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: BANK OF CHINA (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 22,662,150 +0 2.06% 9,858,035
2025-10-13 2025-10-09 0.435 22,662,150 +0 2.06% 9,858,035
2025-10-10 2025-10-08 0.430 22,662,150 +0 2.06% 9,744,724
2025-10-09 2025-10-06 0.425 22,662,150 -5,000 2.06% 9,631,414
2025-10-06 2025-10-02 0.420 22,667,150 -36,000 2.06% 9,520,203
2025-10-03 2025-09-30 0.415 22,703,150 -5,000 2.06% 9,421,807
2025-10-02 2025-09-29 0.410 22,708,150 -2,500 2.06% 9,310,342
2025-09-17 2025-09-15 0.420 22,710,650 -115,000 2.06% 9,538,473
2025-09-16 2025-09-12 0.425 22,825,650 +100,000 2.07% 9,700,901
2025-09-12 2025-09-10 0.455 22,725,650 -5,000 2.07% 10,340,171
2025-09-11 2025-09-09 0.435 22,730,650 -500 2.07% 9,887,833
2025-09-09 2025-09-05 0.440 22,731,150 -10,000 2.07% 10,001,706
2025-09-08 2025-09-04 0.440 22,741,150 -5,000 2.07% 10,006,106
2025-09-04 2025-09-02 0.415 22,746,150 -6,000 2.07% 9,439,652
2025-08-29 2025-08-27 0.430 22,752,150 -1,000 2.07% 9,783,424
2025-08-27 2025-08-25 0.425 22,753,150 +40,000 2.07% 9,670,089
2025-08-25 2025-08-21 0.435 22,713,150 -25,000 2.06% 9,880,220
2025-08-21 2025-08-19 0.430 22,738,150 -38,000 2.07% 9,777,404
2025-08-20 2025-08-18 0.420 22,776,150 -42,500 2.07% 9,565,983
2025-08-19 2025-08-15 0.420 22,818,650 -3,500 2.07% 9,583,833
2025-08-15 2025-08-13 0.435 22,822,150 -5,000 2.07% 9,927,635
2025-08-13 2025-08-11 0.445 22,827,150 -50,000 2.08% 10,158,082
2025-08-11 2025-08-07 0.440 22,877,150 +10,000 2.08% 10,065,946
2025-08-07 2025-08-05 0.435 22,867,150 -5,000 2.08% 9,947,210
2025-08-04 2025-07-31 0.445 22,872,150 -10,000 2.08% 10,178,107
2025-07-30 2025-07-28 0.450 22,882,150 -3,000 2.08% 10,296,968
2025-07-29 2025-07-25 0.450 22,885,150 -7,000 2.08% 10,298,318
2025-07-28 2025-07-24 0.450 22,892,150 +3,000 2.08% 10,301,468
2025-07-24 2025-07-22 0.460 22,889,150 +139,000 2.08% 10,529,009
2025-07-23 2025-07-21 0.470 22,750,150 -65,000 2.07% 10,692,570
2025-07-22 2025-07-18 0.400 22,815,150 -100,000 2.07% 9,126,060
2025-07-17 2025-07-15 0.395 22,915,150 -1,500 2.08% 9,051,484
2025-07-16 2025-07-14 0.400 22,916,650 -21,000 2.08% 9,166,660
2025-07-14 2025-07-10 0.360 22,937,650 +125,000 2.09% 8,257,554
2025-07-11 2025-07-09 0.370 22,812,650 -30,000 2.07% 8,440,680
2025-07-10 2025-07-08 0.370 22,842,650 -35,500 2.08% 8,451,780
2025-07-09 2025-07-07 0.370 22,878,150 -75,000 2.08% 8,464,916
2025-07-04 2025-07-02 0.400 22,953,150 +22,500 2.09% 9,181,260
2025-07-03 2025-06-30 0.385 22,930,650 -51,000 2.08% 8,828,300
2025-06-30 2025-06-26 0.400 22,981,650 -245,000 2.09% 9,192,660
2025-06-27 2025-06-25 0.390 23,226,650 -390,000 2.11% 9,058,394
2025-06-26 2025-06-24 0.405 23,616,650 -872,500 2.15% 9,564,743
2025-06-24 2025-06-20 0.485 24,489,150 +620,000 2.23% 11,877,238
2025-06-23 2025-06-19 0.495 23,869,150 +782,000 2.17% 11,815,229
2025-06-20 2025-06-18 0.510 23,087,150 +100,000 2.10% 11,774,446
2025-06-19 2025-06-17 0.495 22,987,150 +1,005,000 2.09% 11,378,639
2025-06-18 2025-06-16 0.610 21,982,150 -447,500 2.00% 13,409,112
2025-06-17 2025-06-13 0.450 22,429,650 -733,000 2.04% 10,093,342
2025-06-16 2025-06-12 0.340 23,162,650 -40,000 2.11% 7,875,301
2025-06-13 2025-06-11 0.340 23,202,650 -12,000 2.11% 7,888,901
2025-06-11 2025-06-09 0.320 23,214,650 -123,500 2.11% 7,428,688
2025-06-10 2025-06-06 0.310 23,338,150 -20,000 2.12% 7,234,826
2025-06-09 2025-06-05 0.330 23,358,150 -81,000 2.12% 7,708,190
2025-06-06 2025-06-04 0.330 23,439,150 -1,000 2.13% 7,734,920
2025-06-05 2025-06-03 0.340 23,440,150 -24,000 2.13% 7,969,651
2025-06-04 2025-06-02 0.305 23,464,150 -46,500 2.13% 7,156,566
2025-05-30 2025-05-28 0.290 23,510,650 -216,000 2.14% 6,818,088
2025-05-29 2025-05-27 0.285 23,726,650 -5,000 2.16% 6,762,095
2025-05-19 2025-05-15 0.295 23,731,650 -5,000 2.16% 7,000,837
2025-05-12 2025-05-08 0.275 23,736,650 -12,500 2.16% 6,527,579
2025-05-02 2025-04-29 0.260 23,749,150 -155,000 2.16% 6,174,779
2025-04-30 2025-04-28 0.260 23,904,150 -5,000 2.17% 6,215,079
2025-04-23 2025-04-17 0.275 23,909,150 +64,500 2.17% 6,575,016
2025-04-17 2025-04-15 0.275 23,844,650 +8,000 2.17% 6,557,279
2025-04-14 2025-04-10 0.265 23,836,650 -500 2.17% 6,316,712
2025-04-10 2025-04-08 0.270 23,837,150 -3,000 2.17% 6,436,030
2025-04-08 2025-04-03 0.300 23,840,150 -105,000 2.17% 7,152,045
2025-04-03 2025-04-01 0.300 23,945,150 -15,000 2.18% 7,183,545
2025-04-02 2025-03-31 0.310 23,960,150 -60,000 2.18% 7,427,646
2025-04-01 2025-03-28 0.310 24,020,150 -3,000 2.18% 7,446,246
2025-03-28 2025-03-26 0.305 24,023,150 -20,000 2.18% 7,327,061
2025-03-27 2025-03-25 0.300 24,043,150 +5,000 2.19% 7,212,945
2025-03-17 2025-03-13 0.295 24,038,150 +20,000 2.19% 7,091,254
2025-03-10 2025-03-06 0.275 24,018,150 -500 2.18% 6,604,991
2025-02-27 2025-02-25 0.275 24,018,650 -11,500 2.18% 6,605,129
2025-02-25 2025-02-21 0.265 24,030,150 -5,000 2.18% 6,367,990
2025-02-21 2025-02-19 0.270 24,035,150 +409,000 2.18% 6,489,490
2025-02-20 2025-02-18 0.265 23,626,150 +77,000 2.15% 6,260,930
2025-02-18 2025-02-14 0.270 23,549,150 +22,500 2.14% 6,358,270
2025-02-14 2025-02-12 0.270 23,526,650 -5,000 2.14% 6,352,196
2025-02-13 2025-02-11 0.280 23,531,650 -2,500 2.14% 6,588,862
2025-02-11 2025-02-07 0.270 23,534,150 -25,000 2.14% 6,354,220
2025-02-07 2025-02-05 0.265 23,559,150 -4,500 2.14% 6,243,175
2025-02-06 2025-02-04 0.265 23,563,650 -5,000 2.14% 6,244,367
2025-02-03 2025-01-24 0.265 23,568,650 +10,000 2.14% 6,245,692
2025-01-21 2025-01-17 0.280 23,558,650 +5,000 2.14% 6,596,422
2025-01-20 2025-01-16 0.280 23,553,650 -12,500 2.14% 6,595,022
2025-01-14 2025-01-10 0.270 23,566,150 -1,500 2.14% 6,362,860
2025-01-13 2025-01-09 0.270 23,567,650 +20,000 2.14% 6,363,266
2025-01-07 2025-01-03 0.275 23,547,650 +15,000 2.14% 6,475,604
2025-01-06 2025-01-02 0.265 23,532,650 -2,000 2.14% 6,236,152
2024-12-18 2024-12-16 0.270 23,534,650 -89,000 2.14% 6,354,356
2024-12-17 2024-12-13 0.275 23,623,650 -33,500 2.15% 6,496,504
2024-12-13 2024-12-11 0.315 23,657,150 -5,000 2.15% 7,452,002
2024-12-12 2024-12-10 0.285 23,662,150 +10,000 2.15% 6,743,713
2024-11-29 2024-11-27 0.280 23,652,150 -6,500 2.15% 6,622,602
2024-11-25 2024-11-21 0.295 23,658,650 -1,500 2.15% 6,979,302
2024-11-22 2024-11-20 0.315 23,660,150 -19,000 2.15% 7,452,947
2024-11-20 2024-11-18 0.290 23,679,150 -5,000 2.15% 6,866,953
2024-11-18 2024-11-14 0.305 23,684,150 -1,500 2.15% 7,223,666
2024-11-14 2024-11-12 0.280 23,685,650 -79,500 2.15% 6,631,982
2024-11-12 2024-11-08 0.295 23,765,150 -3,000 2.16% 7,010,719
2024-11-11 2024-11-07 0.315 23,768,150 -45,000 2.16% 7,486,967
2024-11-07 2024-11-05 0.315 23,813,150 +99,000 2.16% 7,501,142
2024-11-05 2024-11-01 0.310 23,714,150 -1,000 2.16% 7,351,386
2024-10-31 2024-10-29 0.325 23,715,150 -30,000 2.16% 7,707,424
2024-10-30 2024-10-28 0.330 23,745,150 -1,500 2.16% 7,835,900
2024-10-28 2024-10-24 0.325 23,746,650 -2,500 2.16% 7,717,661
2024-10-25 2024-10-23 0.345 23,749,150 -2,500 2.16% 8,193,457
2024-10-24 2024-10-22 0.350 23,751,650 +70,000 2.16% 8,313,077
2024-10-23 2024-10-21 0.350 23,681,650 +10,000 2.15% 8,288,577
2024-10-21 2024-10-17 0.340 23,671,650 -370,000 2.15% 8,048,361
2024-10-18 2024-10-16 0.345 24,041,650 -5,000 2.19% 8,294,369
2024-10-17 2024-10-15 0.350 24,046,650 -50,000 2.19% 8,416,328
2024-10-15 2024-10-10 0.380 24,096,650 -1,000 2.19% 9,156,727
2024-10-14 2024-10-09 0.350 24,097,650 +90,000 2.19% 8,434,178
2024-10-10 2024-10-08 0.385 24,007,650 -90,000 2.18% 9,242,945
2024-10-09 2024-10-07 0.420 24,097,650 +289,500 2.19% 10,121,013
2024-10-08 2024-10-04 0.425 23,808,150 +571,500 2.16% 10,118,464
2024-10-07 2024-10-03 0.395 23,236,650 -351,500 2.11% 9,178,477
2024-10-04 2024-10-02 0.295 23,588,150 +370,000 2.14% 6,958,504
2024-09-27 2024-09-25 0.238 23,218,150 -1,000 2.11% 5,525,920
2024-09-26 2024-09-24 0.235 23,219,150 -2,500 2.11% 5,456,500
2024-09-25 2024-09-23 0.232 23,221,650 -6,500 2.11% 5,387,423
2024-09-19 2024-09-16 0.250 23,228,150 +7,500 2.11% 5,807,038
2024-09-02 2024-08-29 0.245 23,220,650 -1,000 2.11% 5,689,059
2024-08-30 2024-08-28 0.245 23,221,650 -55,000 2.11% 5,689,304
2024-08-26 2024-08-22 0.245 23,276,650 -12,500 2.12% 5,702,779
2024-08-23 2024-08-21 0.248 23,289,150 +30,000 2.12% 5,775,709
2024-08-19 2024-08-15 0.249 23,259,150 -4,000 2.11% 5,791,528
2024-08-15 2024-08-13 0.255 23,263,150 +100,000 2.11% 5,932,103
2024-08-13 2024-08-09 0.255 23,163,150 -1,000 2.11% 5,906,603
2024-08-09 2024-08-07 0.270 23,164,150 -30,000 2.11% 6,254,320
2024-08-08 2024-08-06 0.247 23,194,150 +220,000 2.11% 5,728,955
2024-08-05 2024-08-01 0.270 22,974,150 -20,000 2.09% 6,203,020
2024-07-30 2024-07-26 0.246 22,994,150 +60,000 2.09% 5,656,561
2024-07-29 2024-07-25 0.247 22,934,150 +140,000 2.08% 5,664,735
2024-07-25 2024-07-23 0.248 22,794,150 +20,000 2.07% 5,652,949
2024-07-23 2024-07-19 0.248 22,774,150 -2,000 2.07% 5,647,989
2024-07-22 2024-07-18 0.249 22,776,150 -50,000 2.07% 5,671,261
2024-07-19 2024-07-17 0.285 22,826,150 +100,000 2.07% 6,505,453
2024-07-18 2024-07-16 0.290 22,726,150 +135,000 2.07% 6,590,584
2024-07-16 2024-07-12 0.315 22,591,150 +80,000 2.05% 7,116,212
2024-07-15 2024-07-11 0.320 22,511,150 -25,000 2.05% 7,203,568
2024-07-10 2024-07-08 0.330 22,536,150 -5,000 2.05% 7,436,930
2024-07-09 2024-07-05 0.340 22,541,150 +30,000 2.05% 7,663,991
2024-07-08 2024-07-04 0.340 22,511,150 +50,000 2.05% 7,653,791
2024-07-05 2024-07-03 0.340 22,461,150 +20,000 2.04% 7,636,791
2024-07-03 2024-06-28 0.355 22,441,150 +40,000 2.04% 7,966,608
2024-06-11 2024-06-06 0.400 22,401,150 +60,000 2.04% 8,960,460
2024-06-06 2024-06-04 0.410 22,341,150 -500 2.03% 9,159,872
2024-06-03 2024-05-30 0.400 22,341,650 -10,000 2.03% 8,936,660
2024-05-31 2024-05-29 0.410 22,351,650 -35,000 2.03% 9,164,176
2024-05-30 2024-05-28 0.410 22,386,650 -15,500 2.03% 9,178,526
2024-05-23 2024-05-21 0.405 22,402,150 +10,000 2.04% 9,072,871
2024-05-22 2024-05-20 0.415 22,392,150 -1,000 2.04% 9,292,742
2024-05-21 2024-05-17 0.415 22,393,150 +50,000 2.04% 9,293,157
2024-05-20 2024-05-16 0.395 22,343,150 +34,500 2.03% 8,825,544
2024-05-17 2024-05-14 0.410 22,308,650 +120,000 2.03% 9,146,546
2024-05-14 2024-05-10 0.400 22,188,650 +49,500 2.02% 8,875,460
2024-04-19 2024-04-17 0.400 22,139,150 -500 2.01% 8,855,660
2024-04-03 2024-03-28 0.420 22,139,650 +35,000 2.01% 9,298,653
2024-03-27 2024-03-25 0.425 22,104,650 -3,000 2.01% 9,394,476
2024-03-26 2024-03-22 0.415 22,107,650 -35,000 2.01% 9,174,675
2024-03-22 2024-03-20 0.425 22,142,650 -20,000 2.01% 9,410,626
2024-03-21 2024-03-19 0.440 22,162,650 -273,500 2.01% 9,751,566
2024-03-20 2024-03-18 0.465 22,436,150 -31,000 2.04% 10,432,810
2024-03-18 2024-03-14 0.480 22,467,150 -1,000 2.04% 10,784,232
2024-03-13 2024-03-11 0.485 22,468,150 +160,000 2.04% 10,897,053
2024-03-12 2024-03-08 0.530 22,308,150 +265,000 2.03% 11,823,320
2024-03-11 2024-03-07 0.510 22,043,150 -30,000 2.00% 11,242,006
2024-03-08 2024-03-06 0.560 22,073,150 +146,500 2.01% 12,360,964
2024-03-07 2024-03-05 0.460 21,926,650 -2,500 1.99% 10,086,259
2024-03-05 2024-03-01 0.420 21,929,150 -100,000 1.99% 9,210,243
2024-02-29 2024-02-27 0.400 22,029,150 -35,000 2.00% 8,811,660
2024-02-28 2024-02-26 0.375 22,064,150 -155,000 2.01% 8,274,056
2024-02-22 2024-02-20 0.405 22,219,150 +10,000 2.02% 8,998,756
2024-02-21 2024-02-19 0.405 22,209,150 -5,000 2.02% 8,994,706
2024-02-20 2024-02-16 0.395 22,214,150 -500 2.02% 8,774,589
2024-02-14 2024-02-07 0.405 22,214,650 +105,000 2.02% 8,996,933
2024-02-08 2024-02-06 0.400 22,109,650 -10,000 2.01% 8,843,860
2024-02-07 2024-02-05 0.400 22,119,650 -35,000 2.01% 8,847,860
2024-02-06 2024-02-02 0.420 22,154,650 -200,000 2.01% 9,304,953
2024-01-30 2024-01-26 0.455 22,354,650 -2,500 2.03% 10,171,366
2024-01-25 2024-01-23 0.400 22,357,150 -31,000 2.03% 8,942,860
2024-01-19 2024-01-17 0.385 22,388,150 -18,000 2.04% 8,619,438
2024-01-18 2024-01-16 0.375 22,406,150 -160,000 2.04% 8,402,306
2024-01-11 2024-01-09 0.385 22,566,150 -3,000 2.05% 8,687,968
2024-01-10 2024-01-08 0.380 22,569,150 +10,000 2.05% 8,576,277
2024-01-03 2023-12-29 0.400 22,559,150 -230,000 2.05% 9,023,660
2023-12-28 2023-12-22 0.390 22,789,150 -4,500 2.07% 8,887,768
2023-12-22 2023-12-20 0.375 22,793,650 -1,000 2.07% 8,547,619
2023-12-21 2023-12-19 0.360 22,794,650 -5,000 2.07% 8,206,074
2023-12-15 2023-12-13 0.370 22,799,650 -1,000 2.07% 8,435,870
2023-12-13 2023-12-11 0.360 22,800,650 -75,000 2.07% 8,208,234
2023-12-08 2023-12-06 0.355 22,875,650 -10,000 2.08% 8,120,856
2023-12-07 2023-12-05 0.360 22,885,650 +90,000 2.08% 8,238,834
2023-12-05 2023-12-01 0.370 22,795,650 +10,000 2.07% 8,434,390
2023-12-04 2023-11-30 0.355 22,785,650 +30,000 2.07% 8,088,906
2023-12-01 2023-11-29 0.350 22,755,650 +10,000 2.07% 7,964,477
2023-11-28 2023-11-24 0.355 22,745,650 +25,000 2.07% 8,074,706
2023-11-27 2023-11-23 0.355 22,720,650 +4,500 2.07% 8,065,831
2023-11-23 2023-11-21 0.400 22,716,150 -2,000 2.06% 9,086,460
2023-11-15 2023-11-13 0.370 22,718,150 -8,000 2.07% 8,405,716
2023-11-09 2023-11-07 0.420 22,726,150 -5,000 2.07% 9,544,983
2023-10-26 2023-10-24 0.380 22,731,150 -2,500 2.07% 8,637,837
2023-10-25 2023-10-20 0.395 22,733,650 -1,000 2.07% 8,979,792
2023-10-17 2023-10-13 0.420 22,734,650 +35,000 2.07% 9,548,553
2023-10-12 2023-10-10 0.445 22,699,650 +90,000 2.06% 10,101,344
2023-10-09 2023-10-05 0.475 22,609,650 -1,000 2.06% 10,739,584
2023-09-29 2023-09-27 0.495 22,610,650 -3,000 2.06% 11,192,272
2023-09-28 2023-09-26 0.470 22,613,650 -1,000 2.06% 10,628,416
2023-09-21 2023-09-19 0.495 22,614,650 -17,500 2.06% 11,194,252
2023-09-11 2023-09-06 0.475 22,632,150 +124,000 2.06% 10,750,271
2023-09-07 2023-09-05 0.530 22,508,150 +30,000 2.05% 11,929,320
2023-09-06 2023-09-04 0.510 22,478,150 -4,500 2.04% 11,463,856
2023-08-28 2023-08-24 0.500 22,482,650 -2,500 2.04% 11,241,325
2023-08-16 2023-08-14 0.485 22,485,150 -1,500 2.04% 10,905,298
2023-08-11 2023-08-09 0.485 22,486,650 -37,500 2.04% 10,906,025
2023-08-10 2023-08-08 0.485 22,524,150 -4,000 2.05% 10,924,213
2023-08-09 2023-08-07 0.485 22,528,150 -5,000 2.05% 10,926,153
2023-08-07 2023-08-03 0.490 22,533,150 +59,500 2.05% 11,041,244
2023-08-04 2023-08-02 0.490 22,473,650 +25,000 2.04% 11,012,088
2023-08-02 2023-07-31 0.495 22,448,650 -41,500 2.04% 11,112,082
2023-07-18 2023-07-13 0.510 22,490,150 -1,500 2.04% 11,469,976
2023-07-12 2023-07-10 0.530 22,491,650 -500 2.04% 11,920,574
2023-07-11 2023-07-07 0.530 22,492,150 -1,000 2.04% 11,920,840
2023-07-07 2023-07-05 0.495 22,493,150 -4,000 2.04% 11,134,109
2023-07-06 2023-07-04 0.495 22,497,150 +259,000 2.05% 11,136,089
2023-06-30 2023-06-28 0.530 22,238,150 -9,000 2.02% 11,786,220
2023-06-29 2023-06-27 0.520 22,247,150 -122,500 2.02% 11,568,518
2023-06-28 2023-06-26 0.510 22,369,650 -15,000 2.03% 11,408,522
2023-06-23 2023-06-20 0.600 22,384,650 -1,000 2.03% 13,430,790
2023-06-21 2023-06-19 0.660 22,385,650 -1,000 2.03% 14,774,529
2023-06-20 2023-06-16 0.660 22,386,650 +2,500 2.03% 14,775,189
2023-06-19 2023-06-15 0.620 22,384,150 +9,000 2.03% 13,878,173
2023-06-15 2023-06-13 0.620 22,375,150 -115,000 2.03% 13,872,593
2023-06-14 2023-06-12 0.660 22,490,150 -154,000 2.04% 14,843,499
2023-06-13 2023-06-09 0.660 22,644,150 -52,500 2.06% 14,945,139
2023-06-08 2023-06-06 0.700 22,696,650 -25,500 2.06% 15,887,655
2023-06-07 2023-06-05 0.680 22,722,150 -25,500 2.07% 15,451,062
2023-06-06 2023-06-02 0.680 22,747,650 -73,000 2.07% 15,468,402
2023-06-05 2023-06-01 0.660 22,820,650 -10,500 2.07% 15,061,629
2023-06-02 2023-05-31 0.660 22,831,150 -7,500 2.08% 15,068,559
2023-06-01 2023-05-30 0.730 22,838,650 -3,000 2.08% 16,672,214
2023-05-31 2023-05-29 0.770 22,841,650 +76,000 2.08% 17,588,070
2023-05-29 2023-05-24 0.690 22,765,650 +10,000 2.07% 15,708,298
2023-05-25 2023-05-23 0.690 22,755,650 -31,500 2.07% 15,701,398
2023-05-24 2023-05-22 0.690 22,787,150 -1,000 2.07% 15,723,133
2023-05-23 2023-05-19 0.690 22,788,150 +1,000 2.07% 15,723,823
2023-05-22 2023-05-18 0.720 22,787,150 +19,000 2.07% 16,406,748
2023-05-19 2023-05-17 0.720 22,768,150 -10,500 2.07% 16,393,068
2023-05-18 2023-05-16 0.690 22,778,650 +12,000 2.07% 15,717,268
2023-05-17 2023-05-15 0.690 22,766,650 +180,000 2.07% 15,708,988
2023-05-16 2023-05-12 0.700 22,586,650 +5,500 2.05% 15,810,655
2023-05-15 2023-05-11 0.740 22,581,150 +66,000 2.05% 16,710,051
2023-05-11 2023-05-09 0.760 22,515,150 +67,500 2.05% 17,111,514
2023-05-10 2023-05-08 0.760 22,447,650 +5,500 2.04% 17,060,214
2023-05-09 2023-05-05 0.760 22,442,150 +65,000 2.04% 17,056,034
2023-05-08 2023-05-04 0.760 22,377,150 +63,500 2.03% 17,006,634
2023-05-05 2023-05-03 0.760 22,313,650 +100,000 2.03% 16,958,374
2023-05-03 2023-04-28 0.780 22,213,650 +12,500 2.02% 17,326,647
2023-05-02 2023-04-27 0.800 22,201,150 +98,000 2.02% 17,760,920
2023-04-28 2023-04-26 0.780 22,103,150 +11,500 2.01% 17,240,457
2023-04-27 2023-04-25 0.780 22,091,650 -21,500 2.01% 17,231,487
2023-04-26 2023-04-24 0.820 22,113,150 +5,000 2.01% 18,132,783
2023-04-25 2023-04-21 0.820 22,108,150 +8,500 2.01% 18,128,683
2023-04-24 2023-04-20 0.780 22,099,650 +182,500 2.01% 17,237,727
2023-04-20 2023-04-18 0.780 21,917,150 -25,000 1.99% 17,095,377
2023-04-19 2023-04-17 0.780 21,942,150 +15,500 1.99% 17,114,877
2023-04-18 2023-04-14 0.780 21,926,650 -40,000 1.99% 17,102,787
2023-04-17 2023-04-13 0.760 21,966,650 -32,500 2.00% 16,694,654
2023-04-14 2023-04-12 0.760 21,999,150 -500 2.00% 16,719,354
2023-04-13 2023-04-11 0.800 21,999,650 -544,000 2.00% 17,599,720
2023-03-31 2023-03-29 0.940 22,543,650 -2,500 2.05% 21,191,031
2023-03-28 2023-03-24 0.900 22,546,150 -4,000 2.05% 20,291,535
2023-03-27 2023-03-23 0.900 22,550,150 +2,500 2.05% 20,295,135
2023-03-24 2023-03-22 0.900 22,547,650 +3,500 2.05% 20,292,885
2023-03-23 2023-03-21 0.880 22,544,150 -50,000 2.05% 19,838,852
2023-03-17 2023-03-15 0.980 22,594,150 +20,000 2.05% 22,142,267
2023-03-16 2023-03-14 0.980 22,574,150 -99,500 2.05% 22,122,667
2023-03-14 2023-03-10 0.960 22,673,650 -18,500 2.06% 21,766,704
2023-03-10 2023-03-08 0.980 22,692,150 +25,000 2.06% 22,238,307
2023-03-09 2023-03-07 0.960 22,667,150 -47,000 2.06% 21,760,464
2023-03-08 2023-03-06 1.020 22,714,150 -330,000 2.06% 23,168,433
2023-03-07 2023-03-03 1.000 23,044,150 -120,500 2.09% 23,044,150
2023-03-03 2023-03-01 1.040 23,164,650 -50,000 2.11% 24,091,236
2023-02-28 2023-02-24 1.080 23,214,650 -5,000 2.11% 25,071,822
2023-02-24 2023-02-22 1.100 23,219,650 -150,000 2.11% 25,541,615
2023-02-23 2023-02-21 1.140 23,369,650 -31,000 2.12% 26,641,401
2023-02-21 2023-02-17 1.120 23,400,650 +5,000 2.13% 26,208,728
2023-02-20 2023-02-16 1.120 23,395,650 -15,000 2.13% 26,203,128
2023-02-15 2023-02-13 1.120 23,410,650 +44,000 2.13% 26,219,928
2023-02-14 2023-02-10 1.100 23,366,650 +32,500 2.12% 25,703,315
2023-02-13 2023-02-09 1.140 23,334,150 +11,000 2.12% 26,600,931
2023-02-10 2023-02-08 1.160 23,323,150 +10,000 2.12% 27,054,854
2023-02-09 2023-02-07 1.160 23,313,150 +20,000 2.12% 27,043,254
2023-02-08 2023-02-06 1.140 23,293,150 +15,000 2.12% 26,554,191
2023-02-07 2023-02-03 1.220 23,278,150 -65,000 2.12% 28,399,343
2023-02-06 2023-02-02 1.220 23,343,150 -2,000 2.12% 28,478,643
2023-02-03 2023-02-01 1.220 23,345,150 +22,000 2.12% 28,481,083
2023-02-02 2023-01-31 1.240 23,323,150 +13,000 2.12% 28,920,706
2023-02-01 2023-01-30 1.240 23,310,150 +27,500 2.12% 28,904,586
2023-01-31 2023-01-27 1.240 23,282,650 +42,500 2.12% 28,870,486
2023-01-30 2023-01-26 1.200 23,240,150 +15,000 2.11% 27,888,180
2023-01-20 2023-01-18 1.200 23,225,150 -4,500 2.11% 27,870,180
2023-01-18 2023-01-16 1.200 23,229,650 -27,500 2.11% 27,875,580
2023-01-17 2023-01-13 1.180 23,257,150 -21,000 2.11% 27,443,437
2023-01-16 2023-01-12 1.200 23,278,150 -500 2.12% 27,933,780
2023-01-13 2023-01-11 1.200 23,278,650 -52,000 2.12% 27,934,380
2023-01-11 2023-01-09 1.180 23,330,650 -2,000 2.54% 27,530,167
2023-01-10 2023-01-06 1.200 23,332,650 +8,000 2.55% 27,999,180
2023-01-06 2023-01-04 1.180 23,324,650 +500 2.54% 27,523,087
2023-01-05 2023-01-03 1.160 23,324,150 +110,000 2.54% 27,056,014
2023-01-03 2022-12-29 1.100 23,214,150 -8,500 2.53% 25,535,565
2022-12-22 2022-12-20 1.000 23,222,650 +3,500 2.53% 23,222,650
2022-12-14 2022-12-12 1.040 23,219,150 -40,000 2.53% 24,147,916
2022-12-08 2022-12-06 0.980 23,259,150 -2,000 2.54% 22,793,967
2022-12-07 2022-12-05 0.980 23,261,150 -15,000 2.54% 22,795,927
2022-12-06 2022-12-02 0.940 23,276,150 +5,000 2.54% 21,879,581
2022-11-29 2022-11-25 0.980 23,271,150 -1,000 2.54% 22,805,727
2022-11-28 2022-11-24 0.980 23,272,150 -500 2.54% 22,806,707
2022-11-23 2022-11-21 0.980 23,272,650 -10,500 2.54% 22,807,197
2022-11-22 2022-11-18 0.980 23,283,150 -5,000 2.54% 22,817,487
2022-11-15 2022-11-11 1.000 23,288,150 +5,000 2.54% 23,288,150
2022-11-11 2022-11-09 1.040 23,283,150 -15,000 2.54% 24,214,476
2022-11-10 2022-11-08 1.040 23,298,150 -10,000 2.54% 24,230,076
2022-11-09 2022-11-07 1.040 23,308,150 -197,000 2.54% 24,240,476
2022-11-07 2022-11-03 0.940 23,505,150 -28,500 2.56% 22,094,841
2022-11-04 2022-11-02 0.860 23,533,650 +2,000 2.57% 20,238,939
2022-11-03 2022-11-01 0.820 23,531,650 +66,000 2.57% 19,295,953
2022-10-31 2022-10-27 0.840 23,465,650 +20,000 2.56% 19,711,146
2022-10-26 2022-10-24 0.820 23,445,650 +3,500 2.56% 19,225,433
2022-10-25 2022-10-21 0.860 23,442,150 +28,000 2.56% 20,160,249
2022-10-24 2022-10-20 0.840 23,414,150 +15,500 2.55% 19,667,886
2022-10-18 2022-10-14 0.840 23,398,650 +18,500 2.55% 19,654,866
2022-10-17 2022-10-13 0.820 23,380,150 -7,500 2.55% 19,171,723
2022-10-14 2022-10-12 0.860 23,387,650 +14,000 2.55% 20,113,379
2022-10-13 2022-10-11 0.800 23,373,650 +17,000 2.55% 18,698,920
2022-10-07 2022-10-05 0.880 23,356,650 -6,000 2.55% 20,553,852
2022-10-05 2022-09-30 0.840 23,362,650 +59,000 2.55% 19,624,626
2022-10-03 2022-09-29 0.840 23,303,650 +25,000 2.54% 19,575,066
2022-09-30 2022-09-28 0.800 23,278,650 +131,000 2.54% 18,622,920
2022-09-29 2022-09-27 0.840 23,147,650 +10,000 2.52% 19,444,026
2022-09-28 2022-09-26 0.820 23,137,650 +26,500 2.52% 18,972,873
2022-09-26 2022-09-22 0.900 23,111,150 +17,000 2.52% 20,800,035
2022-09-20 2022-09-16 0.940 23,094,150 +40,000 2.52% 21,708,501
2022-09-08 2022-09-06 1.040 23,054,150 +5,000 2.51% 23,976,316
2022-09-07 2022-09-05 0.980 23,049,150 +3,000 2.51% 22,588,167
2022-09-06 2022-09-02 1.040 23,046,150 -12,500 2.51% 23,967,996
2022-09-05 2022-09-01 1.040 23,058,650 +4,500 2.52% 23,980,996
2022-09-02 2022-08-31 1.040 23,054,150 +15,000 2.51% 23,976,316
2022-09-01 2022-08-30 1.040 23,039,150 -62,500 2.51% 23,960,716
2022-08-31 2022-08-29 1.060 23,101,650 +40,500 2.52% 24,487,749
2022-08-30 2022-08-26 1.080 23,061,150 -2,500 2.52% 24,906,042
2022-08-29 2022-08-25 1.080 23,063,650 -500 2.52% 24,908,742
2022-08-26 2022-08-24 1.020 23,064,150 +12,000 2.52% 23,525,433
2022-08-25 2022-08-23 1.000 23,052,150 -1,500 2.51% 23,052,150
2022-08-24 2022-08-22 0.980 23,053,650 -1,000 2.51% 22,592,577
2022-08-23 2022-08-19 0.980 23,054,650 -1,000 2.51% 22,593,557
2022-08-19 2022-08-17 0.880 23,055,650 +36,000 2.51% 20,288,972
2022-08-18 2022-08-16 0.880 23,019,650 +69,000 2.51% 20,257,292
2022-08-17 2022-08-15 0.940 22,950,650 -8,500 2.50% 21,573,611
2022-08-16 2022-08-12 0.900 22,959,150 +38,500 2.50% 20,663,235
2022-08-15 2022-08-11 0.960 22,920,650 +105,500 2.50% 22,003,824
2022-08-12 2022-08-10 0.960 22,815,150 -36,500 2.49% 21,902,544
2022-08-09 2022-08-05 1.000 22,851,650 -30,000 2.49% 22,851,650
2022-08-04 2022-08-02 1.040 22,881,650 -10,500 2.50% 23,796,916
2022-08-02 2022-07-29 1.100 22,892,150 -1,000 2.50% 25,181,365
2022-08-01 2022-07-28 1.080 22,893,150 -500 2.50% 24,724,602
2022-07-29 2022-07-27 1.080 22,893,650 +21,000 2.50% 24,725,142
2022-07-26 2022-07-22 1.100 22,872,650 +29,000 2.49% 25,159,915
2022-07-25 2022-07-21 1.100 22,843,650 +28,000 2.49% 25,128,015
2022-07-22 2022-07-20 1.100 22,815,650 +37,500 2.49% 25,097,215
2022-07-21 2022-07-19 1.140 22,778,150 -5,000 2.48% 25,967,091
2022-07-20 2022-07-18 1.160 22,783,150 -2,500 2.49% 26,428,454
2022-07-19 2022-07-15 1.140 22,785,650 +21,000 2.49% 25,975,641
2022-07-18 2022-07-14 1.140 22,764,650 -500 2.48% 25,951,701
2022-07-15 2022-07-13 1.200 22,765,150 -25,000 2.48% 27,318,180
2022-07-11 2022-07-07 1.140 22,790,150 +40,000 2.49% 25,980,771
2022-07-07 2022-07-05 1.200 22,750,150 +46,500 2.48% 27,300,180
2022-07-06 2022-07-04 1.220 22,703,650 +12,500 2.48% 27,698,453
2022-07-05 2022-06-30 1.200 22,691,150 +28,500 2.48% 27,229,380
2022-07-04 2022-06-29 1.160 22,662,650 +15,500 2.47% 26,288,674
2022-06-30 2022-06-28 1.140 22,647,150 +9,000 2.47% 25,817,751
2022-06-29 2022-06-27 1.140 22,638,150 +31,500 2.47% 25,807,491
2022-06-28 2022-06-24 1.160 22,606,650 +88,500 2.47% 26,223,714
2022-06-27 2022-06-23 1.180 22,518,150 +20,500 2.46% 26,571,417
2022-06-24 2022-06-22 1.180 22,497,650 +200,000 2.45% 26,547,227
2022-06-23 2022-06-21 1.000 22,297,650 +3,500 2.43% 22,297,650
2022-06-22 2022-06-20 1.000 22,294,150 -34,500 2.43% 22,294,150
2022-06-21 2022-06-17 1.060 22,328,650 -35,000 2.44% 23,668,369
2022-06-20 2022-06-16 0.980 22,363,650 +8,000 2.44% 21,916,377
2022-06-16 2022-06-14 1.060 22,355,650 -13,500 2.44% 23,696,989
2022-06-15 2022-06-13 1.060 22,369,150 +17,500 2.44% 23,711,299
2022-06-14 2022-06-10 1.100 22,351,650 +46,500 2.44% 24,586,815
2022-06-13 2022-06-09 1.080 22,305,150 +95,000 2.43% 24,089,562
2022-06-10 2022-06-08 1.080 22,210,150 +49,500 2.42% 23,986,962
2022-06-09 2022-06-07 1.080 22,160,650 -1,500 2.42% 23,933,502
2022-06-07 2022-06-02 1.100 22,162,150 -5,000 2.42% 24,378,365
2022-06-06 2022-06-01 1.080 22,167,150 -13,500 2.42% 23,940,522
2022-06-01 2022-05-30 1.080 22,180,650 +3,500 2.42% 23,955,102
2022-05-27 2022-05-25 1.060 22,177,150 -10,000 2.42% 23,507,779
2022-05-26 2022-05-24 1.040 22,187,150 -8,000 2.42% 23,074,636
2022-05-25 2022-05-23 1.020 22,195,150 -8,000 2.42% 22,639,053
2022-05-24 2022-05-20 1.040 22,203,150 +227,500 2.42% 23,091,276
2022-05-23 2022-05-19 1.100 21,975,650 -3,000 2.40% 24,173,215
2022-05-19 2022-05-17 1.120 21,978,650 -500 2.40% 24,616,088
2022-05-17 2022-05-13 1.060 21,979,150 +22,500 2.40% 23,297,899
2022-05-16 2022-05-12 1.040 21,956,650 +5,000 2.40% 22,834,916
2022-05-13 2022-05-11 1.080 21,951,650 +5,000 2.39% 23,707,782
2022-05-12 2022-05-10 1.060 21,946,650 +96,500 2.39% 23,263,449
2022-05-11 2022-05-06 1.120 21,850,150 +15,000 2.38% 24,472,168
2022-05-06 2022-05-04 1.140 21,835,150 +91,000 2.38% 24,892,071
2022-05-05 2022-05-03 1.060 21,744,150 +10,000 2.37% 23,048,799
2022-05-04 2022-04-29 1.060 21,734,150 +66,500 2.37% 23,038,199
2022-05-03 2022-04-28 1.020 21,667,650 +2,000 2.36% 22,101,003
2022-04-29 2022-04-27 1.060 21,665,650 +16,500 2.36% 22,965,589
2022-04-28 2022-04-26 1.060 21,649,150 +18,500 2.36% 22,948,099
2022-04-26 2022-04-22 1.100 21,630,650 -15,000 2.36% 23,793,715
2022-04-25 2022-04-21 1.100 21,645,650 +5,000 2.36% 23,810,215
2022-04-22 2022-04-20 1.120 21,640,650 -3,500 2.36% 24,237,528
2022-04-21 2022-04-19 1.160 21,644,150 -5,000 2.36% 25,107,214
2022-04-20 2022-04-14 1.140 21,649,150 -22,500 2.36% 24,680,031
2022-04-19 2022-04-13 1.180 21,671,650 +23,000 2.36% 25,572,547
2022-04-13 2022-04-11 1.160 21,648,650 -12,500 2.36% 25,112,434
2022-04-12 2022-04-08 1.160 21,661,150 +4,000 2.36% 25,126,934
2022-04-11 2022-04-07 1.140 21,657,150 +5,000 2.36% 24,689,151
2022-04-08 2022-04-06 1.180 21,652,150 +18,000 2.36% 25,549,537
2022-04-07 2022-04-04 1.200 21,634,150 +24,000 2.36% 25,960,980
2022-04-06 2022-04-01 1.140 21,610,150 +29,000 2.36% 24,635,571
2022-04-04 2022-03-31 1.140 21,581,150 -3,500 2.35% 24,602,511
2022-04-01 2022-03-30 1.140 21,584,650 -2,000 2.35% 24,606,501
2022-03-31 2022-03-29 1.200 21,586,650 +16,500 2.35% 25,903,980
2022-03-30 2022-03-28 1.200 21,570,150 +61,000 2.35% 25,884,180
2022-03-29 2022-03-25 1.280 21,509,150 +74,500 2.35% 27,531,712
2022-03-28 2022-03-24 1.380 21,434,650 -8,500 2.34% 29,579,817
2022-03-25 2022-03-23 1.300 21,443,150 -61,500 2.34% 27,876,095
2022-03-24 2022-03-22 1.300 21,504,650 +36,000 2.35% 27,956,045
2022-03-23 2022-03-21 1.280 21,468,650 -14,000 2.34% 27,479,872
2022-03-22 2022-03-18 1.300 21,482,650 -138,500 2.34% 27,927,445
2022-03-21 2022-03-17 1.120 21,621,150 +27,000 2.36% 24,215,688
2022-03-18 2022-03-16 1.120 21,594,150 +60,000 2.36% 24,185,448
2022-03-17 2022-03-15 0.960 21,534,150 +132,500 2.35% 20,672,784
2022-03-16 2022-03-14 1.100 21,401,650 +19,000 2.33% 23,541,815
2022-03-15 2022-03-11 1.200 21,382,650 -1,410,500 2.33% 25,659,180
2022-03-14 2022-03-10 1.440 22,793,150 +89,500 2.49% 32,822,136
2022-03-11 2022-03-09 1.500 22,703,650 +737,500 2.48% 34,055,475
2022-03-10 2022-03-08 1.680 21,966,150 +811,000 2.40% 36,903,132
2022-03-09 2022-03-07 1.100 21,155,150 +30,000 2.31% 23,270,665
2022-03-08 2022-03-04 1.000 21,125,150 -77,500 2.30% 21,125,150
2022-03-07 2022-03-03 0.860 21,202,650 +85,000 2.31% 18,234,279
2022-03-04 2022-03-02 0.840 21,117,650 -20,000 2.30% 17,738,826
2022-03-03 2022-03-01 0.800 21,137,650 +92,000 2.31% 16,910,120
2022-03-02 2022-02-28 0.760 21,045,650 +21,000 2.30% 15,994,694
2022-03-01 2022-02-25 0.780 21,024,650 +79,500 2.29% 16,399,227
2022-02-28 2022-02-24 0.800 20,945,150 +230,000 2.28% 16,756,120
2022-02-25 2022-02-23 0.800 20,715,150 +195,000 2.26% 16,572,120
2022-02-24 2022-02-22 0.840 20,520,150 +200,000 2.24% 17,236,926
2022-02-23 2022-02-21 0.860 20,320,150 +60,000 2.22% 17,475,329
2022-02-22 2022-02-18 0.880 20,260,150 +130,000 2.21% 17,828,932
2022-02-18 2022-02-16 0.940 20,130,150 +180,000 2.20% 18,922,341
2022-02-17 2022-02-15 0.920 19,950,150 +284,000 2.18% 18,354,138
2022-02-16 2022-02-14 1.000 19,666,150 +7,000 2.15% 19,666,150
2022-02-15 2022-02-11 1.060 19,659,150 -5,000 2.14% 20,838,699
2022-02-14 2022-02-10 1.080 19,664,150 -20,500 2.14% 21,237,282
2022-02-11 2022-02-09 1.060 19,684,650 -2,500 2.15% 20,865,729
2022-02-10 2022-02-08 0.960 19,687,150 +73,500 2.15% 18,899,664
2022-02-09 2022-02-07 0.940 19,613,650 +24,500 2.14% 18,436,831
2022-02-08 2022-02-04 0.880 19,589,150 +54,000 2.14% 17,238,452
2022-02-07 2022-01-31 0.840 19,535,150 +106,000 2.13% 16,409,526
2022-02-04 2022-01-27 0.860 19,429,150 +11,000 2.12% 16,709,069
2022-01-28 2022-01-26 0.900 19,418,150 +86,000 2.12% 17,476,335
2022-01-26 2022-01-24 0.820 19,332,150 -1,000 2.11% 15,852,363
2022-01-25 2022-01-21 0.820 19,333,150 +3,000 2.11% 15,853,183
2022-01-24 2022-01-20 0.820 19,330,150 -17,500 2.11% 15,850,723
2022-01-21 2022-01-19 0.780 19,347,650 +335,500 2.11% 15,091,167
2022-01-20 2022-01-18 0.920 19,012,150 +28,000 2.07% 17,491,178
2022-01-19 2022-01-17 0.900 18,984,150 +96,500 2.07% 17,085,735
2022-01-17 2022-01-13 1.020 18,887,650 +17,500 2.06% 19,265,403
2022-01-14 2022-01-12 1.000 18,870,150 +2,500 2.06% 18,870,150
2022-01-13 2022-01-11 0.920 18,867,650 +26,000 2.06% 17,358,238
2022-01-12 2022-01-10 0.940 18,841,650 +13,000 2.06% 17,711,151
2022-01-11 2022-01-07 0.960 18,828,650 +55,000 2.05% 18,075,504
2022-01-07 2022-01-05 0.980 18,773,650 -16,000 2.05% 18,398,177
2022-01-06 2022-01-04 1.000 18,789,650 -19,500 2.05% 18,789,650
2022-01-04 2021-12-31 1.000 18,809,150 +29,500 2.05% 18,809,150
2022-01-03 2021-12-29 1.080 18,779,650 +500 2.05% 20,282,022
2021-12-30 2021-12-28 0.980 18,779,150 +16,000 2.05% 18,403,567
2021-12-29 2021-12-24 1.100 18,763,150 +19,000 2.05% 20,639,465
2021-12-28 2021-12-22 1.120 18,744,150 +19,500 2.04% 20,993,448
2021-12-23 2021-12-21 1.060 18,724,650 +9,500 2.04% 19,848,129
2021-12-22 2021-12-20 1.140 18,715,150 -15,000 2.04% 21,335,271
2021-12-17 2021-12-15 1.140 18,730,150 +43,000 2.04% 21,352,371
2021-12-16 2021-12-14 1.180 18,687,150 -2,500 2.04% 22,050,837
2021-12-10 2021-12-08 1.300 18,689,650 -1,500 2.04% 24,296,545
2021-12-09 2021-12-07 1.280 18,691,150 +20,000 2.04% 23,924,672
2021-12-06 2021-12-02 1.300 18,671,150 -1,000 2.04% 24,272,495
2021-12-03 2021-12-01 1.320 18,672,150 +18,000 2.04% 24,647,238
2021-12-01 2021-11-29 1.320 18,654,150 -1,000 2.03% 24,623,478
2021-11-30 2021-11-26 1.220 18,655,150 +10,000 2.03% 22,759,283
2021-11-29 2021-11-25 1.380 18,645,150 -8,000 2.03% 25,730,307
2021-11-25 2021-11-23 1.300 18,653,150 -42,500 2.03% 24,249,095
2021-11-16 2021-11-12 1.320 18,695,650 -3,500 2.04% 24,678,258
2021-11-09 2021-11-05 1.380 18,699,150 +2,500 2.04% 25,804,827
2021-11-05 2021-11-03 1.400 18,696,650 -17,500 2.04% 26,175,310
2021-11-03 2021-11-01 1.680 18,714,150 +2,500 2.04% 31,439,772
2021-11-02 2021-10-29 1.580 18,711,650 +15,000 2.04% 29,564,407
2021-11-01 2021-10-28 1.560 18,696,650 +8,000 2.04% 29,166,774
2021-10-29 2021-10-27 1.640 18,688,650 -2,500 2.04% 30,649,386
2021-10-28 2021-10-26 1.680 18,691,150 -1,000 2.04% 31,401,132
2021-10-27 2021-10-25 1.680 18,692,150 -224,500 2.04% 31,402,812
2021-10-26 2021-10-22 1.660 18,916,650 +2,500 2.06% 31,401,639
2021-10-25 2021-10-21 1.620 18,914,150 -3,500 2.06% 30,640,923
2021-10-22 2021-10-20 1.720 18,917,650 +8,000 2.06% 32,538,358
2021-10-21 2021-10-19 1.700 18,909,650 -1,000 2.06% 32,146,405
2021-10-20 2021-10-18 1.720 18,910,650 -8,500 2.06% 32,526,318
2021-10-19 2021-10-15 1.680 18,919,150 +7,500 2.06% 31,784,172
2021-10-18 2021-10-12 1.640 18,911,650 -88,000 2.06% 31,015,106
2021-10-15 2021-10-11 1.800 18,999,650 -500 2.07% 34,199,370
2021-10-12 2021-10-08 1.800 19,000,150 -130,000 2.07% 34,200,270
2021-10-08 2021-10-06 1.820 19,130,150 -5,000 2.09% 34,816,873
2021-10-07 2021-10-05 1.700 19,135,150 -500 2.09% 32,529,755
2021-10-06 2021-10-04 1.800 19,135,650 -72,500 2.09% 34,444,170
2021-10-05 2021-09-30 1.740 19,208,150 -42,000 2.10% 33,422,181
2021-10-04 2021-09-29 1.720 19,250,150 +4,000 2.10% 33,110,258
2021-09-30 2021-09-28 1.740 19,246,150 -90,500 2.10% 33,488,301
2021-09-29 2021-09-27 1.600 19,336,650 +3,000 2.11% 30,938,640
2021-09-28 2021-09-24 1.800 19,333,650 +24,500 2.11% 34,800,570
2021-09-27 2021-09-23 1.820 19,309,150 +3,000 2.11% 35,142,653
2021-09-24 2021-09-21 1.760 19,306,150 -6,500 2.11% 33,978,824
2021-09-23 2021-09-20 1.700 19,312,650 +56,500 2.11% 32,831,505
2021-09-20 2021-09-16 1.880 19,256,150 -62,000 2.10% 36,201,562
2021-09-17 2021-09-15 1.740 19,318,150 +14,000 2.11% 33,613,581
2021-09-16 2021-09-14 1.720 19,304,150 -5,500 2.11% 33,203,138
2021-09-15 2021-09-13 1.760 19,309,650 -19,000 2.11% 33,984,984
2021-09-14 2021-09-10 1.720 19,328,650 +5,000 2.11% 33,245,278
2021-09-13 2021-09-09 1.760 19,323,650 +69,000 2.11% 34,009,624
2021-09-10 2021-09-08 1.740 19,254,650 -22,000 2.10% 33,503,091
2021-09-09 2021-09-07 1.380 19,276,650 -25,000 2.10% 26,601,777
2021-09-08 2021-09-06 1.260 19,301,650 -38,500 2.11% 24,320,079
2021-09-03 2021-09-01 1.280 19,340,150 -27,000 2.11% 24,755,392
2021-09-02 2021-08-31 1.240 19,367,150 -26,500 2.11% 24,015,266
2021-09-01 2021-08-30 1.260 19,393,650 +65,500 2.12% 24,435,999
2021-08-31 2021-08-27 1.200 19,328,150 -15,000 2.11% 23,193,780
2021-08-27 2021-08-25 1.260 19,343,150 -500 2.11% 24,372,369
2021-08-26 2021-08-24 1.280 19,343,650 -35,000 2.11% 24,759,872
2021-08-16 2021-08-12 1.280 19,378,650 +4,000 2.11% 24,804,672
2021-08-12 2021-08-10 1.240 19,374,650 +2,500 2.11% 24,024,566
2021-08-11 2021-08-09 1.340 19,372,150 +13,500 2.11% 25,958,681
2021-08-10 2021-08-06 1.360 19,358,650 -11,000 2.11% 26,327,764
2021-08-09 2021-08-05 1.360 19,369,650 +6,500 2.11% 26,342,724
2021-08-05 2021-08-03 1.160 19,363,150 -500 2.11% 22,461,254
2021-08-03 2021-07-30 1.140 19,363,650 -2,500 2.11% 22,074,561
2021-07-30 2021-07-28 1.040 19,366,150 +15,000 2.11% 20,140,796
2021-07-29 2021-07-27 1.080 19,351,150 +173,500 2.11% 20,899,242
2021-07-28 2021-07-26 1.060 19,177,650 -17,500 2.09% 20,328,309
2021-07-23 2021-07-21 1.240 19,195,150 -15,000 2.09% 23,801,986
2021-07-16 2021-07-14 1.260 19,210,150 +21,000 2.10% 24,204,789
2021-07-15 2021-07-13 1.300 19,189,150 +10,500 2.09% 24,945,895
2021-07-13 2021-07-09 1.280 19,178,650 -4,000 2.09% 24,548,672
2021-07-12 2021-07-08 1.220 19,182,650 +4,500 2.09% 23,402,833
2021-07-08 2021-07-06 1.360 19,178,150 +4,000 2.09% 26,082,284
2021-07-07 2021-07-05 1.560 19,174,150 -1,500 2.09% 29,911,674
2021-07-06 2021-07-02 1.380 19,175,650 +25,000 2.09% 26,462,397
2021-07-02 2021-06-29 1.440 19,150,650 -1,000 2.09% 27,576,936
2021-06-30 2021-06-28 1.440 19,151,650 -37,000 2.09% 27,578,376
2021-06-29 2021-06-25 1.400 19,188,650 -2,500 2.09% 26,864,110
2021-06-28 2021-06-24 1.340 19,191,150 -32,500 2.09% 25,716,141
2021-06-25 2021-06-23 1.400 19,223,650 +69,500 2.10% 26,913,110
2021-06-24 2021-06-22 1.400 19,154,150 +28,500 2.09% 26,815,810
2021-06-22 2021-06-18 1.500 19,125,650 -263,500 2.09% 28,688,475
2021-06-21 2021-06-17 1.500 19,389,150 +2,500 2.11% 29,083,725
2021-06-18 2021-06-16 1.580 19,386,650 +24,000 2.11% 30,630,907
2021-06-17 2021-06-15 1.580 19,362,650 -22,500 2.11% 30,592,987
2021-06-16 2021-06-11 1.580 19,385,150 +23,650 2.11% 30,628,537
2021-06-15 2021-06-10 1.600 19,361,500 +1,500 2.11% 30,978,400
2021-06-10 2021-06-08 1.600 19,360,000 +22,500 2.11% 30,976,000
2021-06-09 2021-06-07 1.620 19,337,500 -9,000 2.11% 31,326,750
2021-06-07 2021-06-03 1.600 19,346,500 +12,500 2.11% 30,954,400
2021-06-04 2021-06-02 1.660 19,334,000 +9,000 2.11% 32,094,440
2021-06-03 2021-06-01 1.660 19,325,000 -5,000 2.11% 32,079,500
2021-06-02 2021-05-31 1.600 19,330,000 -32,000 2.11% 30,928,000
2021-06-01 2021-05-28 1.620 19,362,000 -16,000 2.11% 31,366,440
2021-05-28 2021-05-26 1.600 19,378,000 +35,000 2.11% 31,004,800
2021-05-27 2021-05-25 1.640 19,343,000 +1,500 2.11% 31,722,520
2021-05-26 2021-05-24 1.640 19,341,500 +37,500 2.11% 31,720,060
2021-05-25 2021-05-21 1.680 19,304,000 -20,000 2.11% 32,430,720
2021-05-24 2021-05-20 1.720 19,324,000 -500 2.11% 33,237,280
2021-05-21 2021-05-18 1.760 19,324,500 +13,000 2.11% 34,011,120
2021-05-20 2021-05-17 1.700 19,311,500 +29,000 2.11% 32,829,550
2021-05-18 2021-05-14 1.780 19,282,500 +14,500 2.10% 34,322,850
2021-05-14 2021-05-12 1.820 19,268,000 -1,500 2.10% 35,067,760
2021-05-13 2021-05-11 1.780 19,269,500 +2,500 2.10% 34,299,710
2021-05-12 2021-05-10 1.920 19,267,000 -31,000 2.10% 36,992,640
2021-05-10 2021-05-06 1.680 19,298,000 +20,000 2.11% 32,420,640
2021-05-07 2021-05-05 1.700 19,278,000 -12,000 2.10% 32,772,600
2021-05-06 2021-05-04 1.720 19,290,000 +11,000 2.10% 33,178,800
2021-05-05 2021-05-03 1.780 19,279,000 -7,500 2.10% 34,316,620
2021-05-04 2021-04-30 1.780 19,286,500 +1,000 2.10% 34,329,970
2021-05-03 2021-04-29 1.800 19,285,500 -14,500 2.10% 34,713,900
2021-04-30 2021-04-28 1.680 19,300,000 -1,500 2.11% 32,424,000
2021-04-29 2021-04-27 1.680 19,301,500 +17,500 2.11% 32,426,520
2021-04-27 2021-04-23 1.760 19,284,000 +9,000 2.10% 33,939,840
2021-04-26 2021-04-22 1.760 19,275,000 -43,000 2.10% 33,924,000
2021-04-23 2021-04-21 1.700 19,318,000 +19,000 2.11% 32,840,600
2021-04-22 2021-04-20 1.760 19,299,000 +19,500 2.11% 33,966,240
2021-04-21 2021-04-19 1.800 19,279,500 +34,000 2.10% 34,703,100
2021-04-20 2021-04-16 1.800 19,245,500 -57,000 2.10% 34,641,900
2021-04-19 2021-04-15 1.800 19,302,500 -19,500 2.11% 34,744,500
2021-04-16 2021-04-14 1.720 19,322,000 +14,500 2.11% 33,233,840
2021-04-15 2021-04-13 1.720 19,307,500 +26,000 2.11% 33,208,900
2021-04-14 2021-04-12 1.720 19,281,500 -10,000 2.10% 33,164,180
2021-04-13 2021-04-09 1.820 19,291,500 -10,000 2.10% 35,110,530
2021-04-12 2021-04-08 1.800 19,301,500 +20,000 2.11% 34,742,700
2021-04-09 2021-04-07 1.760 19,281,500 -10,000 2.10% 33,935,440
2021-04-08 2021-04-01 1.780 19,291,500 +25,000 2.10% 34,338,870
2021-04-07 2021-03-31 1.800 19,266,500 +50,500 2.10% 34,679,700
2021-04-01 2021-03-30 1.920 19,216,000 -31,500 2.10% 36,894,720
2021-03-31 2021-03-29 1.920 19,247,500 -9,000 2.10% 36,955,200
2021-03-30 2021-03-26 1.960 19,256,500 -113,000 2.10% 37,742,740
2021-03-29 2021-03-25 1.740 19,369,500 -15,000 2.11% 33,702,930
2021-03-26 2021-03-24 1.520 19,384,500 +52,500 2.11% 29,464,440
2021-03-25 2021-03-23 1.680 19,332,000 -227,000 2.11% 32,477,760
2021-03-24 2021-03-22 1.720 19,559,000 +35,000 2.13% 33,641,480
2021-03-23 2021-03-19 1.820 19,524,000 +74,500 2.13% 35,533,680
2021-03-22 2021-03-18 1.860 19,449,500 +16,500 2.12% 36,176,070
2021-03-19 2021-03-17 2.040 19,433,000 +17,000 2.12% 39,643,320
2021-03-18 2021-03-16 2.000 19,416,000 +50,000 2.12% 38,832,000
2021-03-17 2021-03-15 2.060 19,366,000 +30,500 2.11% 39,893,960
2021-03-16 2021-03-12 2.020 19,335,500 +54,000 2.11% 39,057,710
2021-03-15 2021-03-11 1.840 19,281,500 +17,000 2.10% 35,477,960
2021-03-12 2021-03-10 1.800 19,264,500 +14,500 2.10% 34,676,100
2021-03-11 2021-03-09 1.980 19,250,000 +48,500 2.10% 38,115,000
2021-03-10 2021-03-08 2.260 19,201,500 -150,000 2.09% 43,395,390
2021-03-09 2021-03-05 1.940 19,351,500 -29,000 2.11% 37,541,910
2021-03-08 2021-03-04 1.520 19,380,500 +8,500 2.11% 29,458,360
2021-03-04 2021-03-02 1.600 19,372,000 +30,500 2.11% 30,995,200
2021-03-03 2021-03-01 1.900 19,341,500 -71,000 2.11% 36,748,850
2021-03-02 2021-02-26 2.080 19,412,500 -28,000 2.12% 40,378,000
2021-03-01 2021-02-25 2.160 19,440,500 +34,500 2.12% 41,991,480
2021-02-26 2021-02-24 2.200 19,406,000 +59,000 2.12% 42,693,200
2021-02-25 2021-02-23 2.200 19,347,000 +311,500 2.11% 42,563,400
2021-02-24 2021-02-22 1.800 19,035,500 +36,500 2.08% 34,263,900
2021-02-23 2021-02-19 1.300 18,999,000 +1,500 2.07% 24,698,700
2021-02-22 2021-02-18 1.420 18,997,500 +99,500 2.07% 26,976,450
2021-02-19 2021-02-17 1.420 18,898,000 +205,000 2.06% 26,835,160
2021-02-18 2021-02-16 1.220 18,693,000 +115,500 2.04% 22,805,460
2021-02-17 2021-02-11 0.980 18,577,500 +54,000 2.03% 18,205,950
2021-02-16 2021-02-09 0.900 18,523,500 +160,000 2.02% 16,671,150
2021-02-10 2021-02-08 0.900 18,363,500 +126,500 2.00% 16,527,150
2021-02-09 2021-02-05 0.940 18,237,000 +19,000 1.99% 17,142,780
2021-02-08 2021-02-04 0.960 18,218,000 +1,500 1.99% 17,489,280
2021-02-05 2021-02-03 0.900 18,216,500 +7,000 1.99% 16,394,850
2021-02-04 2021-02-02 0.820 18,209,500 -64,500 1.99% 14,931,790
2021-02-03 2021-02-01 0.740 18,274,000 -25,000 1.99% 13,522,760
2021-02-02 2021-01-29 0.740 18,299,000 -500 2.00% 13,541,260
2021-01-28 2021-01-26 0.760 18,299,500 +35,000 2.00% 13,907,620
2021-01-27 2021-01-25 0.780 18,264,500 +99,000 1.99% 14,246,310
2021-01-26 2021-01-22 0.760 18,165,500 +1,000 1.98% 13,805,780
2021-01-21 2021-01-19 0.760 18,164,500 -5,000 1.98% 13,805,020
2021-01-20 2021-01-18 0.760 18,169,500 +27,500 1.98% 13,808,820
2021-01-18 2021-01-14 0.760 18,142,000 +6,000 1.98% 13,787,920
2021-01-15 2021-01-13 0.720 18,136,000 +500 1.98% 13,057,920
2021-01-08 2021-01-06 0.720 18,135,500 +6,000 1.98% 13,057,560
2021-01-07 2021-01-05 0.700 18,129,500 +1,500 1.98% 12,690,650
2021-01-05 2020-12-31 0.700 18,128,000 -3,500 1.98% 12,689,600
2020-12-29 2020-12-24 0.660 18,131,500 -58,000 1.98% 11,966,790
2020-12-28 2020-12-22 0.660 18,189,500 +61,500 1.98% 12,005,070
2020-12-23 2020-12-21 0.660 18,128,000 +3,500 1.98% 11,964,480
2020-12-22 2020-12-18 0.660 18,124,500 -25,000 1.98% 11,962,170
2020-12-21 2020-12-17 0.660 18,149,500 +2,500 1.98% 11,978,670
2020-12-17 2020-12-15 0.740 18,147,000 +500 1.98% 13,428,780
2020-12-16 2020-12-14 0.760 18,146,500 +75,000 1.98% 13,791,340
2020-12-15 2020-12-11 0.780 18,071,500 -6,500 1.97% 14,095,770
2020-12-14 2020-12-10 0.780 18,078,000 +8,500 1.97% 14,100,840
2020-12-10 2020-12-08 0.800 18,069,500 +16,500 1.97% 14,455,600
2020-12-04 2020-12-02 0.760 18,053,000 +5,000 1.97% 13,720,280
2020-11-30 2020-11-26 0.720 18,048,000 -5,500 1.97% 12,994,560
2020-11-27 2020-11-25 0.720 18,053,500 -60,000 1.97% 12,998,520
2020-11-26 2020-11-24 0.720 18,113,500 -3,500 1.98% 13,041,720
2020-11-25 2020-11-23 0.720 18,117,000 -500 1.98% 13,044,240
2020-11-24 2020-11-20 0.700 18,117,500 +13,500 1.98% 12,682,250
2020-11-23 2020-11-19 0.680 18,104,000 -55,000 1.97% 12,310,720
2020-11-20 2020-11-18 0.700 18,159,000 -25,000 1.98% 12,711,300
2020-11-18 2020-11-16 0.680 18,184,000 -5,000 1.98% 12,365,120
2020-11-17 2020-11-13 0.680 18,189,000 +127,500 1.98% 12,368,520
2020-11-16 2020-11-12 0.720 18,061,500 -9,500 1.97% 13,004,280
2020-11-12 2020-11-10 0.740 18,071,000 -56,500 1.97% 13,372,540
2020-11-11 2020-11-09 0.640 18,127,500 +81,000 1.98% 11,601,600
2020-11-10 2020-11-06 0.660 18,046,500 +21,000 1.97% 11,910,690
2020-11-09 2020-11-05 0.640 18,025,500 -16,500 1.97% 11,536,320
2020-11-05 2020-11-03 0.660 18,042,000 +500 1.97% 11,907,720
2020-11-04 2020-11-02 0.660 18,041,500 +1,000 1.97% 11,907,390
2020-11-03 2020-10-30 0.620 18,040,500 -1,000 1.97% 11,185,110
2020-11-02 2020-10-29 0.640 18,041,500 +1,000 1.97% 11,546,560
2020-10-30 2020-10-28 0.620 18,040,500 -13,500 1.97% 11,185,110
2020-10-28 2020-10-23 0.700 18,054,000 -7,000 1.97% 12,637,800
2020-10-27 2020-10-22 0.660 18,061,000 -79,000 1.97% 11,920,260
2020-10-23 2020-10-21 0.620 18,140,000 +22,000 1.98% 11,246,800
2020-10-22 2020-10-20 0.600 18,118,000 -61,000 1.98% 10,870,800
2020-10-21 2020-10-19 0.560 18,179,000 +133,000 1.98% 10,180,240
2020-10-20 2020-10-16 0.620 18,046,000 +54,000 1.97% 11,188,520
2020-10-19 2020-10-15 0.620 17,992,000 +11,500 1.96% 11,155,040
2020-10-16 2020-10-14 0.600 17,980,500 +107,000 1.96% 10,788,300
2020-10-15 2020-10-12 0.600 17,873,500 +153,000 1.95% 10,724,100
2020-10-14 2020-10-09 0.620 17,720,500 +162,500 1.93% 10,986,710
2020-10-12 2020-10-08 0.940 17,558,000 +500 1.92% 16,504,520
2020-10-09 2020-10-07 1.000 17,557,500 +500 1.92% 17,557,500
2020-10-07 2020-10-05 0.960 17,557,000 +500 1.92% 16,854,720
2020-10-06 2020-09-30 0.960 17,556,500 +6,500 1.92% 16,854,240
2020-09-30 2020-09-28 1.000 17,550,000 -8,500 1.91% 17,550,000
2020-09-29 2020-09-25 0.940 17,558,500 +10,000 1.92% 16,504,990
2020-09-21 2020-09-17 0.980 17,548,500 -30,000 1.91% 17,197,530
2020-09-17 2020-09-15 1.000 17,578,500 -50,000 1.92% 17,578,500
2020-09-15 2020-09-11 0.980 17,628,500 +500 1.92% 17,275,930
2020-09-11 2020-09-09 1.000 17,628,000 -2,000 1.92% 17,628,000
2020-09-10 2020-09-08 1.000 17,630,000 -1,000 1.92% 17,630,000
2020-09-09 2020-09-07 0.980 17,631,000 -47,000 1.92% 17,278,380
2020-09-04 2020-09-02 1.000 17,678,000 -39,500 1.93% 17,678,000
2020-09-03 2020-09-01 1.000 17,717,500 +2,500 1.93% 17,717,500
2020-09-02 2020-08-31 1.020 17,715,000 -500 1.93% 18,069,300
2020-08-31 2020-08-27 1.000 17,715,500 +500 1.93% 17,715,500
2020-08-28 2020-08-26 1.020 17,715,000 +500 1.93% 18,069,300
2020-08-27 2020-08-25 1.060 17,714,500 -3,500 1.93% 18,777,370
2020-08-26 2020-08-24 1.060 17,718,000 +10,500 1.93% 18,781,080
2020-08-24 2020-08-20 1.040 17,707,500 -5,000 1.93% 18,415,800
2020-08-19 2020-08-17 1.060 17,712,500 +11,000 1.93% 18,775,250
2020-08-18 2020-08-14 1.040 17,701,500 -1,000 1.93% 18,409,560
2020-08-17 2020-08-13 1.000 17,702,500 +12,500 1.93% 17,702,500
2020-08-13 2020-08-11 1.000 17,690,000 +500 1.93% 17,690,000
2020-08-12 2020-08-10 1.040 17,689,500 +1,000 1.93% 18,397,080
2020-08-11 2020-08-07 1.100 17,688,500 +1,000 1.93% 19,457,350
2020-08-10 2020-08-06 1.100 17,687,500 -9,500 1.93% 19,456,250
2020-08-07 2020-08-05 1.080 17,697,000 -29,500 1.93% 19,112,760
2020-08-06 2020-08-04 1.120 17,726,500 +500 1.93% 19,853,680
2020-07-30 2020-07-28 1.140 17,726,000 +5,000 1.93% 20,207,640
2020-07-29 2020-07-27 1.180 17,721,000 -500 1.93% 20,910,780
2020-07-28 2020-07-24 1.260 17,721,500 -16,500 1.93% 22,329,090
2020-07-27 2020-07-23 1.280 17,738,000 -95,000 1.93% 22,704,640
2020-07-24 2020-07-22 1.280 17,833,000 +500 1.95% 22,826,240
2020-07-23 2020-07-21 1.260 17,832,500 +1,500 1.95% 22,468,950
2020-07-20 2020-07-16 1.160 17,831,000 -1,500 1.95% 20,683,960
2020-07-16 2020-07-14 1.240 17,832,500 +10,000 1.95% 22,112,300
2020-07-15 2020-07-13 1.280 17,822,500 +6,500 1.94% 22,812,800
2020-07-14 2020-07-10 1.260 17,816,000 -1,000 1.94% 22,448,160
2020-07-13 2020-07-09 1.340 17,817,000 -9,500 1.94% 23,874,780
2020-07-10 2020-07-08 1.260 17,826,500 -21,500 1.94% 22,461,390
2020-07-09 2020-07-07 1.300 17,848,000 +5,000 1.95% 23,202,400
2020-07-07 2020-07-03 1.220 17,843,000 -20,000 1.95% 21,768,460
2020-07-06 2020-07-02 1.200 17,863,000 -2,500 1.95% 21,435,600
2020-07-03 2020-06-30 1.240 17,865,500 +19,500 1.95% 22,153,220
2020-07-02 2020-06-29 1.120 17,846,000 -27,000 1.95% 19,987,520
2020-06-30 2020-06-26 1.160 17,873,000 -6,000 1.95% 20,732,680
2020-06-29 2020-06-24 1.180 17,879,000 -12,500 1.95% 21,097,220
2020-06-19 2020-06-17 1.100 17,891,500 +1,500 1.95% 19,680,650
2020-06-17 2020-06-15 1.120 17,890,000 +15,000 1.95% 20,036,800
2020-06-16 2020-06-12 1.180 17,875,000 -15,000 1.95% 21,092,500
2020-06-15 2020-06-11 1.120 17,890,000 +10,000 1.95% 20,036,800
2020-06-12 2020-06-10 1.180 17,880,000 +12,500 1.95% 21,098,400
2020-06-10 2020-06-08 1.220 17,867,500 -2,500 1.95% 21,798,350
2020-06-08 2020-06-04 1.220 17,870,000 -10,500 1.95% 21,801,400
2020-06-05 2020-06-03 1.140 17,880,500 -12,500 1.95% 20,383,770
2020-06-03 2020-06-01 1.100 17,893,000 -1,500 1.95% 19,682,300
2020-06-02 2020-05-29 1.160 17,894,500 -37,500 1.95% 20,757,620
2020-06-01 2020-05-28 1.200 17,932,000 -16,500 1.96% 21,518,400
2020-05-29 2020-05-27 1.220 17,948,500 +7,000 1.96% 21,897,170
2020-05-28 2020-05-26 1.200 17,941,500 -22,500 1.96% 21,529,800
2020-05-27 2020-05-25 1.240 17,964,000 +500 1.96% 22,275,360
2020-05-26 2020-05-22 1.140 17,963,500 -1,000 1.96% 20,478,390
2020-05-25 2020-05-21 1.200 17,964,500 -7,000 1.96% 21,557,400
2020-05-22 2020-05-20 1.100 17,971,500 -25,000 1.96% 19,768,650
2020-05-21 2020-05-19 1.140 17,996,500 -14,000 1.96% 20,516,010
2020-05-20 2020-05-18 0.880 18,010,500 -7,500 1.96% 15,849,240
2020-05-19 2020-05-15 0.840 18,018,000 -2,500 1.97% 15,135,120
2020-05-15 2020-05-13 0.820 18,020,500 -3,500 1.97% 14,776,810
2020-05-11 2020-05-07 0.780 18,024,000 -500 2.97% 14,058,720
2020-05-06 2020-05-04 0.780 18,024,500 -8,500 2.97% 14,059,110
2020-04-23 2020-04-21 0.820 18,033,000 +10,500 2.97% 14,787,060
2020-04-21 2020-04-17 0.820 18,022,500 +1,000 2.97% 14,778,450
2020-04-16 2020-04-14 0.840 18,021,500 -54,000 2.97% 15,138,060
2020-04-06 2020-04-02 0.780 18,075,500 -36,000 2.98% 14,098,890
2020-04-01 2020-03-30 0.840 18,111,500 -2,500 2.98% 15,213,660
2020-03-26 2020-03-24 0.800 18,114,000 -4,000 2.98% 14,491,200
2020-03-24 2020-03-20 0.800 18,118,000 -27,500 2.98% 14,494,400
2020-03-23 2020-03-19 0.800 18,145,500 -102,000 2.99% 14,516,400
2020-03-18 2020-03-16 0.680 18,247,500 +7,000 3.00% 12,408,300
2020-03-13 2020-03-11 0.780 18,240,500 -500 3.00% 14,227,590
2020-03-12 2020-03-10 0.800 18,241,000 +20,000 3.00% 14,592,800
2020-03-11 2020-03-09 0.800 18,221,000 +43,500 3.00% 14,576,800
2020-03-10 2020-03-06 0.840 18,177,500 -165,000 2.99% 15,269,100
2020-03-09 2020-03-05 0.840 18,342,500 -2,500 3.02% 15,407,700
2020-03-05 2020-03-03 0.860 18,345,000 +45,000 3.02% 15,776,700
2020-03-02 2020-02-27 0.900 18,300,000 -500 3.01% 16,470,000
2020-02-28 2020-02-26 0.920 18,300,500 -500 3.01% 16,836,460
2020-02-25 2020-02-21 0.960 18,301,000 -500 3.01% 17,568,960
2020-02-24 2020-02-20 0.920 18,301,500 -500 3.01% 16,837,380
2020-02-21 2020-02-19 0.920 18,302,000 +25,000 3.01% 16,837,840
2020-02-19 2020-02-17 0.920 18,277,000 +81,000 3.01% 16,814,840
2020-02-17 2020-02-13 0.900 18,196,000 -1,000 3.00% 16,376,400
2020-02-07 2020-02-05 0.900 18,197,000 -6,000 3.00% 16,377,300
2020-02-06 2020-02-04 0.920 18,203,000 -23,500 3.00% 16,746,760
2020-02-04 2020-01-31 0.920 18,226,500 -30,000 3.00% 16,768,380
2020-02-03 2020-01-30 0.960 18,256,500 -6,000 3.01% 17,526,240
2020-01-31 2020-01-29 0.960 18,262,500 -500 3.01% 17,532,000
2020-01-29 2020-01-22 1.000 18,263,000 +7,500 3.01% 18,263,000
2020-01-23 2020-01-21 1.000 18,255,500 -17,500 3.01% 18,255,500
2020-01-21 2020-01-17 1.000 18,273,000 +17,000 3.01% 18,273,000
2020-01-17 2020-01-15 1.020 18,256,000 +10,000 3.01% 18,621,120
2020-01-16 2020-01-14 1.120 18,246,000 -50,000 3.00% 20,435,520
2020-01-15 2020-01-13 1.120 18,296,000 +55,500 3.01% 20,491,520
2020-01-13 2020-01-09 1.100 18,240,500 +27,500 3.00% 20,064,550
2020-01-10 2020-01-08 1.200 18,213,000 -9,000 3.00% 21,855,600
2020-01-08 2020-01-06 1.160 18,222,000 -19,000 3.00% 21,137,520
2020-01-07 2020-01-03 1.080 18,241,000 -21,000 3.00% 19,700,280
2020-01-03 2019-12-31 1.040 18,262,000 -500 3.01% 18,992,480
2020-01-02 2019-12-27 1.080 18,262,500 +4,000 3.01% 19,723,500
2019-12-19 2019-12-17 1.060 18,258,500 -13,500 3.01% 19,354,010
2019-12-18 2019-12-16 1.080 18,272,000 -12,000 3.01% 19,733,760
2019-12-17 2019-12-13 1.060 18,284,000 +20,500 3.01% 19,381,040
2019-12-16 2019-12-12 0.940 18,263,500 +3,000 3.01% 17,167,690
2019-12-12 2019-12-10 0.940 18,260,500 +500 3.01% 17,164,870
2019-12-06 2019-12-04 0.940 18,260,000 -1,500 3.01% 17,164,400
2019-12-05 2019-12-03 0.980 18,261,500 -4,000 3.01% 17,896,270
2019-12-04 2019-12-02 0.960 18,265,500 -12,000 3.01% 17,534,880
2019-12-03 2019-11-29 0.960 18,277,500 +46,500 3.01% 17,546,400
2019-11-28 2019-11-26 1.040 18,231,000 +7,500 3.00% 18,960,240
2019-11-27 2019-11-25 0.960 18,223,500 -27,000 3.00% 17,494,560
2019-11-26 2019-11-22 0.980 18,250,500 -10,000 3.01% 17,885,490
2019-11-25 2019-11-21 1.000 18,260,500 +25,000 3.01% 18,260,500
2019-11-20 2019-11-18 1.000 18,235,500 +21,500 3.00% 18,235,500
2019-11-15 2019-11-13 1.040 18,214,000 -25,000 3.00% 18,942,560
2019-11-12 2019-11-08 1.060 18,239,000 -35,000 3.00% 19,333,340
2019-11-11 2019-11-07 1.080 18,274,000 +20,500 3.01% 19,735,920
2019-11-05 2019-11-01 1.020 18,253,500 +9,500 3.01% 18,618,570
2019-11-04 2019-10-31 1.040 18,244,000 -2,000 3.00% 18,973,760
2019-10-30 2019-10-28 1.060 18,246,000 -500 3.00% 19,340,760
2019-10-28 2019-10-24 1.080 18,246,500 +56,000 3.00% 19,706,220
2019-10-25 2019-10-23 1.100 18,190,500 -31,500 3.00% 20,009,550
2019-10-24 2019-10-22 1.100 18,222,000 -15,500 3.00% 20,044,200
2019-10-17 2019-10-15 1.080 18,237,500 -35,000 3.00% 19,696,500
2019-10-15 2019-10-11 1.120 18,272,500 -11,000 3.01% 20,465,200
2019-10-14 2019-10-10 1.040 18,283,500 +52,500 3.01% 19,014,840
2019-10-11 2019-10-09 1.040 18,231,000 +4,000 3.00% 18,960,240
2019-10-10 2019-10-08 1.040 18,227,000 +3,500 3.00% 18,956,080
2019-10-09 2019-10-04 1.060 18,223,500 +79,000 3.00% 19,316,910
2019-10-08 2019-10-03 1.060 18,144,500 +50,000 2.99% 19,233,170
2019-10-04 2019-10-02 1.080 18,094,500 +125,000 2.98% 19,542,060
2019-10-02 2019-09-27 1.100 17,969,500 +100,000 2.96% 19,766,450
2019-09-26 2019-09-24 1.280 17,869,500 +13,500 2.94% 22,872,960
2019-09-19 2019-09-17 1.140 17,856,000 +2,500 2.94% 20,355,840
2019-09-18 2019-09-16 1.180 17,853,500 +87,500 2.94% 21,067,130
2019-09-17 2019-09-13 1.060 17,766,000 -22,500 2.93% 18,831,960
2019-09-16 2019-09-12 1.040 17,788,500 +70,000 2.93% 18,500,040
2019-09-13 2019-09-11 1.060 17,718,500 -23,000 2.92% 18,781,610
2019-09-10 2019-09-06 1.060 17,741,500 +18,000 2.92% 18,805,990
2019-09-09 2019-09-05 1.020 17,723,500 +28,000 2.92% 18,077,970
2019-09-04 2019-09-02 1.080 17,695,500 -15,000 2.91% 19,111,140
2019-09-03 2019-08-30 1.040 17,710,500 -1,000 2.92% 18,418,920
2019-08-30 2019-08-28 1.120 17,711,500 -3,000 2.92% 19,836,880
2019-08-29 2019-08-27 1.180 17,714,500 -15,000 2.92% 20,903,110
2019-08-28 2019-08-26 1.240 17,729,500 -7,000 2.92% 21,984,580
2019-08-27 2019-08-23 1.200 17,736,500 +11,500 2.92% 21,283,800
2019-08-23 2019-08-21 1.380 17,725,000 -3,500 2.92% 24,460,500
2019-08-22 2019-08-20 1.340 17,728,500 -50,000 2.92% 23,756,190
2019-08-21 2019-08-19 1.400 17,778,500 +6,000 2.93% 24,889,900
2019-08-16 2019-08-14 1.320 17,772,500 -6,000 2.93% 23,459,700
2019-08-13 2019-08-09 1.500 17,778,500 -1,000 2.93% 26,667,750
2019-08-08 2019-08-06 1.500 17,779,500 +1,000 2.93% 26,669,250
2019-08-06 2019-08-02 1.620 17,778,500 -3,000 2.93% 28,801,170
2019-07-31 2019-07-29 1.620 17,781,500 +5,000 2.93% 28,806,030
2019-07-24 2019-07-22 1.600 17,776,500 -5,000 2.93% 28,442,400
2019-07-22 2019-07-18 1.600 17,781,500 +7,500 2.93% 28,450,400
2019-07-17 2019-07-15 1.660 17,774,000 -1,000 2.93% 29,504,840
2019-07-16 2019-07-12 1.700 17,775,000 +15,000 2.93% 30,217,500
2019-07-10 2019-07-08 1.780 17,760,000 -10,000 2.92% 31,612,800
2019-07-08 2019-07-04 1.780 17,770,000 +42,000 2.93% 31,630,600
2019-06-27 2019-06-25 1.820 17,728,000 -2,500 2.92% 32,264,960
2019-06-25 2019-06-21 1.860 17,730,500 +1,000 2.92% 32,978,730
2019-06-24 2019-06-20 1.700 17,729,500 -41,500 2.92% 30,140,150
2019-06-21 2019-06-19 1.720 17,771,000 -102,500 2.93% 30,566,120
2019-06-17 2019-06-13 1.880 17,873,500 +1,000 2.94% 33,602,180
2019-05-31 2019-05-29 1.920 17,872,500 -12,500 2.94% 34,315,200
2019-05-30 2019-05-28 2.020 17,885,000 +12,000 2.95% 36,127,700
2019-05-27 2019-05-23 2.000 17,873,000 +37,500 2.94% 35,746,000
2019-05-24 2019-05-22 2.060 17,835,500 +13,000 2.94% 36,741,130
2019-05-23 2019-05-21 2.040 17,822,500 +8,500 2.93% 36,357,900
2019-05-22 2019-05-20 2.060 17,814,000 +14,000 2.93% 36,696,840
2019-05-21 2019-05-17 2.060 17,800,000 -1,000 2.93% 36,668,000
2019-05-16 2019-05-14 2.120 17,801,000 -53,000 2.93% 37,738,120
2019-05-10 2019-05-08 2.160 17,854,000 -1,000 2.94% 38,564,640
2019-05-06 2019-05-02 2.080 17,855,000 +4,500 2.94% 37,138,400
2019-04-29 2019-04-25 2.240 17,850,500 +5,000 2.94% 39,985,120
2019-04-26 2019-04-24 2.260 17,845,500 +85,000 2.94% 40,330,830
2019-04-24 2019-04-18 2.180 17,760,500 -500 2.92% 38,717,890
2019-04-17 2019-04-15 2.300 17,761,000 -3,500 2.92% 40,850,300
2019-04-15 2019-04-11 2.260 17,764,500 +4,000 2.93% 40,147,770
2019-04-12 2019-04-10 2.100 17,760,500 -75,000 2.92% 37,297,050
2019-04-11 2019-04-09 2.140 17,835,500 +10,000 2.94% 38,167,970
2019-04-10 2019-04-08 2.220 17,825,500 -81,000 2.94% 39,572,610
2019-04-09 2019-04-04 2.300 17,906,500 -21,000 2.95% 41,184,950
2019-04-08 2019-04-03 2.280 17,927,500 +34,000 2.95% 40,874,700
2019-04-04 2019-04-02 2.340 17,893,500 +40,000 2.95% 41,870,790
2019-04-02 2019-03-29 2.440 17,853,500 +50,000 2.94% 43,562,540
2019-04-01 2019-03-28 2.420 17,803,500 -5,000 2.93% 43,084,470
2019-03-29 2019-03-27 2.400 17,808,500 +22,000 2.93% 42,740,400
2019-03-28 2019-03-26 2.340 17,786,500 -25,000 2.93% 41,620,410
2019-03-27 2019-03-25 2.360 17,811,500 +30,000 2.93% 42,035,140
2019-03-26 2019-03-22 2.460 17,781,500 -91,500 2.93% 43,742,490
2019-03-25 2019-03-21 2.500 17,873,000 +41,500 2.94% 44,682,500
2019-03-22 2019-03-20 2.520 17,831,500 +168,500 2.94% 44,935,380
2019-03-21 2019-03-19 2.520 17,663,000 -33,500 2.91% 44,510,760
2019-03-20 2019-03-18 2.400 17,696,500 +12,000 2.91% 42,471,600
2019-03-19 2019-03-15 2.320 17,684,500 -186,500 2.91% 41,028,040
2019-03-18 2019-03-14 2.240 17,871,000 -1,000 2.94% 40,031,040
2019-03-15 2019-03-13 2.180 17,872,000 -34,000 2.94% 38,960,960
2019-03-14 2019-03-12 2.220 17,906,000 +77,000 2.95% 39,751,320
2019-03-13 2019-03-11 2.200 17,829,000 +40,000 2.94% 39,223,800
2019-03-12 2019-03-08 2.240 17,789,000 +95,000 2.93% 39,847,360
2019-03-11 2019-03-07 2.200 17,694,000 +35,000 2.91% 38,926,800
2019-03-08 2019-03-06 2.160 17,659,000 +40,000 2.91% 38,143,440
2019-03-07 2019-03-05 2.060 17,619,000 +152,500 2.90% 36,295,140
2019-03-06 2019-03-04 1.880 17,466,500 -5,500 2.88% 32,837,020
2019-03-05 2019-03-01 1.660 17,472,000 +51,000 2.88% 29,003,520
2019-03-04 2019-02-28 1.680 17,421,000 -41,000 2.87% 29,267,280
2019-03-01 2019-02-27 1.520 17,462,000 -500 2.88% 26,542,240
2019-02-27 2019-02-25 1.460 17,462,500 -46,000 2.88% 25,495,250
2019-02-25 2019-02-21 1.380 17,508,500 -20,000 2.88% 24,161,730
2019-02-22 2019-02-20 1.360 17,528,500 +10,500 2.89% 23,838,760
2019-02-21 2019-02-19 1.360 17,518,000 +50,000 2.88% 23,824,480
2019-02-20 2019-02-18 1.360 17,468,000 -500 2.88% 23,756,480
2019-02-14 2019-02-12 1.340 17,468,500 +51,500 2.88% 23,407,790
2019-02-13 2019-02-11 1.280 17,417,000 +41,500 2.87% 22,293,760
2019-02-12 2019-02-08 1.380 17,375,500 +3,500 2.86% 23,978,190
2019-02-11 2019-02-04 1.340 17,372,000 +50,000 2.86% 23,278,480
2019-02-01 2019-01-30 1.300 17,322,000 -19,000 2.85% 22,518,600
2019-01-31 2019-01-29 1.240 17,341,000 -50,000 2.86% 21,502,840
2019-01-30 2019-01-28 1.200 17,391,000 +50,000 2.86% 20,869,200
2019-01-28 2019-01-24 1.240 17,341,000 +50,000 2.86% 21,502,840
2019-01-25 2019-01-23 1.260 17,291,000 +11,500 2.85% 21,786,660
2019-01-24 2019-01-22 1.360 17,279,500 +65,000 2.85% 23,500,120
2019-01-23 2019-01-21 1.380 17,214,500 +25,000 2.83% 23,756,010
2019-01-22 2019-01-18 1.380 17,189,500 +13,000 2.83% 23,721,510
2019-01-18 2019-01-16 1.360 17,176,500 +10,000 2.83% 23,360,040
2019-01-14 2019-01-10 1.400 17,166,500 -4,500 2.83% 24,033,100
2019-01-08 2019-01-04 1.420 17,171,000 +1,500 2.83% 24,382,820
2019-01-03 2018-12-31 1.340 17,169,500 +20,000 2.83% 23,007,130
2019-01-02 2018-12-27 1.360 17,149,500 -1,500 2.82% 23,323,320
2018-12-28 2018-12-24 1.280 17,151,000 -1,500 2.82% 21,953,280
2018-12-18 2018-12-14 1.380 17,152,500 -5,000 2.82% 23,670,450
2018-12-07 2018-12-05 1.440 17,157,500 +11,500 2.83% 24,706,800
2018-12-06 2018-12-04 1.480 17,146,000 -2,000 2.82% 25,376,080
2018-12-05 2018-12-03 1.480 17,148,000 -9,000 2.82% 25,379,040
2018-12-04 2018-11-30 1.500 17,157,000 +7,500 2.83% 25,735,500
2018-11-20 2018-11-16 1.480 17,149,500 -10,000 2.82% 25,381,260
2018-11-19 2018-11-15 1.440 17,159,500 -10,500 2.83% 24,709,680
2018-11-16 2018-11-14 1.400 17,170,000 -10,500 2.83% 24,038,000
2018-11-12 2018-11-08 1.460 17,180,500 +25,000 2.83% 25,083,530
2018-11-09 2018-11-07 1.420 17,155,500 -5,500 2.82% 24,360,810
2018-11-06 2018-11-02 1.480 17,161,000 +36,000 2.83% 25,398,280
2018-10-29 2018-10-25 1.520 17,125,000 -500 2.82% 26,030,000
2018-10-25 2018-10-23 1.580 17,125,500 +15,000 2.82% 27,058,290
2018-10-24 2018-10-22 1.620 17,110,500 +43,500 2.82% 27,719,010
2018-10-22 2018-10-18 1.580 17,067,000 -7,500 2.81% 26,965,860
2018-10-19 2018-10-16 1.540 17,074,500 +12,500 2.81% 26,294,730
2018-10-18 2018-10-15 1.520 17,062,000 -3,000 2.81% 25,934,240
2018-10-16 2018-10-12 1.400 17,065,000 +80,500 2.81% 23,891,000
2018-10-15 2018-10-11 1.400 16,984,500 -10,000 2.80% 23,778,300
2018-10-12 2018-10-10 1.540 16,994,500 +1,000 2.80% 26,171,530
2018-10-10 2018-10-08 1.560 16,993,500 +500 2.80% 26,509,860
2018-10-09 2018-10-05 1.600 16,993,000 +4,000 2.80% 27,188,800
2018-10-08 2018-10-04 1.580 16,989,000 +1,500 2.80% 26,842,620
2018-10-05 2018-10-03 1.620 16,987,500 +15,000 2.80% 27,519,750
2018-10-02 2018-09-27 1.700 16,972,500 -500 2.79% 28,853,250
2018-09-28 2018-09-26 1.720 16,973,000 +3,000 2.79% 29,193,560
2018-09-27 2018-09-24 1.560 16,970,000 -2,500 2.79% 26,473,200
2018-09-26 2018-09-21 1.520 16,972,500 -11,000 2.79% 25,798,200
2018-09-21 2018-09-19 1.660 16,983,500 -2,500 2.80% 28,192,610
2018-09-17 2018-09-13 1.740 16,986,000 -10,000 2.80% 29,555,640
2018-09-14 2018-09-12 1.760 16,996,000 -500 2.80% 29,912,960
2018-09-11 2018-09-07 1.680 16,996,500 -9,000 2.80% 28,554,120
2018-09-05 2018-09-03 1.800 17,005,500 +1,000 2.80% 30,609,900
2018-08-30 2018-08-28 1.760 17,004,500 -9,000 2.80% 29,927,920
2018-08-29 2018-08-27 1.800 17,013,500 +100,000 2.80% 30,624,300
2018-08-28 2018-08-24 1.720 16,913,500 +3,500 2.79% 29,091,220
2018-08-24 2018-08-22 1.780 16,910,000 +15,000 2.78% 30,099,800
2018-08-23 2018-08-21 1.780 16,895,000 -1,000 2.78% 30,073,100
2018-08-20 2018-08-16 1.760 16,896,000 +21,000 2.78% 29,736,960
2018-08-17 2018-08-15 1.840 16,875,000 -4,000 2.78% 31,050,000
2018-08-16 2018-08-14 1.760 16,879,000 -19,500 2.78% 29,707,040
2018-08-15 2018-08-13 1.780 16,898,500 -29,500 2.78% 30,079,330
2018-08-14 2018-08-10 1.840 16,928,000 -5,000 2.79% 31,147,520
2018-08-13 2018-08-09 1.840 16,933,000 +10,500 2.79% 31,156,720
2018-08-10 2018-08-08 1.860 16,922,500 +8,500 2.79% 31,475,850
2018-08-07 2018-08-03 1.880 16,914,000 +3,000 2.79% 31,798,320
2018-08-06 2018-08-02 1.880 16,911,000 -500 2.78% 31,792,680
2018-07-30 2018-07-26 2.000 16,911,500 +57,000 2.78% 33,823,000
2018-07-27 2018-07-25 1.960 16,854,500 +199,500 2.78% 33,034,820
2018-07-26 2018-07-24 2.180 16,655,000 -2,500 2.74% 36,307,900
2018-07-24 2018-07-20 2.040 16,657,500 +9,000 2.74% 33,981,300
2018-07-20 2018-07-18 2.040 16,648,500 +9,000 2.74% 33,962,940
2018-07-19 2018-07-17 2.060 16,639,500 +5,000 2.74% 34,277,370
2018-07-17 2018-07-13 2.120 16,634,500 -19,500 2.74% 35,265,140
2018-07-16 2018-07-12 2.080 16,654,000 -30,000 2.74% 34,640,320
2018-07-09 2018-07-05 2.040 16,684,000 +3,500 2.75% 34,035,360
2018-07-06 2018-07-04 2.180 16,680,500 -1,500 2.75% 36,363,490
2018-07-05 2018-07-03 2.180 16,682,000 +50,000 2.75% 36,366,760
2018-07-04 2018-06-29 2.260 16,632,000 +17,500 2.74% 37,588,320
2018-06-29 2018-06-27 2.140 16,614,500 +5,000 2.74% 35,555,030
2018-06-27 2018-06-25 2.140 16,609,500 +50,000 2.74% 35,544,330
2018-06-26 2018-06-22 2.220 16,559,500 +2,500 2.73% 36,762,090
2018-06-22 2018-06-20 2.260 16,557,000 +1,000 2.73% 37,418,820
2018-06-21 2018-06-19 2.280 16,556,000 -6,500 2.73% 37,747,680
2018-06-20 2018-06-15 2.380 16,562,500 -2,500 2.73% 39,418,750
2018-06-15 2018-06-13 2.500 16,565,000 -60,500 2.73% 41,412,500
2018-06-14 2018-06-12 2.480 16,625,500 -25,000 2.74% 41,231,240
2018-06-12 2018-06-08 2.340 16,650,500 -4,000 2.74% 38,962,170
2018-06-11 2018-06-07 2.280 16,654,500 +3,500 2.74% 37,972,260
2018-06-08 2018-06-06 2.420 16,651,000 +68,000 2.74% 40,295,420
2018-06-07 2018-06-05 2.420 16,583,000 +5,000 2.73% 40,130,860
2018-06-06 2018-06-04 2.420 16,578,000 +37,000 2.73% 40,118,760
2018-06-05 2018-06-01 2.460 16,541,000 +1,000 2.72% 40,690,860
2018-06-04 2018-05-31 2.500 16,540,000 +22,500 2.72% 41,350,000
2018-06-01 2018-05-30 2.460 16,517,500 +9,500 2.72% 40,633,050
2018-05-31 2018-05-29 2.540 16,508,000 +10,000 2.72% 41,930,320
2018-05-30 2018-05-28 2.440 16,498,000 +13,500 2.72% 40,255,120
2018-05-29 2018-05-25 2.500 16,484,500 +500 2.71% 41,211,250
2018-05-28 2018-05-24 2.580 16,484,000 +40,500 2.71% 42,528,720
2018-05-25 2018-05-23 2.460 16,443,500 +8,000 2.71% 40,451,010
2018-05-24 2018-05-21 2.440 16,435,500 +17,500 2.71% 40,102,620
2018-05-23 2018-05-18 2.420 16,418,000 +17,500 2.70% 39,731,560
2018-05-18 2018-05-16 2.180 16,400,500 +1,500 2.70% 35,753,090
2018-05-16 2018-05-14 2.100 16,399,000 +8,500 2.70% 34,437,900
2018-05-11 2018-05-09 2.100 16,390,500 +18,500 2.70% 34,420,050
2018-05-04 2018-05-02 2.080 16,372,000 +3,500 2.70% 34,053,760
2018-05-03 2018-04-30 2.120 16,368,500 +500 2.70% 34,701,220
2018-04-30 2018-04-26 2.040 16,368,000 -1,500 2.70% 33,390,720
2018-04-27 2018-04-25 2.100 16,369,500 -5,000 2.70% 34,375,950
2018-04-26 2018-04-24 2.100 16,374,500 -10,000 2.70% 34,386,450
2018-04-23 2018-04-19 2.120 16,384,500 +1,500 2.70% 34,735,140
2018-04-20 2018-04-18 2.060 16,383,000 +1,000 2.70% 33,748,980
2018-04-19 2018-04-17 2.100 16,382,000 +5,000 2.70% 34,402,200
2018-04-18 2018-04-16 2.060 16,377,000 +500 2.70% 33,736,620
2018-04-17 2018-04-13 2.180 16,376,500 -8,000 2.70% 35,700,770
2018-04-16 2018-04-12 2.000 16,384,500 -28,000 2.70% 32,769,000
2018-04-13 2018-04-11 1.900 16,412,500 -9,500 2.70% 31,183,750
2018-04-12 2018-04-10 1.860 16,422,000 -3,500 2.70% 30,544,920
2018-04-11 2018-04-09 1.860 16,425,500 +2,500 2.70% 30,551,430
2018-04-10 2018-04-06 1.860 16,423,000 -65,000 2.70% 30,546,780
2018-04-09 2018-04-04 1.880 16,488,000 +1,500 2.72% 30,997,440
2018-04-06 2018-04-03 1.940 16,486,500 -6,000 2.71% 31,983,810
2018-04-03 2018-03-28 1.920 16,492,500 +12,500 2.72% 31,665,600
2018-03-29 2018-03-27 1.920 16,480,000 +19,500 2.71% 31,641,600
2018-03-28 2018-03-26 2.000 16,460,500 -500 2.71% 32,921,000
2018-03-27 2018-03-23 1.940 16,461,000 -90,000 2.71% 31,934,340
2018-03-26 2018-03-22 2.000 16,551,000 -204,000 2.73% 33,102,000
2018-03-23 2018-03-21 2.000 16,755,000 -71,500 2.76% 33,510,000
2018-03-22 2018-03-20 2.000 16,826,500 -5,000 2.77% 33,653,000
2018-03-20 2018-03-16 1.960 16,831,500 +26,500 2.77% 32,989,740
2018-03-19 2018-03-15 2.060 16,805,000 +5,000 2.77% 34,618,300
2018-03-16 2018-03-14 2.080 16,800,000 +15,000 2.77% 34,944,000
2018-03-15 2018-03-13 2.060 16,785,000 +86,000 2.76% 34,577,100
2018-03-13 2018-03-09 2.080 16,699,000 +131,000 2.75% 34,733,920
2018-03-12 2018-03-08 2.020 16,568,000 +5,000 2.73% 33,467,360
2018-03-09 2018-03-07 2.060 16,563,000 +3,000 2.73% 34,119,780
2018-03-08 2018-03-06 2.000 16,560,000 -18,000 2.73% 33,120,000
2018-03-07 2018-03-05 2.000 16,578,000 -75,500 2.73% 33,156,000
2018-03-06 2018-03-02 2.020 16,653,500 -51,000 2.74% 33,640,070
2018-03-01 2018-02-27 2.040 16,704,500 -29,500 2.75% 34,077,180
2018-02-28 2018-02-26 2.080 16,734,000 +12,000 2.76% 34,806,720
2018-02-26 2018-02-22 2.120 16,722,000 +15,000 2.75% 35,450,640
2018-02-23 2018-02-21 2.000 16,707,000 +10,000 2.75% 33,414,000
2018-02-22 2018-02-20 2.000 16,697,000 -16,000 2.75% 33,394,000
2018-02-21 2018-02-15 2.020 16,713,000 +9,500 2.75% 33,760,260
2018-02-20 2018-02-13 2.000 16,703,500 +500 2.75% 33,407,000
2018-02-13 2018-02-09 2.000 16,703,000 +56,000 2.75% 33,406,000
2018-02-12 2018-02-08 2.040 16,647,000 +23,500 2.74% 33,959,880
2018-02-08 2018-02-06 2.100 16,623,500 +43,000 2.74% 34,909,350
2018-02-07 2018-02-05 2.080 16,580,500 -20,000 2.73% 34,487,440
2018-02-06 2018-02-02 2.100 16,600,500 +33,500 2.73% 34,861,050
2018-02-05 2018-02-01 2.120 16,567,000 -2,500 2.73% 35,122,040
2018-02-02 2018-01-31 2.200 16,569,500 -15,500 2.73% 36,452,900
2018-02-01 2018-01-30 2.200 16,585,000 +42,000 2.73% 36,487,000
2018-01-31 2018-01-29 2.280 16,543,000 +8,500 2.72% 37,718,040
2018-01-30 2018-01-26 2.240 16,534,500 +52,500 2.72% 37,037,280
2018-01-29 2018-01-25 2.320 16,482,000 +65,000 2.71% 38,238,240
2018-01-26 2018-01-24 2.320 16,417,000 -8,000 2.70% 38,087,440
2018-01-25 2018-01-23 2.240 16,425,000 +11,500 2.70% 36,792,000
2018-01-24 2018-01-22 2.180 16,413,500 +120,000 2.70% 35,781,430
2018-01-22 2018-01-18 2.120 16,293,500 +23,000 2.68% 34,542,220
2018-01-19 2018-01-17 2.260 16,270,500 -14,000 2.68% 36,771,330
2018-01-18 2018-01-16 2.220 16,284,500 +4,000 2.68% 36,151,590
2018-01-17 2018-01-15 2.200 16,280,500 +6,500 2.68% 35,817,100
2018-01-16 2018-01-12 2.220 16,274,000 +81,500 2.68% 36,128,280
2018-01-15 2018-01-11 2.220 16,192,500 +17,500 2.67% 35,947,350
2018-01-12 2018-01-10 2.200 16,175,000 +3,500 2.66% 35,585,000
2018-01-11 2018-01-09 2.280 16,171,500 +16,500 2.66% 36,871,020
2018-01-10 2018-01-08 2.340 16,155,000 +1,000 2.66% 37,802,700
2018-01-09 2018-01-05 2.400 16,154,000 +31,500 2.66% 38,769,600
2018-01-08 2018-01-04 2.460 16,122,500 -3,000 2.65% 39,661,350
2018-01-05 2018-01-03 2.400 16,125,500 +53,500 2.66% 38,701,200
2018-01-04 2018-01-02 2.320 16,072,000 -20,000 2.65% 37,287,040
2018-01-03 2017-12-29 2.220 16,092,000 -1,500 2.65% 35,724,240
2018-01-02 2017-12-28 2.200 16,093,500 +2,000 2.65% 35,405,700
2017-12-29 2017-12-27 2.180 16,091,500 +2,000 2.65% 35,079,470
2017-12-28 2017-12-22 2.160 16,089,500 -27,500 2.65% 34,753,320
2017-12-27 2017-12-21 2.140 16,117,000 -3,000 2.65% 34,490,380
2017-12-22 2017-12-20 2.100 16,120,000 +13,000 2.65% 33,852,000
2017-12-20 2017-12-18 2.040 16,107,000 +50,000 2.65% 32,858,280
2017-12-19 2017-12-15 2.040 16,057,000 +36,000 2.64% 32,756,280
2017-12-18 2017-12-14 2.140 16,021,000 +23,500 2.64% 34,284,940
2017-12-15 2017-12-13 2.120 15,997,500 +56,500 2.63% 33,914,700
2017-12-14 2017-12-12 2.240 15,941,000 +6,000 2.62% 35,707,840
2017-12-13 2017-12-11 2.240 15,935,000 +76,500 2.62% 35,694,400
2017-12-12 2017-12-08 2.360 15,858,500 -6,500 2.61% 37,426,060
2017-12-11 2017-12-07 2.400 15,865,000 -10,500 2.61% 38,076,000
2017-12-08 2017-12-06 2.400 15,875,500 +1,000 2.61% 38,101,200
2017-12-07 2017-12-05 2.500 15,874,500 -3,500 2.61% 39,686,250
2017-12-06 2017-12-04 2.500 15,878,000 -500 2.61% 39,695,000
2017-12-04 2017-11-30 2.540 15,878,500 +25,000 2.61% 40,331,390
2017-11-30 2017-11-28 2.580 15,853,500 +80,000 2.61% 40,902,030
2017-11-29 2017-11-27 2.580 15,773,500 +20,000 2.60% 40,695,630
2017-11-28 2017-11-24 2.540 15,753,500 +8,000 2.59% 40,013,890
2017-11-27 2017-11-23 2.440 15,745,500 -1,000 2.59% 38,419,020
2017-11-24 2017-11-22 2.540 15,746,500 -500 2.59% 39,996,110
2017-11-23 2017-11-21 2.500 15,747,000 +8,500 2.59% 39,367,500
2017-11-22 2017-11-20 2.480 15,738,500 -38,500 2.59% 39,031,480
2017-11-21 2017-11-17 2.480 15,777,000 -2,500 2.60% 39,126,960
2017-11-20 2017-11-16 2.440 15,779,500 +50,000 2.60% 38,501,980
2017-11-17 2017-11-15 2.540 15,729,500 +26,500 2.59% 39,952,930
2017-11-16 2017-11-14 2.600 15,703,000 +10,500 2.59% 40,827,800
2017-11-15 2017-11-13 2.640 15,692,500 +52,000 2.58% 41,428,200
2017-11-14 2017-11-10 2.720 15,640,500 +87,000 2.58% 42,542,160
2017-11-13 2017-11-09 2.720 15,553,500 +35,000 2.56% 42,305,520
2017-11-10 2017-11-08 2.760 15,518,500 +23,500 2.56% 42,831,060
2017-11-09 2017-11-07 2.740 15,495,000 +12,500 2.55% 42,456,300
2017-11-07 2017-11-03 2.620 15,482,500 +42,500 2.55% 40,564,150
2017-11-06 2017-11-02 2.640 15,440,000 +38,000 2.54% 40,761,600
2017-11-03 2017-11-01 2.680 15,402,000 +15,000 2.54% 41,277,360
2017-11-02 2017-10-31 2.800 15,387,000 +2,500 2.53% 43,083,600
2017-11-01 2017-10-30 2.760 15,384,500 -22,000 2.53% 42,461,220
2017-10-31 2017-10-27 2.720 15,406,500 +7,500 2.54% 41,905,680
2017-10-30 2017-10-26 2.680 15,399,000 +10,000 2.54% 41,269,320
2017-10-27 2017-10-25 2.660 15,389,000 +10,000 2.53% 40,934,740
2017-10-24 2017-10-20 2.700 15,379,000 +34,500 2.53% 41,523,300
2017-10-23 2017-10-19 2.660 15,344,500 -5,000 2.53% 40,816,370
2017-10-20 2017-10-18 2.680 15,349,500 +40,000 2.53% 41,136,660
2017-10-19 2017-10-17 2.640 15,309,500 +20,000 2.52% 40,417,080
2017-10-18 2017-10-16 2.700 15,289,500 +16,500 2.52% 41,281,650
2017-10-17 2017-10-13 2.820 15,273,000 -14,500 2.51% 43,069,860
2017-10-16 2017-10-12 2.700 15,287,500 +69,000 2.52% 41,276,250
2017-10-13 2017-10-11 2.720 15,218,500 +49,000 2.51% 41,394,320
2017-10-12 2017-10-10 2.780 15,169,500 +12,000 2.50% 42,171,210
2017-10-11 2017-10-09 2.720 15,157,500 -4,500 2.50% 41,228,400
2017-10-10 2017-10-06 2.740 15,162,000 +7,500 2.50% 41,543,880
2017-10-09 2017-10-04 2.720 15,154,500 -21,500 2.50% 41,220,240
2017-10-06 2017-10-03 2.740 15,176,000 -20,500 2.50% 41,582,240
2017-10-03 2017-09-28 2.680 15,196,500 +20,000 2.50% 40,726,620
2017-09-29 2017-09-27 2.700 15,176,500 -5,000 2.50% 40,976,550
2017-09-28 2017-09-26 2.720 15,181,500 +1,500 2.50% 41,293,680
2017-09-27 2017-09-25 2.760 15,180,000 +2,500 2.50% 41,896,800
2017-09-26 2017-09-22 2.720 15,177,500 -1,500 2.50% 41,282,800
2017-09-25 2017-09-21 2.780 15,179,000 +108,000 2.50% 42,197,620
2017-09-22 2017-09-20 2.580 15,071,000 +43,000 2.48% 38,883,180
2017-09-21 2017-09-19 2.760 15,028,000 -4,000 2.47% 41,477,280
2017-09-20 2017-09-18 2.760 15,032,000 +22,500 2.48% 41,488,320
2017-09-19 2017-09-15 2.740 15,009,500 +55,500 2.47% 41,126,030
2017-09-18 2017-09-14 2.860 14,954,000 +10,500 2.46% 42,768,440
2017-09-15 2017-09-13 2.900 14,943,500 +4,500 2.46% 43,336,150
2017-09-14 2017-09-12 2.940 14,939,000 -1,500 2.46% 43,920,660
2017-09-13 2017-09-11 2.920 14,940,500 +61,000 2.46% 43,626,260
2017-09-12 2017-09-08 2.900 14,879,500 -100,000 2.45% 43,150,550
2017-09-11 2017-09-07 2.880 14,979,500 -19,000 2.47% 43,140,960
2017-09-08 2017-09-06 2.900 14,998,500 +75,000 2.47% 43,495,650
2017-09-07 2017-09-05 2.920 14,923,500 +50,000 2.46% 43,576,620
2017-09-06 2017-09-04 2.980 14,873,500 +24,500 2.45% 44,323,030
2017-09-05 2017-09-01 2.980 14,849,000 +73,500 2.45% 44,250,020
2017-09-04 2017-08-31 2.980 14,775,500 +122,000 2.43% 44,030,990
2017-09-01 2017-08-30 3.280 14,653,500 +12,000 2.41% 48,063,480
2017-08-31 2017-08-29 3.300 14,641,500 +54,000 2.41% 48,316,950
2017-08-30 2017-08-28 3.420 14,587,500 +5,000 2.40% 49,889,250
2017-08-28 2017-08-24 3.580 14,582,500 +10,000 2.40% 52,205,350
2017-08-24 2017-08-21 3.520 14,572,500 +2,000 2.40% 51,295,200
2017-08-21 2017-08-17 3.580 14,570,500 -1,000 2.40% 52,162,390
2017-08-16 2017-08-14 3.700 14,571,500 +48,500 2.40% 53,914,550
2017-08-15 2017-08-11 3.540 14,523,000 -5,000 2.39% 51,411,420
2017-08-10 2017-08-08 3.880 14,528,000 -65,500 2.39% 56,368,640
2017-08-08 2017-08-04 3.680 14,593,500 -10,500 2.40% 53,704,080
2017-08-04 2017-08-02 3.720 14,604,000 -6,000 2.40% 54,326,880
2017-08-03 2017-08-01 3.720 14,610,000 -10,000 2.41% 54,349,200
2017-08-01 2017-07-28 3.700 14,620,000 -3,000 2.41% 54,094,000
2017-07-31 2017-07-27 3.740 14,623,000 -2,500 2.41% 54,690,020
2017-07-28 2017-07-26 3.760 14,625,500 -1,000 2.41% 54,991,880
2017-07-26 2017-07-24 3.760 14,626,500 -12,000 2.41% 54,995,640
2017-07-24 2017-07-20 3.520 14,638,500 -8,500 2.41% 51,527,520
2017-07-21 2017-07-19 3.540 14,647,000 -10,500 2.41% 51,850,380
2017-07-20 2017-07-18 3.480 14,657,500 -19,000 2.41% 51,008,100
2017-07-19 2017-07-17 3.400 14,676,500 -2,500 2.42% 49,900,100
2017-07-18 2017-07-14 3.340 14,679,000 +10,000 2.42% 49,027,860
2017-07-17 2017-07-13 3.460 14,669,000 -3,500 2.42% 50,754,740
2017-07-13 2017-07-11 3.480 14,672,500 -2,500 2.42% 51,060,300
2017-07-11 2017-07-07 3.400 14,675,000 +8,500 2.42% 49,895,000
2017-07-07 2017-07-05 3.540 14,666,500 +45,000 2.42% 51,919,410
2017-07-06 2017-07-04 3.460 14,621,500 +8,500 2.41% 50,590,390
2017-07-05 2017-07-03 3.420 14,613,000 -1,000 2.41% 49,976,460
2017-07-04 2017-06-30 3.460 14,614,000 -500 2.41% 50,564,440
2017-07-03 2017-06-29 3.560 14,614,500 -21,500 2.41% 52,027,620
2017-06-30 2017-06-28 3.600 14,636,000 -6,000 2.41% 52,689,600
2017-06-29 2017-06-27 3.500 14,642,000 -2,000 2.41% 51,247,000
2017-06-28 2017-06-26 3.500 14,644,000 +3,500 2.41% 51,254,000
2017-06-27 2017-06-23 3.440 14,640,500 -5,000 2.41% 50,363,320
2017-06-26 2017-06-22 3.520 14,645,500 +5,000 2.41% 51,552,160
2017-06-22 2017-06-20 3.520 14,640,500 +500 2.41% 51,534,560
2017-06-21 2017-06-19 3.620 14,640,000 -1,000 2.41% 52,996,800
2017-06-19 2017-06-15 3.680 14,641,000 +8,500 2.41% 53,878,880
2017-06-16 2017-06-14 3.640 14,632,500 -5,000 2.41% 53,262,300
2017-06-14 2017-06-12 3.540 14,637,500 -1,000 2.41% 51,816,750
2017-06-13 2017-06-09 3.620 14,638,500 -500 2.41% 52,991,370
2017-06-12 2017-06-08 3.700 14,639,000 -3,500 2.41% 54,164,300
2017-06-07 2017-06-05 3.560 14,642,500 -4,500 2.41% 52,127,300
2017-06-06 2017-06-02 3.440 14,647,000 +18,500 2.41% 50,385,680
2017-06-05 2017-06-01 3.440 14,628,500 -500 2.41% 50,322,040
2017-06-02 2017-05-31 3.600 14,629,000 -5,000 2.41% 52,664,400
2017-06-01 2017-05-29 3.580 14,634,000 +3,000 2.41% 52,389,720
2017-05-29 2017-05-25 3.760 14,631,000 -5,000 2.41% 55,012,560
2017-05-26 2017-05-24 3.760 14,636,000 +3,500 2.41% 55,031,360
2017-05-24 2017-05-22 3.880 14,632,500 -15,500 2.41% 56,774,100
2017-05-22 2017-05-18 3.920 14,648,000 -5,500 2.41% 57,420,160
2017-05-19 2017-05-17 3.960 14,653,500 +2,000 2.41% 58,027,860
2017-05-16 2017-05-12 3.920 14,651,500 -3,000 2.41% 57,433,880
2017-05-15 2017-05-11 3.840 14,654,500 -500 2.41% 56,273,280
2017-05-12 2017-05-10 3.800 14,655,000 -14,000 2.41% 55,689,000
2017-05-11 2017-05-09 3.760 14,669,000 -15,000 2.42% 55,155,440
2017-05-10 2017-05-08 3.700 14,684,000 +7,500 2.42% 54,330,800
2017-05-09 2017-05-05 3.700 14,676,500 -20,500 2.42% 54,303,050
2017-05-08 2017-05-04 3.780 14,697,000 +30,000 2.42% 55,554,660
2017-05-05 2017-05-02 3.780 14,667,000 +10,000 2.42% 55,441,260
2017-05-04 2017-04-28 3.640 14,657,000 -9,000 2.41% 53,351,480
2017-05-02 2017-04-27 3.680 14,666,000 +4,500 2.42% 53,970,880
2017-04-27 2017-04-25 3.760 14,661,500 +25,500 2.41% 55,127,240
2017-04-26 2017-04-24 3.780 14,636,000 +11,500 2.41% 55,324,080
2017-04-25 2017-04-21 3.800 14,624,500 +20,000 2.41% 55,573,100
2017-04-21 2017-04-19 3.720 14,604,500 +15,000 2.40% 54,328,740
2017-04-19 2017-04-13 3.860 14,589,500 -5,000 2.40% 56,315,470
2017-04-11 2017-04-07 3.680 14,594,500 +1,000 2.40% 53,707,760
2017-04-07 2017-04-05 3.800 14,593,500 -500 2.40% 55,455,300
2017-04-06 2017-04-03 3.700 14,594,000 -3,000 2.40% 53,997,800
2017-04-05 2017-03-31 3.720 14,597,000 +3,500 2.40% 54,300,840
2017-04-03 2017-03-30 3.780 14,593,500 +5,000 2.40% 55,163,430
2017-03-31 2017-03-29 3.880 14,588,500 -10,500 2.40% 56,603,380
2017-03-30 2017-03-28 3.820 14,599,000 -500 2.40% 55,768,180
2017-03-29 2017-03-27 3.800 14,599,500 -6,500 2.40% 55,478,100
2017-03-28 2017-03-24 3.880 14,606,000 -50,000 2.41% 56,671,280
2017-03-27 2017-03-23 3.880 14,656,000 -10,000 2.41% 56,865,280
2017-03-24 2017-03-22 3.900 14,666,000 +53,500 2.42% 57,197,400
2017-03-23 2017-03-21 4.000 14,612,500 -3,000 2.41% 58,450,000
2017-03-21 2017-03-17 4.000 14,615,500 -7,500 2.41% 58,462,000
2017-03-20 2017-03-16 3.940 14,623,000 -2,000 2.41% 57,614,620
2017-03-17 2017-03-15 3.880 14,625,000 -2,000 2.41% 56,745,000
2017-03-16 2017-03-14 3.880 14,627,000 -3,500 2.41% 56,752,760
2017-03-13 2017-03-09 3.880 14,630,500 +5,000 2.41% 56,766,340
2017-03-08 2017-03-06 4.000 14,625,500 -5,000 2.41% 58,502,000
2017-03-07 2017-03-03 4.080 14,630,500 -1,500 2.41% 59,692,440
2017-03-03 2017-03-01 4.080 14,632,000 +35,000 2.41% 59,698,560
2017-03-02 2017-02-28 4.200 14,597,000 -1,500 2.40% 61,307,400
2017-03-01 2017-02-27 4.160 14,598,500 +17,000 2.40% 60,729,760
2017-02-28 2017-02-24 4.240 14,581,500 +33,500 2.40% 61,825,560
2017-02-27 2017-02-23 4.300 14,548,000 -14,000 2.40% 62,556,400
2017-02-24 2017-02-22 4.300 14,562,000 -4,500 2.40% 62,616,600
2017-02-23 2017-02-21 4.280 14,566,500 +50,000 2.40% 62,344,620
2017-02-22 2017-02-20 4.300 14,516,500 -28,000 2.39% 62,420,950
2017-02-21 2017-02-17 4.240 14,544,500 +5,000 2.40% 61,668,680
2017-02-15 2017-02-13 4.400 14,539,500 +25,000 2.39% 63,973,800
2017-02-14 2017-02-10 4.380 14,514,500 -1,000 2.39% 63,573,510
2017-02-13 2017-02-09 4.400 14,515,500 +23,000 2.39% 63,868,200
2017-02-10 2017-02-08 4.460 14,492,500 -8,000 2.39% 64,636,550
2017-02-09 2017-02-07 4.540 14,500,500 -15,000 2.39% 65,832,270
2017-02-07 2017-02-03 4.460 14,515,500 +2,500 2.39% 64,739,130
2017-02-06 2017-02-02 4.520 14,513,000 +5,000 2.39% 65,598,760
2017-02-01 2017-01-25 4.560 14,508,000 -2,500 2.39% 66,156,480
2017-01-26 2017-01-24 4.580 14,510,500 -11,000 2.39% 66,458,090
2017-01-25 2017-01-23 4.620 14,521,500 -65,000 2.39% 67,089,330
2017-01-24 2017-01-20 4.520 14,586,500 -14,000 2.40% 65,930,980
2017-01-23 2017-01-19 4.620 14,600,500 -10,000 2.40% 67,454,310
2017-01-19 2017-01-17 4.540 14,610,500 +1,500 2.41% 66,331,670
2017-01-18 2017-01-16 4.540 14,609,000 -1,500 2.41% 66,324,860
2017-01-17 2017-01-13 4.600 14,610,500 -7,000 2.41% 67,208,300
2017-01-16 2017-01-12 4.620 14,617,500 -7,500 2.41% 67,532,850
2017-01-13 2017-01-11 4.660 14,625,000 -5,500 2.41% 68,152,500
2017-01-12 2017-01-10 4.680 14,630,500 +57,000 2.41% 68,470,740
2017-01-09 2017-01-05 4.340 14,573,500 -2,500 2.40% 63,248,990
2017-01-05 2017-01-03 4.420 14,576,000 +3,500 2.40% 64,425,920
2017-01-04 2016-12-30 4.460 14,572,500 -1,000 2.40% 64,993,350
2016-12-28 2016-12-22 4.360 14,573,500 -12,500 2.40% 63,540,460
2016-12-23 2016-12-21 4.320 14,586,000 -5,000 2.40% 63,011,520
2016-12-22 2016-12-20 4.380 14,591,000 -6,000 2.40% 63,908,580
2016-12-20 2016-12-16 4.360 14,597,000 +500 2.40% 63,642,920
2016-12-16 2016-12-14 4.320 14,596,500 +25,000 2.40% 63,056,880
2016-12-15 2016-12-13 4.460 14,571,500 -13,500 2.40% 64,988,890
2016-12-14 2016-12-12 4.440 14,585,000 +29,000 2.40% 64,757,400
2016-12-09 2016-12-07 4.300 14,556,000 -1,500 2.40% 62,590,800
2016-12-08 2016-12-06 4.300 14,557,500 +46,500 2.40% 62,597,250
2016-12-07 2016-12-05 4.440 14,511,000 +20,000 2.39% 64,428,840
2016-12-05 2016-12-01 4.540 14,491,000 -45,000 2.39% 65,789,140
2016-12-02 2016-11-30 4.440 14,536,000 -5,000 2.39% 64,539,840
2016-12-01 2016-11-29 4.400 14,541,000 -10,500 2.39% 63,980,400
2016-11-30 2016-11-28 4.420 14,551,500 +7,500 2.40% 64,317,630
2016-11-29 2016-11-25 4.340 14,544,000 -11,500 2.39% 63,120,960
2016-11-28 2016-11-24 4.340 14,555,500 -1,000 2.40% 63,170,870
2016-11-25 2016-11-23 4.360 14,556,500 -6,000 2.40% 63,466,340
2016-11-24 2016-11-22 4.240 14,562,500 -4,500 2.40% 61,745,000
2016-11-23 2016-11-21 4.180 14,567,000 +3,000 2.40% 60,890,060
2016-11-22 2016-11-18 4.380 14,564,000 -500 2.40% 63,790,320
2016-11-21 2016-11-17 4.320 14,564,500 -1,000 2.40% 62,918,640
2016-11-15 2016-11-11 4.400 14,565,500 -1,500 2.40% 64,088,200
2016-11-14 2016-11-10 4.480 14,567,000 -500 2.40% 65,260,160
2016-11-10 2016-11-08 4.360 14,567,500 -5,000 2.40% 63,514,300
2016-11-09 2016-11-07 4.160 14,572,500 -7,500 2.40% 60,621,600
2016-11-04 2016-11-02 4.100 14,580,000 +3,000 2.40% 59,778,000
2016-11-03 2016-11-01 4.320 14,577,000 -10,000 2.40% 62,972,640
2016-11-02 2016-10-31 4.400 14,587,000 +8,500 2.40% 64,182,800
2016-11-01 2016-10-28 4.320 14,578,500 +7,500 2.40% 62,979,120
2016-10-31 2016-10-27 4.440 14,571,000 +6,500 2.40% 64,695,240
2016-10-25 2016-10-20 4.500 14,564,500 +5,000 2.40% 65,540,250
2016-10-20 2016-10-18 4.400 14,559,500 -2,500 2.40% 64,061,800
2016-10-19 2016-10-17 4.360 14,562,000 -1,500 2.40% 63,490,320
2016-10-14 2016-10-12 4.400 14,563,500 +25,000 2.40% 64,079,400
2016-10-13 2016-10-11 4.500 14,538,500 +20,000 2.39% 65,423,250
2016-10-12 2016-10-07 4.620 14,518,500 +8,000 2.39% 67,075,470
2016-10-11 2016-10-06 4.720 14,510,500 +3,500 2.39% 68,489,560
2016-10-07 2016-10-05 4.840 14,507,000 -47,000 2.39% 70,213,880
2016-10-06 2016-10-04 4.640 14,554,000 -25,000 2.40% 67,530,560
2016-10-04 2016-09-30 4.240 14,579,000 -500 2.40% 61,814,960
2016-10-03 2016-09-29 4.360 14,579,500 +9,000 2.40% 63,566,620
2016-09-30 2016-09-28 4.380 14,570,500 +6,500 2.40% 63,818,790
2016-09-29 2016-09-27 4.400 14,564,000 +9,500 2.40% 64,081,600
2016-09-26 2016-09-22 4.340 14,554,500 -31,000 2.40% 63,166,530
2016-09-23 2016-09-21 4.240 14,585,500 +9,500 2.40% 61,842,520
2016-09-22 2016-09-20 4.180 14,576,000 +1,000 2.40% 60,927,680
2016-09-21 2016-09-19 4.080 14,575,000 +4,000 2.40% 59,466,000
2016-09-20 2016-09-15 4.100 14,571,000 +9,000 2.40% 59,741,100
2016-09-19 2016-09-14 4.220 14,562,000 -50,500 2.40% 61,451,640
2016-09-15 2016-09-13 4.180 14,612,500 -1,500 2.41% 61,080,250
2016-09-14 2016-09-12 4.160 14,614,000 +65,500 2.41% 60,794,240
2016-09-13 2016-09-09 4.180 14,548,500 +26,500 2.40% 60,812,730
2016-09-12 2016-09-08 4.280 14,522,000 +5,000 2.39% 62,154,160
2016-09-09 2016-09-07 4.260 14,517,000 +5,500 2.39% 61,842,420
2016-09-08 2016-09-06 4.320 14,511,500 +13,500 2.39% 62,689,680
2016-09-07 2016-09-05 4.340 14,498,000 -19,500 2.39% 62,921,320
2016-09-06 2016-09-02 4.180 14,517,500 -7,000 2.39% 60,683,150
2016-09-05 2016-09-01 4.180 14,524,500 -500 2.39% 60,712,410
2016-09-01 2016-08-30 4.060 14,525,000 +3,000 2.39% 58,971,500
2016-08-26 2016-08-24 4.200 14,522,000 +1,000 2.39% 60,992,400
2016-08-25 2016-08-23 4.240 14,521,000 +5,000 2.39% 61,569,040
2016-08-24 2016-08-22 4.300 14,516,000 -8,000 2.39% 62,418,800
2016-08-23 2016-08-19 4.300 14,524,000 +2,000 2.39% 62,453,200
2016-08-22 2016-08-18 4.220 14,522,000 +4,500 2.39% 61,282,840
2016-08-17 2016-08-15 4.400 14,517,500 -21,000 2.39% 63,877,000
2016-08-15 2016-08-11 4.300 14,538,500 -500 2.39% 62,515,550
2016-08-12 2016-08-10 4.280 14,539,000 +5,000 2.39% 62,226,920
2016-08-11 2016-08-09 4.220 14,534,000 +7,500 2.39% 61,333,480
2016-08-10 2016-08-08 4.440 14,526,500 -3,000 2.39% 64,497,660
2016-08-09 2016-08-05 4.320 14,529,500 -14,500 2.39% 62,767,440
2016-08-08 2016-08-04 4.280 14,544,000 -21,000 2.39% 62,248,320
2016-08-04 2016-08-01 4.200 14,565,000 -5,000 2.40% 61,173,000
2016-08-03 2016-07-29 3.960 14,570,000 +12,500 2.40% 57,697,200
2016-08-01 2016-07-28 4.060 14,557,500 +10,000 2.40% 59,103,450
2016-07-29 2016-07-27 4.200 14,547,500 +7,500 2.40% 61,099,500
2016-07-28 2016-07-26 4.240 14,540,000 +2,000 2.39% 61,649,600
2016-07-27 2016-07-25 4.200 14,538,000 -500 2.39% 61,059,600
2016-07-26 2016-07-22 4.280 14,538,500 +13,500 2.39% 62,224,780
2016-07-22 2016-07-20 4.140 14,525,000 +28,500 2.39% 60,133,500
2016-07-20 2016-07-18 4.300 14,496,500 +9,500 2.39% 62,334,950
2016-07-19 2016-07-15 4.340 14,487,000 +12,500 2.39% 62,873,580
2016-07-18 2016-07-14 4.380 14,474,500 +11,000 2.38% 63,398,310
2016-07-13 2016-07-11 4.240 14,463,500 -6,500 2.38% 61,325,240
2016-07-08 2016-07-06 4.340 14,470,000 -25,000 2.38% 62,799,800
2016-07-07 2016-07-05 4.240 14,495,000 -5,500 2.39% 61,458,800
2016-07-05 2016-06-30 4.140 14,500,500 -5,000 2.39% 60,032,070
2016-07-04 2016-06-29 4.060 14,505,500 -1,500 2.39% 58,892,330
2016-06-30 2016-06-28 4.120 14,507,000 -4,000 2.39% 59,768,840
2016-06-29 2016-06-27 4.180 14,511,000 -16,500 2.39% 60,655,980
2016-06-28 2016-06-24 4.140 14,527,500 -21,500 2.39% 60,143,850
2016-06-27 2016-06-23 4.200 14,549,000 -1,000 2.40% 61,105,800
2016-06-24 2016-06-22 4.160 14,550,000 +30,500 2.40% 60,528,000
2016-06-23 2016-06-21 4.100 14,519,500 -59,500 2.39% 59,529,950
2016-06-22 2016-06-20 4.320 14,579,000 +3,500 2.40% 62,981,280
2016-06-21 2016-06-17 4.320 14,575,500 +4,500 2.40% 62,966,160
2016-06-16 2016-06-14 4.600 14,571,000 +15,000 2.40% 67,026,600
2016-06-15 2016-06-13 4.540 14,556,000 +49,000 2.40% 66,084,240
2016-06-10 2016-06-07 4.700 14,507,000 -62,000 2.39% 68,182,900
2016-06-08 2016-06-06 4.320 14,569,000 -14,500 2.40% 62,938,080
2016-06-07 2016-06-03 4.320 14,583,500 -4,500 2.40% 63,000,720
2016-06-06 2016-06-02 4.460 14,588,000 +9,000 2.40% 65,062,480
2016-06-03 2016-06-01 4.260 14,579,000 -10,500 2.40% 62,106,540
2016-06-02 2016-05-31 4.040 14,589,500 -11,500 2.40% 58,941,580
2016-06-01 2016-05-30 3.980 14,601,000 -2,000 2.40% 58,111,980
2016-05-31 2016-05-27 4.000 14,603,000 -25,000 2.40% 58,412,000
2016-05-30 2016-05-26 4.060 14,628,000 -5,000 2.41% 59,389,680
2016-05-27 2016-05-25 4.080 14,633,000 -4,500 2.41% 59,702,640
2016-05-26 2016-05-24 4.020 14,637,500 -9,000 2.41% 58,842,750
2016-05-25 2016-05-23 4.000 14,646,500 +2,500 2.41% 58,586,000
2016-05-24 2016-05-20 4.020 14,644,000 -19,500 2.41% 58,868,880
2016-05-23 2016-05-19 3.900 14,663,500 -22,000 2.41% 57,187,650
2016-05-20 2016-05-18 3.900 14,685,500 -8,000 2.42% 57,273,450
2016-05-19 2016-05-17 3.760 14,693,500 -90,500 2.42% 55,247,560
2016-05-18 2016-05-16 3.560 14,784,000 -5,000 2.43% 52,631,040
2016-05-13 2016-05-11 3.460 14,789,000 -44,500 2.44% 51,169,940
2016-05-11 2016-05-09 3.600 14,833,500 -146,000 2.44% 53,400,600
2016-05-10 2016-05-06 3.200 14,979,500 -2,500 2.47% 47,934,400
2016-05-09 2016-05-05 3.160 14,982,000 -12,000 2.47% 47,343,120
2016-05-05 2016-05-03 3.200 14,994,000 +10,000 2.47% 47,980,800
2016-05-04 2016-04-29 3.240 14,984,000 -9,000 2.47% 48,548,160
2016-04-29 2016-04-27 3.200 14,993,000 -24,000 2.47% 47,977,600
2016-04-28 2016-04-26 3.200 15,017,000 -20,500 2.47% 48,054,400
2016-04-27 2016-04-25 3.220 15,037,500 +1,500 2.48% 48,420,750
2016-04-25 2016-04-21 3.160 15,036,000 -14,500 2.48% 47,513,760
2016-04-22 2016-04-20 3.080 15,050,500 -20,500 2.48% 46,355,540
2016-04-21 2016-04-19 3.060 15,071,000 +3,000 2.48% 46,117,260
2016-04-20 2016-04-18 3.160 15,068,000 -26,000 2.48% 47,614,880
2016-04-18 2016-04-14 3.240 15,094,000 +11,500 2.49% 48,904,560
2016-04-15 2016-04-13 3.320 15,082,500 -4,500 2.48% 50,073,900
2016-04-14 2016-04-12 3.240 15,087,000 -10,000 2.48% 48,881,880
2016-04-13 2016-04-11 3.280 15,097,000 +14,000 2.49% 49,518,160
2016-04-12 2016-04-08 3.080 15,083,000 -25,000 2.48% 46,455,640
2016-04-11 2016-04-07 3.100 15,108,000 -34,000 2.49% 46,834,800
2016-04-08 2016-04-06 3.080 15,142,000 -37,500 2.49% 46,637,360
2016-04-05 2016-03-31 3.180 15,179,500 -13,500 2.50% 48,270,810
2016-04-01 2016-03-30 3.160 15,193,000 -2,500 2.50% 48,009,880
2016-03-31 2016-03-29 3.120 15,195,500 +84,000 2.50% 47,409,960
2016-03-30 2016-03-24 3.140 15,111,500 -57,500 2.49% 47,450,110
2016-03-29 2016-03-23 3.100 15,169,000 +1,000 2.50% 47,023,900
2016-03-24 2016-03-22 3.200 15,168,000 -5,000 2.50% 48,537,600
2016-03-23 2016-03-21 3.220 15,173,000 -7,500 2.50% 48,857,060
2016-03-22 2016-03-18 3.140 15,180,500 -70,000 2.50% 47,666,770
2016-03-21 2016-03-17 3.140 15,250,500 -13,500 2.51% 47,886,570
2016-03-18 2016-03-16 3.060 15,264,000 -5,000 2.51% 46,707,840
2016-03-17 2016-03-15 3.060 15,269,000 -6,000 2.51% 46,723,140
2016-03-16 2016-03-14 3.080 15,275,000 +15,000 2.52% 47,047,000
2016-03-15 2016-03-11 3.220 15,260,000 +24,500 2.51% 49,137,200
2016-03-14 2016-03-10 3.180 15,235,500 -12,500 2.51% 48,448,890
2016-03-11 2016-03-09 3.100 15,248,000 +271,500 2.51% 47,268,800
2016-03-10 2016-03-08 3.440 14,976,500 +43,000 2.47% 51,519,160
2016-03-09 2016-03-07 3.400 14,933,500 +50,000 2.46% 50,773,900
2016-03-08 2016-03-04 3.440 14,883,500 -500 2.45% 51,199,240
2016-03-07 2016-03-03 3.480 14,884,000 -12,000 2.45% 51,796,320
2016-03-03 2016-03-01 3.280 14,896,000 +5,000 2.45% 48,858,880
2016-03-02 2016-02-29 3.240 14,891,000 +1,500 2.45% 48,246,840
2016-03-01 2016-02-26 3.280 14,889,500 -54,500 2.45% 48,837,560
2016-02-29 2016-02-25 3.200 14,944,000 +79,500 2.46% 47,820,800
2016-02-26 2016-02-24 3.220 14,864,500 +5,000 2.45% 47,863,690
2016-02-25 2016-02-23 3.260 14,859,500 -1,500 2.45% 48,441,970
2016-02-24 2016-02-22 3.300 14,861,000 -7,500 2.45% 49,041,300
2016-02-22 2016-02-18 3.240 14,868,500 -3,000 2.45% 48,173,940
2016-02-18 2016-02-16 3.260 14,871,500 +5,000 2.45% 48,481,090
2016-02-16 2016-02-12 3.000 14,866,500 +50,000 2.45% 44,599,500
2016-02-15 2016-02-11 2.940 14,816,500 +18,000 2.44% 43,560,510
2016-02-12 2016-02-05 3.140 14,798,500 +2,500 2.44% 46,467,290
2016-02-11 2016-02-04 3.160 14,796,000 +5,000 2.44% 46,755,360
2016-02-05 2016-02-03 3.300 14,791,000 +44,500 2.44% 48,810,300
2016-02-03 2016-02-01 3.400 14,746,500 +27,500 2.43% 50,138,100
2016-02-02 2016-01-29 3.600 14,719,000 +107,500 2.42% 52,988,400
2016-01-29 2016-01-27 3.600 14,611,500 -2,000 2.41% 52,601,400
2016-01-28 2016-01-26 3.760 14,613,500 -12,500 2.41% 54,946,760
2016-01-27 2016-01-25 3.900 14,626,000 +35,000 2.41% 57,041,400
2016-01-26 2016-01-22 3.720 14,591,000 -3,500 2.40% 54,278,520
2016-01-25 2016-01-21 3.660 14,594,500 +7,000 2.40% 53,415,870
2016-01-21 2016-01-19 3.820 14,587,500 -38,000 2.40% 55,724,250
2016-01-20 2016-01-18 3.900 14,625,500 -92,500 2.41% 57,039,450
2016-01-19 2016-01-15 3.720 14,718,000 +52,000 2.42% 54,750,960
2016-01-18 2016-01-14 4.400 14,666,000 -203,000 2.42% 64,530,400
2016-01-15 2016-01-13 3.420 14,869,000 +38,000 2.45% 50,851,980
2016-01-14 2016-01-12 3.100 14,831,000 -49,500 2.44% 45,976,100
2016-01-13 2016-01-11 2.740 14,880,500 +2,500 2.45% 40,772,570
2016-01-12 2016-01-08 2.700 14,878,000 +49,000 2.45% 40,170,600
2016-01-11 2016-01-07 2.700 14,829,000 +88,000 2.44% 40,038,300
2016-01-08 2016-01-06 2.900 14,741,000 +3,000 2.43% 42,748,900
2016-01-07 2016-01-05 2.980 14,738,000 +16,000 2.43% 43,919,240
2016-01-06 2016-01-04 2.880 14,722,000 +23,000 2.42% 42,399,360
2016-01-05 2015-12-31 3.000 14,699,000 +361,500 2.42% 44,097,000
2016-01-04 2015-12-29 3.360 14,337,500 +2,000 2.36% 48,174,000
2015-12-29 2015-12-24 3.360 14,335,500 +16,000 2.36% 48,167,280
2015-12-28 2015-12-22 3.400 14,319,500 +32,500 2.36% 48,686,300
2015-12-23 2015-12-21 3.520 14,287,000 +65,000 2.35% 50,290,240
2015-12-22 2015-12-18 3.800 14,222,000 +2,500 2.34% 54,043,600
2015-12-21 2015-12-17 3.900 14,219,500 -7,500 2.34% 55,456,050
2015-12-18 2015-12-16 3.980 14,227,000 +1,000 2.34% 56,623,460
2015-12-17 2015-12-15 3.900 14,226,000 +4,000 2.34% 55,481,400
2015-12-16 2015-12-14 3.960 14,222,000 -15,000 2.34% 56,319,120
2015-12-15 2015-12-11 3.960 14,237,000 +4,500 2.34% 56,378,520
2015-12-14 2015-12-10 4.120 14,232,500 +5,500 2.34% 58,637,900
2015-12-10 2015-12-08 4.400 14,227,000 -16,500 2.34% 62,598,800
2015-12-09 2015-12-07 4.440 14,243,500 +20,000 2.35% 63,241,140
2015-12-08 2015-12-04 4.400 14,223,500 -4,500 2.34% 62,583,400
2015-12-07 2015-12-03 4.260 14,228,000 -2,000 2.34% 60,611,280
2015-12-04 2015-12-02 4.480 14,230,000 +22,000 2.34% 63,750,400
2015-12-03 2015-12-01 4.480 14,208,000 +13,000 2.34% 63,651,840
2015-12-02 2015-11-30 4.520 14,195,000 -9,000 2.34% 64,161,400
2015-12-01 2015-11-27 4.520 14,204,000 +47,500 2.34% 64,202,080
2015-11-23 2015-11-19 4.520 14,156,500 -5,000 2.33% 63,987,380
2015-11-20 2015-11-18 4.680 14,161,500 -8,000 2.33% 66,275,820
2015-11-18 2015-11-16 4.580 14,169,500 -1,000 2.33% 64,896,310
2015-11-17 2015-11-13 4.640 14,170,500 -1,500 2.33% 65,751,120
2015-11-11 2015-11-09 4.860 14,172,000 +3,000 2.33% 68,875,920
2015-11-10 2015-11-06 4.860 14,169,000 -5,000 2.33% 68,861,340
2015-11-09 2015-11-05 4.860 14,174,000 -49,500 2.33% 68,885,640
2015-11-06 2015-11-04 4.880 14,223,500 -3,500 2.34% 69,410,680
2015-11-05 2015-11-03 4.980 14,227,000 -20,500 2.34% 70,850,460
2015-11-04 2015-11-02 4.940 14,247,500 +29,500 2.35% 70,382,650
2015-11-03 2015-10-30 4.940 14,218,000 -25,000 2.34% 70,236,920
2015-11-02 2015-10-29 4.980 14,243,000 +1,000 2.35% 70,930,140
2015-10-29 2015-10-27 5.000 14,242,000 -13,000 2.35% 71,210,000
2015-10-26 2015-10-22 5.000 14,255,000 -10,500 2.35% 71,275,000
2015-10-23 2015-10-20 5.100 14,265,500 -2,000 2.35% 72,754,050
2015-10-22 2015-10-19 5.100 14,267,500 -1,000 2.35% 72,764,250
2015-10-20 2015-10-16 4.960 14,268,500 -90,000 2.35% 70,771,760
2015-10-19 2015-10-15 4.980 14,358,500 -500 2.36% 71,505,330
2015-10-16 2015-10-14 4.820 14,359,000 +50,000 2.36% 69,210,380
2015-10-15 2015-10-13 4.800 14,309,000 -2,000 2.36% 68,683,200
2015-10-14 2015-10-12 4.780 14,311,000 -10,000 2.36% 68,406,580
2015-10-13 2015-10-09 4.700 14,321,000 +500 2.36% 67,308,700
2015-10-09 2015-10-07 4.840 14,320,500 +3,000 2.36% 69,311,220
2015-10-05 2015-09-30 4.520 14,317,500 -7,500 2.36% 64,715,100
2015-10-02 2015-09-29 4.480 14,325,000 -3,500 2.36% 64,176,000
2015-09-29 2015-09-24 4.420 14,328,500 +4,000 2.36% 63,331,970
2015-09-24 2015-09-22 4.520 14,324,500 -500 2.36% 64,746,740
2015-09-23 2015-09-21 4.400 14,325,000 +2,000 2.36% 63,030,000
2015-09-22 2015-09-18 4.500 14,323,000 +38,500 2.36% 64,453,500
2015-09-21 2015-09-17 4.440 14,284,500 +2,500 2.35% 63,423,180
2015-09-18 2015-09-16 4.560 14,282,000 +2,000 2.35% 65,125,920
2015-09-16 2015-09-14 4.600 14,280,000 -1,000 2.35% 65,688,000
2015-09-15 2015-09-11 4.540 14,281,000 -1,000 2.35% 64,835,740
2015-09-14 2015-09-10 4.500 14,282,000 -12,500 2.35% 64,269,000
2015-09-11 2015-09-09 4.580 14,294,500 -65,000 2.35% 65,468,810
2015-09-10 2015-09-08 4.440 14,359,500 -15,500 2.36% 63,756,180
2015-09-08 2015-09-04 4.540 14,375,000 -13,000 2.37% 65,262,500
2015-09-07 2015-09-02 4.520 14,388,000 -9,500 2.37% 65,033,760
2015-09-04 2015-09-01 4.500 14,397,500 -500 2.37% 64,788,750
2015-09-02 2015-08-31 4.660 14,398,000 +12,500 2.37% 67,094,680
2015-09-01 2015-08-28 4.880 14,385,500 +10,000 2.37% 70,201,240
2015-08-31 2015-08-27 4.860 14,375,500 +6,000 2.37% 69,864,930
2015-08-28 2015-08-26 4.760 14,369,500 -500 2.37% 68,398,820
2015-08-27 2015-08-25 4.680 14,370,000 +45,000 2.37% 67,251,600
2015-08-26 2015-08-24 4.980 14,325,000 -11,000 2.36% 71,338,500
2015-08-25 2015-08-21 5.200 14,336,000 -107,500 2.36% 74,547,200
2015-08-24 2015-08-20 5.200 14,443,500 -125,000 2.38% 75,106,200
2015-08-21 2015-08-19 5.500 14,568,500 -24,000 2.40% 80,126,750
2015-08-20 2015-08-18 5.100 14,592,500 +13,500 2.40% 74,421,750
2015-08-19 2015-08-17 6.000 14,579,000 -20,000 2.40% 87,474,000
2015-08-18 2015-08-14 4.780 14,599,000 -38,000 2.40% 69,783,220
2015-08-17 2015-08-13 4.680 14,637,000 +146,500 2.41% 68,501,160
2015-08-14 2015-08-12 4.520 14,490,500 +62,000 2.39% 65,497,060
2015-08-13 2015-08-11 4.500 14,428,500 +25,000 2.38% 64,928,250
2015-08-12 2015-08-10 4.480 14,403,500 +500 2.37% 64,527,680
2015-08-11 2015-08-07 4.420 14,403,000 +4,000 2.37% 63,661,260
2015-08-10 2015-08-06 4.440 14,399,000 -19,000 2.37% 63,931,560
2015-08-07 2015-08-05 4.440 14,418,000 +10,500 2.37% 64,015,920
2015-08-06 2015-08-04 4.440 14,407,500 +12,500 2.37% 63,969,300
2015-08-05 2015-08-03 4.580 14,395,000 -12,000 2.37% 65,929,100
2015-08-04 2015-07-31 4.640 14,407,000 +5,000 2.37% 66,848,480
2015-08-03 2015-07-30 4.960 14,402,000 +1,000 2.37% 71,433,920
2015-07-30 2015-07-28 4.860 14,401,000 +7,000 2.37% 69,988,860
2015-07-29 2015-07-27 4.840 14,394,000 +26,500 2.37% 69,666,960
2015-07-28 2015-07-24 5.300 14,367,500 -21,000 2.37% 76,147,750
2015-07-27 2015-07-23 5.100 14,388,500 -10,500 2.37% 73,381,350
2015-07-24 2015-07-22 5.300 14,399,000 +5,000 2.37% 76,314,700
2015-07-23 2015-07-21 5.400 14,394,000 +18,500 2.37% 77,727,600
2015-07-22 2015-07-20 5.400 14,375,500 -4,500 2.37% 77,627,700
2015-07-21 2015-07-17 5.400 14,380,000 +28,000 2.37% 77,652,000
2015-07-20 2015-07-16 5.300 14,352,000 +9,500 2.36% 76,065,600
2015-07-17 2015-07-15 5.300 14,342,500 +10,000 2.36% 76,015,250
2015-07-16 2015-07-14 5.300 14,332,500 +37,500 2.36% 75,962,250
2015-07-15 2015-07-13 5.300 14,295,000 +42,500 2.35% 75,763,500
2015-07-14 2015-07-10 5.400 14,252,500 +23,000 2.35% 76,963,500
2015-07-13 2015-07-09 4.980 14,229,500 +44,500 2.34% 70,862,910
2015-07-10 2015-07-08 4.160 14,185,000 +132,500 2.34% 59,009,600
2015-07-09 2015-07-07 4.800 14,052,500 +44,000 2.31% 67,452,000
2015-07-08 2015-07-06 5.100 14,008,500 +123,000 2.31% 71,443,350
2015-07-07 2015-07-03 5.900 13,885,500 +21,000 2.29% 81,924,450
2015-07-06 2015-07-02 6.600 13,864,500 -62,500 2.28% 91,505,700
2015-07-03 2015-06-30 6.300 13,927,000 +8,500 2.29% 87,740,100
2015-07-02 2015-06-29 6.200 13,918,500 +2,000 2.29% 86,294,700
2015-06-30 2015-06-26 6.600 13,916,500 -75,500 2.29% 91,848,900
2015-06-29 2015-06-25 6.700 13,992,000 -15,000 2.30% 93,746,400
2015-06-26 2015-06-24 6.700 14,007,000 -7,000 2.31% 93,846,900
2015-06-25 2015-06-23 6.800 14,014,000 +11,000 2.31% 95,295,200
2015-06-24 2015-06-22 6.700 14,003,000 -10,000 2.31% 93,820,100
2015-06-23 2015-06-19 6.600 14,013,000 -8,500 2.31% 92,485,800
2015-06-22 2015-06-18 6.600 14,021,500 -4,500 2.31% 92,541,900
2015-06-19 2015-06-17 6.400 14,026,000 -31,500 2.31% 89,766,400
2015-06-18 2015-06-16 6.500 14,057,500 -20,000 2.31% 91,373,750
2015-06-17 2015-06-15 6.600 14,077,500 +23,000 2.32% 92,911,500
2015-06-16 2015-06-12 6.700 14,054,500 +119,000 2.31% 94,165,150
2015-06-15 2015-06-11 6.800 13,935,500 +7,500 2.29% 94,761,400
2015-06-12 2015-06-10 6.700 13,928,000 -44,500 2.29% 93,317,600
2015-06-11 2015-06-09 6.800 13,972,500 +95,000 2.30% 95,013,000
2015-06-10 2015-06-08 7.000 13,877,500 +46,500 2.29% 97,142,500
2015-06-09 2015-06-05 7.100 13,831,000 -229,000 2.28% 98,200,100
2015-06-08 2015-06-04 7.300 14,060,000 +31,000 2.32% 102,638,000
2015-06-05 2015-06-03 7.500 14,029,000 -38,500 2.31% 105,217,500
2015-06-04 2015-06-02 7.400 14,067,500 +23,500 2.32% 104,099,500
2015-06-03 2015-06-01 7.500 14,044,000 -137,000 2.31% 105,330,000
2015-06-02 2015-05-29 7.700 14,181,000 +4,000 2.34% 109,193,700
2015-06-01 2015-05-28 7.000 14,177,000 +7,500 2.33% 99,239,000
2015-05-29 2015-05-27 7.200 14,169,500 -255,500 2.33% 102,020,400
2015-05-28 2015-05-26 7.000 14,425,000 -31,000 2.38% 100,975,000
2015-05-27 2015-05-22 7.000 14,456,000 +57,000 2.38% 101,192,000
2015-05-26 2015-05-21 6.700 14,399,000 +106,000 2.37% 96,473,300
2015-05-22 2015-05-20 6.800 14,293,000 +16,500 2.35% 97,192,400
2015-05-21 2015-05-19 6.800 14,276,500 -6,500 2.35% 97,080,200
2015-05-20 2015-05-18 6.900 14,283,000 +11,500 2.35% 98,552,700
2015-05-19 2015-05-15 7.000 14,271,500 +8,500 2.35% 99,900,500
2015-05-18 2015-05-14 7.000 14,263,000 +6,000 2.35% 99,841,000
2015-05-15 2015-05-13 7.000 14,257,000 -5,500 2.35% 99,799,000
2015-05-14 2015-05-12 7.200 14,262,500 +6,500 2.35% 102,690,000
2015-05-13 2015-05-11 7.100 14,256,000 +109,000 2.35% 101,217,600
2015-05-12 2015-05-08 7.400 14,147,000 +29,000 2.33% 104,687,800
2015-05-11 2015-05-07 7.400 14,118,000 -52,000 2.32% 104,473,200
2015-05-08 2015-05-06 7.600 14,170,000 -17,000 2.33% 107,692,000
2015-05-07 2015-05-05 7.600 14,187,000 -78,000 2.34% 107,821,200
2015-05-06 2015-05-04 7.300 14,265,000 -46,000 2.35% 104,134,500
2015-05-05 2015-04-30 7.100 14,311,000 +107,000 2.36% 101,608,100
2015-05-04 2015-04-29 7.200 14,204,000 -75,500 2.34% 102,268,800
2015-04-30 2015-04-28 7.100 14,279,500 -500 2.35% 101,384,450
2015-04-29 2015-04-27 7.200 14,280,000 -1,500 2.35% 102,816,000
2015-04-28 2015-04-24 7.100 14,281,500 -200,000 2.35% 101,398,650
2015-04-27 2015-04-23 7.100 14,481,500 +35,500 2.38% 102,818,650
2015-04-24 2015-04-22 7.200 14,446,000 -64,500 2.38% 104,011,200
2015-04-23 2015-04-21 7.200 14,510,500 -70,500 2.39% 104,475,600
2015-04-22 2015-04-20 7.100 14,581,000 -73,500 2.40% 103,525,100
2015-04-21 2015-04-17 7.500 14,654,500 +158,500 2.41% 109,908,750
2015-04-20 2015-04-16 7.300 14,496,000 +27,000 2.39% 105,820,800
2015-04-17 2015-04-15 7.000 14,469,000 -130,000 2.38% 101,283,000
2015-04-16 2015-04-14 7.000 14,599,000 +2,500 2.40% 102,193,000
2015-04-15 2015-04-13 7.200 14,596,500 -212,500 2.40% 105,094,800
2015-04-14 2015-04-10 6.500 14,809,000 +45,000 2.44% 96,258,500
2015-04-13 2015-04-09 6.200 14,764,000 +60,500 2.43% 91,536,800
2015-04-10 2015-04-08 6.100 14,703,500 -230,500 2.42% 89,691,350
2015-04-09 2015-04-02 5.800 14,934,000 +11,500 2.46% 86,617,200
2015-04-08 2015-04-01 5.700 14,922,500 +14,500 2.46% 85,058,250
2015-04-02 2015-03-31 5.800 14,908,000 +13,000 2.45% 86,466,400
2015-04-01 2015-03-30 5.900 14,895,000 +500 2.45% 87,880,500
2015-03-31 2015-03-27 6.100 14,894,500 -39,000 2.45% 90,856,450
2015-03-30 2015-03-26 5.500 14,933,500 +2,000 2.46% 82,134,250
2015-03-27 2015-03-25 5.400 14,931,500 -10,000 2.46% 80,630,100
2015-03-26 2015-03-24 5.300 14,941,500 +5,500 2.46% 79,189,950
2015-03-25 2015-03-23 5.300 14,936,000 +13,500 2.46% 79,160,800
2015-03-24 2015-03-20 5.500 14,922,500 +176,500 2.46% 82,073,750
2015-03-23 2015-03-19 5.400 14,746,000 +44,000 2.43% 79,628,400
2015-03-20 2015-03-18 5.500 14,702,000 -8,500 2.42% 80,861,000
2015-03-19 2015-03-17 5.600 14,710,500 -4,000 2.42% 82,378,800
2015-03-18 2015-03-16 5.500 14,714,500 -9,500 2.42% 80,929,750
2015-03-17 2015-03-13 5.600 14,724,000 +12,000 2.42% 82,454,400
2015-03-16 2015-03-12 5.600 14,712,000 +8,000 2.42% 82,387,200
2015-03-13 2015-03-11 5.600 14,704,000 +43,000 2.42% 82,342,400
2015-03-12 2015-03-10 5.700 14,661,000 -26,500 2.41% 83,567,700
2015-03-11 2015-03-09 5.700 14,687,500 +6,500 2.42% 83,718,750
2015-03-10 2015-03-06 5.800 14,681,000 -3,000 2.42% 85,149,800
2015-03-09 2015-03-05 5.700 14,684,000 +18,000 2.42% 83,698,800
2015-03-06 2015-03-04 5.800 14,666,000 +5,500 2.42% 85,062,800
2015-03-05 2015-03-03 5.600 14,660,500 +49,000 2.41% 82,098,800
2015-03-04 2015-03-02 5.700 14,611,500 -17,000 2.41% 83,285,550
2015-03-03 2015-02-27 5.800 14,628,500 +8,000 2.41% 84,845,300
2015-03-02 2015-02-26 5.900 14,620,500 -9,000 2.41% 86,260,950
2015-02-27 2015-02-25 5.800 14,629,500 +2,500 2.41% 84,851,100
2015-02-26 2015-02-24 5.900 14,627,000 +41,500 2.41% 86,299,300
2015-02-24 2015-02-18 6.100 14,585,500 -40,000 2.40% 88,971,550
2015-02-23 2015-02-16 6.000 14,625,500 +4,500 2.41% 87,753,000
2015-02-17 2015-02-13 6.000 14,621,000 +91,500 2.41% 87,726,000
2015-02-16 2015-02-12 6.100 14,529,500 +20,000 2.39% 88,629,950
2015-02-13 2015-02-11 6.000 14,509,500 -4,500 2.39% 87,057,000
2015-02-11 2015-02-09 6.100 14,514,000 -11,000 2.39% 88,535,400
2015-02-10 2015-02-06 6.000 14,525,000 +23,000 2.39% 87,150,000
2015-02-09 2015-02-05 6.200 14,502,000 +10,500 2.39% 89,912,400
2015-02-06 2015-02-04 6.100 14,491,500 -5,000 2.39% 88,398,150
2015-02-05 2015-02-03 6.100 14,496,500 -6,500 2.39% 88,428,650
2015-02-03 2015-01-30 6.100 14,503,000 -8,000 2.39% 88,468,300
2015-02-02 2015-01-29 5.900 14,511,000 +9,000 2.39% 85,614,900
2015-01-30 2015-01-28 5.900 14,502,000 -95,000 2.39% 85,561,800
2015-01-29 2015-01-27 5.900 14,597,000 -13,000 2.40% 86,122,300
2015-01-28 2015-01-26 6.000 14,610,000 +2,000 2.41% 87,660,000
2015-01-27 2015-01-23 6.200 14,608,000 +16,000 2.41% 90,569,600
2015-01-26 2015-01-22 6.200 14,592,000 +21,500 2.40% 90,470,400
2015-01-23 2015-01-21 6.100 14,570,500 +5,000 2.40% 88,880,050
2015-01-22 2015-01-20 6.100 14,565,500 +3,500 2.40% 88,849,550
2015-01-21 2015-01-19 6.000 14,562,000 +7,500 2.40% 87,372,000
2015-01-20 2015-01-16 6.100 14,554,500 +103,000 2.40% 88,782,450
2015-01-19 2015-01-15 6.100 14,451,500 +49,000 2.38% 88,154,150
2015-01-16 2015-01-14 6.100 14,402,500 -16,500 2.37% 87,855,250
2015-01-15 2015-01-13 6.200 14,419,000 -1,500 2.37% 89,397,800
2015-01-14 2015-01-12 6.300 14,420,500 -3,500 2.37% 90,849,150
2015-01-13 2015-01-09 6.400 14,424,000 +19,000 2.38% 92,313,600
2015-01-12 2015-01-08 6.400 14,405,000 -7,500 2.37% 92,192,000
2015-01-09 2015-01-07 6.400 14,412,500 +34,000 2.37% 92,240,000
2015-01-08 2015-01-06 6.300 14,378,500 -11,500 2.37% 90,584,550
2015-01-07 2015-01-05 6.700 14,390,000 +10,000 2.37% 96,413,000
2015-01-06 2015-01-02 6.900 14,380,000 -29,000 2.37% 99,222,000
2015-01-05 2014-12-31 7.000 14,409,000 -9,000 2.37% 100,863,000
2015-01-02 2014-12-29 6.800 14,418,000 -26,000 2.37% 98,042,400
2014-12-30 2014-12-24 7.000 14,444,000 +17,000 2.38% 101,108,000
2014-12-29 2014-12-22 7.000 14,427,000 -19,000 2.38% 100,989,000
2014-12-23 2014-12-19 6.100 14,446,000 -40,000 2.38% 88,120,600
2014-12-22 2014-12-18 6.000 14,486,000 +5,500 2.39% 86,916,000
2014-12-19 2014-12-17 5.800 14,480,500 +44,500 2.38% 83,986,900
2014-12-18 2014-12-16 6.200 14,436,000 -5,000 2.38% 89,503,200
2014-12-17 2014-12-15 6.300 14,441,000 -3,500 2.38% 90,978,300
2014-12-16 2014-12-12 6.600 14,444,500 +15,000 2.38% 95,333,700
2014-12-15 2014-12-11 6.600 14,429,500 +245,000 2.38% 95,234,700
2014-12-12 2014-12-10 6.700 14,184,500 -9,000 2.34% 95,036,150
2014-12-11 2014-12-09 6.800 14,193,500 +75,500 2.34% 96,515,800
2014-12-10 2014-12-08 6.900 14,118,000 +500 2.32% 97,414,200
2014-12-09 2014-12-05 7.100 14,117,500 -26,500 2.32% 100,234,250
2014-12-08 2014-12-04 7.400 14,144,000 -12,500 2.33% 104,665,600
2014-12-05 2014-12-03 6.900 14,156,500 -18,500 2.33% 97,679,850
2014-12-04 2014-12-02 6.700 14,175,000 -25,500 2.33% 94,972,500
2014-12-03 2014-12-01 6.800 14,200,500 +28,500 2.34% 96,563,400
2014-12-02 2014-11-28 7.100 14,172,000 +11,500 2.33% 100,621,200
2014-12-01 2014-11-27 7.500 14,160,500 -1,500 2.33% 106,203,750
2014-11-28 2014-11-26 7.400 14,162,000 +21,000 2.33% 104,798,800
2014-11-26 2014-11-24 7.600 14,141,000 +13,000 2.33% 107,471,600
2014-11-25 2014-11-21 7.600 14,128,000 +13,500 2.33% 107,372,800
2014-11-24 2014-11-20 7.600 14,114,500 -123,500 2.32% 107,270,200
2014-11-21 2014-11-19 7.500 14,238,000 +109,000 2.34% 106,785,000
2014-11-20 2014-11-18 7.500 14,129,000 +3,000 2.33% 105,967,500
2014-11-19 2014-11-17 7.700 14,126,000 -65,500 2.33% 108,770,200
2014-11-18 2014-11-14 7.800 14,191,500 -99,000 2.34% 110,693,700
2014-11-17 2014-11-13 7.800 14,290,500 -135,500 2.35% 111,465,900
2014-11-14 2014-11-12 7.900 14,426,000 -3,500 2.38% 113,965,400
2014-11-13 2014-11-11 7.800 14,429,500 +1,500 2.38% 112,550,100
2014-11-12 2014-11-10 7.800 14,428,000 +177,000 2.38% 112,538,400
2014-11-10 2014-11-06 8.100 14,251,000 +6,500 2.35% 115,433,100
2014-11-07 2014-11-05 8.000 14,244,500 -95,500 2.35% 113,956,000
2014-11-06 2014-11-04 8.000 14,340,000 -344,000 2.36% 114,720,000
2014-11-05 2014-11-03 8.300 14,684,000 -4,000 2.42% 121,877,200
2014-11-04 2014-10-31 7.900 14,688,000 +362,000 2.42% 116,035,200
2014-11-03 2014-10-30 8.000 14,326,000 +304,500 2.36% 114,608,000
2014-10-31 2014-10-29 8.000 14,021,500 +153,000 2.31% 112,172,000
2014-10-30 2014-10-28 7.800 13,868,500 +32,000 2.28% 108,174,300
2014-10-29 2014-10-27 7.800 13,836,500 -5,000 2.28% 107,924,700
2014-10-28 2014-10-24 7.900 13,841,500 +12,500 2.28% 109,347,850
2014-10-27 2014-10-23 8.000 13,829,000 +14,000 2.28% 110,632,000
2014-10-24 2014-10-22 8.100 13,815,000 +5,000 2.27% 111,901,500
2014-10-23 2014-10-21 8.100 13,810,000 +13,000 2.27% 111,861,000
2014-10-22 2014-10-20 8.200 13,797,000 +15,000 2.27% 113,135,400
2014-10-21 2014-10-17 8.200 13,782,000 +14,500 2.27% 113,012,400
2014-10-20 2014-10-16 8.100 13,767,500 -8,000 2.27% 111,516,750
2014-10-17 2014-10-15 8.200 13,775,500 -1,500 2.27% 112,959,100
2014-10-16 2014-10-14 8.100 13,777,000 +28,500 2.27% 111,593,700
2014-10-15 2014-10-13 8.200 13,748,500 +15,000 2.26% 112,737,700
2014-10-14 2014-10-10 8.200 13,733,500 -77,500 2.26% 112,614,700
2014-10-13 2014-10-09 8.500 13,811,000 -32,500 2.27% 117,393,500
2014-10-10 2014-10-08 8.400 13,843,500 -18,500 2.28% 116,285,400
2014-10-09 2014-10-07 8.400 13,862,000 +4,000 2.28% 116,440,800
2014-10-08 2014-10-06 8.200 13,858,000 +37,000 2.28% 113,635,600
2014-10-07 2014-10-03 8.300 13,821,000 -5,000 2.28% 114,714,300
2014-10-06 2014-09-30 8.300 13,826,000 -22,500 2.28% 114,755,800
2014-10-03 2014-09-29 8.300 13,848,500 -14,500 2.28% 114,942,550
2014-09-30 2014-09-26 8.600 13,863,000 -7,500 2.28% 119,221,800
2014-09-29 2014-09-25 8.600 13,870,500 -46,000 2.28% 119,286,300
2014-09-26 2014-09-24 8.900 13,916,500 +3,500 2.29% 123,856,850
2014-09-25 2014-09-23 8.500 13,913,000 +39,000 2.29% 118,260,500
2014-09-24 2014-09-22 8.300 13,874,000 +8,000 2.28% 115,154,200
2014-09-23 2014-09-19 8.400 13,866,000 -2,500 2.28% 116,474,400
2014-09-22 2014-09-18 8.300 13,868,500 -18,000 2.28% 115,108,550
2014-09-19 2014-09-17 8.300 13,886,500 +15,500 2.29% 115,257,950
2014-09-18 2014-09-16 8.300 13,871,000 +17,500 2.28% 115,129,300
2014-09-17 2014-09-15 8.500 13,853,500 -89,000 2.28% 117,754,750
2014-09-16 2014-09-12 8.400 13,942,500 -1,500 2.30% 117,117,000
2014-09-15 2014-09-11 8.400 13,944,000 +78,000 2.30% 117,129,600
2014-09-12 2014-09-10 8.300 13,866,000 +500 2.28% 115,087,800
2014-09-11 2014-09-08 8.400 13,865,500 -12,000 2.28% 116,470,200
2014-09-10 2014-09-05 8.400 13,877,500 +2,000 2.29% 116,571,000
2014-09-08 2014-09-04 8.500 13,875,500 -1,500 2.28% 117,941,750
2014-09-05 2014-09-03 8.500 13,877,000 +29,500 2.29% 117,954,500
2014-09-04 2014-09-02 8.500 13,847,500 +25,000 2.28% 117,703,750
2014-09-03 2014-09-01 8.600 13,822,500 +30,000 2.28% 118,873,500
2014-09-02 2014-08-29 8.200 13,792,500 +31,500 2.27% 113,098,500
2014-09-01 2014-08-28 8.200 13,761,000 -18,000 2.27% 112,840,200
2014-08-29 2014-08-27 8.500 13,779,000 -52,000 2.27% 117,121,500
2014-08-28 2014-08-26 8.800 13,831,000 -38,000 2.28% 121,712,800
2014-08-27 2014-08-25 8.700 13,869,000 +74,500 2.28% 120,660,300
2014-08-26 2014-08-22 9.700 13,794,500 +65,000 2.27% 133,806,650
2014-08-25 2014-08-21 9.800 13,729,500 -19,000 2.26% 134,549,100
2014-08-22 2014-08-20 9.500 13,748,500 +33,500 2.26% 130,610,750
2014-08-21 2014-08-19 8.800 13,715,000 +6,000 2.26% 120,692,000
2014-08-20 2014-08-18 8.900 13,709,000 -10,500 2.26% 122,010,100
2014-08-19 2014-08-15 8.800 13,719,500 -27,000 2.26% 120,731,600
2014-08-18 2014-08-14 9.100 13,746,500 -111,500 2.26% 125,093,150
2014-08-15 2014-08-13 8.700 13,858,000 +37,000 2.28% 120,564,600
2014-08-14 2014-08-12 8.800 13,821,000 -80,000 2.28% 121,624,800
2014-08-13 2014-08-11 8.500 13,901,000 -2,500 2.29% 118,158,500
2014-08-12 2014-08-08 8.500 13,903,500 +15,500 2.29% 118,179,750
2014-08-11 2014-08-07 8.700 13,888,000 +17,000 2.29% 120,825,600
2014-08-08 2014-08-06 8.700 13,871,000 -438,500 2.28% 120,677,700
2014-08-07 2014-08-05 8.300 14,309,500 -20,500 2.36% 118,768,850
2014-08-06 2014-08-04 7.700 14,330,000 +11,500 2.36% 110,341,000
2014-08-05 2014-08-01 7.700 14,318,500 +6,000 2.36% 110,252,450
2014-08-04 2014-07-31 7.800 14,312,500 +4,000 2.36% 111,637,500
2014-08-01 2014-07-30 7.800 14,308,500 +50,000 2.36% 111,606,300
2014-07-31 2014-07-29 7.900 14,258,500 +132,500 2.35% 112,642,150
2014-07-30 2014-07-28 7.900 14,126,000 +58,000 2.33% 111,595,400
2014-07-29 2014-07-25 7.700 14,068,000 +16,500 2.32% 108,323,600
2014-07-28 2014-07-24 7.700 14,051,500 -2,000 2.31% 108,196,550
2014-07-25 2014-07-23 7.400 14,053,500 -36,000 2.31% 103,995,900
2014-07-24 2014-07-22 7.400 14,089,500 +65,500 2.32% 104,262,300
2014-07-23 2014-07-21 7.400 14,024,000 +15,000 2.31% 103,777,600
2014-07-22 2014-07-18 7.400 14,009,000 +2,500 2.31% 103,666,600
2014-07-21 2014-07-17 7.400 14,006,500 -4,500 2.31% 103,648,100
2014-07-18 2014-07-16 7.400 14,011,000 +2,500 2.31% 103,681,400
2014-07-17 2014-07-15 7.500 14,008,500 +74,000 2.31% 105,063,750
2014-07-16 2014-07-14 7.600 13,934,500 +53,000 2.29% 105,902,200
2014-07-15 2014-07-11 7.600 13,881,500 -24,000 2.29% 105,499,400
2014-07-14 2014-07-10 7.700 13,905,500 -11,000 2.29% 107,072,350
2014-07-11 2014-07-09 7.600 13,916,500 -95,000 2.29% 105,765,400
2014-07-10 2014-07-08 7.600 14,011,500 +15,500 2.31% 106,487,400
2014-07-09 2014-07-07 7.700 13,996,000 -5,000 2.30% 107,769,200
2014-07-08 2014-07-04 7.800 14,001,000 -17,500 2.31% 109,207,800
2014-07-07 2014-07-03 7.800 14,018,500 +7,000 2.31% 109,344,300
2014-07-04 2014-07-02 7.800 14,011,500 -8,500 2.31% 109,289,700
2014-07-03 2014-06-30 7.700 14,020,000 +4,500 2.31% 107,954,000
2014-07-02 2014-06-27 7.700 14,015,500 -3,000 2.31% 107,919,350
2014-06-30 2014-06-26 7.800 14,018,500 -15,500 2.31% 109,344,300
2014-06-27 2014-06-25 7.700 14,034,000 +5,500 2.31% 108,061,800
2014-06-26 2014-06-24 7.700 14,028,500 -16,500 2.31% 108,019,450
2014-06-25 2014-06-23 7.800 14,045,000 +59,500 2.31% 109,551,000
2014-06-24 2014-06-20 7.900 13,985,500 -5,000 2.30% 110,485,450
2014-06-23 2014-06-19 7.800 13,990,500 +9,500 2.30% 109,125,900
2014-06-20 2014-06-18 7.800 13,981,000 +1,500 2.30% 109,051,800
2014-06-19 2014-06-17 8.000 13,979,500 +8,500 2.30% 111,836,000
2014-06-18 2014-06-16 8.100 13,971,000 -19,000 2.30% 113,165,100
2014-06-17 2014-06-13 8.000 13,990,000 -500 2.30% 111,920,000
2014-06-13 2014-06-11 8.200 13,990,500 +22,500 2.30% 114,722,100
2014-06-12 2014-06-10 8.200 13,968,000 -110,000 2.30% 114,537,600
2014-06-11 2014-06-09 8.200 14,078,000 -28,500 2.32% 115,439,600
2014-06-10 2014-06-06 8.000 14,106,500 -50,000 2.32% 112,852,000
2014-06-09 2014-06-05 8.000 14,156,500 +29,500 2.33% 113,252,000
2014-06-06 2014-06-04 8.000 14,127,000 -27,000 2.33% 113,016,000
2014-06-05 2014-06-03 8.300 14,154,000 -89,500 2.33% 117,478,200
2014-06-04 2014-05-30 8.000 14,243,500 +249,500 2.35% 113,948,000
2014-06-03 2014-05-29 7.600 13,994,000 -92,000 2.30% 106,354,400
2014-05-30 2014-05-28 7.600 14,086,000 +44,500 2.32% 107,053,600
2014-05-29 2014-05-27 7.500 14,041,500 +1,000 2.31% 105,311,250
2014-05-28 2014-05-26 7.500 14,040,500 +13,500 2.31% 105,303,750
2014-05-27 2014-05-23 7.600 14,027,000 +10,500 2.31% 106,605,200
2014-05-26 2014-05-22 7.900 14,016,500 -23,000 2.31% 110,730,350
2014-05-23 2014-05-21 7.700 14,039,500 -16,500 2.31% 108,104,150
2014-05-22 2014-05-20 7.500 14,056,000 -7,000 2.31% 105,420,000
2014-05-21 2014-05-19 7.500 14,063,000 -5,500 2.32% 105,472,500
2014-05-20 2014-05-16 7.500 14,068,500 -6,000 2.32% 105,513,750
2014-05-19 2014-05-15 7.600 14,074,500 +45,000 2.32% 106,966,200
2014-05-16 2014-05-14 7.500 14,029,500 -6,000 2.31% 105,221,250
2014-05-15 2014-05-13 7.600 14,035,500 -3,000 2.31% 106,669,800
2014-05-14 2014-05-12 7.700 14,038,500 +35,500 2.31% 108,096,450
2014-05-13 2014-05-09 7.600 14,003,000 +45,000 2.31% 106,422,800
2014-05-12 2014-05-08 7.600 13,958,000 -2,500 2.30% 106,080,800
2014-05-09 2014-05-07 7.800 13,960,500 +10,000 2.30% 108,891,900
2014-05-08 2014-05-05 7.700 13,950,500 -2,500 2.30% 107,418,850
2014-05-05 2014-04-30 7.700 13,953,000 +91,500 2.30% 107,438,100
2014-05-02 2014-04-29 7.700 13,861,500 +25,000 2.28% 106,733,550
2014-04-30 2014-04-28 7.600 13,836,500 +11,000 2.28% 105,157,400
2014-04-29 2014-04-25 7.600 13,825,500 +5,000 2.28% 105,073,800
2014-04-28 2014-04-24 7.900 13,820,500 -14,500 2.28% 109,181,950
2014-04-25 2014-04-23 7.900 13,835,000 +6,000 2.28% 109,296,500
2014-04-24 2014-04-22 7.900 13,829,000 -6,000 2.28% 109,249,100
2014-04-23 2014-04-17 7.800 13,835,000 +500 2.28% 107,913,000
2014-04-22 2014-04-16 7.700 13,834,500 -5,000 2.28% 106,525,650
2014-04-17 2014-04-15 7.700 13,839,500 -9,000 2.28% 106,564,150
2014-04-16 2014-04-14 7.700 13,848,500 -1,000 2.28% 106,633,450
2014-04-15 2014-04-11 7.800 13,849,500 +69,000 2.28% 108,026,100
2014-04-14 2014-04-10 7.900 13,780,500 +22,000 2.27% 108,865,950
2014-04-11 2014-04-09 7.900 13,758,500 +7,000 2.27% 108,692,150
2014-04-10 2014-04-08 7.900 13,751,500 +2,500 2.26% 108,636,850
2014-04-09 2014-04-07 8.000 13,749,000 -1,500 2.26% 109,992,000
2014-04-07 2014-04-03 8.000 13,750,500 -22,000 2.26% 110,004,000
2014-04-04 2014-04-02 8.000 13,772,500 -500 2.27% 110,180,000
2014-04-03 2014-04-01 8.100 13,773,000 +20,000 2.27% 111,561,300
2014-04-02 2014-03-31 8.000 13,753,000 +20,500 2.26% 110,024,000
2014-04-01 2014-03-28 7.900 13,732,500 -9,500 2.26% 108,486,750
2014-03-31 2014-03-27 7.500 13,742,000 -20,500 2.26% 103,065,000
2014-03-28 2014-03-26 7.600 13,762,500 -15,000 2.27% 104,595,000
2014-03-27 2014-03-25 7.500 13,777,500 -15,000 2.27% 103,331,250
2014-03-26 2014-03-24 7.600 13,792,500 +27,000 2.27% 104,823,000
2014-03-25 2014-03-21 7.600 13,765,500 +17,000 2.27% 104,617,800
2014-03-24 2014-03-20 7.400 13,748,500 +1,000 2.26% 101,738,900
2014-03-20 2014-03-18 7.400 13,747,500 +27,000 2.26% 101,731,500
2014-03-19 2014-03-17 7.700 13,720,500 +53,000 2.26% 105,647,850
2014-03-18 2014-03-14 7.700 13,667,500 -5,000 2.25% 105,239,750
2014-03-17 2014-03-13 7.900 13,672,500 +3,500 2.25% 108,012,750
2014-03-14 2014-03-12 7.800 13,669,000 +500 2.25% 106,618,200
2014-03-13 2014-03-11 8.000 13,668,500 -40,500 2.25% 109,348,000
2014-03-12 2014-03-10 8.000 13,709,000 +7,000 2.26% 109,672,000
2014-03-11 2014-03-07 8.100 13,702,000 +27,500 2.26% 110,986,200
2014-03-10 2014-03-06 8.000 13,674,500 -17,000 2.25% 109,396,000
2014-03-07 2014-03-05 8.200 13,691,500 -11,500 2.25% 112,270,300
2014-03-06 2014-03-04 8.200 13,703,000 +17,500 2.26% 112,364,600
2014-03-05 2014-03-03 8.100 13,685,500 -11,000 2.25% 110,852,550
2014-03-04 2014-02-28 8.100 13,696,500 -106,000 2.26% 110,941,650
2014-03-03 2014-02-27 8.200 13,802,500 +20,000 2.27% 113,180,500
2014-02-28 2014-02-26 8.300 13,782,500 -4,000 2.27% 114,394,750
2014-02-27 2014-02-25 8.400 13,786,500 -84,000 2.27% 115,806,600
2014-02-26 2014-02-24 8.400 13,870,500 -14,000 2.28% 116,512,200
2014-02-25 2014-02-21 8.500 13,884,500 -8,000 2.29% 118,018,250
2014-02-24 2014-02-20 8.400 13,892,500 +60,000 2.29% 116,697,000
2014-02-21 2014-02-19 8.300 13,832,500 +6,000 2.28% 114,809,750
2014-02-20 2014-02-18 8.400 13,826,500 +36,500 2.28% 116,142,600
2014-02-19 2014-02-17 8.400 13,790,000 +40,000 2.27% 115,836,000
2014-02-18 2014-02-14 8.300 13,750,000 +77,000 2.26% 114,125,000
2014-02-17 2014-02-13 8.400 13,673,000 +6,500 2.25% 114,853,200
2014-02-14 2014-02-12 8.500 13,666,500 -5,000 2.25% 116,165,250
2014-02-13 2014-02-11 8.300 13,671,500 +500 2.25% 113,473,450
2014-02-11 2014-02-07 8.200 13,671,000 +4,500 2.25% 112,102,200
2014-02-10 2014-02-06 8.200 13,666,500 +4,000 2.25% 112,065,300
2014-02-07 2014-02-05 8.200 13,662,500 +25,500 2.25% 112,032,500
2014-02-06 2014-02-04 8.300 13,637,000 -5,000 2.25% 113,187,100
2014-02-05 2014-01-30 8.500 13,642,000 +28,000 2.25% 115,957,000
2014-02-04 2014-01-28 8.400 13,614,000 +6,500 2.24% 114,357,600
2014-01-29 2014-01-27 8.700 13,607,500 +3,000 2.24% 118,385,250
2014-01-28 2014-01-24 8.400 13,604,500 +9,000 2.24% 114,277,800
2014-01-27 2014-01-23 8.500 13,595,500 +11,000 2.24% 115,561,750
2014-01-24 2014-01-22 8.500 13,584,500 -20,500 3.34% 115,468,250
2014-01-23 2014-01-21 8.800 13,605,000 -23,500 3.34% 119,724,000
2014-01-22 2014-01-20 9.000 13,628,500 +6,000 3.35% 122,656,500
2014-01-21 2014-01-17 8.900 13,622,500 -5,000 3.34% 121,240,250
2014-01-20 2014-01-16 9.200 13,627,500 -6,000 3.35% 125,373,000
2014-01-17 2014-01-15 9.300 13,633,500 -33,500 3.35% 126,791,550
2014-01-16 2014-01-14 9.200 13,667,000 -54,000 3.36% 125,736,400
2014-01-15 2014-01-13 9.000 13,721,000 -37,000 3.37% 123,489,000
2014-01-14 2014-01-10 8.600 13,758,000 -20,500 3.38% 118,318,800
2014-01-13 2014-01-09 8.500 13,778,500 -21,500 3.38% 117,117,250
2014-01-10 2014-01-08 8.400 13,800,000 +7,500 3.39% 115,920,000
2014-01-09 2014-01-07 8.300 13,792,500 +64,500 3.39% 114,477,750
2014-01-08 2014-01-06 8.400 13,728,000 -16,500 3.37% 115,315,200
2014-01-07 2014-01-03 8.700 13,744,500 -15,000 3.37% 119,577,150
2014-01-06 2014-01-02 8.900 13,759,500 -13,500 3.38% 122,459,550
2014-01-03 2013-12-31 8.900 13,773,000 -46,000 3.38% 122,579,700
2014-01-02 2013-12-27 8.400 13,819,000 -96,000 3.39% 116,079,600
2013-12-30 2013-12-24 8.500 13,915,000 -58,500 3.42% 118,277,500
2013-12-27 2013-12-20 8.300 13,973,500 -1,000 3.43% 115,980,050
2013-12-23 2013-12-19 8.500 13,974,500 +4,000 3.43% 118,783,250
2013-12-20 2013-12-18 8.800 13,970,500 -20,000 3.43% 122,940,400
2013-12-19 2013-12-17 8.800 13,990,500 +13,000 3.44% 123,116,400
2013-12-18 2013-12-16 9.000 13,977,500 -13,000 3.43% 125,797,500
2013-12-17 2013-12-13 8.800 13,990,500 +14,000 3.44% 123,116,400
2013-12-16 2013-12-12 8.800 13,976,500 +84,000 3.43% 122,993,200
2013-12-13 2013-12-11 9.000 13,892,500 -165,000 3.41% 125,032,500
2013-12-12 2013-12-10 9.400 14,057,500 -213,000 3.45% 132,140,500
2013-12-11 2013-12-09 9.100 14,270,500 -234,500 3.50% 129,861,550
2013-12-10 2013-12-06 8.200 14,505,000 -17,000 3.56% 118,941,000
2013-12-09 2013-12-05 8.100 14,522,000 -43,000 3.57% 117,628,200
2013-12-06 2013-12-04 7.900 14,565,000 -11,000 3.58% 115,063,500
2013-12-05 2013-12-03 7.800 14,576,000 -34,000 3.58% 113,692,800
2013-12-04 2013-12-02 7.600 14,610,000 +1,000 3.59% 111,036,000
2013-12-03 2013-11-29 7.800 14,609,000 +6,000 3.59% 113,950,200
2013-12-02 2013-11-28 7.700 14,603,000 +77,500 3.59% 112,443,100
2013-11-29 2013-11-27 7.800 14,525,500 -76,500 3.57% 113,298,900
2013-11-28 2013-11-26 7.800 14,602,000 +28,000 3.59% 113,895,600
2013-11-27 2013-11-25 8.100 14,574,000 +28,500 3.58% 118,049,400
2013-11-26 2013-11-22 7.700 14,545,500 +104,500 3.57% 112,000,350
2013-11-25 2013-11-21 7.200 14,441,000 +24,000 3.55% 103,975,200
2013-11-22 2013-11-20 7.400 14,417,000 -106,500 3.54% 106,685,800
2013-11-21 2013-11-19 7.100 14,523,500 -12,000 3.57% 103,116,850
2013-11-20 2013-11-18 6.900 14,535,500 -18,000 3.57% 100,294,950
2013-11-19 2013-11-15 6.900 14,553,500 -6,000 3.57% 100,419,150
2013-11-18 2013-11-14 7.000 14,559,500 -32,000 3.57% 101,916,500
2013-11-15 2013-11-13 6.700 14,591,500 +62,000 3.58% 97,763,050
2013-11-14 2013-11-12 6.700 14,529,500 +7,000 3.57% 97,347,650
2013-11-13 2013-11-11 6.600 14,522,500 -22,000 3.57% 95,848,500
2013-11-12 2013-11-08 6.700 14,544,500 -16,000 3.57% 97,448,150
2013-11-11 2013-11-07 6.700 14,560,500 -28,500 3.58% 97,555,350
2013-11-08 2013-11-06 6.800 14,589,000 +40,500 3.58% 99,205,200
2013-11-07 2013-11-05 6.700 14,548,500 -32,500 3.57% 97,474,950
2013-11-06 2013-11-04 6.500 14,581,000 +88,000 3.58% 94,776,500
2013-11-05 2013-11-01 6.800 14,493,000 +32,500 3.56% 98,552,400
2013-11-04 2013-10-31 6.800 14,460,500 -25,000 3.55% 98,331,400
2013-11-01 2013-10-30 6.900 14,485,500 -22,500 3.56% 99,949,950
2013-10-31 2013-10-29 6.800 14,508,000 +1,000 3.56% 98,654,400
2013-10-30 2013-10-28 6.900 14,507,000 +9,500 3.56% 100,098,300
2013-10-29 2013-10-25 6.900 14,497,500 +6,000 3.56% 100,032,750
2013-10-28 2013-10-24 6.900 14,491,500 -1,500 3.56% 99,991,350
2013-10-25 2013-10-23 7.000 14,493,000 +11,000 3.56% 101,451,000
2013-10-24 2013-10-22 6.900 14,482,000 +11,000 3.56% 99,925,800
2013-10-23 2013-10-21 6.900 14,471,000 +54,500 3.55% 99,849,900
2013-10-22 2013-10-18 7.200 14,416,500 +68,000 3.54% 103,798,800
2013-10-21 2013-10-17 7.200 14,348,500 -8,500 3.52% 103,309,200
2013-10-18 2013-10-16 7.100 14,357,000 -500 3.53% 101,934,700
2013-10-17 2013-10-15 7.200 14,357,500 +57,500 3.53% 103,374,000
2013-10-16 2013-10-11 7.300 14,300,000 +2,500 3.51% 104,390,000
2013-10-15 2013-10-10 7.200 14,297,500 +93,500 3.51% 102,942,000
2013-10-11 2013-10-09 7.300 14,204,000 +63,000 3.49% 103,689,200
2013-10-10 2013-10-08 7.300 14,141,000 +14,500 3.47% 103,229,300
2013-10-09 2013-10-07 7.300 14,126,500 +21,000 3.47% 103,123,450
2013-10-08 2013-10-04 7.300 14,105,500 +125,500 3.46% 102,970,150
2013-10-07 2013-10-03 7.300 13,980,000 +21,000 3.43% 102,054,000
2013-10-04 2013-10-02 7.200 13,959,000 +186,000 3.43% 100,504,800
2013-10-03 2013-09-30 7.400 13,773,000 +77,500 3.38% 101,920,200
2013-10-02 2013-09-27 7.500 13,695,500 +93,500 3.36% 102,716,250
2013-09-30 2013-09-26 7.400 13,602,000 +10,000 3.34% 100,654,800
2013-09-27 2013-09-25 7.400 13,592,000 +17,500 3.34% 100,580,800
2013-09-26 2013-09-24 7.400 13,574,500 +34,500 3.33% 100,451,300
2013-09-25 2013-09-23 7.600 13,540,000 +71,500 3.32% 102,904,000
2013-09-24 2013-09-19 8.000 13,468,500 +336,500 3.31% 107,748,000
2013-08-29 2013-08-27 7.800 13,132,000 -92,000 3.22% 102,429,600
2013-08-28 2013-08-26 7.900 13,224,000 +1,500 3.25% 104,469,600
2013-08-27 2013-08-23 8.000 13,222,500 +25,000 3.25% 105,780,000
2013-08-26 2013-08-22 8.100 13,197,500 -112,000 3.24% 106,899,750
2013-08-23 2013-08-21 7.400 13,309,500 -8,000 3.27% 98,490,300
2013-08-22 2013-08-20 7.500 13,317,500 +15,000 3.27% 99,881,250
2013-08-21 2013-08-19 7.800 13,302,500 -5,000 3.27% 103,759,500
2013-08-20 2013-08-16 7.900 13,307,500 -27,500 3.27% 105,129,250
2013-08-19 2013-08-15 8.000 13,335,000 -19,000 3.27% 106,680,000
2013-08-16 2013-08-13 8.200 13,354,000 -107,500 3.28% 109,502,800
2013-08-15 2013-08-12 8.400 13,461,500 -167,500 3.31% 113,076,600
2013-08-13 2013-08-09 8.200 13,629,000 -105,000 3.35% 111,757,800
2013-08-12 2013-08-08 7.400 13,734,000 -500 3.37% 101,631,600
2013-08-09 2013-08-07 7.300 13,734,500 -58,500 3.37% 100,261,850
2013-08-08 2013-08-06 7.400 13,793,000 -4,500 3.39% 102,068,200
2013-08-06 2013-08-02 7.400 13,797,500 +3,000 3.39% 102,101,500
2013-08-05 2013-08-01 7.300 13,794,500 -1,500 3.39% 100,699,850
2013-08-02 2013-07-31 7.300 13,796,000 +37,000 3.39% 100,710,800
2013-08-01 2013-07-30 7.300 13,759,000 -2,500 3.38% 100,440,700
2013-07-31 2013-07-29 7.400 13,761,500 -13,000 3.38% 101,835,100
2013-07-30 2013-07-26 7.600 13,774,500 -57,500 3.38% 104,686,200
2013-07-29 2013-07-25 7.300 13,832,000 +3,000 3.40% 100,973,600
2013-07-26 2013-07-24 7.200 13,829,000 -12,000 3.40% 99,568,800
2013-07-25 2013-07-23 7.200 13,841,000 -5,000 3.40% 99,655,200
2013-07-24 2013-07-22 7.200 13,846,000 -500 3.40% 99,691,200
2013-07-23 2013-07-19 7.200 13,846,500 -8,500 3.40% 99,694,800
2013-07-22 2013-07-18 7.000 13,855,000 -11,000 3.40% 96,985,000
2013-07-19 2013-07-17 7.300 13,866,000 +7,000 3.40% 101,221,800
2013-07-18 2013-07-16 7.400 13,859,000 +4,500 3.40% 102,556,600
2013-07-17 2013-07-15 7.400 13,854,500 -2,000 3.40% 102,523,300
2013-07-16 2013-07-12 7.400 13,856,500 +16,500 3.40% 102,538,100
2013-07-15 2013-07-11 7.400 13,840,000 +33,500 3.40% 102,416,000
2013-07-12 2013-07-10 7.400 13,806,500 -5,000 3.39% 102,168,100
2013-07-11 2013-07-09 7.500 13,811,500 -10,500 3.39% 103,586,250
2013-07-10 2013-07-08 7.600 13,822,000 -110,500 3.39% 105,047,200
2013-07-09 2013-07-05 7.000 13,932,500 -2,000 3.42% 97,527,500
2013-07-08 2013-07-04 7.000 13,934,500 -18,000 3.42% 97,541,500
2013-07-05 2013-07-03 7.000 13,952,500 -45,000 3.43% 97,667,500
2013-07-04 2013-07-02 7.100 13,997,500 -44,000 3.44% 99,382,250
2013-07-03 2013-06-28 6.900 14,041,500 +32,500 3.45% 96,886,350
2013-07-02 2013-06-27 6.800 14,009,000 -21,500 3.44% 95,261,200
2013-06-28 2013-06-26 6.500 14,030,500 +32,000 3.44% 91,198,250
2013-06-27 2013-06-25 6.600 13,998,500 +42,500 3.44% 92,390,100
2013-06-26 2013-06-24 7.000 13,956,000 -52,000 3.43% 97,692,000
2013-06-25 2013-06-21 7.500 14,008,000 +35,000 3.44% 105,060,000
2013-06-24 2013-06-20 7.600 13,973,000 -5,500 3.43% 106,194,800
2013-06-21 2013-06-19 7.800 13,978,500 +26,500 3.43% 109,032,300
2013-06-20 2013-06-18 8.000 13,952,000 +159,500 3.43% 111,616,000
2013-06-19 2013-06-17 7.900 13,792,500 +18,500 3.39% 108,960,750
2013-06-18 2013-06-14 7.400 13,774,000 -19,000 3.38% 101,927,600
2013-06-17 2013-06-13 7.100 13,793,000 +72,500 3.39% 97,930,300
2013-06-14 2013-06-11 7.700 13,720,500 -11,500 3.37% 105,647,850
2013-06-13 2013-06-10 7.700 13,732,000 +42,500 3.37% 105,736,400
2013-06-11 2013-06-07 7.900 13,689,500 +90,000 3.36% 108,147,050
2013-06-10 2013-06-06 7.900 13,599,500 +3,500 3.34% 107,436,050
2013-06-07 2013-06-05 8.200 13,596,000 +20,000 3.34% 111,487,200
2013-06-06 2013-06-04 8.400 13,576,000 -500 3.33% 114,038,400
2013-06-05 2013-06-03 8.500 13,576,500 +10,000 3.33% 115,400,250
2013-06-04 2013-05-31 8.700 13,566,500 -1,000 3.33% 118,028,550
2013-06-03 2013-05-30 7.700 13,567,500 -9,000 3.33% 104,469,750
2013-05-31 2013-05-29 7.700 13,576,500 +500 3.33% 104,539,050
2013-05-30 2013-05-28 7.700 13,576,000 +81,000 3.33% 104,535,200
2013-05-29 2013-05-27 7.800 13,495,000 -16,000 3.31% 105,261,000
2013-05-28 2013-05-24 8.100 13,511,000 -10,000 3.32% 109,439,100
2013-05-27 2013-05-23 8.200 13,521,000 +67,000 3.32% 110,872,200
2013-05-24 2013-05-22 8.400 13,454,000 +2,000 3.30% 113,013,600
2013-05-23 2013-05-21 8.400 13,452,000 -5,500 3.30% 112,996,800
2013-05-22 2013-05-20 8.600 13,457,500 +96,000 3.30% 115,734,500
2013-05-21 2013-05-16 8.700 13,361,500 +47,500 3.28% 116,245,050
2013-05-16 2013-05-14 8.800 13,314,000 +13,000 3.27% 117,163,200
2013-05-15 2013-05-13 8.800 13,301,000 -25,000 3.27% 117,048,800
2013-05-14 2013-05-10 8.800 13,326,000 +50,000 3.27% 117,268,800
2013-05-13 2013-05-09 8.900 13,276,000 -66,000 3.26% 118,156,400
2013-05-10 2013-05-08 8.900 13,342,000 +22,500 3.28% 118,743,800
2013-05-09 2013-05-07 8.900 13,319,500 -18,000 3.27% 118,543,550
2013-05-08 2013-05-06 8.900 13,337,500 +44,500 3.27% 118,703,750
2013-05-07 2013-05-03 9.000 13,293,000 +25,000 3.26% 119,637,000
2013-05-06 2013-05-02 9.000 13,268,000 -2,000 3.26% 119,412,000
2013-05-03 2013-04-30 9.000 13,270,000 -2,000 3.26% 119,430,000
2013-05-02 2013-04-29 9.100 13,272,000 +60,000 3.26% 120,775,200
2013-04-30 2013-04-26 9.000 13,212,000 -11,000 3.24% 118,908,000
2013-04-29 2013-04-25 8.900 13,223,000 +15,000 3.25% 117,684,700
2013-04-26 2013-04-24 9.000 13,208,000 +24,000 3.24% 118,872,000
2013-04-25 2013-04-23 9.000 13,184,000 +7,000 3.24% 118,656,000
2013-04-24 2013-04-22 9.000 13,177,000 +19,000 3.24% 118,593,000
2013-04-23 2013-04-19 9.100 13,158,000 -3,000 3.23% 119,737,800
2013-04-22 2013-04-18 9.100 13,161,000 -5,000 3.23% 119,765,100
2013-04-19 2013-04-17 9.000 13,166,000 -500 3.23% 118,494,000
2013-04-18 2013-04-16 9.000 13,166,500 +28,000 3.23% 118,498,500
2013-04-17 2013-04-15 9.100 13,138,500 -81,000 3.23% 119,560,350
2013-04-16 2013-04-12 9.400 13,219,500 +4,000 3.25% 124,263,300
2013-04-15 2013-04-11 9.300 13,215,500 -30,000 3.24% 122,904,150
2013-04-12 2013-04-10 9.400 13,245,500 -4,000 3.25% 124,507,700
2013-04-11 2013-04-09 9.100 13,249,500 +78,000 3.25% 120,570,450
2013-04-10 2013-04-08 9.500 13,171,500 +21,500 3.23% 125,129,250
2013-04-09 2013-04-05 9.600 13,150,000 -21,000 3.23% 126,240,000
2013-04-08 2013-04-03 9.600 13,171,000 -187,500 3.23% 126,441,600
2013-04-05 2013-04-02 9.800 13,358,500 +73,500 3.28% 130,913,300
2013-04-03 2013-03-28 10.400 13,285,000 +12,000 3.26% 138,164,000
2013-04-02 2013-03-27 10.400 13,273,000 -76,000 3.26% 138,039,200
2013-03-28 2013-03-26 10.000 13,349,000 -23,500 3.28% 133,490,000
2013-03-27 2013-03-25 10.000 13,372,500 -31,000 3.28% 133,725,000
2013-03-26 2013-03-22 10.000 13,403,500 +45,000 3.29% 134,035,000
2013-03-25 2013-03-21 10.000 13,358,500 +115,500 3.28% 133,585,000
2013-03-22 2013-03-20 10.000 13,243,000 +500 3.25% 132,430,000
2013-03-21 2013-03-19 9.900 13,242,500 +5,000 3.25% 131,100,750
2013-03-20 2013-03-18 10.000 13,237,500 -3,000 3.25% 132,375,000
2013-03-19 2013-03-15 10.200 13,240,500 +52,000 3.25% 135,053,100
2013-03-18 2013-03-14 10.000 13,188,500 +89,000 3.24% 131,885,000
2013-03-15 2013-03-13 10.200 13,099,500 +32,500 3.22% 133,614,900
2013-03-14 2013-03-12 10.200 13,067,000 +84,000 3.21% 133,283,400
2013-03-13 2013-03-11 10.600 12,983,000 +48,500 3.19% 137,619,800
2013-03-12 2013-03-08 10.800 12,934,500 +117,000 3.18% 139,692,600
2013-03-11 2013-03-07 11.000 12,817,500 -59,500 3.15% 140,992,500
2013-03-08 2013-03-06 10.800 12,877,000 +49,000 3.16% 139,071,600
2013-03-07 2013-03-05 11.000 12,828,000 +291,500 3.15% 141,108,000
2013-03-06 2013-03-04 11.000 12,536,500 +57,500 3.08% 137,901,500
2013-03-05 2013-03-01 11.000 12,479,000 +280,000 3.06% 137,269,000
2013-03-04 2013-02-28 11.000 12,199,000 +36,500 3.00% 134,189,000
2013-03-01 2013-02-27 10.800 12,162,500 +29,500 2.99% 131,355,000
2013-02-28 2013-02-26 10.800 12,133,000 +22,500 2.98% 131,036,400
2013-02-27 2013-02-25 11.200 12,110,500 -12,000 2.97% 135,637,600
2013-02-26 2013-02-22 11.200 12,122,500 +70,000 2.98% 135,772,000
2013-02-25 2013-02-21 11.800 12,052,500 +17,000 2.96% 142,219,500
2013-02-22 2013-02-20 12.200 12,035,500 -58,000 2.96% 146,833,100
2013-02-21 2013-02-19 11.600 12,093,500 +188,500 2.97% 140,284,600
2013-02-20 2013-02-18 12.200 11,905,000 +284,000 2.92% 145,241,000
2013-02-19 2013-02-15 11.400 11,621,000 +222,500 2.85% 132,479,400
2013-02-18 2013-02-14 11.000 11,398,500 +26,000 2.80% 125,383,500
2013-02-15 2013-02-08 10.400 11,372,500 +10,000 2.79% 118,274,000
2013-02-14 2013-02-07 10.400 11,362,500 +11,500 2.79% 118,170,000
2013-02-08 2013-02-06 10.400 11,351,000 +141,500 2.79% 118,050,400
2013-02-07 2013-02-05 10.400 11,209,500 +96,000 2.75% 116,578,800
2013-02-06 2013-02-04 10.600 11,113,500 +432,500 2.73% 117,803,100
2013-02-05 2013-02-01 10.200 10,681,000 -49,500 2.62% 108,946,200
2013-02-04 2013-01-31 10.200 10,730,500 +14,000 2.63% 109,451,100
2013-02-01 2013-01-30 10.000 10,716,500 -78,000 2.63% 107,165,000
2013-01-31 2013-01-29 10.000 10,794,500 +8,500 2.65% 107,945,000
2013-01-30 2013-01-28 10.000 10,786,000 -1,000 2.65% 107,860,000
2013-01-29 2013-01-25 10.200 10,787,000 -14,000 2.65% 110,027,400
2013-01-28 2013-01-24 10.200 10,801,000 +6,500 2.65% 110,170,200
2013-01-25 2013-01-23 10.200 10,794,500 -4,000 2.65% 110,103,900
2013-01-24 2013-01-22 10.200 10,798,500 +17,000 2.65% 110,144,700
2013-01-23 2013-01-21 10.400 10,781,500 +6,000 2.65% 112,127,600
2013-01-22 2013-01-18 10.000 10,775,500 -2,000 2.65% 107,755,000
2013-01-21 2013-01-17 10.000 10,777,500 -28,000 2.65% 107,775,000
2013-01-18 2013-01-16 10.000 10,805,500 -500 2.65% 108,055,000
2013-01-17 2013-01-15 9.900 10,806,000 -5,500 2.65% 106,979,400
2013-01-16 2013-01-14 10.000 10,811,500 +39,500 2.65% 108,115,000
2013-01-15 2013-01-11 10.200 10,772,000 +27,500 2.64% 109,874,400
2013-01-14 2013-01-10 10.400 10,744,500 +68,000 2.64% 111,742,800
2013-01-11 2013-01-09 10.200 10,676,500 +76,500 2.62% 108,900,300
2013-01-10 2013-01-08 10.400 10,600,000 +21,500 2.60% 110,240,000
2013-01-09 2013-01-07 10.600 10,578,500 +107,500 2.60% 112,132,100
2013-01-08 2013-01-04 10.800 10,471,000 -4,000 2.57% 113,086,800
2013-01-07 2013-01-03 10.800 10,475,000 +15,500 2.57% 113,130,000
2013-01-04 2013-01-02 10.800 10,459,500 +142,000 2.57% 112,962,600
2013-01-03 2012-12-31 11.000 10,317,500 +4,000 2.53% 113,492,500
2013-01-02 2012-12-27 11.000 10,313,500 -10,000 2.53% 113,448,500
2012-12-28 2012-12-24 11.000 10,323,500 -16,500 2.53% 113,558,500
2012-12-27 2012-12-20 11.200 10,340,000 +9,500 2.54% 115,808,000
2012-12-21 2012-12-19 10.800 10,330,500 +56,500 2.54% 111,569,400
2012-12-20 2012-12-18 11.000 10,274,000 -52,000 2.52% 113,014,000
2012-12-19 2012-12-17 11.200 10,326,000 -236,000 2.54% 115,651,200
2012-12-18 2012-12-14 10.000 10,562,000 +32,500 2.59% 105,620,000
2012-12-17 2012-12-13 10.200 10,529,500 -10,500 2.59% 107,400,900
2012-12-14 2012-12-12 10.000 10,540,000 +36,000 3.08% 105,400,000
2012-12-13 2012-12-11 9.900 10,504,000 -4,500 3.07% 103,989,600
2012-12-12 2012-12-10 9.900 10,508,500 -3,000 3.07% 104,034,150
2012-12-11 2012-12-07 9.900 10,511,500 +32,000 3.07% 104,063,850
2012-12-10 2012-12-06 9.900 10,479,500 +24,500 3.06% 103,747,050
2012-12-07 2012-12-05 10.000 10,455,000 +5,500 3.05% 104,550,000
2012-12-06 2012-12-04 10.000 10,449,500 -27,500 3.05% 104,495,000
2012-12-05 2012-12-03 10.000 10,477,000 -3,000 3.06% 104,770,000
2012-12-04 2012-11-30 9.900 10,480,000 +15,000 3.06% 103,752,000
2012-12-03 2012-11-29 10.000 10,465,000 +10,500 3.06% 104,650,000
2012-11-30 2012-11-28 10.000 10,454,500 -4,000 3.05% 104,545,000
2012-11-29 2012-11-27 10.000 10,458,500 +6,500 3.06% 104,585,000
2012-11-28 2012-11-26 10.200 10,452,000 +12,000 3.05% 106,610,400
2012-11-27 2012-11-23 10.000 10,440,000 +1,000 3.05% 104,400,000
2012-11-26 2012-11-22 10.200 10,439,000 +23,000 3.05% 106,477,800
2012-11-23 2012-11-21 10.200 10,416,000 -1,000 3.04% 106,243,200
2012-11-22 2012-11-20 10.000 10,417,000 +9,000 3.04% 104,170,000
2012-11-20 2012-11-16 10.400 10,408,000 +27,500 3.04% 108,243,200
2012-11-19 2012-11-15 10.200 10,380,500 +33,000 3.03% 105,881,100
2012-11-16 2012-11-14 10.200 10,347,500 +500 3.02% 105,544,500
2012-11-15 2012-11-13 10.200 10,347,000 +106,500 3.02% 105,539,400
2012-11-14 2012-11-12 10.200 10,240,500 -1,000 2.99% 104,453,100
2012-11-13 2012-11-09 10.200 10,241,500 -73,000 2.99% 104,463,300
2012-11-12 2012-11-08 10.200 10,314,500 -15,500 3.01% 105,207,900
2012-11-09 2012-11-07 10.200 10,330,000 +43,000 3.02% 105,366,000
2012-11-08 2012-11-06 10.200 10,287,000 +22,000 3.01% 104,927,400
2012-11-07 2012-11-05 10.200 10,265,000 +15,000 3.00% 104,703,000
2012-11-06 2012-11-02 10.400 10,250,000 -3,500 2.99% 106,600,000
2012-11-05 2012-11-01 10.200 10,253,500 +41,500 3.00% 104,585,700
2012-11-02 2012-10-31 10.000 10,212,000 -5,000 2.98% 102,120,000
2012-11-01 2012-10-30 10.200 10,217,000 -1,000 2.98% 104,213,400
2012-10-31 2012-10-29 10.000 10,218,000 +59,500 2.99% 102,180,000
2012-10-30 2012-10-26 10.200 10,158,500 -10,000 2.97% 103,616,700
2012-10-29 2012-10-25 10.000 10,168,500 +7,500 2.97% 101,685,000
2012-10-26 2012-10-24 10.200 10,161,000 -3,500 2.97% 103,642,200
2012-10-25 2012-10-22 10.000 10,164,500 +20,500 2.97% 101,645,000
2012-10-24 2012-10-19 10.000 10,144,000 +46,000 2.96% 101,440,000
2012-10-22 2012-10-18 10.200 10,098,000 +9,500 2.95% 102,999,600
2012-10-19 2012-10-17 10.200 10,088,500 +3,500 2.95% 102,902,700
2012-10-18 2012-10-16 10.000 10,085,000 +10,500 2.95% 100,850,000
2012-10-17 2012-10-15 10.200 10,074,500 +2,000 2.94% 102,759,900
2012-10-16 2012-10-12 10.200 10,072,500 +16,000 2.94% 102,739,500
2012-10-15 2012-10-11 10.200 10,056,500 +41,500 2.94% 102,576,300
2012-10-12 2012-10-10 10.000 10,015,000 +71,500 2.93% 100,150,000
2012-10-11 2012-10-09 10.200 9,943,500 -2,000 2.91% 101,423,700
2012-10-10 2012-10-08 10.200 9,945,500 +148,500 2.91% 101,444,100
2012-10-09 2012-10-05 10.200 9,797,000 +15,000 2.86% 99,929,400
2012-10-08 2012-10-04 10.200 9,782,000 +97,500 2.86% 99,776,400
2012-10-04 2012-09-28 10.000 9,684,500 +20,500 2.83% 96,845,000
2012-10-03 2012-09-27 10.200 9,664,000 +163,000 2.82% 98,572,800
2012-09-28 2012-09-26 10.200 9,501,000 +161,500 2.78% 96,910,200
2012-09-27 2012-09-25 10.200 9,339,500 +225,000 2.73% 95,262,900
2012-09-26 2012-09-24 10.200 9,114,500 +7,000 2.66% 92,967,900
2012-09-25 2012-09-21 10.200 9,107,500 +89,000 2.66% 92,896,500
2012-09-24 2012-09-20 10.200 9,018,500 +22,500 2.63% 91,988,700
2012-09-21 2012-09-19 10.200 8,996,000 +1,000 2.63% 91,759,200
2012-09-20 2012-09-18 10.200 8,995,000 +30,500 2.63% 91,749,000
2012-09-19 2012-09-17 10.200 8,964,500 +12,500 2.62% 91,437,900
2012-09-18 2012-09-14 10.400 8,952,000 -11,000 2.62% 93,100,800
2012-09-17 2012-09-13 10.400 8,963,000 +14,500 2.62% 93,215,200
2012-09-14 2012-09-12 10.200 8,948,500 +28,000 2.61% 91,274,700
2012-09-13 2012-09-11 10.200 8,920,500 -38,000 2.61% 90,989,100
2012-09-12 2012-09-10 10.400 8,958,500 +37,000 2.62% 93,168,400
2012-09-11 2012-09-07 10.200 8,921,500 +28,000 2.61% 90,999,300
2012-09-10 2012-09-06 10.200 8,893,500 +7,000 2.60% 90,713,700
2012-09-07 2012-09-05 10.400 8,886,500 +95,000 2.60% 92,419,600
2012-09-06 2012-09-04 10.600 8,791,500 -74,000 2.57% 93,189,900
2012-09-05 2012-09-03 11.000 8,865,500 +16,000 2.59% 97,520,500
2012-09-04 2012-08-31 10.600 8,849,500 +1,000 2.59% 93,804,700
2012-09-03 2012-08-30 11.000 8,848,500 +5,000 2.59% 97,333,500
2012-08-30 2012-08-28 11.000 8,843,500 -135,000 2.58% 97,278,500
2012-08-29 2012-08-27 11.000 8,978,500 -18,500 2.62% 98,763,500
2012-08-28 2012-08-24 11.000 8,997,000 -63,000 2.63% 98,967,000
2012-08-27 2012-08-23 11.200 9,060,000 +1,000 2.65% 101,472,000
2012-08-24 2012-08-22 11.200 9,059,000 +4,000 2.65% 101,460,800
2012-08-22 2012-08-20 11.200 9,055,000 -7,500 2.65% 101,416,000
2012-08-21 2012-08-17 11.400 9,062,500 +113,500 2.65% 103,312,500
2012-08-20 2012-08-16 11.600 8,949,000 +13,500 2.61% 103,808,400
2012-08-17 2012-08-15 11.600 8,935,500 +23,500 2.61% 103,651,800
2012-08-16 2012-08-14 12.600 8,912,000 -25,000 2.60% 112,291,200
2012-08-15 2012-08-13 11.000 8,937,000 -74,000 2.61% 98,307,000
2012-08-14 2012-08-10 11.000 9,011,000 +44,500 2.63% 99,121,000
2012-08-13 2012-08-09 10.800 8,966,500 -12,000 2.62% 96,838,200
2012-08-10 2012-08-08 10.800 8,978,500 -47,000 2.62% 96,967,800
2012-08-09 2012-08-07 10.800 9,025,500 -75,000 2.64% 97,475,400
2012-08-08 2012-08-06 10.400 9,100,500 -5,000 2.66% 94,645,200
2012-08-07 2012-08-03 10.600 9,105,500 +21,500 2.66% 96,518,300
2012-08-06 2012-08-02 10.600 9,084,000 +5,500 2.65% 96,290,400
2012-08-03 2012-08-01 10.600 9,078,500 -2,500 2.65% 96,232,100
2012-08-02 2012-07-31 11.000 9,081,000 -5,000 2.65% 99,891,000
2012-08-01 2012-07-30 10.600 9,086,000 -8,500 2.65% 96,311,600
2012-07-31 2012-07-27 10.200 9,094,500 +7,000 2.66% 92,763,900
2012-07-30 2012-07-26 10.200 9,087,500 +5,000 2.66% 92,692,500
2012-07-27 2012-07-25 10.800 9,082,500 +12,500 2.65% 98,091,000
2012-07-26 2012-07-24 11.200 9,070,000 -3,000 2.65% 101,584,000
2012-07-25 2012-07-23 11.000 9,073,000 +27,000 2.65% 99,803,000
2012-07-24 2012-07-20 11.200 9,046,000 -1,000 2.64% 101,315,200
2012-07-23 2012-07-19 11.400 9,047,000 -1,500 2.64% 103,135,800
2012-07-20 2012-07-18 11.400 9,048,500 -14,000 2.64% 103,152,900
2012-07-19 2012-07-17 11.200 9,062,500 -18,000 2.65% 101,500,000
2012-07-18 2012-07-16 11.600 9,080,500 -20,000 2.65% 105,333,800
2012-07-17 2012-07-13 11.600 9,100,500 -14,500 2.66% 105,565,800
2012-07-16 2012-07-12 11.600 9,115,000 -1,500 2.66% 105,734,000
2012-07-13 2012-07-11 11.400 9,116,500 -2,500 2.66% 103,928,100
2012-07-12 2012-07-10 11.400 9,119,000 +25,500 2.66% 103,956,600
2012-07-10 2012-07-06 11.600 9,093,500 +4,000 2.66% 105,484,600
2012-07-06 2012-07-04 11.600 9,089,500 +4,000 2.66% 105,438,200
2012-07-05 2012-07-03 11.800 9,085,500 +21,500 2.65% 107,208,900
2012-07-04 2012-06-29 12.000 9,064,000 +9,500 2.65% 108,768,000
2012-07-03 2012-06-28 11.600 9,054,500 -12,000 2.65% 105,032,200
2012-06-29 2012-06-27 12.000 9,066,500 +33,000 2.65% 108,798,000
2012-06-28 2012-06-26 11.800 9,033,500 -1,000 2.64% 106,595,300
2012-06-27 2012-06-25 12.200 9,034,500 +12,000 2.64% 110,220,900
2012-06-26 2012-06-22 11.800 9,022,500 +29,000 2.64% 106,465,500
2012-06-22 2012-06-20 12.000 8,993,500 -6,000 2.63% 107,922,000
2012-06-21 2012-06-19 12.800 8,999,500 -9,000 2.63% 115,193,600
2012-06-20 2012-06-18 13.000 9,008,500 -7,000 2.63% 117,110,500
2012-06-19 2012-06-15 12.000 9,015,500 +2,000 2.63% 108,186,000
2012-06-18 2012-06-14 11.800 9,013,500 +1,500 2.63% 106,359,300
2012-06-15 2012-06-13 12.000 9,012,000 +11,000 2.63% 108,144,000
2012-06-14 2012-06-12 11.800 9,001,000 -10,000 2.63% 106,211,800
2012-06-13 2012-06-11 12.200 9,011,000 +9,500 2.63% 109,934,200
2012-06-12 2012-06-08 12.000 9,001,500 -20,000 2.63% 108,018,000
2012-06-11 2012-06-07 12.000 9,021,500 +2,500 2.64% 108,258,000
2012-06-08 2012-06-06 12.000 9,019,000 -3,000 2.63% 108,228,000
2012-06-07 2012-06-05 12.000 9,022,000 -2,500 2.64% 108,264,000
2012-06-06 2012-06-04 12.200 9,024,500 -82,500 2.64% 110,098,900
2012-06-05 2012-06-01 12.400 9,107,000 -4,000 2.66% 112,926,800
2012-06-04 2012-05-31 12.400 9,111,000 -87,000 2.66% 112,976,400
2012-06-01 2012-05-30 12.400 9,198,000 -52,000 2.69% 114,055,200
2012-05-31 2012-05-29 12.400 9,250,000 +3,500 2.70% 114,700,000
2012-05-30 2012-05-28 12.800 9,246,500 -19,500 2.70% 118,355,200
2012-05-29 2012-05-25 12.600 9,266,000 +16,500 2.71% 116,751,600
2012-05-28 2012-05-24 12.400 9,249,500 -3,000 2.70% 114,693,800
2012-05-25 2012-05-23 12.400 9,252,500 +19,500 2.70% 114,731,000
2012-05-24 2012-05-22 12.600 9,233,000 +29,000 2.70% 116,335,800
2012-05-23 2012-05-21 12.600 9,204,000 -3,500 2.69% 115,970,400
2012-05-22 2012-05-18 12.600 9,207,500 +2,500 2.69% 116,014,500
2012-05-21 2012-05-17 12.800 9,205,000 -500 2.69% 117,824,000
2012-05-18 2012-05-16 12.800 9,205,500 -7,500 2.69% 117,830,400
2012-05-17 2012-05-15 13.000 9,213,000 +4,500 2.69% 119,769,000
2012-05-16 2012-05-14 13.000 9,208,500 -25,000 2.69% 119,710,500
2012-05-15 2012-05-11 13.200 9,233,500 -2,000 2.70% 121,882,200
2012-05-14 2012-05-10 13.400 9,235,500 +1,500 2.70% 123,755,700
2012-05-11 2012-05-09 13.400 9,234,000 -3,000 2.70% 123,735,600
2012-05-10 2012-05-08 13.800 9,237,000 -46,500 2.70% 127,470,600
2012-05-09 2012-05-07 13.200 9,283,500 -32,500 2.71% 122,542,200
2012-05-08 2012-05-04 13.000 9,316,000 -66,000 2.72% 121,108,000
2012-05-07 2012-05-03 13.200 9,382,000 -70,000 2.74% 123,842,400
2012-05-04 2012-05-02 13.200 9,452,000 -10,000 2.76% 124,766,400
2012-05-03 2012-04-30 13.200 9,462,000 -11,500 2.76% 124,898,400
2012-05-02 2012-04-27 12.800 9,473,500 +25,000 2.77% 121,260,800
2012-04-27 2012-04-25 13.000 9,448,500 +500 2.76% 122,830,500
2012-04-26 2012-04-24 12.800 9,448,000 +2,500 2.76% 120,934,400
2012-04-25 2012-04-23 13.000 9,445,500 +33,000 2.76% 122,791,500
2012-04-24 2012-04-20 13.000 9,412,500 +3,500 2.75% 122,362,500
2012-04-23 2012-04-19 13.000 9,409,000 +2,000 2.75% 122,317,000
2012-04-20 2012-04-18 13.000 9,407,000 +44,000 2.75% 122,291,000
2012-04-19 2012-04-17 13.000 9,363,000 -4,500 2.74% 121,719,000
2012-04-18 2012-04-16 12.800 9,367,500 -17,500 2.74% 119,904,000
2012-04-17 2012-04-13 13.000 9,385,000 -43,000 2.74% 122,005,000
2012-04-16 2012-04-12 13.200 9,428,000 -116,500 2.75% 124,449,600
2012-04-13 2012-04-11 13.400 9,544,500 +11,000 2.79% 127,896,300
2012-04-12 2012-04-10 13.600 9,533,500 -14,500 2.79% 129,655,600
2012-04-11 2012-04-05 13.200 9,548,000 -4,500 2.79% 126,033,600
2012-04-10 2012-04-03 12.600 9,552,500 -121,000 2.79% 120,361,500
2012-04-05 2012-04-02 12.200 9,673,500 -335,000 2.83% 118,016,700
2012-04-03 2012-03-30 10.400 10,008,500 +19,500 2.92% 104,088,400
2012-04-02 2012-03-29 10.600 9,989,000 +47,500 2.92% 105,883,400
2012-03-30 2012-03-28 10.000 9,941,500 -8,000 2.90% 99,415,000
2012-03-29 2012-03-27 9.800 9,949,500 +4,000 2.91% 97,505,100
2012-03-28 2012-03-26 9.800 9,945,500 +72,500 2.91% 97,465,900
2012-03-27 2012-03-23 9.800 9,873,000 -10,500 2.88% 96,755,400
2012-03-26 2012-03-22 9.700 9,883,500 +19,500 2.89% 95,869,950
2012-03-23 2012-03-21 9.700 9,864,000 -38,000 2.88% 95,680,800
2012-03-22 2012-03-20 9.300 9,902,000 +9,500 2.89% 92,088,600
2012-03-21 2012-03-19 9.600 9,892,500 +6,000 2.89% 94,968,000
2012-03-19 2012-03-15 9.500 9,886,500 -39,500 2.89% 93,921,750
2012-03-16 2012-03-14 9.700 9,926,000 +45,500 2.90% 96,282,200
2012-03-15 2012-03-13 9.700 9,880,500 -2,500 2.89% 95,840,850
2012-03-14 2012-03-12 9.600 9,883,000 +10,000 2.89% 94,876,800
2012-03-13 2012-03-09 9.600 9,873,000 +21,000 2.88% 94,780,800
2012-03-12 2012-03-08 9.600 9,852,000 +6,000 2.88% 94,579,200
2012-03-09 2012-03-07 9.600 9,846,000 +12,500 2.88% 94,521,600
2012-03-08 2012-03-06 9.700 9,833,500 +15,500 2.87% 95,384,950
2012-03-07 2012-03-05 9.900 9,818,000 +4,000 2.87% 97,198,200
2012-03-06 2012-03-02 10.000 9,814,000 +5,000 2.87% 98,140,000
2012-03-05 2012-03-01 10.200 9,809,000 -3,000 2.87% 100,051,800
2012-03-02 2012-02-29 10.200 9,812,000 -34,500 2.87% 100,082,400
2012-03-01 2012-02-28 9.800 9,846,500 +3,500 2.88% 96,495,700
2012-02-29 2012-02-27 9.800 9,843,000 +4,000 2.88% 96,461,400
2012-02-28 2012-02-24 10.000 9,839,000 -33,500 2.87% 98,390,000
2012-02-27 2012-02-23 10.000 9,872,500 -4,000 2.88% 98,725,000
2012-02-24 2012-02-22 10.200 9,876,500 -12,500 2.89% 100,740,300
2012-02-23 2012-02-21 9.900 9,889,000 +16,000 2.89% 97,901,100
2012-02-22 2012-02-20 10.000 9,873,000 +13,000 2.88% 98,730,000
2012-02-21 2012-02-17 10.200 9,860,000 -4,000 2.88% 100,572,000
2012-02-20 2012-02-16 10.200 9,864,000 -18,500 3.01% 100,612,800
2012-02-17 2012-02-15 10.200 9,882,500 -48,500 3.02% 100,801,500
2012-02-16 2012-02-14 9.900 9,931,000 -7,000 3.03% 98,316,900
2012-02-15 2012-02-13 9.800 9,938,000 -1,000 3.04% 97,392,400
2012-02-14 2012-02-10 9.700 9,939,000 +25,000 3.04% 96,408,300
2012-02-13 2012-02-09 10.000 9,914,000 -41,000 3.03% 99,140,000
2012-02-10 2012-02-08 9.900 9,955,000 +70,500 3.04% 98,554,500
2012-02-09 2012-02-07 9.600 9,884,500 +25,000 3.02% 94,891,200
2012-02-08 2012-02-06 9.900 9,859,500 -7,000 3.01% 97,609,050
2012-02-07 2012-02-03 10.200 9,866,500 -57,000 3.01% 100,638,300
2012-02-06 2012-02-02 9.700 9,923,500 -4,500 3.03% 96,257,950
2012-02-03 2012-02-01 9.500 9,928,000 +16,500 3.03% 94,316,000
2012-02-02 2012-01-31 9.700 9,911,500 -18,500 3.03% 96,141,550
2012-02-01 2012-01-30 9.700 9,930,000 -7,000 3.03% 96,321,000
2012-01-31 2012-01-27 9.200 9,937,000 -6,500 3.04% 91,420,400
2012-01-30 2012-01-26 9.200 9,943,500 +9,000 3.04% 91,480,200
2012-01-27 2012-01-20 9.200 9,934,500 +1,000 3.04% 91,397,400
2012-01-26 2012-01-19 9.700 9,933,500 +19,500 3.04% 96,354,950
2012-01-20 2012-01-18 9.300 9,914,000 -2,500 3.03% 92,200,200
2012-01-19 2012-01-17 9.500 9,916,500 -7,500 3.03% 94,206,750
2012-01-18 2012-01-16 9.400 9,924,000 -3,000 3.03% 93,285,600
2012-01-17 2012-01-13 9.600 9,927,000 +8,000 3.03% 95,299,200
2012-01-16 2012-01-12 9.700 9,919,000 -3,500 3.03% 96,214,300
2012-01-13 2012-01-11 9.700 9,922,500 +41,500 3.03% 96,248,250
2012-01-10 2012-01-06 9.600 9,881,000 +3,500 3.02% 94,857,600
2012-01-09 2012-01-05 10.000 9,877,500 +3,000 3.02% 98,775,000
2012-01-06 2012-01-04 10.200 9,874,500 -13,000 3.02% 100,719,900
2012-01-05 2012-01-03 10.800 9,887,500 +1,000 3.02% 106,785,000
2012-01-04 2011-12-30 10.600 9,886,500 -42,000 3.02% 104,796,900
2012-01-03 2011-12-29 10.800 9,928,500 -11,500 3.03% 107,227,800
2011-12-30 2011-12-28 10.000 9,940,000 -16,000 3.04% 99,400,000
2011-12-29 2011-12-23 9.100 9,956,000 -12,000 3.04% 90,599,600
2011-12-28 2011-12-22 8.900 9,968,000 -7,000 3.05% 88,715,200
2011-12-23 2011-12-21 9.100 9,975,000 +20,500 3.05% 90,772,500
2011-12-22 2011-12-20 9.200 9,954,500 -500 3.04% 91,581,400
2011-12-21 2011-12-19 9.300 9,955,000 -2,500 3.04% 92,581,500
2011-12-20 2011-12-16 9.000 9,957,500 +10,500 3.04% 89,617,500
2011-12-19 2011-12-15 9.200 9,947,000 -15,500 3.04% 91,512,400
2011-12-16 2011-12-14 9.200 9,962,500 -1,000 3.04% 91,655,000
2011-12-15 2011-12-13 9.500 9,963,500 -500 3.04% 94,653,250
2011-12-14 2011-12-12 9.500 9,964,000 +5,500 3.04% 94,658,000
2011-12-13 2011-12-09 9.400 9,958,500 +500 3.04% 93,609,900
2011-12-12 2011-12-08 9.700 9,958,000 -1,500 3.04% 96,592,600
2011-12-09 2011-12-07 9.700 9,959,500 +7,500 3.04% 96,607,150
2011-12-08 2011-12-06 9.900 9,952,000 -54,500 3.04% 98,524,800
2011-12-07 2011-12-05 9.700 10,006,500 +16,000 3.06% 97,063,050
2011-12-06 2011-12-02 9.700 9,990,500 +33,000 3.05% 96,907,850
2011-12-05 2011-12-01 10.200 9,957,500 -26,500 3.04% 101,566,500
2011-12-02 2011-11-30 10.400 9,984,000 +26,500 3.05% 103,833,600
2011-12-01 2011-11-29 10.200 9,957,500 +17,000 3.04% 101,566,500
2011-11-30 2011-11-28 10.400 9,940,500 -2,500 3.04% 103,381,200
2011-11-29 2011-11-25 10.400 9,943,000 +4,500 3.04% 103,407,200
2011-11-28 2011-11-24 10.400 9,938,500 -146,000 3.04% 103,360,400
2011-11-25 2011-11-23 10.000 10,084,500 +18,000 3.08% 100,845,000
2011-11-24 2011-11-22 10.200 10,066,500 -3,000 3.08% 102,678,300
2011-11-23 2011-11-21 10.200 10,069,500 -66,500 3.08% 102,708,900
2011-11-22 2011-11-18 10.600 10,136,000 -50,000 3.10% 107,441,600
2011-11-21 2011-11-17 10.200 10,186,000 -3,500 3.11% 103,897,200
2011-11-18 2011-11-16 10.400 10,189,500 -65,000 3.11% 105,970,800
2011-11-17 2011-11-15 10.400 10,254,500 -16,000 3.13% 106,646,800
2011-11-16 2011-11-14 10.400 10,270,500 -17,000 3.14% 106,813,200
2011-11-15 2011-11-11 10.200 10,287,500 -100,500 3.14% 104,932,500
2011-11-14 2011-11-10 10.600 10,388,000 -54,500 3.17% 110,112,800
2011-11-11 2011-11-09 10.800 10,442,500 +12,500 3.19% 112,779,000
2011-11-10 2011-11-08 10.800 10,430,000 +19,000 3.19% 112,644,000
2011-11-09 2011-11-07 10.800 10,411,000 +23,500 3.18% 112,438,800
2011-11-08 2011-11-04 11.000 10,387,500 -122,500 3.17% 114,262,500
2011-11-07 2011-11-03 10.800 10,510,000 +23,000 3.21% 113,508,000
2011-11-04 2011-11-02 11.000 10,487,000 +112,500 3.20% 115,357,000
2011-11-03 2011-11-01 11.000 10,374,500 +14,000 3.17% 114,119,500
2011-11-02 2011-10-31 10.800 10,360,500 +34,500 3.17% 111,893,400
2011-11-01 2011-10-28 11.400 10,326,000 -65,500 3.16% 117,716,400
2011-10-31 2011-10-27 11.400 10,391,500 +23,000 3.29% 118,463,100
2011-10-28 2011-10-26 11.200 10,368,500 -19,000 3.28% 116,127,200
2011-10-27 2011-10-25 11.000 10,387,500 -1,000 3.29% 114,262,500
2011-10-26 2011-10-24 10.600 10,388,500 +3,500 3.29% 110,118,100
2011-10-24 2011-10-20 10.600 10,385,000 -4,000 3.29% 110,081,000
2011-10-21 2011-10-19 10.800 10,389,000 +500 3.29% 112,201,200
2011-10-20 2011-10-18 10.400 10,388,500 +21,000 3.29% 108,040,400
2011-10-19 2011-10-17 11.000 10,367,500 +4,500 3.28% 114,042,500
2011-10-18 2011-10-14 10.800 10,363,000 +23,500 3.28% 111,920,400
2011-10-17 2011-10-13 11.200 10,339,500 +17,500 3.27% 115,802,400
2011-10-14 2011-10-12 11.200 10,322,000 -8,500 3.27% 115,606,400
2011-10-13 2011-10-11 11.000 10,330,500 +20,500 3.27% 113,635,500
2011-10-12 2011-10-10 10.800 10,310,000 -1,500 3.26% 111,348,000
2011-10-11 2011-10-07 11.000 10,311,500 -95,000 3.26% 113,426,500
2011-10-10 2011-10-06 10.800 10,406,500 +10,500 3.29% 112,390,200
2011-10-07 2011-10-04 10.800 10,396,000 +8,000 3.29% 112,276,800
2011-10-06 2011-10-03 11.400 10,388,000 -3,500 3.29% 118,423,200
2011-10-04 2011-09-30 12.400 10,391,500 +5,500 3.29% 128,854,600
2011-10-03 2011-09-28 12.200 10,386,000 -3,000 3.29% 126,709,200
2011-09-30 2011-09-27 12.000 10,389,000 -16,500 3.29% 124,668,000
2011-09-28 2011-09-26 12.600 10,405,500 -58,500 3.29% 131,109,300
2011-09-27 2011-09-23 12.000 10,464,000 -22,500 3.31% 125,568,000
2011-09-23 2011-09-21 12.400 10,486,500 +10,000 3.32% 130,032,600
2011-09-22 2011-09-20 12.600 10,476,500 -23,000 3.32% 132,003,900
2011-09-21 2011-09-19 12.800 10,499,500 -5,500 3.32% 134,393,600
2011-09-20 2011-09-16 13.400 10,505,000 +118,500 3.32% 140,767,000
2011-09-19 2011-09-15 13.200 10,386,500 -38,500 3.29% 137,101,800
2011-09-16 2011-09-14 13.200 10,425,000 -1,500 3.30% 137,610,000
2011-09-15 2011-09-12 13.400 10,426,500 -16,000 3.30% 139,715,100
2011-09-12 2011-09-08 13.600 10,442,500 +87,000 3.30% 142,018,000
2011-09-09 2011-09-07 13.600 10,355,500 -12,500 3.28% 140,834,800
2011-09-08 2011-09-06 13.600 10,368,000 -3,500 3.28% 141,004,800
2011-09-07 2011-09-05 13.600 10,371,500 -28,000 3.28% 141,052,400
2011-09-06 2011-09-02 13.800 10,399,500 -18,500 3.29% 143,513,100
2011-09-05 2011-09-01 13.600 10,418,000 -4,000 3.30% 141,684,800
2011-09-02 2011-08-31 13.800 10,422,000 -89,000 3.30% 143,823,600
2011-09-01 2011-08-30 13.200 10,511,000 -56,000 3.33% 138,745,200
2011-08-31 2011-08-29 13.200 10,567,000 -53,500 3.34% 139,484,400
2011-08-30 2011-08-26 12.600 10,620,500 -8,000 3.36% 133,818,300
2011-08-29 2011-08-25 12.000 10,628,500 -4,000 3.36% 127,542,000
2011-08-26 2011-08-24 12.400 10,632,500 +22,500 3.37% 131,843,000
2011-08-25 2011-08-23 12.200 10,610,000 +11,500 3.36% 129,442,000
2011-08-24 2011-08-22 12.400 10,598,500 -10,500 3.35% 131,421,400
2011-08-23 2011-08-19 12.800 10,609,000 -57,500 3.36% 135,795,200
2011-08-22 2011-08-18 13.000 10,666,500 -233,500 3.38% 138,664,500
2011-08-19 2011-08-17 12.800 10,900,000 +2,500 3.45% 139,520,000
2011-08-18 2011-08-16 13.000 10,897,500 +11,000 3.45% 141,667,500
2011-08-17 2011-08-15 13.000 10,886,500 +53,500 3.45% 141,524,500
2011-08-16 2011-08-12 12.800 10,833,000 -44,000 3.43% 138,662,400
2011-08-15 2011-08-11 12.400 10,877,000 -13,000 3.44% 134,874,800
2011-08-12 2011-08-10 12.200 10,890,000 -1,000 3.45% 132,858,000
2011-08-11 2011-08-09 12.400 10,891,000 +86,000 3.45% 135,048,400
2011-08-10 2011-08-08 13.000 10,805,000 -17,500 3.42% 140,465,000
2011-08-09 2011-08-05 13.400 10,822,500 -16,500 3.43% 145,021,500
2011-08-08 2011-08-04 13.200 10,839,000 +17,000 3.43% 143,074,800
2011-08-05 2011-08-03 13.400 10,822,000 -41,000 3.42% 145,014,800
2011-08-04 2011-08-02 13.600 10,863,000 -2,000 3.44% 147,736,800
2011-08-03 2011-08-01 14.000 10,865,000 -500 3.44% 152,110,000
2011-08-02 2011-07-29 14.400 10,865,500 -31,500 3.44% 156,463,200
2011-08-01 2011-07-28 14.400 10,897,000 -22,000 3.45% 156,916,800
2011-07-29 2011-07-27 14.600 10,919,000 +3,500 3.46% 159,417,400
2011-07-28 2011-07-26 14.600 10,915,500 -31,000 3.45% 159,366,300
2011-07-27 2011-07-25 14.600 10,946,500 -55,000 3.46% 159,818,900
2011-07-26 2011-07-22 14.200 11,001,500 -2,500 3.48% 156,221,300
2011-07-22 2011-07-20 14.200 11,004,000 -7,000 3.48% 156,256,800
2011-07-21 2011-07-19 14.000 11,011,000 -6,000 3.48% 154,154,000
2011-07-20 2011-07-18 13.800 11,017,000 -7,000 3.49% 152,034,600
2011-07-19 2011-07-15 14.000 11,024,000 -36,500 3.49% 154,336,000
2011-07-18 2011-07-14 13.800 11,060,500 -18,000 3.50% 152,634,900
2011-07-15 2011-07-13 13.600 11,078,500 -6,000 3.51% 150,667,600
2011-07-14 2011-07-12 13.600 11,084,500 -31,500 3.51% 150,749,200
2011-07-13 2011-07-11 14.000 11,116,000 -19,500 3.52% 155,624,000
2011-07-12 2011-07-08 14.000 11,135,500 -1,000 3.52% 155,897,000
2011-07-11 2011-07-07 14.000 11,136,500 +8,000 3.52% 155,911,000
2011-07-08 2011-07-06 14.000 11,128,500 -5,000 3.52% 155,799,000
2011-07-07 2011-07-05 14.200 11,133,500 +12,500 3.52% 158,095,700
2011-07-06 2011-07-04 14.400 11,121,000 -4,000 3.52% 160,142,400
2011-07-05 2011-06-30 14.200 11,125,000 +9,500 3.52% 157,975,000
2011-07-04 2011-06-29 14.200 11,115,500 -70,000 3.52% 157,840,100
2011-06-30 2011-06-28 14.400 11,185,500 -94,500 3.54% 161,071,200
2011-06-29 2011-06-27 14.400 11,280,000 +5,000 3.57% 162,432,000
2011-06-28 2011-06-24 14.200 11,275,000 -15,500 3.57% 160,105,000
2011-06-27 2011-06-23 14.000 11,290,500 -80,500 3.57% 158,067,000
2011-06-24 2011-06-22 13.200 11,371,000 -5,000 3.60% 150,097,200
2011-06-23 2011-06-21 13.400 11,376,000 -11,000 3.60% 152,438,400
2011-06-22 2011-06-20 12.800 11,387,000 +37,500 3.60% 145,753,600
2011-06-21 2011-06-17 13.200 11,349,500 -14,500 3.59% 149,813,400
2011-06-20 2011-06-16 13.600 11,364,000 -10,000 3.60% 154,550,400
2011-06-17 2011-06-15 13.400 11,374,000 +11,000 3.60% 152,411,600
2011-06-16 2011-06-14 14.000 11,363,000 -5,500 3.60% 159,082,000
2011-06-15 2011-06-13 13.600 11,368,500 +35,000 3.60% 154,611,600
2011-06-14 2011-06-10 13.800 11,333,500 -49,000 3.59% 156,402,300
2011-06-13 2011-06-09 14.200 11,382,500 +29,000 3.60% 161,631,500
2011-06-10 2011-06-08 14.200 11,353,500 +75,500 3.59% 161,219,700
2011-06-09 2011-06-07 14.400 11,278,000 +200,000 3.57% 162,403,200
2011-06-08 2011-06-03 14.400 11,078,000 -17,000 3.51% 159,523,200
2011-06-07 2011-06-02 14.400 11,095,000 +500 3.51% 159,768,000
2011-06-03 2011-06-01 14.400 11,094,500 -7,500 3.51% 159,760,800
2011-06-02 2011-05-31 14.600 11,102,000 -1,500 3.51% 162,089,200
2011-06-01 2011-05-30 14.400 11,103,500 +9,000 3.51% 159,890,400
2011-05-31 2011-05-27 14.400 11,094,500 -127,000 3.51% 159,760,800
2011-05-30 2011-05-26 14.600 11,221,500 -10,500 3.55% 163,833,900
2011-05-27 2011-05-25 14.400 11,232,000 -34,500 3.55% 161,740,800
2011-05-26 2011-05-24 14.600 11,266,500 -23,000 3.57% 164,490,900
2011-05-25 2011-05-23 14.600 11,289,500 -38,500 3.57% 164,826,700
2011-05-24 2011-05-20 14.600 11,328,000 -68,500 3.59% 165,388,800
2011-05-23 2011-05-19 14.600 11,396,500 +27,500 3.61% 166,388,900
2011-05-20 2011-05-18 14.800 11,369,000 -56,500 3.60% 168,261,200
2011-05-19 2011-05-17 14.800 11,425,500 -45,500 3.62% 169,097,400
2011-05-18 2011-05-16 14.600 11,471,000 -115,500 3.63% 167,476,600
2011-05-17 2011-05-13 14.800 11,586,500 -25,500 3.67% 171,480,200
2011-05-16 2011-05-12 14.600 11,612,000 -40,500 3.67% 169,535,200
2011-05-13 2011-05-11 14.800 11,652,500 -39,000 3.69% 172,457,000
2011-05-12 2011-05-09 15.000 11,691,500 -89,000 3.70% 175,372,500
2011-05-11 2011-05-06 14.400 11,780,500 +35,000 3.73% 169,639,200
2011-05-09 2011-05-05 15.000 11,745,500 -36,000 3.72% 176,182,500
2011-05-06 2011-05-04 15.000 11,781,500 +43,500 3.73% 176,722,500
2011-05-05 2011-05-03 15.400 11,738,000 -447,500 3.71% 180,765,200
2011-05-03 2011-04-28 13.200 12,185,500 +185,500 3.86% 160,848,600
2011-04-29 2011-04-27 13.400 12,000,000 +25,500 3.80% 160,800,000
2011-04-28 2011-04-26 14.000 11,974,500 +198,500 3.79% 167,643,000
2011-04-27 2011-04-21 15.200 11,776,000 -171,500 3.73% 178,995,200
2011-04-26 2011-04-20 15.800 11,947,500 -166,000 3.78% 188,770,500
2011-04-21 2011-04-19 14.800 12,113,500 -345,500 3.83% 179,279,800
2011-04-20 2011-04-18 14.400 12,459,000 -247,500 3.94% 179,409,600
2011-04-19 2011-04-15 13.800 12,706,500 -682,000 4.02% 175,349,700
2011-04-18 2011-04-14 13.200 13,388,500 +251,500 4.24% 176,728,200
2011-04-15 2011-04-13 13.000 13,137,000 +55,500 4.16% 170,781,000
2011-04-14 2011-04-12 13.200 13,081,500 -46,000 4.14% 172,675,800
2011-04-13 2011-04-11 12.800 13,127,500 +67,000 4.15% 168,032,000
2011-04-12 2011-04-08 13.000 13,060,500 +68,000 4.13% 169,786,500
2011-04-11 2011-04-07 13.200 12,992,500 -6,500 4.11% 171,501,000
2011-04-08 2011-04-06 13.200 12,999,000 +13,500 4.11% 171,586,800
2011-04-07 2011-04-04 12.800 12,985,500 +41,000 4.11% 166,214,400
2011-04-06 2011-04-01 13.200 12,944,500 -5,500 4.10% 170,867,400
2011-04-04 2011-03-31 13.200 12,950,000 -42,500 4.10% 170,940,000
2011-04-01 2011-03-30 13.000 12,992,500 -10,500 4.11% 168,902,500
2011-03-31 2011-03-29 12.800 13,003,000 -11,500 4.12% 166,438,400
2011-03-30 2011-03-28 13.200 13,014,500 -3,000 4.12% 171,791,400
2011-03-29 2011-03-25 13.000 13,017,500 -62,000 4.12% 169,227,500
2011-03-28 2011-03-24 13.000 13,079,500 +5,500 4.14% 170,033,500
2011-03-25 2011-03-23 13.200 13,074,000 +17,500 4.14% 172,576,800
2011-03-24 2011-03-22 13.600 13,056,500 -54,500 4.13% 177,568,400
2011-03-23 2011-03-21 13.600 13,111,000 +6,500 4.15% 178,309,600
2011-03-22 2011-03-18 12.800 13,104,500 -18,500 4.15% 167,737,600
2011-03-21 2011-03-17 12.600 13,123,000 -47,500 4.15% 165,349,800
2011-03-18 2011-03-16 13.000 13,170,500 -52,000 4.17% 171,216,500
2011-03-17 2011-03-15 13.200 13,222,500 -30,000 4.18% 174,537,000
2011-03-16 2011-03-14 13.400 13,252,500 -25,000 4.19% 177,583,500
2011-03-15 2011-03-11 13.000 13,277,500 -194,500 4.20% 172,607,500
2011-03-14 2011-03-10 13.400 13,472,000 -14,500 4.26% 180,524,800
2011-03-11 2011-03-09 13.600 13,486,500 -19,000 4.27% 183,416,400
2011-03-10 2011-03-08 13.600 13,505,500 -26,000 4.27% 183,674,800
2011-03-09 2011-03-07 13.400 13,531,500 -26,000 4.28% 181,322,100
2011-03-08 2011-03-04 13.600 13,557,500 +28,500 4.29% 184,382,000
2011-03-07 2011-03-03 13.600 13,529,000 -18,500 4.28% 183,994,400
2011-03-04 2011-03-02 13.600 13,547,500 -27,500 4.29% 184,246,000
2011-03-03 2011-03-01 13.400 13,575,000 -34,000 4.30% 181,905,000
2011-03-02 2011-02-28 13.200 13,609,000 +55,500 4.31% 179,638,800
2011-03-01 2011-02-25 13.200 13,553,500 -41,000 4.29% 178,906,200
2011-02-28 2011-02-24 13.400 13,594,500 -100,000 4.30% 182,166,300
2011-02-25 2011-02-23 13.400 13,694,500 -45,500 4.33% 183,506,300
2011-02-24 2011-02-22 13.400 13,740,000 -35,500 4.35% 184,116,000
2011-02-23 2011-02-21 13.400 13,775,500 +19,500 4.36% 184,591,700
2011-02-22 2011-02-18 13.600 13,756,000 -39,000 4.35% 187,081,600
2011-02-21 2011-02-17 13.800 13,795,000 +349,000 4.37% 190,371,000
2011-02-18 2011-02-16 13.400 13,446,000 -46,500 4.26% 180,176,400
2011-02-17 2011-02-15 13.000 13,492,500 +23,500 4.27% 175,402,500
2011-02-16 2011-02-14 12.400 13,469,000 -75,000 4.26% 167,015,600
2011-02-15 2011-02-11 12.200 13,544,000 -9,000 4.29% 165,236,800
2011-02-14 2011-02-10 12.200 13,553,000 +15,000 4.29% 165,346,600
2011-02-11 2011-02-09 12.600 13,538,000 +5,500 4.28% 170,578,800
2011-02-10 2011-02-08 12.600 13,532,500 -5,500 4.28% 170,509,500
2011-02-09 2011-02-07 12.600 13,538,000 -56,500 4.28% 170,578,800
2011-02-08 2011-02-02 12.600 13,594,500 +33,000 4.30% 171,290,700
2011-02-07 2011-01-31 12.800 13,561,500 -9,500 4.29% 173,587,200
2011-02-01 2011-01-28 12.800 13,571,000 +15,000 4.29% 173,708,800
2011-01-31 2011-01-27 12.800 13,556,000 +4,000 4.29% 173,516,800
2011-01-28 2011-01-26 12.800 13,552,000 -7,500 4.29% 173,465,600
2011-01-27 2011-01-25 13.000 13,559,500 -6,500 4.29% 176,273,500
2011-01-26 2011-01-24 13.200 13,566,000 -9,000 4.29% 179,071,200
2011-01-25 2011-01-21 13.000 13,575,000 -38,500 4.30% 176,475,000
2011-01-24 2011-01-20 12.800 13,613,500 +18,500 4.31% 174,252,800
2011-01-21 2011-01-19 12.800 13,595,000 +43,500 4.30% 174,016,000
2011-01-20 2011-01-18 12.800 13,551,500 -9,000 4.29% 173,459,200
2011-01-19 2011-01-17 12.800 13,560,500 +18,500 4.29% 173,574,400
2011-01-18 2011-01-14 13.000 13,542,000 +269,000 4.29% 176,046,000
2011-01-17 2011-01-13 13.000 13,273,000 +3,000 4.20% 172,549,000
2011-01-14 2011-01-12 13.200 13,270,000 +714,500 4.20% 175,164,000
2011-01-13 2011-01-11 12.600 12,555,500 -48,000 3.97% 158,199,300
2011-01-12 2011-01-10 13.000 12,603,500 -447,000 3.99% 163,845,500
2011-01-11 2011-01-07 13.400 13,050,500 -42,500 4.13% 174,876,700
2011-01-10 2011-01-06 13.600 13,093,000 -135,500 4.14% 178,064,800
2011-01-07 2011-01-05 13.400 13,228,500 +10,000 4.19% 177,261,900
2011-01-06 2011-01-04 13.600 13,218,500 -24,000 4.18% 179,771,600
2011-01-05 2011-01-03 13.400 13,242,500 -4,000 4.19% 177,449,500
2011-01-04 2010-12-31 13.600 13,246,500 -155,500 4.19% 180,152,400
2011-01-03 2010-12-29 13.400 13,402,000 -28,500 4.24% 179,586,800
2010-12-30 2010-12-28 13.400 13,430,500 -60,000 4.25% 179,968,700
2010-12-29 2010-12-24 13.400 13,490,500 -65,500 4.27% 180,772,700
2010-12-28 2010-12-22 13.600 13,556,000 +86,000 4.29% 184,361,600
2010-12-23 2010-12-21 13.400 13,470,000 +20,000 4.26% 180,498,000
2010-12-22 2010-12-20 13.600 13,450,000 +18,000 4.26% 182,920,000
2010-12-21 2010-12-17 13.800 13,432,000 -177,000 4.25% 185,361,600
2010-12-20 2010-12-16 13.400 13,609,000 -18,000 4.31% 182,360,600
2010-12-17 2010-12-15 13.400 13,627,000 -32,500 4.31% 182,601,800
2010-12-16 2010-12-14 13.400 13,659,500 +61,000 4.32% 183,037,300
2010-12-15 2010-12-13 13.800 13,598,500 +21,500 4.30% 187,659,300
2010-12-14 2010-12-10 13.600 13,577,000 -9,500 4.30% 184,647,200
2010-12-13 2010-12-09 13.600 13,586,500 -83,500 4.30% 184,776,400
2010-12-10 2010-12-08 14.000 13,670,000 +29,000 4.33% 191,380,000
2010-12-09 2010-12-07 14.000 13,641,000 +52,500 4.32% 190,974,000
2010-12-08 2010-12-06 14.000 13,588,500 +8,000 4.30% 190,239,000
2010-12-07 2010-12-03 13.600 13,580,500 -87,000 4.30% 184,694,800
2010-12-06 2010-12-02 14.000 13,667,500 -55,000 4.33% 191,345,000
2010-12-03 2010-12-01 13.800 13,722,500 -21,000 4.34% 189,370,500
2010-12-02 2010-11-30 13.200 13,743,500 -89,500 4.35% 181,414,200
2010-12-01 2010-11-29 13.400 13,833,000 +77,500 4.38% 185,362,200
2010-11-30 2010-11-26 13.200 13,755,500 -95,500 4.35% 181,572,600
2010-11-29 2010-11-25 13.000 13,851,000 -1,000 4.38% 180,063,000
2010-11-26 2010-11-24 12.800 13,852,000 -8,000 4.38% 177,305,600
2010-11-25 2010-11-23 12.600 13,860,000 -21,000 4.39% 174,636,000
2010-11-24 2010-11-22 12.800 13,881,000 +11,500 4.39% 177,676,800
2010-11-23 2010-11-19 13.000 13,869,500 +41,000 4.39% 180,303,500
2010-11-22 2010-11-18 13.000 13,828,500 -3,500 4.38% 179,770,500
2010-11-19 2010-11-17 13.000 13,832,000 -55,000 4.38% 179,816,000
2010-11-18 2010-11-16 13.000 13,887,000 -12,000 4.39% 180,531,000
2010-11-17 2010-11-15 13.000 13,899,000 -2,000 4.40% 180,687,000
2010-11-16 2010-11-12 13.200 13,901,000 +141,500 4.40% 183,493,200
2010-11-15 2010-11-11 13.400 13,759,500 -10,500 4.35% 184,377,300
2010-11-12 2010-11-10 13.400 13,770,000 +28,000 4.50% 184,518,000
2010-11-11 2010-11-09 13.600 13,742,000 +320,500 4.50% 186,891,200
2010-11-10 2010-11-08 14.000 13,421,500 -77,000 4.39% 187,901,000
2010-11-09 2010-11-05 13.600 13,498,500 +52,000 4.42% 183,579,600
2010-11-08 2010-11-04 13.600 13,446,500 -21,000 4.40% 182,872,400
2010-11-05 2010-11-03 13.600 13,467,500 +4,000 4.41% 183,158,000
2010-11-04 2010-11-02 13.800 13,463,500 -9,500 4.40% 185,796,300
2010-11-03 2010-11-01 14.000 13,473,000 -105,000 4.41% 188,622,000
2010-11-02 2010-10-29 13.800 13,578,000 -59,500 4.44% 187,376,400
2010-11-01 2010-10-28 13.400 13,637,500 -25,000 4.46% 182,742,500
2010-10-29 2010-10-27 13.400 13,662,500 -62,000 4.47% 183,077,500
2010-10-28 2010-10-26 13.600 13,724,500 -129,500 4.49% 186,653,200
2010-10-27 2010-10-25 13.600 13,854,000 -17,500 4.53% 188,414,400
2010-10-26 2010-10-22 13.400 13,871,500 -5,000 4.54% 185,878,100
2010-10-25 2010-10-21 13.400 13,876,500 +8,000 4.54% 185,945,100
2010-10-22 2010-10-20 13.600 13,868,500 -86,000 4.54% 188,611,600
2010-10-21 2010-10-19 13.800 13,954,500 -93,500 4.57% 192,572,100
2010-10-20 2010-10-18 13.600 14,048,000 +51,000 4.60% 191,052,800
2010-10-19 2010-10-15 14.000 13,997,000 -5,500 4.58% 195,958,000
2010-10-18 2010-10-14 14.200 14,002,500 -27,000 4.58% 198,835,500
2010-10-15 2010-10-13 14.000 14,029,500 -43,000 4.59% 196,413,000
2010-10-14 2010-10-12 13.800 14,072,500 +58,000 4.60% 194,200,500
2010-10-13 2010-10-11 14.000 14,014,500 -96,500 4.58% 196,203,000
2010-10-12 2010-10-08 14.000 14,111,000 -93,500 4.62% 197,554,000
2010-10-11 2010-10-07 13.800 14,204,500 +57,500 4.65% 196,022,100
2010-10-08 2010-10-06 13.800 14,147,000 +148,000 4.63% 195,228,600
2010-10-07 2010-10-05 13.600 13,999,000 +93,000 4.58% 190,386,400
2010-10-06 2010-10-04 13.400 13,906,000 +150,500 4.55% 186,340,400
2010-10-05 2010-09-30 13.200 13,755,500 -47,000 4.50% 181,572,600
2010-10-04 2010-09-29 13.000 13,802,500 -6,500 4.52% 179,432,500
2010-09-30 2010-09-28 13.000 13,809,000 -15,000 4.52% 179,517,000
2010-09-29 2010-09-27 13.000 13,824,000 -71,500 4.52% 179,712,000
2010-09-28 2010-09-24 13.000 13,895,500 -16,000 4.55% 180,641,500
2010-09-27 2010-09-22 13.000 13,911,500 +38,000 4.55% 180,849,500
2010-09-24 2010-09-21 12.800 13,873,500 +25,500 4.54% 177,580,800
2010-09-22 2010-09-20 13.000 13,848,000 -76,500 4.53% 180,024,000
2010-09-21 2010-09-17 13.400 13,924,500 -62,500 4.56% 186,588,300
2010-09-20 2010-09-16 12.800 13,987,000 +2,500 4.58% 179,033,600
2010-09-17 2010-09-15 13.200 13,984,500 +55,000 4.57% 184,595,400
2010-09-16 2010-09-14 13.200 13,929,500 +13,500 4.56% 183,869,400
2010-09-15 2010-09-13 13.200 13,916,000 -43,500 4.55% 183,691,200
2010-09-14 2010-09-10 13.000 13,959,500 -29,500 4.57% 181,473,500
2010-09-13 2010-09-09 12.800 13,989,000 +1,000 4.58% 179,059,200
2010-09-10 2010-09-08 12.800 13,988,000 +46,000 4.58% 179,046,400
2010-09-09 2010-09-07 13.000 13,942,000 +24,500 4.56% 181,246,000
2010-09-08 2010-09-06 13.200 13,917,500 -82,000 4.55% 183,711,000
2010-09-07 2010-09-03 13.000 13,999,500 +26,000 4.58% 181,993,500
2010-09-06 2010-09-02 13.200 13,973,500 +13,500 4.57% 184,450,200
2010-09-03 2010-09-01 12.800 13,960,000 +19,500 4.57% 178,688,000
2010-09-02 2010-08-31 13.200 13,940,500 +7,000 4.56% 184,014,600
2010-09-01 2010-08-30 13.200 13,933,500 +6,000 4.56% 183,922,200
2010-08-31 2010-08-27 13.200 13,927,500 -19,500 4.56% 183,843,000
2010-08-30 2010-08-26 13.200 13,947,000 +36,500 4.56% 184,100,400
2010-08-27 2010-08-25 13.400 13,910,500 -50,500 4.55% 186,400,700
2010-08-26 2010-08-24 13.600 13,961,000 -5,500 4.57% 189,869,600
2010-08-25 2010-08-23 13.600 13,966,500 +2,500 4.57% 189,944,400
2010-08-24 2010-08-20 13.400 13,964,000 +3,000 4.57% 187,117,600
2010-08-23 2010-08-19 13.400 13,961,000 -500 4.57% 187,077,400
2010-08-20 2010-08-18 13.400 13,961,500 +28,500 4.57% 187,084,100
2010-08-19 2010-08-17 13.600 13,933,000 -5,500 4.56% 189,488,800
2010-08-18 2010-08-16 13.800 13,938,500 +18,000 4.56% 192,351,300
2010-08-17 2010-08-13 13.800 13,920,500 +91,500 4.55% 192,102,900
2010-08-16 2010-08-12 13.800 13,829,000 +10,000 4.52% 190,840,200
2010-08-13 2010-08-11 13.600 13,819,000 -88,500 4.52% 187,938,400
2010-08-12 2010-08-10 13.800 13,907,500 +16,500 4.55% 191,923,500
2010-08-11 2010-08-09 13.800 13,891,000 +22,500 4.54% 191,695,800
2010-08-10 2010-08-06 14.000 13,868,500 +74,000 4.54% 194,159,000
2010-08-09 2010-08-05 14.000 13,794,500 +6,000 4.51% 193,123,000
2010-08-06 2010-08-04 14.000 13,788,500 +18,500 4.51% 193,039,000
2010-08-05 2010-08-03 14.200 13,770,000 +1,000 4.50% 195,534,000
2010-08-04 2010-08-02 14.600 13,769,000 -222,500 4.50% 201,027,400
2010-08-03 2010-07-30 13.600 13,991,500 -19,000 4.58% 190,284,400
2010-08-02 2010-07-29 13.400 14,010,500 -100,500 4.58% 187,740,700
2010-07-30 2010-07-28 13.400 14,111,000 -182,000 4.62% 189,087,400
2010-07-29 2010-07-27 14.000 14,293,000 +206,000 4.68% 200,102,000
2010-07-28 2010-07-26 14.200 14,087,000 -216,000 4.61% 200,035,400
2010-07-27 2010-07-23 13.400 14,303,000 +57,500 4.68% 191,660,200
2010-07-26 2010-07-22 13.200 14,245,500 +21,500 4.66% 188,040,600
2010-07-23 2010-07-21 13.400 14,224,000 +20,500 4.65% 190,601,600
2010-07-22 2010-07-20 13.200 14,203,500 -1,500 4.65% 187,486,200
2010-07-21 2010-07-19 13.200 14,205,000 -9,000 4.65% 187,506,000
2010-07-20 2010-07-16 13.400 14,214,000 +1,500 4.65% 190,467,600
2010-07-19 2010-07-15 13.400 14,212,500 +7,500 4.65% 190,447,500
2010-07-16 2010-07-14 13.400 14,205,000 -3,500 4.65% 190,347,000
2010-07-15 2010-07-13 13.400 14,208,500 +4,500 4.65% 190,393,900
2010-07-14 2010-07-12 13.400 14,204,000 -9,500 4.65% 190,333,600
2010-07-13 2010-07-09 13.600 14,213,500 +16,500 4.65% 193,303,600
2010-07-12 2010-07-08 13.400 14,197,000 +19,500 4.64% 190,239,800
2010-07-09 2010-07-07 13.400 14,177,500 +5,000 4.64% 189,978,500
2010-07-08 2010-07-06 13.400 14,172,500 +15,000 4.64% 189,911,500
2010-07-07 2010-07-05 13.600 14,157,500 -36,000 4.63% 192,542,000
2010-07-06 2010-07-02 13.600 14,193,500 -24,000 4.64% 193,031,600
2010-07-05 2010-06-30 13.600 14,217,500 -44,000 4.65% 193,358,000
2010-07-02 2010-06-29 13.600 14,261,500 -46,500 4.67% 193,956,400
2010-06-30 2010-06-28 13.600 14,308,000 -5,000 4.68% 194,588,800
2010-06-29 2010-06-25 13.600 14,313,000 +11,000 4.68% 194,656,800
2010-06-28 2010-06-24 13.600 14,302,000 -37,000 4.68% 194,507,200
2010-06-25 2010-06-23 13.600 14,339,000 +80,500 4.69% 195,010,400
2010-06-24 2010-06-22 13.800 14,258,500 +135,500 4.66% 196,767,300
2010-06-23 2010-06-21 14.000 14,123,000 -78,500 4.62% 197,722,000
2010-06-22 2010-06-18 13.600 14,201,500 +2,500 4.65% 193,140,400
2010-06-21 2010-06-17 13.800 14,199,000 -36,500 4.65% 195,946,200
2010-06-18 2010-06-15 13.600 14,235,500 +85,000 4.66% 193,602,800
2010-06-17 2010-06-14 13.600 14,150,500 +6,000 4.63% 192,446,800
2010-06-15 2010-06-11 13.400 14,144,500 -201,000 4.63% 189,536,300
2010-06-14 2010-06-10 13.400 14,345,500 +9,500 4.69% 192,229,700
2010-06-11 2010-06-09 13.600 14,336,000 -29,000 4.69% 194,969,600
2010-06-10 2010-06-08 13.800 14,365,000 +31,500 4.70% 198,237,000
2010-06-09 2010-06-07 13.600 14,333,500 +66,000 4.69% 194,935,600
2010-06-08 2010-06-04 14.000 14,267,500 +28,500 4.67% 199,745,000
2010-06-07 2010-06-03 13.800 14,239,000 +20,000 4.66% 196,498,200
2010-06-04 2010-06-02 13.600 14,219,000 +53,000 4.65% 193,378,400
2010-06-03 2010-06-01 13.600 14,166,000 +46,500 4.63% 192,657,600
2010-06-02 2010-05-31 13.800 14,119,500 +2,500 4.62% 194,849,100
2010-06-01 2010-05-28 14.400 14,117,000 -235,000 4.62% 203,284,800
2010-05-31 2010-05-27 13.600 14,352,000 -48,000 4.70% 195,187,200
2010-05-28 2010-05-26 13.200 14,400,000 +21,000 4.71% 190,080,000
2010-05-27 2010-05-25 12.800 14,379,000 -232,500 4.70% 184,051,200
2010-05-26 2010-05-24 13.600 14,611,500 +31,500 4.78% 198,716,400
2010-05-25 2010-05-20 13.800 14,580,000 +419,000 4.77% 201,204,000
2010-05-24 2010-05-19 14.400 14,161,000 -69,500 4.63% 203,918,400
2010-05-20 2010-05-18 14.800 14,230,500 +5,500 4.66% 210,611,400
2010-05-19 2010-05-17 14.600 14,225,000 -23,000 4.65% 207,685,000
2010-05-18 2010-05-14 15.200 14,248,000 +7,000 4.66% 216,569,600
2010-05-17 2010-05-13 15.600 14,241,000 +68,000 4.66% 222,159,600
2010-05-14 2010-05-12 15.600 14,173,000 +8,000 4.64% 221,098,800
2010-05-13 2010-05-11 15.600 14,165,000 -5,500 4.63% 220,974,000
2010-05-12 2010-05-10 16.000 14,170,500 -76,500 4.64% 226,728,000
2010-05-11 2010-05-07 15.400 14,247,000 -4,000 4.66% 219,403,800
2010-05-10 2010-05-06 14.800 14,251,000 +218,500 4.66% 210,914,800
2010-05-07 2010-05-05 15.800 14,032,500 -44,000 4.59% 221,713,500
2010-05-06 2010-05-04 16.400 14,076,500 +61,500 4.61% 230,854,600
2010-05-05 2010-05-03 16.200 14,015,000 -21,500 4.58% 227,043,000
2010-05-04 2010-04-30 16.200 14,036,500 +5,000 4.59% 227,391,300
2010-05-03 2010-04-29 16.000 14,031,500 -68,000 4.59% 224,504,000
2010-04-30 2010-04-28 16.000 14,099,500 +45,500 4.61% 225,592,000
2010-04-29 2010-04-27 16.400 14,054,000 +21,500 4.60% 230,485,600
2010-04-28 2010-04-26 16.800 14,032,500 -50,000 4.59% 235,746,000
2010-04-27 2010-04-23 16.800 14,082,500 -163,000 4.61% 236,586,000
2010-04-26 2010-04-22 16.600 14,245,500 -197,000 4.66% 236,475,300
2010-04-23 2010-04-21 16.600 14,442,500 -222,000 4.72% 239,745,500
2010-04-22 2010-04-20 15.600 14,664,500 -354,000 4.80% 228,766,200
2010-04-21 2010-04-19 15.400 15,018,500 -206,000 4.91% 231,284,900
2010-04-20 2010-04-16 16.000 15,224,500 -301,500 4.98% 243,592,000
2010-04-19 2010-04-15 16.400 15,526,000 +5,500 5.08% 254,626,400
2010-04-16 2010-04-14 16.600 15,520,500 +60,500 5.08% 257,640,300
2010-04-15 2010-04-13 16.800 15,460,000 +64,000 5.06% 259,728,000
2010-04-14 2010-04-12 17.200 15,396,000 -40,000 5.04% 264,811,200
2010-04-13 2010-04-09 17.000 15,436,000 +107,500 5.05% 262,412,000
2010-04-09 2010-04-07 17.000 15,328,500 +92,000 5.01% 260,584,500
2010-04-08 2010-04-01 16.600 15,236,500 +539,000 4.98% 252,925,900
2010-04-07 2010-03-31 17.600 14,697,500 +594,500 4.81% 258,676,000
2010-04-01 2010-03-30 18.000 14,103,000 +492,500 4.61% 253,854,000
2010-03-31 2010-03-29 17.800 13,610,500 +518,000 4.45% 242,266,900
2010-03-30 2010-03-26 18.200 13,092,500 +600,500 4.28% 238,283,500
2010-03-29 2010-03-25 18.200 12,492,000 +44,500 4.09% 227,354,400
2010-03-26 2010-03-24 18.200 12,447,500 +36,500 4.07% 226,544,500
2010-03-25 2010-03-23 17.800 12,411,000 +262,000 4.06% 220,915,800
2010-03-24 2010-03-22 19.600 12,149,000 -202,000 3.97% 238,120,400
2010-03-23 2010-03-19 19.000 12,351,000 -425,000 4.04% 234,669,000
2010-03-22 2010-03-18 18.200 12,776,000 -459,000 4.18% 232,523,200
2010-03-19 2010-03-17 17.800 13,235,000 -58,500 4.33% 235,583,000
2010-03-18 2010-03-16 17.400 13,293,500 -592,000 4.35% 231,306,900
2010-03-17 2010-03-15 15.600 13,885,500 +500 4.54% 216,613,800
2010-03-16 2010-03-12 15.600 13,885,000 +5,500 4.54% 216,606,000
2010-03-15 2010-03-11 15.400 13,879,500 -24,000 4.54% 213,744,300
2010-03-12 2010-03-10 15.600 13,903,500 +43,000 4.55% 216,894,600
2010-03-11 2010-03-09 15.600 13,860,500 +513,000 4.53% 216,223,800
2010-03-10 2010-03-08 15.800 13,347,500 +377,000 4.37% 210,890,500
2010-03-09 2010-03-05 16.000 12,970,500 +106,500 4.24% 207,528,000
2010-03-08 2010-03-04 15.600 12,864,000 +29,500 4.21% 200,678,400
2010-03-05 2010-03-03 15.600 12,834,500 -21,500 4.20% 200,218,200
2010-03-04 2010-03-02 15.800 12,856,000 -500 4.21% 203,124,800
2010-03-03 2010-03-01 15.800 12,856,500 +94,000 4.21% 203,132,700
2010-03-02 2010-02-26 15.600 12,762,500 +188,000 4.18% 199,095,000
2010-03-01 2010-02-25 15.400 12,574,500 +115,500 4.11% 193,647,300
2010-02-26 2010-02-24 15.800 12,459,000 +80,500 4.08% 196,852,200
2010-02-25 2010-02-23 16.000 12,378,500 +79,000 4.05% 198,056,000
2010-02-24 2010-02-22 16.400 12,299,500 +79,500 4.02% 201,711,800
2010-02-23 2010-02-19 16.000 12,220,000 +5,500 4.00% 195,520,000
2010-02-22 2010-02-18 16.200 12,214,500 +22,500 4.00% 197,874,900
2010-02-19 2010-02-17 16.400 12,192,000 +55,000 3.99% 199,948,800
2010-02-18 2010-02-12 16.200 12,137,000 +47,000 3.97% 196,619,400
2010-02-17 2010-02-11 16.000 12,090,000 -44,000 3.96% 193,440,000
2010-02-12 2010-02-10 16.400 12,134,000 -41,500 3.97% 198,997,600
2010-02-11 2010-02-09 16.200 12,175,500 +36,000 3.98% 197,243,100
2010-02-10 2010-02-08 16.400 12,139,500 +73,500 3.97% 199,087,800
2010-02-09 2010-02-05 17.200 12,066,000 -139,000 3.95% 207,535,200
2010-02-08 2010-02-04 17.800 12,205,000 -72,500 3.99% 217,249,000
2010-02-05 2010-02-03 17.800 12,277,500 +76,000 4.02% 218,539,500
2010-02-04 2010-02-02 17.800 12,201,500 -108,500 3.99% 217,186,700
2010-02-03 2010-02-01 17.400 12,310,000 -59,500 4.03% 214,194,000
2010-02-02 2010-01-29 17.400 12,369,500 -46,000 4.05% 215,229,300
2010-02-01 2010-01-28 16.000 12,415,500 +37,000 4.06% 198,648,000
2010-01-29 2010-01-27 16.000 12,378,500 +60,500 4.05% 198,056,000
2010-01-28 2010-01-26 17.000 12,318,000 -207,000 4.03% 209,406,000
2010-01-27 2010-01-25 17.400 12,525,000 +77,000 4.10% 217,935,000
2010-01-26 2010-01-22 16.600 12,448,000 -322,500 4.07% 206,636,800
2010-01-25 2010-01-21 16.400 12,770,500 -97,000 4.18% 209,436,200
2010-01-22 2010-01-20 17.600 12,867,500 -35,000 4.21% 226,468,000
2010-01-21 2010-01-19 18.000 12,902,500 -42,500 4.22% 232,245,000
2010-01-20 2010-01-18 18.000 12,945,000 +76,000 4.23% 233,010,000
2010-01-19 2010-01-15 18.200 12,869,000 -6,500 4.21% 234,215,800
2010-01-18 2010-01-14 18.000 12,875,500 +78,000 4.21% 231,759,000
2010-01-15 2010-01-13 17.600 12,797,500 +463,500 4.19% 225,236,000
2010-01-14 2010-01-12 19.800 12,334,000 -91,500 4.04% 244,213,200
2010-01-11 2010-01-07 19.800 12,425,500 -74,000 4.06% 246,024,900
2010-01-08 2010-01-06 19.200 12,499,500 -109,000 4.09% 239,990,400
2010-01-07 2010-01-05 18.400 12,608,500 -52,000 4.12% 231,996,400
2010-01-06 2010-01-04 17.400 12,660,500 -101,500 4.14% 220,292,700
2010-01-05 2009-12-31 16.000 12,762,000 -125,000 4.18% 204,192,000
2010-01-04 2009-12-29 15.600 12,887,000 +28,500 4.22% 201,037,200
2009-12-30 2009-12-28 15.600 12,858,500 +1,000 4.21% 200,592,600
2009-12-29 2009-12-24 15.800 12,857,500 +152,500 4.21% 203,148,500
2009-12-28 2009-12-22 15.800 12,705,000 +29,000 4.16% 200,739,000
2009-12-23 2009-12-21 16.400 12,676,000 +170,000 4.15% 207,886,400
2009-12-22 2009-12-18 16.400 12,506,000 +47,500 4.09% 205,098,400
2009-12-21 2009-12-17 15.600 12,458,500 -14,500 4.08% 194,352,600
2009-12-18 2009-12-16 15.800 12,473,000 +56,000 4.08% 197,073,400
2009-12-17 2009-12-15 16.000 12,417,000 -19,000 4.06% 198,672,000
2009-12-16 2009-12-14 15.800 12,436,000 -290,000 4.07% 196,488,800
2009-12-15 2009-12-11 15.600 12,726,000 +54,500 4.16% 198,525,600
2009-12-14 2009-12-10 15.200 12,671,500 -610,500 4.15% 192,606,800
2009-12-11 2009-12-09 15.600 13,282,000 +43,500 4.35% 207,199,200
2009-12-10 2009-12-08 16.000 13,238,500 -5,500 4.33% 211,816,000
2009-12-09 2009-12-07 16.400 13,244,000 -181,000 4.33% 217,201,600
2009-12-08 2009-12-04 15.400 13,425,000 -435,000 4.39% 206,745,000
2009-12-07 2009-12-03 14.600 13,860,000 -150,000 4.53% 202,356,000
2009-12-04 2009-12-02 14.000 14,010,000 -130,000 4.58% 196,140,000
2009-12-03 2009-12-01 14.000 14,140,000 -45,000 4.63% 197,960,000
2009-12-02 2009-11-30 13.800 14,185,000 +51,500 4.64% 195,753,000
2009-12-01 2009-11-27 13.000 14,133,500 -20,000 4.62% 183,735,500
2009-11-30 2009-11-26 14.000 14,153,500 -97,000 4.63% 198,149,000
2009-11-27 2009-11-25 14.200 14,250,500 +110,500 4.66% 202,357,100
2009-11-26 2009-11-24 14.200 14,140,000 -25,500 4.63% 200,788,000
2009-11-25 2009-11-23 14.200 14,165,500 +21,500 4.63% 201,150,100
2009-11-24 2009-11-20 14.200 14,144,000 -25,000 4.63% 200,844,800
2009-11-23 2009-11-19 14.400 14,169,000 -15,000 4.64% 204,033,600
2009-11-20 2009-11-18 14.600 14,184,000 +78,000 4.64% 207,086,400
2009-11-19 2009-11-17 14.800 14,106,000 -16,000 4.61% 208,768,800
2009-11-18 2009-11-16 14.800 14,122,000 -345,500 4.62% 209,005,600
2009-11-17 2009-11-13 13.800 14,467,500 +87,000 4.73% 199,651,500
2009-11-16 2009-11-12 13.800 14,380,500 -1,000 4.70% 198,450,900
2009-11-13 2009-11-11 13.800 14,381,500 +75,000 4.70% 198,464,700
2009-11-12 2009-11-10 13.800 14,306,500 +22,500 4.68% 197,429,700
2009-11-11 2009-11-09 14.000 14,284,000 -77,000 4.67% 199,976,000
2009-11-10 2009-11-06 13.400 14,361,000 +16,500 4.70% 192,437,400
2009-11-09 2009-11-05 13.400 14,344,500 +33,500 4.69% 192,216,300
2009-11-06 2009-11-04 13.200 14,311,000 +59,500 4.68% 188,905,200
2009-11-05 2009-11-03 13.000 14,251,500 -44,000 4.66% 185,269,500
2009-11-04 2009-11-02 13.400 14,295,500 +22,500 4.68% 191,559,700
2009-11-03 2009-10-30 13.400 14,273,000 -24,000 4.67% 191,258,200
2009-11-02 2009-10-29 12.800 14,297,000 -10,000 4.68% 183,001,600
2009-10-30 2009-10-28 13.400 14,307,000 -37,000 4.68% 191,713,800
2009-10-29 2009-10-27 13.600 14,344,000 -77,500 4.69% 195,078,400
2009-10-28 2009-10-23 14.000 14,421,500 -48,000 4.72% 201,901,000
2009-10-27 2009-10-22 14.200 14,469,500 +26,500 4.73% 205,466,900
2009-10-23 2009-10-21 13.800 14,443,000 +106,500 4.72% 199,313,400
2009-10-22 2009-10-20 13.600 14,336,500 +12,500 4.69% 194,976,400
2009-10-21 2009-10-19 14.000 14,324,000 -293,500 4.69% 200,536,000
2009-10-20 2009-10-16 14.200 14,617,500 -115,500 4.78% 207,568,500
2009-10-19 2009-10-15 13.000 14,733,000 +20,000 4.82% 191,529,000
2009-10-16 2009-10-14 13.000 14,713,000 -21,500 4.81% 191,269,000
2009-10-15 2009-10-13 13.000 14,734,500 +25,500 4.82% 191,548,500
2009-10-14 2009-10-12 12.800 14,709,000 -14,500 4.81% 188,275,200
2009-10-13 2009-10-09 13.000 14,723,500 +32,500 4.82% 191,405,500
2009-10-12 2009-10-08 12.600 14,691,000 +11,500 4.81% 185,106,600
2009-10-09 2009-10-07 13.000 14,679,500 +19,000 4.80% 190,833,500
2009-10-08 2009-10-06 13.200 14,660,500 +94,000 4.80% 193,518,600
2009-10-07 2009-10-05 12.600 14,566,500 -500 4.77% 183,537,900
2009-10-06 2009-10-02 12.600 14,567,000 -10,500 4.77% 183,544,200
2009-10-05 2009-09-30 12.600 14,577,500 +60,500 4.77% 183,676,500
2009-10-02 2009-09-29 13.000 14,517,000 +20,000 4.75% 188,721,000
2009-09-30 2009-09-28 13.800 14,497,000 +51,000 4.74% 200,058,600
2009-09-29 2009-09-25 13.600 14,446,000 -56,500 4.73% 196,465,600
2009-09-28 2009-09-24 13.000 14,502,500 +87,000 4.74% 188,532,500
2009-09-25 2009-09-23 13.000 14,415,500 -4,000 4.72% 187,401,500
2009-09-24 2009-09-22 13.200 14,419,500 +257,500 4.72% 190,337,400
2009-09-23 2009-09-21 12.400 14,162,000 +51,500 4.63% 175,608,800
2009-09-22 2009-09-18 12.800 14,110,500 +24,000 4.62% 180,614,400
2009-09-21 2009-09-17 12.400 14,086,500 -4,000 4.61% 174,672,600
2009-09-18 2009-09-16 12.800 14,090,500 +179,000 4.61% 180,358,400
2009-09-17 2009-09-15 11.800 13,911,500 -20,500 4.55% 164,155,700
2009-09-16 2009-09-14 12.000 13,932,000 +29,500 4.56% 167,184,000
2009-09-15 2009-09-11 12.200 13,902,500 +78,500 4.55% 169,610,500
2009-09-14 2009-09-10 12.200 13,824,000 -34,500 4.52% 168,652,800
2009-09-11 2009-09-09 12.800 13,858,500 +31,500 4.53% 177,388,800
2009-09-10 2009-09-08 13.200 13,827,000 +258,500 4.52% 182,516,400
2009-09-09 2009-09-07 13.600 13,568,500 -24,500 4.44% 184,531,600
2009-09-08 2009-09-04 13.800 13,593,000 -85,000 4.45% 187,583,400
2009-09-07 2009-09-03 14.000 13,678,000 -76,000 4.47% 191,492,000
2009-09-04 2009-09-02 14.000 13,754,000 -56,500 4.50% 192,556,000
2009-09-03 2009-09-01 13.400 13,810,500 -2,500 4.52% 185,060,700
2009-09-01 2009-08-28 13.400 13,813,000 +163,000 4.52% 185,094,200
2009-08-31 2009-08-27 13.800 13,650,000 +98,000 4.47% 188,370,000
2009-08-28 2009-08-26 14.200 13,552,000 +22,500 4.43% 192,438,400
2009-08-27 2009-08-25 14.200 13,529,500 -500 4.43% 192,118,900
2009-08-26 2009-08-24 14.200 13,530,000 +96,000 4.43% 192,126,000
2009-08-25 2009-08-21 14.200 13,434,000 +9,500 4.39% 190,762,800
2009-08-24 2009-08-20 14.600 13,424,500 -73,000 4.39% 195,997,700
2009-08-21 2009-08-19 14.400 13,497,500 -51,500 4.42% 194,364,000
2009-08-20 2009-08-18 15.600 13,549,000 +585,000 4.43% 211,364,400
2009-08-19 2009-08-17 16.200 12,964,000 -53,500 4.24% 210,016,800
2009-08-12 2009-08-10 17.400 13,017,500 -188,000 4.26% 226,504,500
2009-08-11 2009-08-07 17.400 13,205,500 -55,000 4.32% 229,775,700
2009-08-10 2009-08-06 18.200 13,260,500 -70,500 4.34% 241,341,100
2009-08-07 2009-08-05 18.600 13,331,000 -23,000 4.36% 247,956,600
2009-08-06 2009-08-04 18.400 13,354,000 -7,500 4.37% 245,713,600
2009-08-04 2009-07-31 19.600 13,361,500 +22,000 4.37% 261,885,400
2009-08-03 2009-07-30 20.200 13,339,500 -141,500 4.36% 269,457,900
2009-07-31 2009-07-29 20.400 13,481,000 -393,000 4.41% 275,012,400
2009-07-30 2009-07-28 19.400 13,874,000 -259,000 4.54% 269,155,600
2009-07-29 2009-07-27 19.200 14,133,000 -135,000 4.62% 271,353,600
2009-07-28 2009-07-24 19.400 14,268,000 -62,500 4.67% 276,799,200
2009-07-27 2009-07-23 18.800 14,330,500 +11,500 4.69% 269,413,400
2009-07-24 2009-07-22 19.200 14,319,000 +86,000 4.68% 274,924,800
2009-07-23 2009-07-21 19.800 14,233,000 +238,000 4.66% 281,813,400
2009-07-20 2009-07-16 19.400 13,995,000 +154,000 4.58% 271,503,000
2009-07-17 2009-07-15 19.200 13,841,000 -162,000 4.53% 265,747,200
2009-07-16 2009-07-14 17.800 14,003,000 +40,500 4.58% 249,253,400
2009-07-15 2009-07-13 17.400 13,962,500 -85,500 4.57% 242,947,500
2009-07-14 2009-07-10 18.000 14,048,000 -19,000 4.60% 252,864,000
2009-07-13 2009-07-09 18.000 14,067,000 -42,500 4.60% 253,206,000
2009-07-10 2009-07-08 17.800 14,109,500 -64,000 4.62% 251,149,100
2009-07-09 2009-07-07 18.200 14,173,500 -116,000 4.64% 257,957,700
2009-07-08 2009-07-06 18.200 14,289,500 -3,000 4.67% 260,068,900
2009-07-07 2009-07-03 17.800 14,292,500 +65,000 4.68% 254,406,500
2009-07-06 2009-07-02 17.400 14,227,500 +47,000 4.65% 247,558,500
2009-07-03 2009-06-30 18.000 14,180,500 +165,000 4.64% 255,249,000
2009-07-02 2009-06-29 18.800 14,015,500 +95,000 4.59% 263,491,400
2009-06-30 2009-06-26 18.800 13,920,500 -12,000 4.55% 261,705,400
2009-06-29 2009-06-25 19.200 13,932,500 +28,500 4.63% 267,504,000
2009-06-26 2009-06-24 18.600 13,904,000 +28,000 4.62% 258,614,400
2009-06-25 2009-06-23 16.600 13,876,000 +201,500 4.61% 230,341,600
2009-06-24 2009-06-22 17.800 13,674,500 +231,000 4.54% 243,406,100
2009-06-23 2009-06-19 18.200 13,443,500 +56,000 4.46% 244,671,700
2009-06-22 2009-06-18 18.200 13,387,500 +95,500 4.45% 243,652,500
2009-06-19 2009-06-17 18.800 13,292,000 -39,000 4.41% 249,889,600
2009-06-18 2009-06-16 18.800 13,331,000 +204,000 4.43% 250,622,800
2009-06-17 2009-06-15 19.800 13,127,000 -9,000 4.36% 259,914,600
2009-06-16 2009-06-12 20.200 13,136,000 +137,000 4.36% 265,347,200
2009-06-15 2009-06-11 20.400 12,999,000 -184,500 4.32% 265,179,600
2009-06-12 2009-06-10 20.400 13,183,500 -30,000 4.38% 268,943,400
2009-06-11 2009-06-09 20.400 13,213,500 +411,500 4.39% 269,555,400
2009-06-10 2009-06-08 20.800 12,802,000 -9,500 4.25% 266,281,600
2009-06-09 2009-06-05 20.800 12,811,500 -141,000 4.25% 266,479,200
2009-06-08 2009-06-04 20.000 12,952,500 +283,000 4.30% 259,050,000
2009-06-05 2009-06-03 20.400 12,669,500 +308,000 4.21% 258,457,800
2009-06-04 2009-06-02 20.800 12,361,500 +80,000 4.11% 257,119,200
2009-06-03 2009-06-01 21.000 12,281,500 +280,500 4.08% 257,911,500
2009-06-02 2009-05-29 20.400 12,001,000 +479,500 3.99% 244,820,400
2009-06-01 2009-05-27 20.600 11,521,500 +101,000 3.83% 237,342,900
2009-05-29 2009-05-26 21.200 11,420,500 -421,000 3.79% 242,114,600
2009-05-27 2009-05-25 19.200 11,841,500 +262,500 3.93% 227,356,800
2009-05-26 2009-05-22 19.200 11,579,000 +356,000 3.85% 222,316,800
2009-05-25 2009-05-21 20.400 11,223,000 +2,067,500 3.73% 228,949,200
2009-05-22 2009-05-20 19.000 9,155,500 -567,500 3.04% 173,954,500
2009-05-21 2009-05-19 16.200 9,723,000 +97,000 3.23% 157,512,600
2009-05-20 2009-05-18 15.800 9,626,000 -88,500 3.20% 152,090,800
2009-05-19 2009-05-15 15.800 9,714,500 +254,500 3.23% 153,489,100
2009-05-18 2009-05-14 15.600 9,460,000 -99,000 3.14% 147,576,000
2009-05-15 2009-05-13 15.800 9,559,000 +352,500 3.17% 151,032,200
2009-05-14 2009-05-12 15.400 9,206,500 +17,500 3.06% 141,780,100
2009-05-13 2009-05-11 15.800 9,189,000 +46,500 3.05% 145,186,200
2009-05-12 2009-05-08 16.400 9,142,500 +76,500 3.04% 149,937,000
2009-05-11 2009-05-07 15.800 9,066,000 +170,000 3.01% 143,242,800
2009-05-08 2009-05-06 16.600 8,896,000 -217,500 2.95% 147,673,600
2009-05-07 2009-05-05 15.000 9,113,500 +287,500 3.03% 136,702,500
2009-05-06 2009-05-04 15.200 8,826,000 -312,500 2.93% 134,155,200
2009-05-05 2009-04-30 14.400 9,138,500 +89,000 3.03% 131,594,400
2009-05-04 2009-04-29 14.400 9,049,500 -95,000 3.01% 130,312,800
2009-04-30 2009-04-28 14.000 9,144,500 +140,500 3.04% 128,023,000
2009-04-29 2009-04-27 14.600 9,004,000 -12,000 2.99% 131,458,400
2009-04-28 2009-04-24 15.200 9,016,000 +4,000 2.99% 137,043,200
2009-04-27 2009-04-23 14.600 9,012,000 +69,000 2.99% 131,575,200
2009-04-24 2009-04-22 14.400 8,943,000 +212,000 2.97% 128,779,200
2009-04-23 2009-04-21 14.800 8,731,000 +65,000 2.90% 129,218,800
2009-04-22 2009-04-20 15.200 8,666,000 +188,500 2.88% 131,723,200
2009-04-21 2009-04-17 15.000 8,477,500 +346,500 2.82% 127,162,500
2009-04-20 2009-04-16 15.400 8,131,000 +197,500 2.70% 125,217,400
2009-04-17 2009-04-15 14.600 7,933,500 +178,000 2.63% 115,829,100
2009-04-16 2009-04-14 15.000 7,755,500 +96,000 2.58% 116,332,500
2009-04-15 2009-04-09 14.400 7,659,500 +106,500 2.54% 110,296,800
2009-04-14 2009-04-08 14.400 7,553,000 +119,000 2.51% 108,763,200
2009-04-09 2009-04-07 15.000 7,434,000 +94,500 2.47% 111,510,000
2009-04-08 2009-04-06 15.400 7,339,500 -179,500 2.44% 113,028,300
2009-04-07 2009-04-03 15.400 7,519,000 +72,500 2.50% 115,792,600
2009-04-06 2009-04-02 15.400 7,446,500 +230,000 2.47% 114,676,100
2009-04-03 2009-04-01 15.000 7,216,500 +210,500 2.40% 108,247,500
2009-04-02 2009-03-31 15.000 7,006,000 +76,000 2.33% 105,090,000
2009-04-01 2009-03-30 15.400 6,930,000 -10,500 2.30% 106,722,000
2009-03-31 2009-03-27 16.000 6,940,500 +98,500 2.30% 111,048,000
2009-03-30 2009-03-26 16.200 6,842,000 +163,500 2.27% 110,840,400
2009-03-27 2009-03-25 16.200 6,678,500 +31,500 2.22% 108,191,700
2009-03-26 2009-03-24 16.400 6,647,000 +264,000 2.21% 109,010,800
2009-03-25 2009-03-23 16.400 6,383,000 -41,500 2.12% 104,681,200
2009-03-24 2009-03-20 16.000 6,424,500 -55,000 2.13% 102,792,000
2009-03-23 2009-03-19 15.800 6,479,500 +500 2.15% 102,376,100
2009-03-20 2009-03-18 16.000 6,479,000 -9,500 2.15% 103,664,000
2009-03-19 2009-03-17 16.000 6,488,500 -222,000 2.15% 103,816,000
2009-03-18 2009-03-16 15.200 6,710,500 +15,500 2.23% 101,999,600
2009-03-17 2009-03-13 15.200 6,695,000 -48,500 2.22% 101,764,000
2009-03-16 2009-03-12 14.600 6,743,500 +56,500 2.24% 98,455,100
2009-03-13 2009-03-11 14.400 6,687,000 -7,500 2.22% 96,292,800
2009-03-12 2009-03-10 14.600 6,694,500 +36,000 2.22% 97,739,700
2009-03-11 2009-03-09 14.200 6,658,500 +12,000 2.21% 94,550,700
2009-03-10 2009-03-06 14.600 6,646,500 +36,500 2.21% 97,038,900
2009-03-09 2009-03-05 15.200 6,610,000 +6,500 2.20% 100,472,000
2009-03-06 2009-03-04 15.200 6,603,500 +28,500 2.19% 100,373,200
2009-03-05 2009-03-03 14.800 6,575,000 +29,500 2.18% 97,310,000
2009-02-27 2009-02-25 15.400 6,545,500 +68,000 2.17% 100,800,700
2009-02-26 2009-02-24 14.200 6,477,500 +35,000 2.15% 91,980,500
2009-02-25 2009-02-23 14.800 6,442,500 +289,000 2.14% 95,349,000
2009-02-24 2009-02-20 14.400 6,153,500 -39,000 2.04% 88,610,400
2009-02-23 2009-02-19 17.400 6,192,500 -82,000 2.06% 107,749,500
2009-02-20 2009-02-18 17.600 6,274,500 -278,500 2.08% 110,431,200
2009-02-19 2009-02-17 18.400 6,553,000 -12,000 2.18% 120,575,200
2009-02-18 2009-02-16 18.400 6,565,000 +192,500 2.18% 120,796,000
2009-02-17 2009-02-13 17.000 6,372,500 -27,500 2.12% 108,332,500
2009-02-16 2009-02-12 16.200 6,400,000 +103,000 2.13% 103,680,000
2009-02-10 2009-02-06 14.200 6,297,000 -22,000 2.09% 89,417,400
2009-02-09 2009-02-05 14.200 6,319,000 +80,000 2.10% 89,729,800
2009-02-06 2009-02-04 14.400 6,239,000 +80,000 2.07% 89,841,600
2009-02-05 2009-02-03 14.000 6,159,000 +48,500 2.05% 86,226,000
2009-02-04 2009-02-02 14.000 6,110,500 +120,000 2.03% 85,547,000
2009-02-03 2009-01-30 14.200 5,990,500 +79,500 1.99% 85,065,100
2009-02-02 2009-01-29 14.000 5,911,000 +24,500 1.96% 82,754,000
2009-01-30 2009-01-23 14.200 5,886,500 +47,500 1.95% 83,588,300
2009-01-29 2009-01-22 14.000 5,839,000 -6,500 1.94% 81,746,000
2009-01-23 2009-01-21 14.000 5,845,500 +33,000 1.94% 81,837,000
2009-01-22 2009-01-20 13.800 5,812,500 -182,000 1.93% 80,212,500
2009-01-21 2009-01-19 15.200 5,994,500 +122,500 1.99% 91,116,400
2009-01-20 2009-01-16 17.200 5,872,000 +41,500 1.95% 100,998,400
2009-01-19 2009-01-15 17.200 5,830,500 -60,500 1.94% 100,284,600
2009-01-16 2009-01-14 17.200 5,891,000 +47,500 1.96% 101,325,200
2009-01-15 2009-01-13 16.800 5,843,500 -173,500 1.94% 98,170,800
2009-01-14 2009-01-12 18.800 6,017,000 -142,000 2.00% 113,119,600
2009-01-13 2009-01-09 22.000 6,159,000 -54,500 2.05% 135,498,000
2009-01-12 2009-01-08 18.800 6,213,500 -87,500 2.06% 116,813,800
2009-01-09 2009-01-07 18.200 6,301,000 -122,000 2.09% 114,678,200
2009-01-08 2009-01-06 17.200 6,423,000 -115,500 2.13% 110,475,600
2009-01-07 2009-01-05 17.200 6,538,500 +56,500 2.17% 112,462,200
2009-01-06 2009-01-02 16.000 6,482,000 +156,500 2.15% 103,712,000
2009-01-05 2008-12-31 14.600 6,325,500 -392,000 2.10% 92,352,300
2009-01-02 2008-12-29 11.800 6,717,500 +375,500 2.23% 79,266,500
2008-12-30 2008-12-24 11.200 6,342,000 +40,000 2.11% 71,030,400
2008-12-29 2008-12-22 10.200 6,302,000 +23,500 2.09% 64,280,400
2008-12-23 2008-12-19 9.800 6,278,500 -500 2.09% 61,529,300
2008-12-22 2008-12-18 9.900 6,279,000 -36,500 2.09% 62,162,100
2008-12-19 2008-12-17 9.900 6,315,500 +66,500 2.10% 62,523,450
2008-12-18 2008-12-16 9.700 6,249,000 +82,000 2.08% 60,615,300
2008-12-17 2008-12-15 9.700 6,167,000 -58,500 2.16% 59,819,900
2008-12-16 2008-12-12 9.700 6,225,500 +53,500 2.18% 60,387,350
2008-12-15 2008-12-11 10.600 6,172,000 +112,500 2.16% 65,423,200
2008-12-12 2008-12-10 11.000 6,059,500 +62,500 2.13% 66,654,500
2008-12-11 2008-12-09 9.700 5,997,000 +6,500 2.10% 58,170,900
2008-12-10 2008-12-08 9.600 5,990,500 +11,500 2.10% 57,508,800
2008-12-09 2008-12-05 9.300 5,979,000 +64,000 2.10% 55,604,700
2008-12-08 2008-12-04 9.300 5,915,000 +18,000 2.07% 55,009,500
2008-12-05 2008-12-03 9.500 5,897,000 +32,000 2.07% 56,021,500
2008-12-04 2008-12-02 9.500 5,865,000 +35,500 2.06% 55,717,500
2008-12-03 2008-12-01 9.600 5,829,500 +45,500 2.04% 55,963,200
2008-12-02 2008-11-28 10.200 5,784,000 -500 2.03% 58,996,800
2008-12-01 2008-11-27 10.000 5,784,500 +69,000 2.03% 57,845,000
2008-11-28 2008-11-26 10.000 5,715,500 -34,500 2.00% 57,155,000
2008-11-27 2008-11-25 9.000 5,750,000 +41,500 2.02% 51,750,000
2008-11-26 2008-11-24 9.300 5,708,500 +9,000 2.00% 53,089,050
2008-11-25 2008-11-21 9.400 5,699,500 -24,000 2.00% 53,575,300
2008-11-24 2008-11-20 9.300 5,723,500 +65,500 2.01% 53,228,550
2008-11-21 2008-11-19 9.900 5,658,000 -26,500 1.98% 56,014,200
2008-11-20 2008-11-18 9.800 5,684,500 +51,000 1.99% 55,708,100
2008-11-19 2008-11-17 9.800 5,633,500 +12,000 1.98% 55,208,300
2008-11-18 2008-11-14 10.000 5,621,500 +22,000 1.97% 56,215,000
2008-11-17 2008-11-13 10.200 5,599,500 -22,500 1.96% 57,114,900
2008-11-14 2008-11-12 10.400 5,622,000 +44,500 1.97% 58,468,800
2008-11-13 2008-11-11 10.400 5,577,500 +17,000 1.96% 58,006,000
2008-11-12 2008-11-10 10.600 5,560,500 +15,000 1.95% 58,941,300
2008-11-11 2008-11-07 10.200 5,545,500 +34,500 1.94% 56,564,100
2008-11-10 2008-11-06 10.000 5,511,000 -9,500 1.93% 55,110,000
2008-11-07 2008-11-05 10.800 5,520,500 +43,000 1.94% 59,621,400
2008-11-06 2008-11-04 10.600 5,477,500 +37,000 1.92% 58,061,500
2008-11-05 2008-11-03 10.600 5,440,500 +22,500 1.91% 57,669,300
2008-11-04 2008-10-31 10.400 5,418,000 -13,500 1.90% 56,347,200
2008-11-03 2008-10-30 10.200 5,431,500 -73,000 1.90% 55,401,300
2008-10-31 2008-10-29 9.000 5,504,500 +500 1.93% 49,540,500
2008-10-30 2008-10-28 8.900 5,504,000 +88,000 1.93% 48,985,600
2008-10-29 2008-10-27 9.900 5,416,000 -74,000 1.90% 53,618,400
2008-10-28 2008-10-24 10.200 5,490,000 -60,500 1.93% 55,998,000
2008-10-27 2008-10-23 10.200 5,550,500 -20,000 1.95% 56,615,100
2008-10-24 2008-10-22 9.800 5,570,500 +63,000 1.95% 54,590,900
2008-10-23 2008-10-21 10.600 5,507,500 +36,000 1.93% 58,379,500
2008-10-22 2008-10-20 11.000 5,471,500 -57,000 1.92% 60,186,500
2008-10-21 2008-10-17 10.800 5,528,500 -4,000 1.94% 59,707,800
2008-10-20 2008-10-16 11.400 5,532,500 -10,000 1.94% 63,070,500
2008-10-17 2008-10-15 12.000 5,542,500 -8,000 1.94% 66,510,000
2008-10-16 2008-10-14 12.400 5,550,500 -11,000 1.95% 68,826,200
2008-10-15 2008-10-13 12.200 5,561,500 +65,000 1.95% 67,850,300
2008-10-14 2008-10-10 12.800 5,496,500 +27,500 1.93% 70,355,200
2008-10-13 2008-10-09 14.800 5,469,000 +58,500 1.92% 80,941,200
2008-10-10 2008-10-08 14.200 5,410,500 -4,000 1.90% 76,829,100
2008-10-09 2008-10-06 16.000 5,414,500 +22,000 1.90% 86,632,000
2008-10-08 2008-10-03 17.200 5,392,500 +10,500 1.89% 92,751,000
2008-10-06 2008-10-02 18.000 5,382,000 -7,500 1.89% 96,876,000
2008-10-03 2008-09-30 16.800 5,389,500 +8,000 1.89% 90,543,600
2008-10-02 2008-09-29 17.400 5,381,500 -9,500 1.89% 93,638,100
2008-09-30 2008-09-26 17.200 5,391,000 +77,000 1.89% 92,725,200
2008-09-29 2008-09-25 17.200 5,314,000 +133,000 1.86% 91,400,800
2008-09-26 2008-09-24 20.600 5,181,000 -7,500 1.82% 106,728,600
2008-09-24 2008-09-22 22.200 5,188,500 +18,000 1.82% 115,184,700
2008-09-23 2008-09-19 21.800 5,170,500 -89,000 1.81% 112,716,900
2008-09-09 2008-09-05 25.000 5,259,500 -43,500 1.84% 131,487,500
2008-09-08 2008-09-04 24.800 5,303,000 +10,500 1.86% 131,514,400
2008-09-05 2008-09-03 24.200 5,292,500 -6,000 1.86% 128,078,500
2008-09-04 2008-09-02 25.200 5,298,500 -28,500 1.86% 133,522,200
2008-09-03 2008-09-01 23.000 5,327,000 -13,500 1.87% 122,521,000
2008-09-02 2008-08-29 23.200 5,340,500 +33,500 1.87% 123,899,600
2008-09-01 2008-08-28 22.200 5,307,000 -37,500 1.86% 117,815,400
2008-08-29 2008-08-27 22.600 5,344,500 -65,500 1.96% 120,785,700
2008-08-28 2008-08-26 23.600 5,410,000 +60,500 1.99% 127,676,000
2008-08-27 2008-08-25 22.200 5,349,500 -36,500 1.96% 118,758,900
2008-08-26 2008-08-21 18.800 5,386,000 +26,000 1.98% 101,256,800
2008-08-25 2008-08-20 17.800 5,360,000 +63,500 1.97% 95,408,000
2008-08-21 2008-08-19 15.400 5,296,500 +54,000 1.94% 81,566,100
2008-08-20 2008-08-18 16.000 5,242,500 +28,500 1.92% 83,880,000
2008-08-19 2008-08-15 18.000 5,214,000 +18,500 1.91% 93,852,000
2008-08-18 2008-08-14 18.200 5,195,500 +7,500 1.91% 94,558,100
2008-08-15 2008-08-13 18.400 5,188,000 +15,500 1.90% 95,459,200
2008-08-14 2008-08-12 18.200 5,172,500 -14,500 1.90% 94,139,500
2008-08-13 2008-08-11 18.800 5,187,000 +114,500 1.90% 97,515,600
2008-08-12 2008-08-08 22.400 5,072,500 -5,500 1.86% 113,624,000
2008-08-11 2008-08-07 22.800 5,078,000 -3,500 1.86% 115,778,400
2008-08-08 2008-08-05 22.600 5,081,500 +5,500 1.87% 114,841,900
2008-08-07 2008-08-04 23.600 5,076,000 +28,500 1.86% 119,793,600
2008-08-05 2008-08-01 24.200 5,047,500 +58,000 1.85% 122,149,500
2008-08-01 2008-07-30 25.000 4,989,500 +45,500 1.83% 124,737,500
2008-07-31 2008-07-29 23.600 4,944,000 +17,500 1.81% 116,678,400
2008-07-30 2008-07-28 24.600 4,926,500 +31,500 1.81% 121,191,900
2008-07-29 2008-07-25 25.000 4,895,000 +4,500 1.80% 122,375,000
2008-07-28 2008-07-24 25.000 4,890,500 +45,500 1.80% 122,262,500
2008-07-25 2008-07-23 25.000 4,845,000 +47,000 1.78% 121,125,000
2008-07-24 2008-07-22 23.600 4,798,000 +37,500 1.76% 113,232,800
2008-07-23 2008-07-21 26.800 4,760,500 +45,000 1.75% 127,581,400
2008-07-22 2008-07-18 26.800 4,715,500 +15,000 1.73% 126,375,400
2008-07-21 2008-07-17 28.600 4,700,500 +2,000 1.73% 134,434,300
2008-07-18 2008-07-16 28.600 4,698,500 +10,000 1.73% 134,377,100
2008-07-17 2008-07-15 29.600 4,688,500 +2,000 1.72% 138,779,600
2008-07-16 2008-07-14 29.800 4,686,500 +14,500 1.72% 139,657,700
2008-07-15 2008-07-11 31.000 4,672,000 +500 1.72% 144,832,000
2008-07-14 2008-07-10 30.400 4,671,500 +11,000 1.72% 142,013,600
2008-07-11 2008-07-09 30.400 4,660,500 -24,000 1.71% 141,679,200
2008-07-10 2008-07-08 30.400 4,684,500 +118,500 1.72% 142,408,800
2008-07-09 2008-07-07 30.800 4,566,000 +5,500 1.68% 140,632,800
2008-07-08 2008-07-04 30.800 4,560,500 +5,500 1.68% 140,463,400
2008-07-07 2008-07-03 31.200 4,555,000 +8,000 1.68% 142,116,000
2008-07-04 2008-07-02 32.000 4,547,000 -2,000 1.67% 145,504,000
2008-07-03 2008-06-30 31.800 4,549,000 -26,500 1.67% 144,658,200
2008-07-02 2008-06-27 31.800 4,575,500 +37,500 1.68% 145,500,900
2008-06-30 2008-06-26 31.600 4,538,000 +38,000 1.67% 143,400,800
2008-06-27 2008-06-25 30.800 4,500,000 -15,000 1.66% 138,600,000
2008-06-26 2008-06-24 32.000 4,515,000 -19,500 1.66% 144,480,000
2008-06-25 2008-06-23 34.800 4,534,500 -81,500 1.67% 157,800,600
2008-06-24 2008-06-20 34.000 4,616,000 -43,500 1.70% 156,944,000
2008-06-19 2008-06-17 35.200 4,659,500 -34,000 1.71% 164,014,400
2008-06-18 2008-06-16 34.200 4,693,500 +6,500 1.73% 160,517,700
2008-06-17 2008-06-13 32.800 4,687,000 +56,000 1.72% 153,733,600
2008-06-16 2008-06-12 31.800 4,631,000 +38,500 1.70% 147,265,800
2008-06-13 2008-06-11 33.000 4,592,500 +9,500 1.69% 151,552,500
2008-06-12 2008-06-10 30.000 4,583,000 -11,000 1.69% 137,490,000
2008-06-11 2008-06-06 32.000 4,594,000 +15,000 1.69% 147,008,000
2008-06-10 2008-06-05 30.600 4,579,000 -16,500 1.68% 140,117,400
2008-06-06 2008-06-04 29.800 4,595,500 -6,500 1.69% 136,945,900
2008-06-05 2008-06-03 29.600 4,602,000 +20,500 1.69% 136,219,200
2008-06-04 2008-06-02 30.000 4,581,500 -22,000 1.69% 137,445,000
2008-06-03 2008-05-30 29.400 4,603,500 -19,000 1.69% 135,342,900
2008-06-02 2008-05-29 28.800 4,622,500 +5,500 1.70% 133,128,000
2008-05-30 2008-05-28 27.200 4,617,000 +44,000 1.71% 125,582,400
2008-05-29 2008-05-27 27.400 4,573,000 +53,000 1.69% 125,300,200
2008-05-28 2008-05-26 28.200 4,520,000 +41,500 1.67% 127,464,000
2008-05-27 2008-05-23 30.800 4,478,500 +11,500 1.66% 137,937,800
2008-05-26 2008-05-22 31.400 4,467,000 +22,000 1.65% 140,263,800
2008-05-23 2008-05-21 32.000 4,445,000 +19,500 1.65% 142,240,000
2008-05-22 2008-05-20 32.800 4,425,500 +19,500 1.64% 145,156,400
2008-05-21 2008-05-19 31.800 4,406,000 +46,000 1.63% 140,110,800
2008-05-20 2008-05-16 33.600 4,360,000 +6,000 1.61% 146,496,000
2008-05-19 2008-05-15 34.000 4,354,000 +26,000 1.61% 148,036,000
2008-05-16 2008-05-14 33.600 4,328,000 +32,500 1.60% 145,420,800
2008-05-15 2008-05-13 34.000 4,295,500 +151,500 1.59% 146,047,000
2008-05-14 2008-05-09 35.000 4,144,000 -21,000 1.53% 145,040,000
2008-05-13 2008-05-08 34.200 4,165,000 +58,000 1.54% 142,443,000
2008-05-09 2008-05-07 34.200 4,107,000 +33,000 1.52% 140,459,400
2008-05-08 2008-05-06 34.400 4,074,000 +61,000 1.51% 140,145,600
2008-05-07 2008-05-05 34.400 4,013,000 +9,000 1.49% 138,047,200
2008-05-06 2008-05-02 34.800 4,004,000 -39,000 1.48% 139,339,200
2008-05-05 2008-04-30 34.400 4,043,000 +14,000 1.50% 139,079,200
2008-05-02 2008-04-29 34.200 4,029,000 +5,000 1.49% 137,791,800
2008-04-30 2008-04-28 36.200 4,024,000 -126,500 1.49% 145,668,800
2008-04-25 2008-04-23 40.400 4,150,500 +79,000 1.79% 167,680,200
2008-04-22 2008-04-18 35.600 4,071,500 +20,000 1.75% 144,945,400
2008-04-18 2008-04-16 36.400 4,051,500 -322,500 1.75% 147,474,600
2008-04-17 2008-04-15 36.400 4,374,000 -30,500 1.88% 159,213,600
2008-04-16 2008-04-14 32.200 4,404,500 +31,000 1.90% 141,824,900
2008-04-11 2008-04-09 29.800 4,373,500 +20,000 1.88% 130,330,300
2008-04-08 2008-04-03 29.800 4,353,500 -69,500 1.88% 129,734,300
2008-04-07 2008-04-02 25.600 4,423,000 -38,500 1.91% 113,228,800
2008-04-03 2008-04-01 25.400 4,461,500 +35,500 1.92% 113,322,100
2008-04-02 2008-03-31 24.800 4,426,000 +219,500 1.91% 109,764,800
2008-04-01 2008-03-28 29.200 4,206,500 +49,000 1.81% 122,829,800
2008-03-31 2008-03-27 28.600 4,157,500 -92,000 1.79% 118,904,500
2008-03-28 2008-03-26 28.800 4,249,500 -26,500 1.83% 122,385,600
2008-03-27 2008-03-25 28.000 4,276,000 -4,500 1.84% 119,728,000
2008-03-26 2008-03-20 28.000 4,280,500 -12,500 1.84% 119,854,000
2008-03-25 2008-03-19 28.000 4,293,000 -1,000 1.85% 120,204,000
2008-03-20 2008-03-18 26.800 4,294,000 -27,500 1.85% 115,079,200
2008-03-19 2008-03-17 26.800 4,321,500 -28,000 1.86% 115,816,200
2008-03-18 2008-03-14 28.400 4,349,500 -49,500 1.87% 123,525,800
2008-03-17 2008-03-13 28.000 4,399,000 -23,500 1.90% 123,172,000
2008-03-14 2008-03-12 28.600 4,422,500 +35,000 1.91% 126,483,500
2008-03-13 2008-03-11 28.600 4,387,500 -40,500 1.89% 125,482,500
2008-03-12 2008-03-10 29.000 4,428,000 +12,500 1.91% 128,412,000
2008-03-11 2008-03-07 29.000 4,415,500 -36,000 1.90% 128,049,500
2008-03-10 2008-03-06 29.000 4,451,500 -55,500 1.92% 129,093,500
2008-03-07 2008-03-05 28.000 4,507,000 -14,500 1.94% 126,196,000
2008-03-06 2008-03-04 28.000 4,521,500 -108,500 1.95% 126,602,000
2008-03-05 2008-03-03 26.200 4,630,000 -55,500 1.99% 121,306,000
2008-03-04 2008-02-29 24.800 4,685,500 +2,500 2.02% 116,200,400
2008-03-03 2008-02-28 24.200 4,683,000 -44,000 2.02% 113,328,600
2008-02-28 2008-02-26 24.000 4,727,000 +4,500 2.04% 113,448,000
2008-02-27 2008-02-25 23.800 4,722,500 -26,000 2.03% 112,395,500
2008-02-26 2008-02-22 23.600 4,748,500 +46,500 2.05% 112,064,600
2008-02-25 2008-02-21 24.400 4,702,000 -11,000 2.03% 114,728,800
2008-02-22 2008-02-20 24.400 4,713,000 -39,000 2.03% 114,997,200
2008-02-21 2008-02-19 25.600 4,752,000 +27,500 2.05% 121,651,200
2008-02-20 2008-02-18 24.600 4,724,500 +14,000 2.04% 116,222,700
2008-02-19 2008-02-15 22.800 4,710,500 +9,000 2.03% 107,399,400
2008-02-18 2008-02-14 20.800 4,701,500 +4,000 2.03% 97,791,200
2008-02-15 2008-02-13 19.400 4,697,500 +11,000 2.02% 91,131,500
2008-02-14 2008-02-12 19.200 4,686,500 +3,000 2.02% 89,980,800
2008-02-13 2008-02-11 19.000 4,683,500 +21,000 2.02% 88,986,500
2008-02-12 2008-02-06 19.000 4,662,500 -26,000 2.01% 88,587,500
2008-02-11 2008-02-04 18.000 4,688,500 +20,000 2.02% 84,393,000
2008-02-05 2008-02-01 16.400 4,668,500 +23,500 2.01% 76,563,400
2008-02-04 2008-01-31 16.200 4,645,000 +41,500 2.00% 75,249,000
2008-02-01 2008-01-30 18.400 4,603,500 +16,500 1.98% 84,704,400
2008-01-31 2008-01-29 19.800 4,587,000 +6,500 1.98% 90,822,600
2008-01-30 2008-01-28 19.800 4,580,500 -11,500 2.03% 90,693,900
2008-01-29 2008-01-25 20.000 4,592,000 -12,500 2.04% 91,840,000
2008-01-28 2008-01-24 19.800 4,604,500 +58,000 2.05% 91,169,100
2008-01-25 2008-01-23 19.800 4,546,500 +22,500 2.02% 90,020,700
2008-01-24 2008-01-22 19.200 4,524,000 -12,000 2.01% 86,860,800
2008-01-23 2008-01-21 23.400 4,536,000 -1,500 2.01% 106,142,400
2008-01-22 2008-01-18 24.200 4,537,500 +13,000 2.02% 109,807,500
2008-01-21 2008-01-17 24.800 4,524,500 -12,000 2.01% 112,207,600
2008-01-18 2008-01-16 24.200 4,536,500 +54,500 2.01% 109,783,300
2008-01-17 2008-01-15 26.200 4,482,000 +35,000 1.99% 117,428,400
2008-01-16 2008-01-14 28.200 4,447,000 -34,500 1.98% 125,405,400
2008-01-15 2008-01-11 28.200 4,481,500 -18,500 1.99% 126,378,300
2008-01-14 2008-01-10 28.200 4,500,000 -36,500 2.00% 126,900,000
2008-01-11 2008-01-09 28.400 4,536,500 -15,000 2.01% 128,836,600
2008-01-10 2008-01-08 28.200 4,551,500 -9,000 2.02% 128,352,300
2008-01-09 2008-01-07 28.400 4,560,500 -19,500 2.03% 129,518,200
2008-01-08 2008-01-04 28.600 4,580,000 +6,000 2.03% 130,988,000
2008-01-07 2008-01-03 28.400 4,574,000 +40,500 2.03% 129,901,600
2008-01-04 2008-01-02 28.600 4,533,500 +66,000 2.01% 129,658,100
2008-01-03 2007-12-31 28.400 4,467,500 +29,000 1.98% 126,877,000
2008-01-02 2007-12-27 27.000 4,438,500 +38,000 1.97% 119,839,500
2007-12-28 2007-12-24 28.800 4,400,500 +143,500 1.95% 126,734,400
2007-12-27 2007-12-20 32.200 4,257,000 +68,000 1.89% 137,075,400
2007-12-21 2007-12-19 34.800 4,189,000 +38,500 1.86% 145,777,200
2007-12-20 2007-12-18 34.200 4,150,500 +92,000 1.84% 141,947,100
2007-12-19 2007-12-17 31.600 4,058,500 +28,000 1.80% 128,248,600
2007-12-17 2007-12-13 26.200 4,030,500 +124,500 1.79% 105,599,100
2007-12-14 2007-12-12 27.000 3,906,000 +28,500 1.73% 105,462,000
2007-12-13 2007-12-11 26.200 3,877,500 +8,000 1.72% 101,590,500
2007-12-12 2007-12-10 26.000 3,869,500 +103,000 1.72% 100,607,000
2007-12-11 2007-12-07 26.800 3,766,500 +113,500 1.67% 100,942,200
2007-12-10 2007-12-06 27.000 3,653,000 +13,500 1.62% 98,631,000
2007-12-07 2007-12-05 27.000 3,639,500 +49,500 1.62% 98,266,500
2007-12-06 2007-12-04 28.000 3,590,000 -13,500 1.59% 100,520,000
2007-12-05 2007-12-03 28.000 3,603,500 +39,000 1.60% 100,898,000
2007-12-04 2007-11-30 28.200 3,564,500 +42,000 1.58% 100,518,900
2007-12-03 2007-11-29 26.800 3,522,500 -17,500 1.56% 94,403,000
2007-11-30 2007-11-28 25.600 3,540,000 +11,000 1.57% 90,624,000
2007-11-29 2007-11-27 25.200 3,529,000 +8,500 1.64% 88,930,800
2007-11-28 2007-11-26 25.600 3,520,500 -20,500 1.64% 90,124,800
2007-11-27 2007-11-23 26.200 3,541,000 +11,000 1.65% 92,774,200
2007-11-26 2007-11-22 26.000 3,530,000 +7,000 1.64% 91,780,000
2007-11-23 2007-11-21 27.200 3,523,000 -23,500 1.64% 95,825,600
2007-11-22 2007-11-20 27.200 3,546,500 +27,500 1.65% 96,464,800
2007-11-21 2007-11-19 28.000 3,519,000 -68,500 1.64% 98,532,000
2007-11-20 2007-11-16 27.400 3,587,500 +19,500 1.67% 98,297,500
2007-11-19 2007-11-15 28.400 3,568,000 -111,500 1.66% 101,331,200
2007-11-16 2007-11-14 27.600 3,679,500 -10,000 1.71% 101,554,200
2007-11-15 2007-11-13 27.400 3,689,500 +45,500 1.71% 101,092,300
2007-11-14 2007-11-12 27.600 3,644,000 -10,500 1.69% 100,574,400
2007-11-06 2007-11-02 26.800 3,654,500 -1,500 1.70% 97,940,600
2007-11-05 2007-11-01 28.200 3,656,000 +38,000 1.70% 103,099,200
2007-11-02 2007-10-31 28.400 3,618,000 +317,000 1.68% 102,751,200
2007-10-31 2007-10-29 27.400 3,301,000 -57,000 1.53% 90,447,400
2007-10-30 2007-10-26 27.400 3,358,000 +59,500 1.56% 92,009,200
2007-10-29 2007-10-25 27.200 3,298,500 +98,500 1.53% 89,719,200
2007-10-26 2007-10-24 28.800 3,200,000 -24,000 1.49% 92,160,000
2007-10-25 2007-10-23 24.000 3,224,000 +15,500 1.50% 77,376,000
2007-10-24 2007-10-22 22.800 3,208,500 -22,000 1.49% 73,153,800
2007-10-23 2007-10-18 23.800 3,230,500 +1,500 1.50% 76,885,900
2007-10-22 2007-10-17 23.800 3,229,000 -9,500 1.50% 76,850,200
2007-10-18 2007-10-16 24.800 3,238,500 -70,000 1.51% 80,314,800
2007-10-17 2007-10-15 26.000 3,308,500 +66,500 1.54% 86,021,000
2007-10-16 2007-10-12 26.800 3,242,000 -20,500 1.51% 86,885,600
2007-10-15 2007-10-11 28.000 3,262,500 -9,500 1.52% 91,350,000
2007-10-12 2007-10-10 28.400 3,272,000 +27,000 1.52% 92,924,800
2007-10-11 2007-10-09 28.400 3,245,000 +9,000 1.51% 92,158,000
2007-10-10 2007-10-08 28.000 3,236,000 -16,000 1.50% 90,608,000
2007-10-09 2007-10-05 29.600 3,252,000 +118,000 1.51% 96,259,200
2007-10-08 2007-10-04 27.800 3,134,000 +60,500 1.46% 87,125,200
2007-10-05 2007-10-03 27.000 3,073,500 -38,500 1.43% 82,984,500
2007-10-04 2007-10-02 29.400 3,112,000 +68,500 1.45% 91,492,800
2007-10-03 2007-09-28 31.400 3,043,500 -26,500 1.41% 95,565,900
2007-10-02 2007-09-27 32.200 3,070,000 +57,000 1.43% 98,854,000
2007-09-28 2007-09-25 28.400 3,013,000 +170,000 1.40% 85,569,200
2007-09-27 2007-09-24 27.200 2,843,000 +31,000 1.32% 77,329,600
2007-09-25 2007-09-21 26.000 2,812,000 +66,500 1.31% 73,112,000
2007-09-24 2007-09-20 24.800 2,745,500 +3,000 1.28% 68,088,400
2007-09-21 2007-09-19 24.200 2,742,500 +27,000 1.27% 66,368,500
2007-09-20 2007-09-18 25.000 2,715,500 +4,000 1.26% 67,887,500
2007-09-19 2007-09-17 25.000 2,711,500 +16,500 1.26% 67,787,500
2007-09-18 2007-09-14 26.400 2,695,000 +47,000 1.25% 71,148,000
2007-09-17 2007-09-13 27.600 2,648,000 +57,500 1.23% 73,084,800
2007-09-07 2007-09-05 27.000 2,590,500 -23,500 1.20% 69,943,500
2007-09-06 2007-09-04 25.200 2,614,000 +27,000 1.22% 65,872,800
2007-09-05 2007-09-03 27.800 2,587,000 -1,000 1.20% 71,918,600
2007-09-04 2007-08-31 27.600 2,588,000 -16,000 1.20% 71,428,800
2007-09-03 2007-08-30 29.000 2,604,000 +18,000 1.21% 75,516,000
2007-08-31 2007-08-29 29.800 2,586,000 +89,000 1.20% 77,062,800
2007-08-30 2007-08-28 29.000 2,497,000 -7,500 1.16% 72,413,000
2007-08-29 2007-08-27 30.200 2,504,500 +23,500 1.16% 75,635,900
2007-08-28 2007-08-24 26.800 2,481,000 -12,500 1.15% 66,490,800
2007-08-27 2007-08-23 23.000 2,493,500 -4,500 1.16% 57,350,500
2007-08-24 2007-08-22 20.800 2,498,000 +9,500 1.16% 51,958,400
2007-08-23 2007-08-21 20.600 2,488,500 +16,000 1.16% 51,263,100
2007-08-22 2007-08-20 22.200 2,472,500 +14,500 1.15% 54,889,500
2007-08-21 2007-08-17 19.400 2,458,000 -20,000 1.14% 47,685,200
2007-08-20 2007-08-16 24.000 2,478,000 +15,000 1.15% 59,472,000
2007-08-17 2007-08-15 27.400 2,463,000 -12,500 1.14% 67,486,200
2007-08-15 2007-08-13 28.400 2,475,500 -4,500 1.15% 70,304,200
2007-08-14 2007-08-10 28.400 2,480,000 +10,500 1.15% 70,432,000
2007-08-13 2007-08-09 30.000 2,469,500 -18,000 1.15% 74,085,000
2007-08-10 2007-08-08 29.200 2,487,500 -37,000 1.16% 72,635,000
2007-08-09 2007-08-07 27.800 2,524,500 -53,500 1.17% 70,181,100
2007-08-08 2007-08-06 29.800 2,578,000 -5,000 1.20% 76,824,400
2007-08-07 2007-08-03 32.600 2,583,000 +3,000 1.20% 84,205,800
2007-08-06 2007-08-02 34.000 2,580,000 -21,000 1.20% 87,720,000
2007-08-03 2007-08-01 34.800 2,601,000 -40,000 1.21% 90,514,800
2007-08-02 2007-07-31 34.600 2,641,000 +57,500 1.23% 91,378,600
2007-08-01 2007-07-30 34.800 2,583,500 -36,500 1.20% 89,905,800
2007-07-31 2007-07-27 36.000 2,620,000 +20,000 1.22% 94,320,000
2007-07-30 2007-07-26 37.400 2,600,000 +32,000 1.21% 97,240,000
2007-07-27 2007-07-25 35.600 2,568,000 +28,000 1.19% 91,420,800
2007-07-26 2007-07-24 36.200 2,540,000 +5,000 1.18% 91,948,000
2007-07-25 2007-07-23 37.400 2,535,000 +20,000 1.18% 94,809,000
2007-07-24 2007-07-20 38.200 2,515,000 +34,000 1.17% 96,073,000
2007-07-23 2007-07-19 38.000 2,481,000 +18,500 1.15% 94,278,000
2007-07-20 2007-07-18 38.400 2,462,500 +18,000 1.14% 94,560,000
2007-07-19 2007-07-17 38.200 2,444,500 +34,000 1.14% 93,379,900
2007-07-18 2007-07-16 39.200 2,410,500 +4,000 1.12% 94,491,600
2007-07-17 2007-07-13 40.400 2,406,500 -1,500 1.12% 97,222,600
2007-07-16 2007-07-12 40.200 2,408,000 -18,000 1.12% 96,801,600
2007-07-13 2007-07-11 40.000 2,426,000 -8,000 1.13% 97,040,000
2007-07-12 2007-07-10 41.000 2,434,000 -6,000 1.13% 99,794,000
2007-07-11 2007-07-09 43.200 2,440,000 -31,500 1.13% 105,408,000
2007-07-10 2007-07-06 41.800 2,471,500 -85,500 1.15% 103,308,700
2007-07-09 2007-07-05 38.400 2,557,000 -58,000 1.19% 98,188,800
2007-07-06 2007-07-04 37.000 2,615,000 +7,000 1.22% 96,755,000
2007-07-05 2007-07-03 37.600 2,608,000 +10,000 1.21% 98,060,800
2007-07-04 2007-06-29 37.000 2,598,000 +21,500 1.21% 96,126,000
2007-07-03 2007-06-28 38.000 2,576,500 +34,500 1.20% 97,907,000
2007-06-29 2007-06-27 41.400 2,542,000 +16,000 3.67% 105,238,800
2007-06-26 2007-06-22 2,526,000 3.64%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top