,400
2011-10-20 2011-10-18 10.400 159,500 +29,000 0.05% 1,658,800
2011-10-19 2011-10-17 11.000 130,500 -30,000 0.04% 1,435,500
2011-10-18 2011-10-14 10.800 160,500 +39,500 0.05% 1,733,400
2011-10-17 2011-10-13 11.200 121,000 -6,500 0.04% 1,355,200
2011-10-14 2011-10-12 11.200 127,500 +12,000 0.04% 1,428,000
2011-10-13 2011-10-11 11.000 115,500 -15,000 0.04% 1,270,500
2011-10-12 2011-10-10 10.800 130,500 +16,000 0.04% 1,409,400
2011-10-07 2011-10-04 10.800 114,500 -79,500 0.04% 1,236,600
2011-10-06 2011-10-03 11.400 194,000 +66,500 0.06% 2,211,600
2011-10-04 2011-09-30 12.400 127,500 +7,000 0.04% 1,581,000
2011-10-03 2011-09-28 12.200 120,500 +7,500 0.04% 1,470,100
2011-09-27 2011-09-23 12.000 113,000 -1,000 0.04% 1,356,000
2011-09-26 2011-09-22 12.000 114,000 -106,500 0.04% 1,368,000
2011-09-23 2011-09-21 12.400 220,500 +5,500 0.07% 2,734,200
2011-09-22 2011-09-20 12.600 215,000 -500 0.07% 2,709,000
2011-09-21 2011-09-19 12.800 215,500 +102,500 0.07% 2,758,400
2011-09-19 2011-09-15 13.200 113,000 -31,000 0.04% 1,491,600
2011-09-16 2011-09-14 13.200 144,000 -28,000 0.05% 1,900,800
2011-09-15 2011-09-12 13.400 172,000 +27,000 0.05% 2,304,800
2011-09-14 2011-09-09 13.600 145,000 -2,500 0.05% 1,972,000
2011-09-12 2011-09-08 13.600 147,500 +9,500 0.05% 2,006,000
2011-09-09 2011-09-07 13.600 138,000 -7,500 0.04% 1,876,800
2011-09-08 2011-09-06 13.600 145,500 +7,500 0.05% 1,978,800
2011-09-07 2011-09-05 13.600 138,000 -5,000 0.04% 1,876,800
2011-09-06 2011-09-02 13.800 143,000 +2,500 0.05% 1,973,400
2011-09-02 2011-08-31 13.800 140,500 -3,500 0.04% 1,938,900
2011-09-01 2011-08-30 13.200 144,000 +8,000 0.05% 1,900,800
2011-08-31 2011-08-29 13.200 136,000 -5,000 0.04% 1,795,200
2011-08-30 2011-08-26 12.600 141,000 +2,500 0.04% 1,776,600
2011-08-29 2011-08-25 12.000 138,500 +15,000 0.04% 1,662,000
2011-08-26 2011-08-24 12.400 123,500 -24,000 0.04% 1,531,400
2011-08-25 2011-08-23 12.200 147,500 -10,000 0.05% 1,799,500
2011-08-24 2011-08-22 12.400 157,500 +23,000 0.05% 1,953,000
2011-08-15 2011-08-11 12.400 134,500 -7,500 0.04% 1,667,800
2011-08-12 2011-08-10 12.200 142,000 +7,500 0.04% 1,732,400
2011-08-11 2011-08-09 12.400 134,500 -10,000 0.04% 1,667,800
2011-08-09 2011-08-05 13.400 144,500 -55,000 0.05% 1,936,300
2011-08-08 2011-08-04 13.200 199,500 -2,000 0.06% 2,633,400
2011-08-05 2011-08-03 13.400 201,500 +12,500 0.06% 2,700,100
2011-08-04 2011-08-02 13.600 189,000 +9,000 0.06% 2,570,400
2011-08-03 2011-08-01 14.000 180,000 +24,000 0.06% 2,520,000
2011-08-02 2011-07-29 14.400 156,000 -26,000 0.05% 2,246,400
2011-08-01 2011-07-28 14.400 182,000 +50,000 0.06% 2,620,800
2011-07-25 2011-07-21 14.000 132,000 +1,000 0.04% 1,848,000
2011-07-19 2011-07-15 14.000 131,000 -49,000 0.04% 1,834,000
2011-07-18 2011-07-14 13.800 180,000 +41,500 0.06% 2,484,000
2011-07-15 2011-07-13 13.600 138,500 -1,500 0.04% 1,883,600
2011-07-14 2011-07-12 13.600 140,000 -12,500 0.04% 1,904,000
2011-07-12 2011-07-08 14.000 152,500 +12,500 0.05% 2,135,000
2011-07-11 2011-07-07 14.000 140,000 -31,500 0.04% 1,960,000
2011-07-08 2011-07-06 14.000 171,500 +12,000 0.05% 2,401,000
2011-07-07 2011-07-05 14.200 159,500 -239,000 0.05% 2,264,900
2011-07-06 2011-07-04 14.400 398,500 -100,000 0.13% 5,738,400
2011-07-04 2011-06-29 14.200 498,500 -70,000 0.16% 7,078,700
2011-06-30 2011-06-28 14.400 568,500 -4,000 0.18% 8,186,400
2011-06-29 2011-06-27 14.400 572,500 -7,000 0.18% 8,244,000
2011-06-27 2011-06-23 14.000 579,500 -40,000 0.18% 8,113,000
2011-06-23 2011-06-21 13.400 619,500 -50,000 0.20% 8,301,300
2011-06-22 2011-06-20 12.800 669,500 +27,000 0.21% 8,569,600
2011-06-21 2011-06-17 13.200 642,500 +25,000 0.20% 8,481,000
2011-06-20 2011-06-16 13.600 617,500 -63,500 0.20% 8,398,000
2011-06-17 2011-06-15 13.400 681,000 +65,000 0.22% 9,125,400
2011-06-16 2011-06-14 14.000 616,000 -49,500 0.19% 8,624,000
2011-06-15 2011-06-13 13.600 665,500 -40,000 0.21% 9,050,800
2011-06-14 2011-06-10 13.800 705,500 +39,500 0.22% 9,735,900
2011-06-13 2011-06-09 14.200 666,000 +20,500 0.21% 9,457,200
2011-06-10 2011-06-08 14.200 645,500 +30,000 0.20% 9,166,100
2011-06-08 2011-06-03 14.400 615,500 -8,500 0.19% 8,863,200
2011-06-07 2011-06-02 14.400 624,000 +8,500 0.20% 8,985,600
2011-06-02 2011-05-31 14.600 615,500 -7,500 0.19% 8,986,300
2011-05-31 2011-05-27 14.400 623,000 +7,500 0.20% 8,971,200
2011-05-27 2011-05-25 14.400 615,500 +2,500 0.19% 8,863,200
2011-05-26 2011-05-24 14.600 613,000 -12,500 0.19% 8,949,800
2011-05-25 2011-05-23 14.600 625,500 -25,000 0.20% 9,132,300
2011-05-24 2011-05-20 14.600 650,500 -19,500 0.21% 9,497,300
2011-05-23 2011-05-19 14.600 670,000 +500 0.21% 9,782,000
2011-05-20 2011-05-18 14.800 669,500 +20,000 0.21% 9,908,600
2011-05-19 2011-05-17 14.800 649,500 +12,500 0.21% 9,612,600
2011-05-18 2011-05-16 14.600 637,000 +22,500 0.20% 9,300,200
2011-05-17 2011-05-13 14.800 614,500 -8,500 0.19% 9,094,600
2011-05-16 2011-05-12 14.600 623,000 -10,500 0.20% 9,095,800
2011-05-13 2011-05-11 14.800 633,500 +30,000 0.20% 9,375,800
2011-05-12 2011-05-09 15.000 603,500 -15,000 0.19% 9,052,500
2011-05-11 2011-05-06 14.400 618,500 +1,500 0.20% 8,906,400
2011-05-09 2011-05-05 15.000 617,000 -3,500 0.20% 9,255,000
2011-05-06 2011-05-04 15.000 620,500 -6,500 0.20% 9,307,500
2011-05-05 2011-05-03 15.400 627,000 -8,000 0.20% 9,655,800
2011-05-03 2011-04-28 13.200 635,000 +7,500 0.20% 8,382,000
2011-04-29 2011-04-27 13.400 627,500 +1,500 0.20% 8,408,500
2011-04-28 2011-04-26 14.000 626,000 +23,500 0.20% 8,764,000
2011-04-27 2011-04-21 15.200 602,500 -500 0.19% 9,158,000
2011-04-26 2011-04-20 15.800 603,000 +14,000 0.19% 9,527,400
2011-04-21 2011-04-19 14.800 589,000 +2,000 0.19% 8,717,200
2011-04-20 2011-04-18 14.400 587,000 -9,500 0.19% 8,452,800
2011-04-19 2011-04-15 13.800 596,500 +173,000 0.19% 8,231,700
2011-04-18 2011-04-14 13.200 423,500 -2,500 0.13% 5,590,200
2011-04-15 2011-04-13 13.000 426,000 +7,500 0.13% 5,538,000
2011-04-14 2011-04-12 13.200 418,500 -6,000 0.13% 5,524,200
2011-04-13 2011-04-11 12.800 424,500 -39,000 0.13% 5,433,600
2011-04-12 2011-04-08 13.000 463,500 -25,000 0.15% 6,025,500
2011-04-11 2011-04-07 13.200 488,500 +28,000 0.15% 6,448,200
2011-04-08 2011-04-06 13.200 460,500 -8,000 0.15% 6,078,600
2011-04-07 2011-04-04 12.800 468,500 +28,000 0.15% 5,996,800
2011-04-06 2011-04-01 13.200 440,500 -10,000 0.14% 5,814,600
2011-04-04 2011-03-31 13.200 450,500 +13,500 0.14% 5,946,600
2011-04-01 2011-03-30 13.000 437,000 -11,500 0.14% 5,681,000
2011-03-31 2011-03-29 12.800 448,500 +8,500 0.14% 5,740,800
2011-03-30 2011-03-28 13.200 440,000 +47,500 0.14% 5,808,000
2011-03-29 2011-03-25 13.000 392,500 -65,000 0.12% 5,102,500
2011-03-28 2011-03-24 13.000 457,500 +1,500 0.14% 5,947,500
2011-03-25 2011-03-23 13.200 456,000 +42,000 0.14% 6,019,200
2011-03-24 2011-03-22 13.600 414,000 +25,500 0.13% 5,630,400
2011-03-23 2011-03-21 13.600 388,500 +4,000 0.12% 5,283,600
2011-03-22 2011-03-18 12.800 384,500 -20,500 0.12% 4,921,600
2011-03-21 2011-03-17 12.600 405,000 -7,000 0.13% 5,103,000
2011-03-18 2011-03-16 13.000 412,000 +33,000 0.13% 5,356,000
2011-03-17 2011-03-15 13.200 379,000 +13,500 0.12% 5,002,800
2011-03-16 2011-03-14 13.400 365,500 -50,000 0.12% 4,897,700
2011-03-15 2011-03-11 13.000 415,500 +63,500 0.13% 5,401,500
2011-03-14 2011-03-10 13.400 352,000 -27,500 0.11% 4,716,800
2011-03-11 2011-03-09 13.600 379,500 +15,000 0.12% 5,161,200
2011-03-10 2011-03-08 13.600 364,500 -42,500 0.12% 4,957,200
2011-03-09 2011-03-07 13.400 407,000 -55,500 0.13% 5,453,800
2011-03-08 2011-03-04 13.600 462,500 +103,000 0.15% 6,290,000
2011-03-07 2011-03-03 13.600 359,500 +5,000 0.11% 4,889,200
2011-03-04 2011-03-02 13.600 354,500 +7,500 0.11% 4,821,200
2011-03-03 2011-03-01 13.400 347,000 -3,500 0.11% 4,649,800
2011-03-02 2011-02-28 13.200 350,500 -59,000 0.11% 4,626,600
2011-03-01 2011-02-25 13.200 409,500 +92,500 0.13% 5,405,400
2011-02-28 2011-02-24 13.400 317,000 -5,500 0.10% 4,247,800
2011-02-25 2011-02-23 13.400 322,500 -24,500 0.10% 4,321,500
2011-02-24 2011-02-22 13.400 347,000 +2,500 0.11% 4,649,800
2011-02-23 2011-02-21 13.400 344,500 +82,500 0.11% 4,616,300
2011-02-22 2011-02-18 13.600 262,000 +33,500 0.08% 3,563,200
2011-02-21 2011-02-17 13.800 228,500 -19,500 0.07% 3,153,300
2011-02-18 2011-02-16 13.400 248,000 -4,500 0.08% 3,323,200
2011-02-17 2011-02-15 13.000 252,500 -22,000 0.08% 3,282,500
2011-02-16 2011-02-14 12.400 274,500 -24,500 0.09% 3,403,800
2011-02-15 2011-02-11 12.200 299,000 -17,500 0.09% 3,647,800
2011-02-14 2011-02-10 12.200 316,500 +22,500 0.10% 3,861,300
2011-02-11 2011-02-09 12.600 294,000 +48,000 0.09% 3,704,400
2011-02-10 2011-02-08 12.600 246,000 -8,500 0.08% 3,099,600
2011-02-09 2011-02-07 12.600 254,500 +8,500 0.08% 3,206,700
2011-02-08 2011-02-02 12.600 246,000 -10,000 0.08% 3,099,600
2011-02-07 2011-01-31 12.800 256,000 -5,000 0.08% 3,276,800
2011-02-01 2011-01-28 12.800 261,000 -35,000 0.08% 3,340,800
2011-01-31 2011-01-27 12.800 296,000 +1,500 0.09% 3,788,800
2011-01-28 2011-01-26 12.800 294,500 +54,500 0.09% 3,769,600
2011-01-27 2011-01-25 13.000 240,000 +10,500 0.08% 3,120,000
2011-01-26 2011-01-24 13.200 229,500 -1,000 0.07% 3,029,400
2011-01-25 2011-01-21 13.000 230,500 -35,000 0.07% 2,996,500
2011-01-24 2011-01-20 12.800 265,500 +4,000 0.08% 3,398,400
2011-01-21 2011-01-19 12.800 261,500 -38,500 0.08% 3,347,200
2011-01-20 2011-01-18 12.800 300,000 -15,000 0.09% 3,840,000
2011-01-19 2011-01-17 12.800 315,000 +55,500 0.10% 4,032,000
2011-01-18 2011-01-14 13.000 259,500 +42,500 0.08% 3,373,500
2011-01-17 2011-01-13 13.000 217,000 -2,500 0.07% 2,821,000
2011-01-14 2011-01-12 13.200 219,500 -131,000 0.07% 2,897,400
2011-01-13 2011-01-11 12.600 350,500 +32,500 0.11% 4,416,300
2011-01-12 2011-01-10 13.000 318,000 +23,000 0.10% 4,134,000
2011-01-11 2011-01-07 13.400 295,000 +88,000 0.09% 3,953,000
2011-01-10 2011-01-06 13.600 207,000 -70,000 0.07% 2,815,200
2011-01-07 2011-01-05 13.400 277,000 +100,000 0.09% 3,711,800
2011-01-06 2011-01-04 13.600 177,000 -50,500 0.06% 2,407,200
2011-01-05 2011-01-03 13.400 227,500 +33,000 0.07% 3,048,500
2011-01-04 2010-12-31 13.600 194,500 +500 0.06% 2,645,200
2011-01-03 2010-12-29 13.400 194,000 +4,500 0.06% 2,599,600
2010-12-30 2010-12-28 13.400 189,500 -15,500 0.06% 2,539,300
2010-12-29 2010-12-24 13.400 205,000 +26,000 0.06% 2,747,000
2010-12-28 2010-12-22 13.600 179,000 -57,000 0.06% 2,434,400
2010-12-23 2010-12-21 13.400 236,000 +21,000 0.07% 3,162,400
2010-12-22 2010-12-20 13.600 215,000 +32,500 0.07% 2,924,000
2010-12-21 2010-12-17 13.800 182,500 -53,000 0.06% 2,518,500
2010-12-20 2010-12-16 13.400 235,500 +28,000 0.07% 3,155,700
2010-12-17 2010-12-15 13.400 207,500 -70,500 0.07% 2,780,500
2010-12-16 2010-12-14 13.400 278,000 +46,000 0.09% 3,725,200
2010-12-15 2010-12-13 13.800 232,000 -25,000 0.07% 3,201,600
2010-12-14 2010-12-10 13.600 257,000 +15,500 0.08% 3,495,200
2010-12-13 2010-12-09 13.600 241,500 +41,500 0.08% 3,284,400
2010-12-10 2010-12-08 14.000 200,000 +25,000 0.06% 2,800,000
2010-12-08 2010-12-06 14.000 175,000 -18,500 0.06% 2,450,000
2010-12-07 2010-12-03 13.600 193,500 +10,000 0.06% 2,631,600
2010-12-06 2010-12-02 14.000 183,500 +13,500 0.06% 2,569,000
2010-12-03 2010-12-01 13.800 170,000 -44,500 0.05% 2,346,000
2010-12-02 2010-11-30 13.200 214,500 +25,500 0.07% 2,831,400
2010-12-01 2010-11-29 13.400 189,000 -9,000 0.06% 2,532,600
2010-11-30 2010-11-26 13.200 198,000 -36,000 0.06% 2,613,600
2010-11-29 2010-11-25 13.000 234,000 -17,500 0.07% 3,042,000
2010-11-26 2010-11-24 12.800 251,500 -20,500 0.08% 3,219,200
2010-11-25 2010-11-23 12.600 272,000 -37,000 0.09% 3,427,200
2010-11-24 2010-11-22 12.800 309,000 +75,000 0.10% 3,955,200
2010-11-23 2010-11-19 13.000 234,000 -6,500 0.07% 3,042,000
2010-11-19 2010-11-17 13.000 240,500 +13,500 0.08% 3,126,500
2010-11-18 2010-11-16 13.000 227,000 -62,500 0.07% 2,951,000
2010-11-17 2010-11-15 13.000 289,500 +17,000 0.09% 3,763,500
2010-11-16 2010-11-12 13.200 272,500 +1,500 0.09% 3,597,000
2010-11-15 2010-11-11 13.400 271,000 -54,500 0.09% 3,631,400
2010-11-12 2010-11-10 13.400 325,500 +59,000 0.11% 4,361,700
2010-11-11 2010-11-09 13.600 266,500 +63,000 0.09% 3,624,400
2010-11-10 2010-11-08 14.000 203,500 -27,000 0.07% 2,849,000
2010-11-09 2010-11-05 13.600 230,500 +8,000 0.08% 3,134,800
2010-11-08 2010-11-04 13.600 222,500 -62,500 0.07% 3,026,000
2010-11-05 2010-11-03 13.600 285,000 +65,000 0.09% 3,876,000
2010-11-04 2010-11-02 13.800 220,000 +22,500 0.07% 3,036,000
2010-11-03 2010-11-01 14.000 197,500 -500 0.06% 2,765,000
2010-11-02 2010-10-29 13.800 198,000 -77,500 0.06% 2,732,400
2010-11-01 2010-10-28 13.400 275,500 -10,000 0.09% 3,691,700
2010-10-29 2010-10-27 13.400 285,500 +60,000 0.09% 3,825,700
2010-10-28 2010-10-26 13.600 225,500 +15,000 0.07% 3,066,800
2010-10-27 2010-10-25 13.600 210,500 +3,500 0.07% 2,862,800
2010-10-26 2010-10-22 13.400 207,000 -49,000 0.07% 2,773,800
2010-10-25 2010-10-21 13.400 256,000 +49,500 0.08% 3,430,400
2010-10-22 2010-10-20 13.600 206,500 -25,000 0.07% 2,808,400
2010-10-21 2010-10-19 13.800 231,500 -15,000 0.08% 3,194,700
2010-10-20 2010-10-18 13.600 246,500 +48,500 0.08% 3,352,400
2010-10-19 2010-10-15 14.000 198,000 -2,000 0.06% 2,772,000
2010-10-18 2010-10-14 14.200 200,000 +500 0.07% 2,840,000
2010-10-15 2010-10-13 14.000 199,500 -40,000 0.07% 2,793,000
2010-10-14 2010-10-12 13.800 239,500 +40,000 0.08% 3,305,100
2010-10-13 2010-10-11 14.000 199,500 -5,000 0.07% 2,793,000
2010-10-12 2010-10-08 14.000 204,500 -13,500 0.07% 2,863,000
2010-10-11 2010-10-07 13.800 218,000 -2,500 0.07% 3,008,400
2010-10-08 2010-10-06 13.800 220,500 -9,000 0.07% 3,042,900
2010-10-07 2010-10-05 13.600 229,500 -11,500 0.08% 3,121,200
2010-10-06 2010-10-04 13.400 241,000 -5,000 0.08% 3,229,400
2010-10-05 2010-09-30 13.200 246,000 -4,000 0.08% 3,247,200
2010-10-04 2010-09-29 13.000 250,000 -51,000 0.08% 3,250,000
2010-09-30 2010-09-28 13.000 301,000 +33,000 0.10% 3,913,000
2010-09-29 2010-09-27 13.000 268,000 -43,000 0.09% 3,484,000
2010-09-28 2010-09-24 13.000 311,000 +39,500 0.10% 4,043,000
2010-09-27 2010-09-22 13.000 271,500 -72,500 0.09% 3,529,500
2010-09-24 2010-09-21 12.800 344,000 +45,500 0.11% 4,403,200
2010-09-22 2010-09-20 13.000 298,500 +60,000 0.10% 3,880,500
2010-09-21 2010-09-17 13.400 238,500 -6,500 0.08% 3,195,900
2010-09-20 2010-09-16 12.800 245,000 +4,000 0.08% 3,136,000
2010-09-17 2010-09-15 13.200 241,000 -11,000 0.08% 3,181,200
2010-09-16 2010-09-14 13.200 252,000 +9,000 0.08% 3,326,400
2010-09-15 2010-09-13 13.200 243,000 -7,000 0.08% 3,207,600
2010-09-14 2010-09-10 13.000 250,000 -15,000 0.08% 3,250,000
2010-09-13 2010-09-09 12.800 265,000 +7,000 0.09% 3,392,000
2010-09-10 2010-09-08 12.800 258,000 -7,000 0.08% 3,302,400
2010-09-09 2010-09-07 13.000 265,000 +40,500 0.09% 3,445,000
2010-09-08 2010-09-06 13.200 224,500 -2,500 0.07% 2,963,400
2010-09-07 2010-09-03 13.000 227,000 -500 0.07% 2,951,000
2010-09-06 2010-09-02 13.200 227,500 -23,000 0.07% 3,003,000
2010-09-03 2010-09-01 12.800 250,500 +500 0.08% 3,206,400
2010-09-01 2010-08-30 13.200 250,000 +25,000 0.08% 3,300,000
2010-08-30 2010-08-26 13.200 225,000 -25,500 0.07% 2,970,000
2010-08-27 2010-08-25 13.400 250,500 -9,500 0.08% 3,356,700
2010-08-26 2010-08-24 13.600 260,000 +37,500 0.09% 3,536,000
2010-08-25 2010-08-23 13.600 222,500 -26,500 0.07% 3,026,000
2010-08-24 2010-08-20 13.400 249,000 -5,500 0.08% 3,336,600
2010-08-20 2010-08-18 13.400 254,500 +36,000 0.08% 3,410,300
2010-08-19 2010-08-17 13.600 218,500 -15,000 0.07% 2,971,600
2010-08-18 2010-08-16 13.800 233,500 +13,000 0.08% 3,222,300
2010-08-17 2010-08-13 13.800 220,500 +2,000 0.07% 3,042,900
2010-08-16 2010-08-12 13.800 218,500 -20,500 0.07% 3,015,300
2010-08-13 2010-08-11 13.600 239,000 +6,500 0.08% 3,250,400
2010-08-12 2010-08-10 13.800 232,500 -12,500 0.08% 3,208,500
2010-08-11 2010-08-09 13.800 245,000 +26,500 0.08% 3,381,000
2010-08-10 2010-08-06 14.000 218,500 -56,000 0.07% 3,059,000
2010-08-09 2010-08-05 14.000 274,500 +67,500 0.09% 3,843,000
2010-08-06 2010-08-04 14.000 207,000 -12,500 0.07% 2,898,000
2010-08-05 2010-08-03 14.200 219,500 +11,000 0.07% 3,116,900
2010-08-04 2010-08-02 14.600 208,500 +4,000 0.07% 3,044,100
2010-08-03 2010-07-30 13.600 204,500 -31,500 0.07% 2,781,200
2010-08-02 2010-07-29 13.400 236,000 -18,500 0.08% 3,162,400
2010-07-30 2010-07-28 13.400 254,500 +5,500 0.08% 3,410,300
2010-07-29 2010-07-27 14.000 249,000 -70,000 0.08% 3,486,000
2010-07-28 2010-07-26 14.200 319,000 -13,500 0.10% 4,529,800
2010-07-27 2010-07-23 13.400 332,500 -1,500 0.11% 4,455,500
2010-07-26 2010-07-22 13.200 334,000 +23,000 0.11% 4,408,800
2010-07-23 2010-07-21 13.400 311,000 -6,000 0.10% 4,167,400
2010-07-22 2010-07-20 13.200 317,000 +21,500 0.10% 4,184,400
2010-07-21 2010-07-19 13.200 295,500 -4,000 0.10% 3,900,600
2010-07-20 2010-07-16 13.400 299,500 +76,500 0.10% 4,013,300
2010-07-19 2010-07-15 13.400 223,000 +17,500 0.07% 2,988,200
2010-07-16 2010-07-14 13.400 205,500 -17,000 0.07% 2,753,700
2010-07-15 2010-07-13 13.400 222,500 -2,500 0.07% 2,981,500
2010-07-14 2010-07-12 13.400 225,000 +11,000 0.07% 3,015,000
2010-07-13 2010-07-09 13.600 214,000 -31,000 0.07% 2,910,400
2010-07-12 2010-07-08 13.400 245,000 +8,000 0.08% 3,283,000
2010-07-09 2010-07-07 13.400 237,000 +7,000 0.08% 3,175,800
2010-07-08 2010-07-06 13.400 230,000 +7,000 0.08% 3,082,000
2010-07-07 2010-07-05 13.600 223,000 -21,000 0.07% 3,032,800
2010-07-06 2010-07-02 13.600 244,000 +29,000 0.08% 3,318,400
2010-07-05 2010-06-30 13.600 215,000 -8,500 0.07% 2,924,000
2010-07-02 2010-06-29 13.600 223,500 +2,500 0.07% 3,039,600
2010-06-30 2010-06-28 13.600 221,000 +2,500 0.07% 3,005,600
2010-06-29 2010-06-25 13.600 218,500 -16,500 0.07% 2,971,600
2010-06-28 2010-06-24 13.600 235,000 -54,500 0.08% 3,196,000
2010-06-25 2010-06-23 13.600 289,500 +7,000 0.09% 3,937,200
2010-06-24 2010-06-22 13.800 282,500 +42,000 0.09% 3,898,500
2010-06-23 2010-06-21 14.000 240,500 +40,500 0.08% 3,367,000
2010-06-21 2010-06-17 13.800 200,000 +3,500 0.07% 2,760,000
2010-06-18 2010-06-15 13.600 196,500 -4,000 0.06% 2,672,400
2010-06-17 2010-06-14 13.600 200,500 +3,000 0.07% 2,726,800
2010-06-15 2010-06-11 13.400 197,500 -50,000 0.06% 2,646,500
2010-06-14 2010-06-10 13.400 247,500 +11,500 0.08% 3,316,500
2010-06-11 2010-06-09 13.600 236,000 +28,500 0.08% 3,209,600
2010-06-10 2010-06-08 13.800 207,500 -30,000 0.07% 2,863,500
2010-06-09 2010-06-07 13.600 237,500 +43,500 0.08% 3,230,000
2010-06-08 2010-06-04 14.000 194,000 -23,000 0.06% 2,716,000
2010-06-07 2010-06-03 13.800 217,000 +15,500 0.07% 2,994,600
2010-06-04 2010-06-02 13.600 201,500 -14,500 0.07% 2,740,400
2010-06-03 2010-06-01 13.600 216,000 +7,500 0.07% 2,937,600
2010-06-02 2010-05-31 13.800 208,500 +16,500 0.07% 2,877,300
2010-06-01 2010-05-28 14.400 192,000 -7,500 0.06% 2,764,800
2010-05-31 2010-05-27 13.600 199,500 +14,000 0.07% 2,713,200
2010-05-28 2010-05-26 13.200 185,500 -13,500 0.06% 2,448,600
2010-05-27 2010-05-25 12.800 199,000 +6,000 0.07% 2,547,200
2010-05-26 2010-05-24 13.600 193,000 -51,000 0.06% 2,624,800
2010-05-25 2010-05-20 13.800 244,000 +47,000 0.08% 3,367,200
2010-05-24 2010-05-19 14.400 197,000 +4,000 0.06% 2,836,800
2010-05-20 2010-05-18 14.800 193,000 +500 0.06% 2,856,400
2010-05-19 2010-05-17 14.600 192,500 +2,500 0.06% 2,810,500
2010-05-18 2010-05-14 15.200 190,000 -4,500 0.06% 2,888,000
2010-05-17 2010-05-13 15.600 194,500 -5,000 0.06% 3,034,200
2010-05-14 2010-05-12 15.600 199,500 -11,500 0.07% 3,112,200
2010-05-13 2010-05-11 15.600 211,000 +6,500 0.07% 3,291,600
2010-05-12 2010-05-10 16.000 204,500 +9,500 0.07% 3,272,000
2010-05-11 2010-05-07 15.400 195,000 +14,000 0.06% 3,003,000
2010-05-10 2010-05-06 14.800 181,000 +500 0.06% 2,678,800
2010-05-07 2010-05-05 15.800 180,500 -34,500 0.06% 2,851,900
2010-05-06 2010-05-04 16.400 215,000 -72,500 0.07% 3,526,000
2010-05-05 2010-05-03 16.200 287,500 +1,000 0.09% 4,657,500
2010-05-04 2010-04-30 16.200 286,500 +9,000 0.09% 4,641,300
2010-05-03 2010-04-29 16.000 277,500 -2,500 0.09% 4,440,000
2010-04-30 2010-04-28 16.000 280,000 -67,000 0.09% 4,480,000
2010-04-28 2010-04-26 16.800 347,000 +11,500 0.11% 5,829,600
2010-04-27 2010-04-23 16.800 335,500 +13,000 0.11% 5,636,400
2010-04-26 2010-04-22 16.600 322,500 +3,500 0.11% 5,353,500
2010-04-23 2010-04-21 16.600 319,000 +19,000 0.10% 5,295,400
2010-04-22 2010-04-20 15.600 300,000 +38,000 0.10% 4,680,000
2010-04-21 2010-04-19 15.400 262,000 +41,500 0.09% 4,034,800
2010-04-20 2010-04-16 16.000 220,500 +91,000 0.07% 3,528,000
2010-04-19 2010-04-15 16.400 129,500 +31,500 0.04% 2,123,800
2010-04-16 2010-04-14 16.600 98,000 -12,000 0.03% 1,626,800
2010-04-15 2010-04-13 16.800 110,000 +17,500 0.04% 1,848,000
2010-04-14 2010-04-12 17.200 92,500 +500 0.03% 1,591,000
2010-04-13 2010-04-09 17.000 92,000 -7,000 0.03% 1,564,000
2010-04-09 2010-04-07 17.000 99,000 -46,000 0.03% 1,683,000
2010-04-08 2010-04-01 16.600 145,000 +53,500 0.05% 2,407,000
2010-04-07 2010-03-31 17.600 91,500 +7,500 0.03% 1,610,400
2010-04-01 2010-03-30 18.000 84,000 -24,000 0.03% 1,512,000
2010-03-31 2010-03-29 17.800 108,000 +11,000 0.04% 1,922,400
2010-03-30 2010-03-26 18.200 97,000 -8,000 0.03% 1,765,400
2010-03-29 2010-03-25 18.200 105,000 -28,500 0.03% 1,911,000
2010-03-26 2010-03-24 18.200 133,500 +32,000 0.04% 2,429,700
2010-03-25 2010-03-23 17.800 101,500 -25,000 0.03% 1,806,700
2010-03-24 2010-03-22 19.600 126,500 -32,500 0.04% 2,479,400
2010-03-23 2010-03-19 19.000 159,000 +36,500 0.05% 3,021,000
2010-03-22 2010-03-18 18.200 122,500 -78,000 0.04% 2,229,500
2010-03-19 2010-03-17 17.800 200,500 +20,500 0.07% 3,568,900
2010-03-18 2010-03-16 17.400 180,000 -88,500 0.06% 3,132,000
2010-03-17 2010-03-15 15.600 268,500 -11,500 0.09% 4,188,600
2010-03-16 2010-03-12 15.600 280,000 +8,500 0.09% 4,368,000
2010-03-15 2010-03-11 15.400 271,500 -17,500 0.09% 4,181,100
2010-03-12 2010-03-10 15.600 289,000 +17,500 0.09% 4,508,400
2010-03-11 2010-03-09 15.600 271,500 -3,000 0.09% 4,235,400
2010-03-10 2010-03-08 15.800 274,500 -2,500 0.09% 4,337,100
2010-03-09 2010-03-05 16.000 277,000 -4,500 0.09% 4,432,000
2010-03-08 2010-03-04 15.600 281,500 +2,500 0.09% 4,391,400
2010-03-05 2010-03-03 15.600 279,000 +4,000 0.09% 4,352,400
2010-03-03 2010-03-01 15.800 275,000 +4,500 0.09% 4,345,000
2010-03-02 2010-02-26 15.600 270,500 -13,000 0.09% 4,219,800
2010-03-01 2010-02-25 15.400 283,500 +137,500 0.09% 4,365,900
2010-02-26 2010-02-24 15.800 146,000 +1,000 0.05% 2,306,800
2010-02-25 2010-02-23 16.000 145,000 +500 0.05% 2,320,000
2010-02-24 2010-02-22 16.400 144,500 +3,000 0.05% 2,369,800
2010-02-23 2010-02-19 16.000 141,500 +16,000 0.05% 2,264,000
2010-02-22 2010-02-18 16.200 125,500 +500 0.04% 2,033,100
2010-02-19 2010-02-17 16.400 125,000 -5,500 0.04% 2,050,000
2010-02-17 2010-02-11 16.000 130,500 +6,000 0.04% 2,088,000
2010-02-12 2010-02-10 16.400 124,500 +55,000 0.04% 2,041,800
2010-02-11 2010-02-09 16.200 69,500 -2,500 0.02% 1,125,900
2010-02-10 2010-02-08 16.400 72,000 -16,500 0.02% 1,180,800
2010-02-09 2010-02-05 17.200 88,500 +31,000 0.03% 1,522,200
2010-02-08 2010-02-04 17.800 57,500 -500 0.02% 1,023,500
2010-02-05 2010-02-03 17.800 58,000 -11,000 0.02% 1,032,400
2010-02-04 2010-02-02 17.800 69,000 -19,000 0.02% 1,228,200
2010-02-03 2010-02-01 17.400 88,000 -51,000 0.03% 1,531,200
2010-02-02 2010-01-29 17.400 139,000 +80,500 0.05% 2,418,600
2010-02-01 2010-01-28 16.000 58,500 -12,500 0.02% 936,000
2010-01-29 2010-01-27 16.000 71,000 +10,000 0.02% 1,136,000
2010-01-28 2010-01-26 17.000 61,000 -17,500 0.02% 1,037,000
2010-01-27 2010-01-25 17.400 78,500 +22,500 0.03% 1,365,900
2010-01-26 2010-01-22 16.600 56,000 -3,000 0.02% 929,600
2010-01-25 2010-01-21 16.400 59,000 -3,500 0.02% 967,600
2010-01-22 2010-01-20 17.600 62,500 +10,500 0.02% 1,100,000
2010-01-21 2010-01-19 18.000 52,000 -10,500 0.02% 936,000
2010-01-20 2010-01-18 18.000 62,500 +12,000 0.02% 1,125,000
2010-01-19 2010-01-15 18.200 50,500 -17,000 0.02% 919,100
2010-01-18 2010-01-14 18.000 67,500 -112,500 0.02% 1,215,000
2010-01-15 2010-01-13 17.600 180,000 +46,500 0.06% 3,168,000
2010-01-14 2010-01-12 19.800 133,500 +15,500 0.04% 2,643,300
2010-01-11 2010-01-07 19.800 118,000 -500 0.04% 2,336,400
2010-01-08 2010-01-06 19.200 118,500 +40,000 0.04% 2,275,200
2010-01-07 2010-01-05 18.400 78,500 -18,500 0.03% 1,444,400
2010-01-06 2010-01-04 17.400 97,000 -17,500 0.03% 1,687,800
2010-01-05 2009-12-31 16.000 114,500 +41,000 0.04% 1,832,000
2010-01-04 2009-12-29 15.600 73,500 +3,000 0.02% 1,146,600
2009-12-30 2009-12-28 15.600 70,500 -27,500 0.02% 1,099,800
2009-12-29 2009-12-24 15.800 98,000 +7,000 0.03% 1,548,400
2009-12-28 2009-12-22 15.800 91,000 -37,000 0.03% 1,437,800
2009-12-23 2009-12-21 16.400 128,000 -133,500 0.04% 2,099,200
2009-12-22 2009-12-18 16.400 261,500 +75,000 0.09% 4,288,600
2009-12-21 2009-12-17 15.600 186,500 +53,500 0.06% 2,909,400
2009-12-18 2009-12-16 15.800 133,000 +10,500 0.04% 2,101,400
2009-12-17 2009-12-15 16.000 122,500 +4,500 0.04% 1,960,000
2009-12-16 2009-12-14 15.800 118,000 +37,000 0.04% 1,864,400
2009-12-15 2009-12-11 15.600 81,000 -98,500 0.03% 1,263,600
2009-12-14 2009-12-10 15.200 179,500 +93,000 0.06% 2,728,400
2009-12-11 2009-12-09 15.600 86,500 -16,500 0.03% 1,349,400
2009-12-10 2009-12-08 16.000 103,000 +10,500 0.03% 1,648,000
2009-12-09 2009-12-07 16.400 92,500 -1,500 0.03% 1,517,000
2009-12-08 2009-12-04 15.400 94,000 +19,000 0.03% 1,447,600
2009-12-07 2009-12-03 14.600 75,000 -9,500 0.02% 1,095,000
2009-12-04 2009-12-02 14.000 84,500 +2,000 0.03% 1,183,000
2009-12-03 2009-12-01 14.000 82,500 -5,500 0.03% 1,155,000
2009-12-02 2009-11-30 13.800 88,000 -7,500 0.03% 1,214,400
2009-12-01 2009-11-27 13.000 95,500 +1,000 0.03% 1,241,500
2009-11-30 2009-11-26 14.000 94,500 +26,500 0.03% 1,323,000
2009-11-27 2009-11-25 14.200 68,000 +1,000 0.02% 965,600
2009-11-26 2009-11-24 14.200 67,000 -4,500 0.02% 951,400
2009-11-25 2009-11-23 14.200 71,500 -14,500 0.02% 1,015,300
2009-11-23 2009-11-19 14.400 86,000 +16,000 0.03% 1,238,400
2009-11-20 2009-11-18 14.600 70,000 -33,500 0.02% 1,022,000
2009-11-19 2009-11-17 14.800 103,500 -18,000 0.03% 1,531,800
2009-11-18 2009-11-16 14.800 121,500 -9,500 0.04% 1,798,200
2009-11-17 2009-11-13 13.800 131,000 -7,000 0.04% 1,807,800
2009-11-16 2009-11-12 13.800 138,000 +22,500 0.05% 1,904,400
2009-11-13 2009-11-11 13.800 115,500 +27,500 0.04% 1,593,900
2009-11-12 2009-11-10 13.800 88,000 +2,500 0.03% 1,214,400
2009-11-11 2009-11-09 14.000 85,500 -5,500 0.03% 1,197,000
2009-11-10 2009-11-06 13.400 91,000 +1,500 0.03% 1,219,400
2009-11-09 2009-11-05 13.400 89,500 -8,500 0.03% 1,199,300
2009-11-06 2009-11-04 13.200 98,000 -42,000 0.03% 1,293,600
2009-11-05 2009-11-03 13.000 140,000 +44,500 0.05% 1,820,000
2009-11-04 2009-11-02 13.400 95,500 +7,500 0.03% 1,279,700
2009-11-03 2009-10-30 13.400 88,000 -29,000 0.03% 1,179,200
2009-11-02 2009-10-29 12.800 117,000 +23,500 0.04% 1,497,600
2009-10-30 2009-10-28 13.400 93,500 -3,000 0.03% 1,252,900
2009-10-29 2009-10-27 13.600 96,500 -22,500 0.03% 1,312,400
2009-10-28 2009-10-23 14.000 119,000 -2,000 0.04% 1,666,000
2009-10-27 2009-10-22 14.200 121,000 -14,000 0.04% 1,718,200
2009-10-22 2009-10-20 13.600 135,000 -13,500 0.04% 1,836,000
2009-10-21 2009-10-19 14.000 148,500 -54,500 0.05% 2,079,000
2009-10-20 2009-10-16 14.200 203,000 +75,500 0.07% 2,882,600
2009-10-19 2009-10-15 13.000 127,500 +13,000 0.04% 1,657,500
2009-10-16 2009-10-14 13.000 114,500 +4,500 0.04% 1,488,500
2009-10-15 2009-10-13 13.000 110,000 +3,000 0.04% 1,430,000
2009-10-13 2009-10-09 13.000 107,000 -39,000 0.04% 1,391,000
2009-10-12 2009-10-08 12.600 146,000 +5,000 0.05% 1,839,600
2009-10-09 2009-10-07 13.000 141,000 +3,500 0.05% 1,833,000
2009-10-08 2009-10-06 13.200 137,500 +39,500 0.04% 1,815,000
2009-10-07 2009-10-05 12.600 98,000 -24,500 0.03% 1,234,800
2009-10-06 2009-10-02 12.600 122,500 +27,000 0.04% 1,543,500
2009-10-05 2009-09-30 12.600 95,500 +3,500 0.03% 1,203,300
2009-10-02 2009-09-29 13.000 92,000 -13,500 0.03% 1,196,000
2009-09-30 2009-09-28 13.800 105,500 +22,500 0.03% 1,455,900
2009-09-29 2009-09-25 13.600 83,000 +500 0.03% 1,128,800
2009-09-28 2009-09-24 13.000 82,500 +1,000 0.03% 1,072,500
2009-09-25 2009-09-23 13.000 81,500 +1,500 0.03% 1,059,500
2009-09-24 2009-09-22 13.200 80,000 -6,500 0.03% 1,056,000
2009-09-23 2009-09-21 12.400 86,500 +5,500 0.03% 1,072,600
2009-09-22 2009-09-18 12.800 81,000 -34,000 0.03% 1,036,800
2009-09-21 2009-09-17 12.400 115,000 -43,000 0.04% 1,426,000
2009-09-18 2009-09-16 12.800 158,000 +25,000 0.05% 2,022,400
2009-09-17 2009-09-15 11.800 133,000 +1,000 0.04% 1,569,400
2009-09-16 2009-09-14 12.000 132,000 +41,500 0.04% 1,584,000
2009-09-15 2009-09-11 12.200 90,500 -19,500 0.03% 1,104,100
2009-09-14 2009-09-10 12.200 110,000 +19,500 0.04% 1,342,000
2009-09-11 2009-09-09 12.800 90,500 +4,500 0.03% 1,158,400
2009-09-10 2009-09-08 13.200 86,000 +8,500 0.03% 1,135,200
2009-09-09 2009-09-07 13.600 77,500 -14,500 0.03% 1,054,000
2009-09-07 2009-09-03 14.000 92,000 -10,000 0.03% 1,288,000
2009-09-04 2009-09-02 14.000 102,000 -27,000 0.03% 1,428,000
2009-09-01 2009-08-28 13.400 129,000 -6,000 0.04% 1,728,600
2009-08-31 2009-08-27 13.800 135,000 +34,500 0.04% 1,863,000
2009-08-28 2009-08-26 14.200 100,500 +16,500 0.03% 1,427,100
2009-08-27 2009-08-25 14.200 84,000 +1,000 0.03% 1,192,800
2009-08-26 2009-08-24 14.200 83,000 +6,500 0.03% 1,178,600
2009-08-25 2009-08-21 14.200 76,500 +12,000 0.03% 1,086,300
2009-08-24 2009-08-20 14.600 64,500 -3,500 0.02% 941,700
2009-08-21 2009-08-19 14.400 68,000 -10,000 0.02% 979,200
2009-08-20 2009-08-18 15.600 78,000 +20,000 0.03% 1,216,800
2009-08-19 2009-08-17 16.200 58,000 -10,000 0.02% 939,600
2009-08-12 2009-08-10 17.400 68,000 -35,500 0.02% 1,183,200
2009-08-11 2009-08-07 17.400 103,500 +11,500 0.03% 1,800,900
2009-08-10 2009-08-06 18.200 92,000 +9,500 0.03% 1,674,400
2009-08-07 2009-08-05 18.600 82,500 -43,000 0.03% 1,534,500
2009-08-06 2009-08-04 18.400 125,500 -10,000 0.04% 2,309,200
2009-08-04 2009-07-31 19.600 135,500 +49,000 0.04% 2,655,800
2009-08-03 2009-07-30 20.200 86,500 -112,000 0.03% 1,747,300
2009-07-31 2009-07-29 20.400 198,500 +119,500 0.06% 4,049,400
2009-07-30 2009-07-28 19.400 79,000 -5,500 0.03% 1,532,600
2009-07-29 2009-07-27 19.200 84,500 +3,000 0.03% 1,622,400
2009-07-28 2009-07-24 19.400 81,500 -6,500 0.03% 1,581,100
2009-07-27 2009-07-23 18.800 88,000 -346,500 0.03% 1,654,400
2009-07-24 2009-07-22 19.200 434,500 +18,500 0.14% 8,342,400
2009-07-23 2009-07-21 19.800 416,000 +301,500 0.14% 8,236,800
2009-07-20 2009-07-16 19.400 114,500 +4,000 0.04% 2,221,300
2009-07-17 2009-07-15 19.200 110,500 -6,000 0.04% 2,121,600
2009-07-16 2009-07-14 17.800 116,500 -11,500 0.04% 2,073,700
2009-07-15 2009-07-13 17.400 128,000 +41,000 0.04% 2,227,200
2009-07-14 2009-07-10 18.000 87,000 +500 0.03% 1,566,000
2009-07-13 2009-07-09 18.000 86,500 -19,500 0.03% 1,557,000
2009-07-10 2009-07-08 17.800 106,000 -10,000 0.03% 1,886,800
2009-07-09 2009-07-07 18.200 116,000 +16,000 0.04% 2,111,200
2009-07-08 2009-07-06 18.200 100,000 -25,000 0.03% 1,820,000
2009-07-07 2009-07-03 17.800 125,000 -18,500 0.04% 2,225,000
2009-07-06 2009-07-02 17.400 143,500 -1,000 0.05% 2,496,900
2009-07-03 2009-06-30 18.000 144,500 +16,000 0.05% 2,601,000
2009-07-02 2009-06-29 18.800 128,500 +3,500 0.04% 2,415,800
2009-06-30 2009-06-26 18.800 125,000 +5,000 0.04% 2,350,000
2009-06-29 2009-06-25 19.200 120,000 -52,500 0.04% 2,304,000
2009-06-26 2009-06-24 18.600 172,500 +34,000 0.06% 3,208,500
2009-06-25 2009-06-23 16.600 138,500 -9,500 0.05% 2,299,100
2009-06-24 2009-06-22 17.800 148,000 -30,000 0.05% 2,634,400
2009-06-23 2009-06-19 18.200 178,000 +39,000 0.06% 3,239,600
2009-06-22 2009-06-18 18.200 139,000 -77,000 0.05% 2,529,800
2009-06-19 2009-06-17 18.800 216,000 +13,500 0.07% 4,060,800
2009-06-18 2009-06-16 18.800 202,500 -24,000 0.07% 3,807,000
2009-06-17 2009-06-15 19.800 226,500 -1,000 0.08% 4,484,700
2009-06-16 2009-06-12 20.200 227,500 +42,000 0.08% 4,595,500
2009-06-15 2009-06-11 20.400 185,500 -17,000 0.06% 3,784,200
2009-06-12 2009-06-10 20.400 202,500 +7,500 0.07% 4,131,000
2009-06-11 2009-06-09 20.400 195,000 +64,000 0.06% 3,978,000
2009-06-10 2009-06-08 20.800 131,000 -31,500 0.04% 2,724,800
2009-06-09 2009-06-05 20.800 162,500 -42,000 0.05% 3,380,000
2009-06-08 2009-06-04 20.000 204,500 +20,500 0.07% 4,090,000
2009-06-05 2009-06-03 20.400 184,000 +50,000 0.06% 3,753,600
2009-06-04 2009-06-02 20.800 134,000 -24,000 0.04% 2,787,200
2009-06-03 2009-06-01 21.000 158,000 -20,000 0.05% 3,318,000
2009-06-02 2009-05-29 20.400 178,000 +42,500 0.06% 3,631,200
2009-06-01 2009-05-27 20.600 135,500 -8,500 0.04% 2,791,300
2009-05-29 2009-05-26 21.200 144,000 +10,000 0.05% 3,052,800
2009-05-27 2009-05-25 19.200 134,000 -127,000 0.04% 2,572,800
2009-05-26 2009-05-22 19.200 261,000 +9,000 0.09% 5,011,200
2009-05-25 2009-05-21 20.400 252,000 -147,000 0.08% 5,140,800
2009-05-22 2009-05-20 19.000 399,000 +181,500 0.13% 7,581,000
2009-05-21 2009-05-19 16.200 217,500 -67,000 0.07% 3,523,500
2009-05-20 2009-05-18 15.800 284,500 +18,500 0.09% 4,495,100
2009-05-19 2009-05-15 15.800 266,000 +21,500 0.09% 4,202,800
2009-05-18 2009-05-14 15.600 244,500 -23,000 0.08% 3,814,200
2009-05-15 2009-05-13 15.800 267,500 +66,000 0.09% 4,226,500
2009-05-14 2009-05-12 15.400 201,500 -7,500 0.07% 3,103,100
2009-05-13 2009-05-11 15.800 209,000 +1,000 0.07% 3,302,200
2009-05-12 2009-05-08 16.400 208,000 +10,500 0.07% 3,411,200
2009-05-11 2009-05-07 15.800 197,500 +43,000 0.07% 3,120,500
2009-05-08 2009-05-06 16.600 154,500 +30,000 0.05% 2,564,700
2009-05-07 2009-05-05 15.000 124,500 +4,500 0.04% 1,867,500
2009-05-06 2009-05-04 15.200 120,000 -8,000 0.04% 1,824,000
2009-05-05 2009-04-30 14.400 128,000 +22,500 0.04% 1,843,200
2009-05-04 2009-04-29 14.400 105,500 +1,000 0.04% 1,519,200
2009-04-30 2009-04-28 14.000 104,500 -23,500 0.03% 1,463,000
2009-04-29 2009-04-27 14.600 128,000 +59,500 0.04% 1,868,800
2009-04-28 2009-04-24 15.200 68,500 -8,500 0.02% 1,041,200
2009-04-27 2009-04-23 14.600 77,000 -29,500 0.03% 1,124,200
2009-04-24 2009-04-22 14.400 106,500 +10,000 0.04% 1,533,600
2009-04-23 2009-04-21 14.800 96,500 +2,000 0.03% 1,428,200
2009-04-22 2009-04-20 15.200 94,500 +2,000 0.03% 1,436,400
2009-04-21 2009-04-17 15.000 92,500 +9,500 0.03% 1,387,500
2009-04-20 2009-04-16 15.400 83,000 -12,000 0.03% 1,278,200
2009-04-17 2009-04-15 14.600 95,000 -1,500 0.03% 1,387,000
2009-04-16 2009-04-14 15.000 96,500 -1,000 0.03% 1,447,500
2009-04-15 2009-04-09 14.400 97,500 +13,000 0.03% 1,404,000
2009-04-14 2009-04-08 14.400 84,500 +19,500 0.03% 1,216,800
2009-04-09 2009-04-07 15.000 65,000 +6,000 0.02% 975,000
2009-04-08 2009-04-06 15.400 59,000 +20,000 0.02% 908,600
2009-04-07 2009-04-03 15.400 39,000 +5,500 0.01% 600,600
2009-04-06 2009-04-02 15.400 33,500 -9,500 0.01% 515,900
2009-04-03 2009-04-01 15.000 43,000 -17,500 0.01% 645,000
2009-04-02 2009-03-31 15.000 60,500 +30,000 0.02% 907,500
2009-04-01 2009-03-30 15.400 30,500 -4,000 0.01% 469,700
2009-03-31 2009-03-27 16.000 34,500 -8,500 0.01% 552,000
2009-03-30 2009-03-26 16.200 43,000 -7,500 0.01% 696,600
2009-03-25 2009-03-23 16.400 50,500 +34,000 0.02% 828,200
2009-03-24 2009-03-20 16.000 16,500 -46,500 0.01% 264,000
2009-03-23 2009-03-19 15.800 63,000 +43,000 0.02% 995,400
2009-03-20 2009-03-18 16.000 20,000 -15,000 0.01% 320,000
2009-03-19 2009-03-17 16.000 35,000 +9,000 0.01% 560,000
2009-03-18 2009-03-16 15.200 26,000 +8,000 0.01% 395,200
2009-03-17 2009-03-13 15.200 18,000 +5,000 0.01% 273,600
2009-03-16 2009-03-12 14.600 13,000 -10,000 0.00% 189,800
2009-03-13 2009-03-11 14.400 23,000 +10,000 0.01% 331,200
2009-03-10 2009-03-06 14.600 13,000 -1,500 0.00% 189,800
2009-03-05 2009-03-03 14.800 14,500 -3,500 0.00% 214,600
2009-02-27 2009-02-25 15.400 18,000 +2,500 0.01% 277,200
2009-02-26 2009-02-24 14.200 15,500 +500 0.01% 220,100
2009-02-25 2009-02-23 14.800 15,000 +1,000 0.00% 222,000
2009-02-24 2009-02-20 14.400 14,000 -11,500 0.00% 201,600
2009-02-23 2009-02-19 17.400 25,500 +12,000 0.01% 443,700
2009-02-20 2009-02-18 17.600 13,500 -15,000 0.00% 237,600
2009-02-19 2009-02-17 18.400 28,500 -1,500 0.01% 524,400
2009-02-18 2009-02-16 18.400 30,000 -1,500 0.01% 552,000
2009-02-17 2009-02-13 17.000 31,500 -500 0.01% 535,500
2009-02-10 2009-02-06 14.200 32,000 +1,500 0.01% 454,400
2009-02-09 2009-02-05 14.200 30,500 +1,000 0.01% 433,100
2009-02-02 2009-01-29 14.000 29,500 +1,500 0.01% 413,000
2009-01-29 2009-01-22 14.000 28,000 +15,500 0.01% 392,000
2009-01-22 2009-01-20 13.800 12,500 +1,000 0.00% 172,500
2009-01-21 2009-01-19 15.200 11,500 -15,000 0.00% 174,800
2009-01-16 2009-01-14 17.200 26,500 +16,500 0.01% 455,800
2009-01-15 2009-01-13 16.800 10,000 -6,000 0.00% 168,000
2009-01-14 2009-01-12 18.800 16,000 -8,000 0.01% 300,800
2009-01-13 2009-01-09 22.000 24,000 +1,500 0.01% 528,000
2009-01-12 2009-01-08 18.800 22,500 -2,000 0.01% 423,000
2009-01-09 2009-01-07 18.200 24,500 +5,000 0.01% 445,900
2009-01-08 2009-01-06 17.200 19,500 +10,000 0.01% 335,400
2009-01-07 2009-01-05 17.200 9,500 +1,000 0.00% 163,400
2009-01-06 2009-01-02 16.000 8,500 -7,500 0.00% 136,000
2009-01-05 2008-12-31 14.600 16,000 -24,500 0.01% 233,600
2009-01-02 2008-12-29 11.800 40,500 +29,000 0.01% 477,900
2008-12-23 2008-12-19 9.800 11,500 +2,000 0.00% 112,700
2008-12-18 2008-12-16 9.700 9,500 +2,000 0.00% 92,150
2008-12-10 2008-12-08 9.600 7,500 -500 0.00% 72,000
2008-12-09 2008-12-05 9.300 8,000 -3,500 0.00% 74,400
2008-12-05 2008-12-03 9.500 11,500 -500 0.00% 109,250
2008-12-02 2008-11-28 10.200 12,000 +2,500 0.00% 122,400
2008-12-01 2008-11-27 10.000 9,500 -3,000 0.00% 95,000
2008-11-11 2008-11-07 10.200 12,500 -500 0.00% 127,500
2008-11-10 2008-11-06 10.000 13,000 -1,000 0.00% 130,000
2008-11-05 2008-11-03 10.600 14,000 +500 0.00% 148,400
2008-11-04 2008-10-31 10.400 13,500 -500 0.00% 140,400
2008-11-03 2008-10-30 10.200 14,000 -1,000 0.00% 142,800
2008-10-30 2008-10-28 8.900 15,000 -14,000 0.01% 133,500
2008-10-29 2008-10-27 9.900 29,000 -500 0.01% 287,100
2008-10-28 2008-10-24 10.200 29,500 -1,500 0.01% 300,900
2008-10-27 2008-10-23 10.200 31,000 -2,500 0.01% 316,200
2008-10-24 2008-10-22 9.800 33,500 -3,000 0.01% 328,300
2008-10-23 2008-10-21 10.600 36,500 +4,500 0.01% 386,900
2008-10-22 2008-10-20 11.000 32,000 +10,000 0.01% 352,000
2008-10-16 2008-10-14 12.400 22,000 -1,500 0.01% 272,800
2008-10-15 2008-10-13 12.200 23,500 -500 0.01% 286,700
2008-10-14 2008-10-10 12.800 24,000 +4,000 0.01% 307,200
2008-10-13 2008-10-09 14.800 20,000 -6,500 0.01% 296,000
2008-10-10 2008-10-08 14.200 26,500 +2,000 0.01% 376,300
2008-10-09 2008-10-06 16.000 24,500 +4,000 0.01% 392,000
2008-10-06 2008-10-02 18.000 20,500 -500 0.01% 369,000
2008-10-03 2008-09-30 16.800 21,000 -1,000 0.01% 352,800
2008-10-02 2008-09-29 17.400 22,000 -11,500 0.01% 382,800
2008-09-30 2008-09-26 17.200 33,500 +500 0.01% 576,200
2008-09-29 2008-09-25 17.200 33,000 +11,500 0.01% 567,600
2008-09-26 2008-09-24 20.600 21,500 +500 0.01% 442,900
2008-09-25 2008-09-23 20.600 21,000 +6,000 0.01% 432,600
2008-09-23 2008-09-19 21.800 15,000 -2,500 0.01% 327,000
2008-09-09 2008-09-05 25.000 17,500 -1,000 0.01% 437,500
2008-09-08 2008-09-04 24.800 18,500 +3,500 0.01% 458,800
2008-09-05 2008-09-03 24.200 15,000 -9,500 0.01% 363,000
2008-09-04 2008-09-02 25.200 24,500 +7,500 0.01% 617,400
2008-08-29 2008-08-27 22.600 17,000 -1,500 0.01% 384,200
2008-08-28 2008-08-26 23.600 18,500 -500 0.01% 436,600
2008-08-27 2008-08-25 22.200 19,000 +2,000 0.01% 421,800
2008-08-26 2008-08-21 18.800 17,000 -3,000 0.01% 319,600
2008-08-25 2008-08-20 17.800 20,000 -16,500 0.01% 356,000
2008-08-21 2008-08-19 15.400 36,500 +13,000 0.01% 562,100
2008-08-20 2008-08-18 16.000 23,500 +1,000 0.01% 376,000
2008-08-19 2008-08-15 18.000 22,500 -1,500 0.01% 405,000
2008-08-18 2008-08-14 18.200 24,000 +5,000 0.01% 436,800
2008-08-15 2008-08-13 18.400 19,000 -2,500 0.01% 349,600
2008-08-14 2008-08-12 18.200 21,500 -1,000 0.01% 391,300
2008-08-13 2008-08-11 18.800 22,500 -3,000 0.01% 423,000
2008-08-12 2008-08-08 22.400 25,500 -500 0.01% 571,200
2008-08-11 2008-08-07 22.800 26,000 -500 0.01% 592,800
2008-08-08 2008-08-05 22.600 26,500 -2,000 0.01% 598,900
2008-08-05 2008-08-01 24.200 28,500 +2,000 0.01% 689,700
2008-07-31 2008-07-29 23.600 26,500 +3,000 0.01% 625,400
2008-07-25 2008-07-23 25.000 23,500 -8,500 0.01% 587,500
2008-07-24 2008-07-22 23.600 32,000 +3,500 0.01% 755,200
2008-07-23 2008-07-21 26.800 28,500 +2,500 0.01% 763,800
2008-07-22 2008-07-18 26.800 26,000 +500 0.01% 696,800
2008-07-21 2008-07-17 28.600 25,500 +3,500 0.01% 729,300
2008-07-18 2008-07-16 28.600 22,000 -500 0.01% 629,200
2008-07-16 2008-07-14 29.800 22,500 +3,000 0.01% 670,500
2008-07-15 2008-07-11 31.000 19,500 -1,000 0.01% 604,500
2008-07-14 2008-07-10 30.400 20,500 -1,000 0.01% 623,200
2008-07-11 2008-07-09 30.400 21,500 +2,500 0.01% 653,600
2008-07-10 2008-07-08 30.400 19,000 -2,000 0.01% 577,600
2008-07-09 2008-07-07 30.800 21,000 -2,000 0.01% 646,800
2008-07-08 2008-07-04 30.800 23,000 +3,000 0.01% 708,400
2008-07-03 2008-06-30 31.800 20,000 +1,000 0.01% 636,000
2008-07-02 2008-06-27 31.800 19,000 -1,000 0.01% 604,200
2008-06-30 2008-06-26 31.600 20,000 -3,000 0.01% 632,000
2008-06-27 2008-06-25 30.800 23,000 -500 0.01% 708,400
2008-06-26 2008-06-24 32.000 23,500 -6,000 0.01% 752,000
2008-06-25 2008-06-23 34.800 29,500 -2,000 0.01% 1,026,600
2008-06-24 2008-06-20 34.000 31,500 +10,000 0.01% 1,071,000
2008-06-19 2008-06-17 35.200 21,500 -1,000 0.01% 756,800
2008-06-18 2008-06-16 34.200 22,500 -2,500 0.01% 769,500
2008-06-17 2008-06-13 32.800 25,000 -1,000 0.01% 820,000
2008-06-13 2008-06-11 33.000 26,000 +6,500 0.01% 858,000
2008-06-10 2008-06-05 30.600 19,500 -500 0.01% 596,700
2008-06-05 2008-06-03 29.600 20,000 +500 0.01% 592,000
2008-06-04 2008-06-02 30.000 19,500 -7,500 0.01% 585,000
2008-06-03 2008-05-30 29.400 27,000 -2,000 0.01% 793,800
2008-06-02 2008-05-29 28.800 29,000 -15,000 0.01% 835,200
2008-05-30 2008-05-28 27.200 44,000 +15,000 0.02% 1,196,800
2008-05-29 2008-05-27 27.400 29,000 +1,500 0.01% 794,600
2008-05-28 2008-05-26 28.200 27,500 +2,500 0.01% 775,500
2008-05-27 2008-05-23 30.800 25,000 -1,000 0.01% 770,000
2008-05-26 2008-05-22 31.400 26,000 +7,000 0.01% 816,400
2008-05-22 2008-05-20 32.800 19,000 -2,000 0.01% 623,200
2008-05-21 2008-05-19 31.800 21,000 -98,500 0.01% 667,800
2008-05-20 2008-05-16 33.600 119,500 +1,500 0.04% 4,015,200
2008-05-19 2008-05-15 34.000 118,000 +500 0.04% 4,012,000
2008-05-16 2008-05-14 33.600 117,500 -2,500 0.04% 3,948,000
2008-05-15 2008-05-13 34.000 120,000 -7,000 0.04% 4,080,000
2008-05-14 2008-05-09 35.000 127,000 +4,500 0.05% 4,445,000
2008-05-13 2008-05-08 34.200 122,500 -1,000 0.05% 4,189,500
2008-05-09 2008-05-07 34.200 123,500 -5,000 0.05% 4,223,700
2008-05-07 2008-05-05 34.400 128,500 +1,000 0.05% 4,420,400
2008-05-06 2008-05-02 34.800 127,500 -7,000 0.05% 4,437,000
2008-05-05 2008-04-30 34.400 134,500 +15,000 0.05% 4,626,800
2008-05-02 2008-04-29 34.200 119,500 -6,000 0.04% 4,086,900
2008-04-30 2008-04-28 36.200 125,500 -19,000 0.05% 4,543,100
2008-04-25 2008-04-23 40.400 144,500 +7,000 0.06% 5,837,800
2008-04-18 2008-04-16 36.400 137,500 -11,500 0.06% 5,005,000
2008-04-17 2008-04-15 36.400 149,000 +23,500 0.06% 5,423,600
2008-04-16 2008-04-14 32.200 125,500 +9,500 0.05% 4,041,100
2008-04-03 2008-04-01 25.400 116,000 -1,500 0.05% 2,946,400
2008-04-02 2008-03-31 24.800 117,500 -1,500 0.05% 2,914,000
2008-04-01 2008-03-28 29.200 119,000 -11,500 0.05% 3,474,800
2008-03-31 2008-03-27 28.600 130,500 +1,000 0.06% 3,732,300
2008-03-28 2008-03-26 28.800 129,500 +7,000 0.06% 3,729,600
2008-03-26 2008-03-20 28.000 122,500 -500 0.05% 3,430,000
2008-03-25 2008-03-19 28.000 123,000 +6,000 0.05% 3,444,000
2008-03-20 2008-03-18 26.800 117,000 -4,000 0.05% 3,135,600
2008-03-19 2008-03-17 26.800 121,000 -10,000 0.05% 3,242,800
2008-03-18 2008-03-14 28.400 131,000 -2,500 0.06% 3,720,400
2008-03-17 2008-03-13 28.000 133,500 -3,000 0.06% 3,738,000
2008-03-14 2008-03-12 28.600 136,500 -10,000 0.06% 3,903,900
2008-03-13 2008-03-11 28.600 146,500 -43,500 0.06% 4,189,900
2008-03-12 2008-03-10 29.000 190,000 +52,500 0.08% 5,510,000
2008-03-11 2008-03-07 29.000 137,500 -11,500 0.06% 3,987,500
2008-03-10 2008-03-06 29.000 149,000 +6,500 0.06% 4,321,000
2008-03-07 2008-03-05 28.000 142,500 +10,000 0.06% 3,990,000
2008-03-06 2008-03-04 28.000 132,500 +75,000 0.06% 3,710,000
2008-03-05 2008-03-03 26.200 57,500 +15,000 0.02% 1,506,500
2008-03-04 2008-02-29 24.800 42,500 +15,500 0.02% 1,054,000
2008-03-03 2008-02-28 24.200 27,000 -5,000 0.01% 653,400
2008-02-29 2008-02-27 24.000 32,000 -5,000 0.01% 768,000
2008-02-27 2008-02-25 23.800 37,000 -500 0.02% 880,600
2008-02-26 2008-02-22 23.600 37,500 +5,500 0.02% 885,000
2008-02-25 2008-02-21 24.400 32,000 -12,500 0.01% 780,800
2008-02-21 2008-02-19 25.600 44,500 +2,500 0.02% 1,139,200
2008-02-20 2008-02-18 24.600 42,000 +4,500 0.02% 1,033,200
2008-02-19 2008-02-15 22.800 37,500 +10,000 0.02% 855,000
2008-02-18 2008-02-14 20.800 27,500 -1,000 0.01% 572,000
2008-02-15 2008-02-13 19.400 28,500 -7,500 0.01% 552,900
2008-02-13 2008-02-11 19.000 36,000 -500 0.02% 684,000
2008-02-12 2008-02-06 19.000 36,500 +11,500 0.02% 693,500
2008-02-11 2008-02-04 18.000 25,000 -2,000 0.01% 450,000
2008-02-05 2008-02-01 16.400 27,000 -500 0.01% 442,800
2008-02-04 2008-01-31 16.200 27,500 -24,000 0.01% 445,500
2008-02-01 2008-01-30 18.400 51,500 -101,000 0.02% 947,600
2008-01-30 2008-01-28 19.800 152,500 +11,000 0.07% 3,019,500
2008-01-29 2008-01-25 20.000 141,500 -6,000 0.06% 2,830,000
2008-01-28 2008-01-24 19.800 147,500 -500 0.07% 2,920,500
2008-01-24 2008-01-22 19.200 148,000 +2,000 0.07% 2,841,600
2008-01-21 2008-01-17 24.800 146,000 +500 0.06% 3,620,800
2008-01-18 2008-01-16 24.200 145,500 +1,500 0.06% 3,521,100
2008-01-17 2008-01-15 26.200 144,000 -7,000 0.06% 3,772,800
2008-01-16 2008-01-14 28.200 151,000 +5,000 0.07% 4,258,200
2008-01-15 2008-01-11 28.200 146,000 +2,000 0.06% 4,117,200
2008-01-11 2008-01-09 28.400 144,000 -10,000 0.06% 4,089,600
2008-01-10 2008-01-08 28.200 154,000 +1,000 0.07% 4,342,800
2008-01-09 2008-01-07 28.400 153,000 +2,500 0.07% 4,345,200
2008-01-08 2008-01-04 28.600 150,500 +7,500 0.07% 4,304,300
2008-01-07 2008-01-03 28.400 143,000 +500 0.06% 4,061,200
2008-01-04 2008-01-02 28.600 142,500 +5,000 0.06% 4,075,500
2008-01-03 2007-12-31 28.400 137,500 -4,000 0.06% 3,905,000
2008-01-02 2007-12-27 27.000 141,500 -7,000 0.06% 3,820,500
2007-12-28 2007-12-24 28.800 148,500 +46,000 0.07% 4,276,800
2007-12-27 2007-12-20 32.200 102,500 +40,500 0.05% 3,300,500
2007-12-21 2007-12-19 34.800 62,000 -37,000 0.03% 2,157,600
2007-12-20 2007-12-18 34.200 99,000 +57,500 0.04% 3,385,800
2007-12-19 2007-12-17 31.600 41,500 +17,500 0.02% 1,311,400
2007-12-18 2007-12-14 26.800 24,000 +500 0.01% 643,200
2007-12-17 2007-12-13 26.200 23,500 +500 0.01% 615,700
2007-12-14 2007-12-12 27.000 23,000 -500 0.01% 621,000
2007-12-13 2007-12-11 26.200 23,500 -1,500 0.01% 615,700
2007-12-12 2007-12-10 26.000 25,000 +500 0.01% 650,000
2007-12-11 2007-12-07 26.800 24,500 +1,500 0.01% 656,600
2007-12-07 2007-12-05 27.000 23,000 +5,000 0.01% 621,000
2007-12-06 2007-12-04 28.000 18,000 +8,000 0.01% 504,000
2007-12-05 2007-12-03 28.000 10,000 -1,000 0.00% 280,000
2007-12-04 2007-11-30 28.200 11,000 -4,500 0.00% 310,200
2007-12-03 2007-11-29 26.800 15,500 -1,500 0.01% 415,400
2007-11-30 2007-11-28 25.600 17,000 +500 0.01% 435,200
2007-11-26 2007-11-22 26.000 16,500 +500 0.01% 429,000
2007-11-23 2007-11-21 27.200 16,000 -1,500 0.01% 435,200
2007-11-22 2007-11-20 27.200 17,500 +5,000 0.01% 476,000
2007-11-15 2007-11-13 27.400 12,500 -1,000 0.01% 342,500
2007-11-14 2007-11-12 27.600 13,500 -1,500 0.01% 372,600
2007-10-29 2007-10-25 27.200 15,000 +4,000 0.01% 408,000
2007-10-26 2007-10-24 28.800 11,000 -1,000 0.01% 316,800
2007-10-18 2007-10-16 24.800 12,000 +500 0.01% 297,600
2007-10-16 2007-10-12 26.800 11,500 +500 0.01% 308,200
2007-10-08 2007-10-04 27.800 11,000 -500 0.01% 305,800
2007-10-05 2007-10-03 27.000 11,500 -5,500 0.01% 310,500
2007-10-02 2007-09-27 32.200 17,000 +5,500 0.01% 547,400
2007-09-28 2007-09-25 28.400 11,500 -500 0.01% 326,600
2007-09-25 2007-09-21 26.000 12,000 -500 0.01% 312,000
2007-09-20 2007-09-18 25.000 12,500 +500 0.01% 312,500
2007-09-18 2007-09-14 26.400 12,000 +500 0.01% 316,800
2007-09-17 2007-09-13 27.600 11,500 +1,500 0.01% 317,400
2007-09-07 2007-09-05 27.000 10,000 -500 0.00% 270,000
2007-09-06 2007-09-04 25.200 10,500 +500 0.00% 264,600
2007-08-28 2007-08-24 26.800 10,000 -1,000 0.00% 268,000
2007-08-23 2007-08-21 20.600 11,000 +1,000 0.01% 226,600
2007-08-10 2007-08-08 29.200 10,000 -1,000 0.00% 292,000
2007-08-09 2007-08-07 27.800 11,000 -500 0.01% 305,800
2007-08-08 2007-08-06 29.800 11,500 +500 0.01% 342,700
2007-08-02 2007-07-31 34.600 11,000 -1,500 0.01% 380,600
2007-08-01 2007-07-30 34.800 12,500 -2,000 0.01% 435,000
2007-07-26 2007-07-24 36.200 14,500 -500 0.01% 524,900
2007-07-25 2007-07-23 37.400 15,000 -1,000 0.01% 561,000
2007-07-24 2007-07-20 38.200 16,000 +1,000 0.01% 611,200
2007-07-23 2007-07-19 38.000 15,000 -500 0.01% 570,000
2007-07-19 2007-07-17 38.200 15,500 +500 0.01% 592,100
2007-07-16 2007-07-12 40.200 15,000 +1,000 0.01% 603,000
2007-07-13 2007-07-11 40.000 14,000 +500 0.01% 560,000
2007-07-11 2007-07-09 43.200 13,500 +1,500 0.01% 583,200
2007-06-29 2007-06-27 41.400 12,000 -1,500 0.02% 496,800
2007-06-26 2007-06-22 13,500 0.02%

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top