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: CHIEF SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.232 335,261 +0 0.05% 77,781
2025-10-13 2025-10-09 0.209 335,261 +0 0.05% 70,070
2025-10-10 2025-10-08 0.210 335,261 +0 0.05% 70,405
2025-10-09 2025-10-06 0.210 335,261 +0 0.05% 70,405
2025-10-08 2025-10-03 0.211 335,261 +0 0.05% 70,740
2025-10-06 2025-10-02 0.213 335,261 +0 0.05% 71,411
2025-10-03 2025-09-30 0.218 335,261 +0 0.05% 73,087
2025-10-02 2025-09-29 0.218 335,261 +0 0.05% 73,087
2025-09-30 2025-09-26 0.218 335,261 +0 0.05% 73,087
2025-09-29 2025-09-25 0.215 335,261 +0 0.05% 72,081
2025-09-26 2025-09-24 0.230 335,261 +0 0.05% 77,110
2025-09-25 2025-09-23 0.210 335,261 +0 0.05% 70,405
2025-09-24 2025-09-22 0.211 335,261 +0 0.05% 70,740
2025-09-23 2025-09-19 0.222 335,261 +0 0.05% 74,428
2025-09-22 2025-09-18 0.244 335,261 +0 0.05% 81,804
2025-09-19 2025-09-17 0.238 335,261 +0 0.05% 79,792
2025-09-18 2025-09-16 0.238 335,261 +0 0.05% 79,792
2025-09-17 2025-09-15 0.244 335,261 +0 0.05% 81,804
2025-09-16 2025-09-12 0.250 335,261 +0 0.05% 83,815
2025-09-15 2025-09-11 0.250 335,261 +0 0.05% 83,815
2025-09-12 2025-09-10 0.260 335,261 +0 0.05% 87,168
2025-09-11 2025-09-09 0.260 335,261 +0 0.05% 87,168
2025-09-10 2025-09-08 0.260 335,261 +0 0.05% 87,168
2025-09-09 2025-09-05 0.325 335,261 +0 0.05% 108,960
2025-09-08 2025-09-04 0.345 335,261 +0 0.05% 115,665
2025-09-05 2025-09-03 0.345 335,261 +0 0.05% 115,665
2025-09-04 2025-09-02 0.345 335,261 +0 0.05% 115,665
2025-09-03 2025-09-01 0.345 335,261 +0 0.05% 115,665
2025-09-02 2025-08-29 0.345 335,261 +0 0.05% 115,665
2025-09-01 2025-08-28 0.345 335,261 +0 0.05% 115,665
2025-08-29 2025-08-27 0.345 335,261 +0 0.05% 115,665
2025-08-28 2025-08-26 0.355 335,261 +0 0.05% 119,018
2025-08-27 2025-08-25 0.355 335,261 +0 0.05% 119,018
2025-08-26 2025-08-22 0.355 335,261 +0 0.05% 119,018
2025-08-25 2025-08-21 0.355 335,261 +0 0.05% 119,018
2025-08-22 2025-08-20 0.360 335,261 +0 0.05% 120,694
2025-08-21 2025-08-19 0.360 335,261 +0 0.05% 120,694
2025-08-20 2025-08-18 0.370 335,261 +0 0.05% 124,047
2025-08-19 2025-08-15 0.360 335,261 +0 0.05% 120,694
2025-08-18 2025-08-14 0.360 335,261 +0 0.05% 120,694
2025-08-15 2025-08-13 0.350 335,261 +0 0.05% 117,341
2025-08-14 2025-08-12 0.360 335,261 +0 0.05% 120,694
2025-08-13 2025-08-11 0.330 335,261 +0 0.05% 110,636
2025-08-12 2025-08-08 0.340 335,261 +0 0.05% 113,989
2025-08-11 2025-08-07 0.355 335,261 +0 0.05% 119,018
2025-08-08 2025-08-06 0.355 335,261 +0 0.05% 119,018
2025-08-07 2025-08-05 0.355 335,261 +60,000 0.05% 119,018
2025-08-06 2025-08-04 0.330 275,261 +70,000 0.04% 90,836
2025-08-05 2025-08-01 0.310 205,261 -110,000 0.03% 63,631
2025-07-29 2025-07-25 0.285 315,261 -60,000 0.05% 89,849
2025-07-28 2025-07-24 0.320 375,261 -10,000 0.06% 120,084
2025-06-30 2025-06-26 0.182 385,261 +20,000 0.06% 70,118
2025-06-27 2025-06-25 0.178 365,261 +20,000 0.06% 65,016
2025-06-05 2025-06-03 0.162 345,261 +140,000 0.05% 55,932
2025-03-11 2025-03-07 0.120 205,261 -40,000 0.03% 24,631
2025-03-10 2025-03-06 0.120 245,261 -10,000 0.04% 29,431
2025-03-07 2025-03-05 0.120 255,261 -10,000 0.04% 30,631
2025-03-05 2025-03-03 0.113 265,261 -20,000 0.04% 29,974
2025-03-03 2025-02-27 0.110 285,261 -20,000 0.05% 31,379
2025-02-26 2025-02-24 0.117 305,261 +40,000 0.05% 35,716
2025-02-21 2025-02-19 0.112 265,261 -10,000 0.04% 29,709
2025-02-19 2025-02-17 0.113 275,261 -10,000 0.04% 31,104
2025-02-18 2025-02-14 0.115 285,261 +10,000 0.05% 32,805
2025-02-17 2025-02-13 0.120 275,261 -30,000 0.04% 33,031
2025-01-07 2025-01-03 0.106 305,261 -20,000 0.05% 32,358
2025-01-06 2025-01-02 0.109 325,261 +10,000 0.05% 35,453
2025-01-03 2024-12-31 0.107 315,261 -110,000 0.05% 33,733
2025-01-02 2024-12-27 0.103 425,261 -40,000 0.07% 43,802
2024-10-03 2024-09-30 0.098 465,261 +60,000 0.25% 45,596
2024-09-12 2024-09-10 0.096 405,261 +10,000 0.22% 38,905
2024-09-11 2024-09-09 0.096 395,261 +10,000 0.22% 37,945
2024-09-10 2024-09-05 0.088 385,261 +10,000 0.21% 33,903
2024-08-27 2024-08-23 0.078 375,261 +30,000 0.20% 29,270
2024-08-23 2024-08-21 0.097 345,261 +20,000 0.19% 33,490
2024-08-22 2024-08-20 0.102 325,261 -4,000 0.18% 33,177
2024-07-23 2024-07-19 0.097 329,261 -20,000 0.18% 31,938
2024-07-17 2024-07-15 0.110 349,261 +10,000 0.19% 38,419
2024-07-16 2024-07-12 0.111 339,261 -10,000 0.18% 37,658
2024-07-04 2024-07-02 0.110 349,261 +10,000 0.19% 38,419
2024-07-03 2024-06-28 0.095 339,261 +30,000 0.18% 32,230
2024-07-02 2024-06-27 0.095 309,261 +10,000 0.17% 29,380
2024-06-07 2024-06-05 0.117 299,261 -20,000 0.16% 35,014
2024-06-06 2024-06-04 0.131 319,261 -90,000 0.17% 41,823
2024-06-04 2024-05-31 0.118 409,261 +10,000 0.22% 48,293
2024-05-30 2024-05-28 0.115 399,261 +100,000 0.22% 45,915
2024-05-23 2024-05-21 0.116 299,261 -10,000 0.16% 34,714
2024-02-21 2024-02-19 0.119 309,261 -20,000 0.17% 36,802
2024-02-20 2024-02-16 0.122 329,261 -30,000 0.18% 40,170
2024-02-19 2024-02-15 0.123 359,261 -20,000 0.20% 44,189
2024-02-16 2024-02-14 0.125 379,261 -30,000 0.21% 47,408
2024-02-05 2024-02-01 0.126 409,261 -10,000 0.22% 51,567
2024-02-02 2024-01-31 0.129 419,261 -40,000 0.23% 54,085
2024-01-19 2024-01-17 0.122 459,261 +10,000 0.25% 56,030
2024-01-17 2024-01-15 0.129 449,261 +20,000 0.24% 57,955
2024-01-02 2023-12-28 0.140 429,261 +20,000 0.23% 60,097
2023-12-20 2023-12-18 0.143 409,261 +30,000 0.22% 58,524
2023-11-30 2023-11-28 0.129 379,261 +10,000 0.21% 48,925
2023-11-24 2023-11-22 0.132 369,261 +10,000 0.20% 48,742
2023-11-21 2023-11-17 0.131 359,261 -10,000 0.20% 47,063
2023-11-20 2023-11-16 0.137 369,261 -10,000 0.20% 50,589
2023-11-14 2023-11-10 0.133 379,261 -30,000 0.21% 50,442
2023-11-02 2023-10-31 0.129 409,261 -10,000 0.22% 52,795
2023-11-01 2023-10-30 0.131 419,261 -10,000 0.23% 54,923
2023-10-27 2023-10-25 0.118 429,261 +20,000 0.23% 50,653
2023-10-25 2023-10-20 0.128 409,261 -10,000 0.22% 52,385
2023-10-24 2023-10-19 0.134 419,261 +10,000 0.23% 56,181
2023-10-12 2023-10-10 0.134 409,261 +20,000 0.22% 54,841
2023-10-11 2023-10-09 0.138 389,261 +10,000 0.21% 53,718
2023-10-09 2023-10-05 0.145 379,261 +10,000 0.21% 54,993
2023-09-21 2023-09-19 0.163 369,261 +10,000 0.20% 60,190
2023-09-11 2023-09-06 0.196 359,261 +15,000 0.20% 70,415
2023-09-07 2023-09-05 0.128 344,261 +5,000 0.19% 44,065
2023-09-06 2023-09-04 0.130 339,261 -51,200 0.18% 44,104
2023-09-05 2023-08-31 0.145 390,461 +6,400 0.21% 56,617
2023-09-04 2023-08-30 0.175 384,061 +2,000 0.21% 67,211
2023-08-31 2023-08-29 0.183 382,061 +6,200 0.21% 69,917
2023-08-30 2023-08-28 0.250 375,861 -1 0.20% 93,965
2023-08-23 2023-08-21 0.250 375,862 +20,000 0.20% 93,966
2023-08-17 2023-08-15 0.250 355,862 +4,800 0.19% 88,966
2023-08-16 2023-08-14 0.250 351,062 +5,200 0.19% 87,766
2023-08-11 2023-08-09 0.250 345,862 -80,000 0.19% 86,466
2023-08-10 2023-08-08 0.250 425,862 -80,000 0.23% 106,466
2023-08-09 2023-08-07 0.250 505,862 +11,600 0.28% 126,466
2023-08-08 2023-08-04 0.275 494,262 -40,000 0.27% 135,922
2023-08-07 2023-08-03 0.275 534,262 -160,000 0.29% 146,922
2023-08-04 2023-08-02 0.275 694,262 -227,800 0.38% 190,922
2023-08-03 2023-08-01 0.250 922,062 +640,000 0.50% 230,516
2023-08-02 2023-07-31 0.300 282,062 -32,000 0.15% 84,619
2023-07-25 2023-07-21 0.300 314,062 -12,800 0.17% 94,219
2023-07-24 2023-07-20 0.325 326,862 +4,000 0.18% 106,230
2023-07-21 2023-07-19 0.325 322,862 -4,000 0.18% 104,930
2023-07-13 2023-07-11 0.350 326,862 +4,000 0.18% 114,402
2023-07-12 2023-07-10 0.350 322,862 +20,200 0.18% 113,002
2023-07-11 2023-07-07 0.400 302,662 -200 0.16% 121,065
2023-07-10 2023-07-06 0.400 302,862 +8,000 0.16% 121,145
2023-07-07 2023-07-05 0.375 294,862 -8,000 0.16% 110,573
2023-06-29 2023-06-27 0.375 302,862 +4,000 0.16% 113,573
2023-06-27 2023-06-23 0.400 298,862 +4,000 0.16% 119,545
2023-06-16 2023-06-14 0.375 294,862 +4,000 0.16% 110,573
2023-06-15 2023-06-13 0.375 290,862 +8,000 0.16% 109,073
2023-06-14 2023-06-12 0.375 282,862 +4,000 0.15% 106,073
2023-06-13 2023-06-09 0.375 278,862 +4,000 0.15% 104,573
2023-06-09 2023-06-07 0.375 274,862 -4,000 0.15% 103,073
2023-06-08 2023-06-06 0.425 278,862 +4,000 0.15% 118,516
2023-06-07 2023-06-05 0.425 274,862 +16,000 0.15% 116,816
2023-06-06 2023-06-02 0.375 258,862 +4,000 0.14% 97,073
2023-05-25 2023-05-23 0.400 254,862 +1,000 0.14% 101,945
2023-05-24 2023-05-22 0.400 253,862 +80,000 0.14% 101,545
2023-05-18 2023-05-16 0.450 173,862 +8,000 0.09% 78,238
2023-05-03 2023-04-28 0.450 165,862 +800 0.09% 74,638
2023-04-12 2023-04-06 0.500 165,062 -20,000 0.09% 82,531
2023-04-11 2023-04-04 0.475 185,062 +20,000 0.10% 87,904
2023-04-04 2023-03-31 0.525 165,062 +800 0.09% 86,658
2023-04-03 2023-03-30 0.475 164,262 +8,000 0.09% 78,024
2023-03-23 2023-03-21 0.550 156,262 +10,000 0.09% 85,944
2023-03-15 2023-03-13 0.700 146,262 -600 0.08% 102,383
2023-03-14 2023-03-10 0.725 146,862 +800 0.08% 106,475
2023-02-27 2023-02-23 0.750 146,062 -15,800 0.08% 109,547
2023-02-24 2023-02-22 0.750 161,862 -200 0.09% 121,397
2023-02-23 2023-02-21 0.775 162,062 -8,000 0.09% 125,598
2023-01-30 2023-01-26 0.900 170,062 +24,000 0.09% 153,056
2023-01-20 2023-01-18 0.800 146,062 +8,000 0.08% 116,850
2022-12-16 2022-12-14 1.325 138,062 +12,800 0.08% 182,932
2022-12-06 2022-12-02 1.000 125,262 -8,000 0.07% 125,262
2022-11-30 2022-11-28 0.900 133,262 -600 0.07% 119,936
2022-11-24 2022-11-22 1.200 133,862 -4,600 0.07% 160,634
2022-11-18 2022-11-16 1.400 138,462 +8,000 0.08% 193,847
2022-11-17 2022-11-15 1.225 130,462 -20,200 0.07% 159,816
2022-11-08 2022-11-04 0.525 150,662 +8,000 0.08% 79,098
2022-10-18 2022-10-14 0.525 142,662 +200 0.08% 74,898
2022-10-03 2022-09-29 0.550 142,462 -600 0.08% 78,354
2022-09-30 2022-09-28 0.550 143,062 +600 0.08% 78,684
2022-09-29 2022-09-27 0.600 142,462 -10,000 0.08% 85,477
2022-09-28 2022-09-26 0.600 152,462 -11,400 0.08% 91,477
2022-09-27 2022-09-23 0.525 163,862 +21,400 0.09% 86,028
2022-09-22 2022-09-20 0.700 142,462 -16,200 0.08% 99,723
2022-09-21 2022-09-19 0.750 158,662 -3,000 0.09% 118,997
2022-09-20 2022-09-16 0.750 161,662 +16,400 0.09% 121,247
2022-09-19 2022-09-15 0.975 145,262 -14,200 0.08% 141,630
2022-09-16 2022-09-14 1.025 159,462 +600 0.09% 163,449
2022-09-15 2022-09-13 1.125 158,862 -200 0.09% 178,720
2022-09-14 2022-09-09 1.075 159,062 +17,000 0.09% 170,992
2022-09-13 2022-09-08 1.175 142,062 -13,400 0.08% 166,923
2022-09-09 2022-09-07 1.125 155,462 -400 0.09% 174,895
2022-09-08 2022-09-06 1.100 155,862 -3,400 0.09% 171,448
2022-09-07 2022-09-05 1.250 159,262 +16,600 0.09% 199,078
2022-09-06 2022-09-02 1.225 142,662 -14,400 0.08% 174,761
2022-09-05 2022-09-01 1.275 157,062 +8,600 0.09% 200,254
2022-08-31 2022-08-29 1.250 148,462 -6,800 0.08% 185,578
2022-08-30 2022-08-26 1.250 155,262 +800 0.09% 194,078
2022-08-29 2022-08-25 1.250 154,462 +5,200 0.09% 193,078
2022-08-19 2022-08-17 1.450 149,262 +7,000 0.08% 216,430
2022-08-16 2022-08-12 1.300 142,262 -200 0.08% 184,941
2022-08-15 2022-08-11 1.250 142,462 +8,000 0.08% 178,078
2022-08-12 2022-08-10 1.325 134,462 +400 0.07% 178,162
2022-08-11 2022-08-09 1.300 134,062 -200 0.07% 174,281
2022-08-10 2022-08-08 1.275 134,262 +200 0.07% 171,184
2022-08-01 2022-07-28 1.625 134,062 -11,600 0.07% 217,851
2022-07-29 2022-07-27 1.600 145,662 -800 0.08% 233,059
2022-07-28 2022-07-26 1.700 146,462 +12,400 0.08% 248,985
2022-07-27 2022-07-25 1.750 134,062 +4,200 0.07% 234,609
2022-07-22 2022-07-20 1.900 129,862 -11,000 0.07% 246,738
2022-07-21 2022-07-19 1.775 140,862 +11,000 0.08% 250,030
2022-07-19 2022-07-15 1.775 129,862 -400 0.07% 230,505
2022-07-18 2022-07-14 1.750 130,262 +400 0.07% 227,959
2022-07-14 2022-07-12 1.875 129,862 -200 0.07% 243,491
2022-07-13 2022-07-11 1.975 130,062 +4,800 0.07% 256,872
2022-07-12 2022-07-08 1.875 125,262 +2,200 0.07% 234,866
2022-06-08 2022-06-06 2.700 123,062 -1,000 0.07% 332,267
2022-06-07 2022-06-02 3.100 124,062 +1,000 0.07% 384,592
2022-05-30 2022-05-26 2.750 123,062 -1,000 0.07% 338,421
2022-05-27 2022-05-25 3.025 124,062 +1,000 0.07% 375,288
2022-05-13 2022-05-11 1.950 123,062 -1,000 0.07% 239,971
2022-05-05 2022-05-03 2.050 124,062 -1,000 0.07% 254,327
2022-04-29 2022-04-27 2.150 125,062 +200 0.07% 268,883
2022-03-04 2022-03-02 2.500 124,862 +400 0.07% 312,155
2022-02-17 2022-02-15 2.975 124,462 +200 0.07% 370,274
2022-01-24 2022-01-20 3.525 124,262 -54,000 0.07% 438,024
2022-01-21 2022-01-19 3.500 178,262 -64,000 0.10% 623,917
2022-01-19 2022-01-17 3.450 242,262 -80,000 0.13% 835,804
2022-01-12 2022-01-10 4.075 322,262 -12,000 0.18% 1,313,218
2022-01-11 2022-01-07 3.950 334,262 -24,000 0.18% 1,320,335
2022-01-10 2022-01-06 4.225 358,262 -173,200 0.20% 1,513,657
2022-01-07 2022-01-05 4.050 531,462 -8,000 0.29% 2,152,421
2022-01-06 2022-01-04 4.025 539,462 -58,000 0.30% 2,171,335
2022-01-04 2021-12-31 4.200 597,462 -24,000 0.33% 2,509,340
2022-01-03 2021-12-29 4.100 621,462 -6,000 0.34% 2,547,994
2021-12-30 2021-12-28 4.125 627,462 -28,000 0.35% 2,588,281
2021-12-29 2021-12-24 4.150 655,462 -33,600 0.36% 2,720,167
2021-12-28 2021-12-22 4.150 689,062 -32,000 0.38% 2,859,607
2021-12-23 2021-12-21 4.350 721,062 -4,000 0.40% 3,136,620
2021-12-22 2021-12-20 4.375 725,062 -16,000 0.40% 3,172,146
2021-12-21 2021-12-17 4.125 741,062 -5,600 0.41% 3,056,881
2021-12-20 2021-12-16 4.200 746,662 -48,000 0.41% 3,135,980
2021-12-17 2021-12-15 4.275 794,662 -40,000 0.44% 3,397,180
2021-12-16 2021-12-14 4.625 834,662 -48,000 0.46% 3,860,312
2021-12-15 2021-12-13 4.575 882,662 -48,000 0.49% 4,038,179
2021-12-13 2021-12-09 4.625 930,662 -4,000 0.51% 4,304,312
2021-12-10 2021-12-08 4.425 934,662 -16,000 0.51% 4,135,879
2021-12-09 2021-12-07 4.450 950,662 -32,000 0.52% 4,230,446
2021-12-02 2021-11-30 5.050 982,662 -2,800 0.54% 4,962,443
2021-11-11 2021-11-09 5.850 985,462 +858,462 0.54% 5,764,953
2021-11-02 2021-10-29 6.225 127,000 -800 0.07% 790,575
2021-09-02 2021-08-31 5.325 127,800 +400 0.07% 680,535
2021-08-27 2021-08-25 5.550 127,400 +800 0.07% 707,070
2021-08-18 2021-08-16 5.750 126,600 -5,400 0.07% 727,950
2021-08-11 2021-08-09 5.850 132,000 -1,200 0.07% 772,200
2021-08-03 2021-07-30 6.125 133,200 +400 0.08% 815,850
2021-08-02 2021-07-29 6.375 132,800 +5,400 0.08% 846,600
2021-07-07 2021-07-05 6.250 127,400 +4,400 0.07% 796,250
2021-06-30 2021-06-28 6.875 123,000 -3,200 0.07% 845,625
2021-06-22 2021-06-18 6.150 126,200 +800 0.07% 776,130
2021-06-21 2021-06-17 6.125 125,400 -2,000 0.07% 768,075
2021-06-15 2021-06-10 6.200 127,400 +3,200 0.07% 789,880
2021-06-11 2021-06-09 6.375 124,200 +2,000 0.07% 791,775
2021-06-03 2021-06-01 6.250 122,200 -2,400 0.07% 763,750
2021-05-27 2021-05-25 7.125 124,600 +800 0.07% 887,775
2021-05-21 2021-05-18 7.250 123,800 +2,800 0.07% 897,550
2021-05-10 2021-05-06 7.625 121,000 +2,800 0.07% 922,625
2021-05-05 2021-05-03 7.875 118,200 -5,200 0.07% 930,825
2021-05-04 2021-04-30 7.625 123,400 -1,200 0.07% 940,925
2021-04-23 2021-04-21 7.500 124,600 -19,400 0.07% 934,500
2021-04-22 2021-04-20 7.500 144,000 -5,200 0.08% 1,080,000
2021-04-20 2021-04-16 7.500 149,200 +2,400 0.09% 1,119,000
2021-04-13 2021-04-09 7.625 146,800 -12,800 0.09% 1,119,350
2021-04-12 2021-04-08 8.250 159,600 +800 0.09% 1,316,700
2021-04-09 2021-04-07 6.875 158,800 +2,400 0.09% 1,091,750
2021-04-07 2021-03-31 5.950 156,400 +6,000 0.09% 930,580
2021-03-17 2021-03-15 5.450 150,400 +800 0.09% 819,680
2021-03-15 2021-03-11 6.200 149,600 -800 0.09% 927,520
2021-03-12 2021-03-10 5.900 150,400 +2,800 0.09% 887,360
2021-03-09 2021-03-05 6.500 147,600 -400 0.09% 959,400
2021-03-08 2021-03-04 7.125 148,000 -3,200 0.09% 1,054,500
2021-03-02 2021-02-26 7.125 151,200 -6,000 0.09% 1,077,300
2021-02-24 2021-02-22 8.125 157,200 -4,000 0.09% 1,277,250
2021-02-23 2021-02-19 7.875 161,200 +10,400 0.09% 1,269,450
2021-02-22 2021-02-18 8.250 150,800 -8,400 0.09% 1,244,100
2021-02-19 2021-02-17 8.000 159,200 +4,000 0.09% 1,273,600
2021-02-18 2021-02-16 7.375 155,200 -2,000 0.09% 1,144,600
2021-02-16 2021-02-09 6.075 157,200 -2,000 0.09% 954,990
2021-02-10 2021-02-08 6.250 159,200 -400 0.09% 995,000
2021-02-09 2021-02-05 5.950 159,600 -1,600 0.09% 949,620
2021-01-29 2021-01-27 6.125 161,200 +400 0.09% 987,350
2021-01-26 2021-01-22 6.125 160,800 -400 0.09% 984,900
2021-01-20 2021-01-18 6.875 161,200 -33,800 0.09% 1,108,250
2021-01-19 2021-01-15 6.500 195,000 +31,200 0.11% 1,267,500
2021-01-18 2021-01-14 6.250 163,800 -56,400 0.10% 1,023,750
2021-01-15 2021-01-13 6.225 220,200 +28,000 0.13% 1,370,745
2021-01-14 2021-01-12 6.000 192,200 +22,000 0.11% 1,153,200
2021-01-13 2021-01-11 5.475 170,200 -30,000 0.10% 931,845
2021-01-12 2021-01-08 5.600 200,200 +26,000 0.12% 1,121,120
2021-01-11 2021-01-07 5.075 174,200 +1,200 0.10% 884,065
2021-01-08 2021-01-06 5.225 173,000 -46,000 0.10% 903,925
2021-01-07 2021-01-05 5.600 219,000 -9,600 0.13% 1,226,400
2021-01-06 2021-01-04 5.500 228,600 +43,000 0.13% 1,257,300
2020-12-30 2020-12-28 4.600 185,600 -200 0.11% 853,760
2020-12-29 2020-12-24 4.475 185,800 -800 0.11% 831,455
2020-12-21 2020-12-17 4.375 186,600 +1,000 0.11% 816,375
2020-12-17 2020-12-15 4.400 185,600 -18,800 0.11% 816,640
2020-12-16 2020-12-14 4.800 204,400 +16,400 0.12% 981,120
2020-12-15 2020-12-11 4.625 188,000 -14,400 0.11% 869,500
2020-12-14 2020-12-10 5.075 202,400 +9,000 0.12% 1,027,180
2020-12-11 2020-12-09 4.150 193,400 +10,400 0.11% 802,610
2020-12-10 2020-12-08 3.225 183,000 -1,400 0.11% 590,175
2020-12-07 2020-12-03 2.875 184,400 +1,400 0.11% 530,150
2020-11-26 2020-11-24 3.425 183,000 -1,600 0.11% 626,775
2020-11-13 2020-11-11 3.425 184,600 -5,400 0.11% 632,255
2020-11-05 2020-11-03 3.575 190,000 -3,400 0.11% 679,250
2020-11-04 2020-11-02 3.575 193,400 -5,000 0.11% 691,405
2020-11-03 2020-10-30 3.825 198,400 -2,200 0.12% 758,880
2020-11-02 2020-10-29 3.725 200,600 -400 0.12% 747,235
2020-10-22 2020-10-20 4.025 201,000 +600 0.12% 809,025
2020-09-22 2020-09-18 4.675 200,400 +4,000 0.12% 936,870
2020-09-03 2020-09-01 4.875 196,400 -1,600 0.11% 957,450
2020-08-26 2020-08-24 4.925 198,000 -800 0.12% 975,150
2020-08-25 2020-08-21 5.025 198,800 -600 0.12% 998,970
2020-08-20 2020-08-18 5.000 199,400 +4,000 0.12% 997,000
2020-08-14 2020-08-12 4.950 195,400 +600 0.11% 967,230
2020-08-10 2020-08-06 5.025 194,800 -4,000 0.11% 978,870
2020-08-06 2020-08-04 5.075 198,800 -8,000 0.12% 1,008,910
2020-08-05 2020-08-03 5.050 206,800 -1,400 0.12% 1,044,340
2020-08-04 2020-07-31 5.000 208,200 -8,000 0.12% 1,041,000
2020-08-03 2020-07-30 4.975 216,200 +1,400 0.13% 1,075,595
2020-07-31 2020-07-29 4.975 214,800 -7,200 0.13% 1,068,630
2020-07-23 2020-07-21 5.150 222,000 -4,000 0.13% 1,143,300
2020-07-22 2020-07-20 5.225 226,000 -51,200 0.13% 1,180,850
2020-07-16 2020-07-14 4.900 277,200 +2,600 0.16% 1,358,280
2020-07-13 2020-07-09 4.650 274,600 -4,400 0.16% 1,276,890
2020-07-10 2020-07-08 4.800 279,000 +1,400 0.16% 1,339,200
2020-07-09 2020-07-07 4.750 277,600 -23,600 0.16% 1,318,600
2020-07-07 2020-07-03 4.875 301,200 -32,800 0.18% 1,468,350
2020-07-06 2020-07-02 4.775 334,000 -1,200 0.19% 1,594,850
2020-07-03 2020-06-30 4.800 335,200 +8,000 0.20% 1,608,960
2020-06-26 2020-06-23 5.050 327,200 -3,000 0.19% 1,652,360
2020-06-19 2020-06-17 5.300 330,200 +3,000 0.19% 1,750,060
2020-06-10 2020-06-08 5.200 327,200 -200 0.20% 1,701,440
2020-06-09 2020-06-05 5.325 327,400 -20,000 0.20% 1,743,405
2020-06-08 2020-06-04 4.550 347,400 -4,000 0.21% 1,580,670
2020-06-02 2020-05-29 4.325 351,400 -600 0.21% 1,519,805
2020-06-01 2020-05-28 4.750 352,000 -106,400 0.21% 1,672,000
2020-05-26 2020-05-22 5.000 458,400 +12,000 0.28% 2,292,000
2020-05-22 2020-05-20 5.450 446,400 +47,400 0.27% 2,432,880
2020-05-18 2020-05-14 5.300 399,000 +800 0.24% 2,114,700
2020-05-15 2020-05-13 5.700 398,200 +4,000 0.24% 2,269,740
2020-05-14 2020-05-12 5.800 394,200 -800 0.24% 2,286,360
2020-05-12 2020-05-08 5.775 395,000 +10,800 0.24% 2,281,125
2020-05-04 2020-04-28 6.050 384,200 +4,000 0.23% 2,324,410
2020-04-28 2020-04-24 6.075 380,200 -4,000 0.23% 2,309,715
2020-04-27 2020-04-23 6.075 384,200 +2,000 0.23% 2,334,015
2020-04-22 2020-04-20 6.100 382,200 +400 0.23% 2,331,420
2020-04-20 2020-04-16 6.250 381,800 +4,000 0.23% 2,386,250
2020-04-14 2020-04-08 6.500 377,800 +11,600 0.23% 2,455,700
2020-04-09 2020-04-07 7.000 366,200 -2,000 0.22% 2,563,400
2020-04-06 2020-04-02 5.700 368,200 -400 0.22% 2,098,740
2020-04-03 2020-04-01 5.575 368,600 -6,400 0.22% 2,054,945
2020-04-02 2020-03-31 6.050 375,000 +6,400 0.23% 2,268,750
2020-03-27 2020-03-25 6.000 368,600 +9,400 0.22% 2,211,600
2020-03-25 2020-03-23 5.875 359,200 +1,200 0.22% 2,110,300
2020-03-23 2020-03-19 6.025 358,000 -7,600 0.22% 2,156,950
2020-03-20 2020-03-18 6.200 365,600 -2,400 0.22% 2,266,720
2020-03-19 2020-03-17 6.250 368,000 +10,200 0.22% 2,300,000
2020-03-18 2020-03-16 6.225 357,800 -25,200 0.22% 2,227,305
2020-03-17 2020-03-13 6.150 383,000 +23,000 0.23% 2,355,450
2020-03-16 2020-03-12 7.000 360,000 +2,400 0.22% 2,520,000
2020-03-12 2020-03-10 7.000 357,600 +400 0.22% 2,503,200
2020-03-05 2020-03-03 7.375 357,200 +80,000 0.22% 2,634,350
2020-03-04 2020-03-02 7.375 277,200 -2,400 0.17% 2,044,350
2020-03-02 2020-02-27 7.875 279,600 -2,000 0.17% 2,201,850
2020-02-28 2020-02-26 7.125 281,600 +1,200 0.17% 2,006,400
2020-02-27 2020-02-25 6.750 280,400 +800 0.17% 1,892,700
2020-02-25 2020-02-21 8.000 279,600 +5,400 0.17% 2,236,800
2020-02-24 2020-02-20 8.000 274,200 -2,400 0.17% 2,193,600
2020-02-21 2020-02-19 8.125 276,600 -200 0.17% 2,247,375
2020-02-20 2020-02-18 8.875 276,800 -18,200 0.17% 2,456,600
2020-02-11 2020-02-07 5.950 295,000 -22,800 0.18% 1,755,250
2020-02-07 2020-02-05 5.750 317,800 +2,200 0.19% 1,827,350
2020-02-06 2020-02-04 6.000 315,600 -8,800 0.19% 1,893,600
2020-02-03 2020-01-30 6.050 324,400 +4,200 0.20% 1,962,620
2020-01-30 2020-01-24 6.250 320,200 -2,000 0.19% 2,001,250
2020-01-22 2020-01-20 6.075 322,200 -800 0.20% 1,957,365
2020-01-15 2020-01-13 6.500 323,000 -4,200 0.20% 2,099,500
2020-01-10 2020-01-08 6.000 327,200 -6,400 0.20% 1,963,200
2020-01-09 2020-01-07 6.100 333,600 -4,000 0.20% 2,034,960
2020-01-07 2020-01-03 6.150 337,600 -2,800 0.21% 2,076,240
2020-01-03 2019-12-31 6.225 340,400 -9,600 0.21% 2,118,990
2019-12-20 2019-12-18 6.375 350,000 -800 0.21% 2,231,250
2019-12-19 2019-12-17 6.375 350,800 +9,600 0.21% 2,236,350
2019-12-17 2019-12-13 6.375 341,200 -10,600 0.21% 2,175,150
2019-12-06 2019-12-04 6.025 351,800 +1,200 0.21% 2,119,595
2019-12-03 2019-11-29 6.200 350,600 -1,600 0.21% 2,173,720
2019-11-28 2019-11-26 6.625 352,200 +800 0.21% 2,333,325
2019-11-21 2019-11-19 6.875 351,400 -5,400 0.21% 2,415,875
2019-11-20 2019-11-18 6.875 356,800 -6,600 0.22% 2,453,000
2019-11-18 2019-11-14 7.000 363,400 +4,400 0.22% 2,543,800
2019-11-15 2019-11-13 7.500 359,000 +6,000 0.22% 2,692,500
2019-11-14 2019-11-12 7.875 353,000 -4,000 0.21% 2,779,875
2019-11-13 2019-11-11 7.875 357,000 +2,000 0.22% 2,811,375
2019-11-07 2019-11-05 7.375 355,000 +3,000 0.22% 2,618,125
2019-11-06 2019-11-04 7.500 352,000 -4,000 0.21% 2,640,000
2019-11-05 2019-11-01 7.500 356,000 +5,400 0.22% 2,670,000
2019-11-04 2019-10-31 7.250 350,600 -7,200 0.21% 2,541,850
2019-11-01 2019-10-30 6.375 357,800 -4,800 0.22% 2,280,975
2019-10-18 2019-10-16 6.375 362,600 -400 0.22% 2,311,575
2019-10-16 2019-10-14 6.250 363,000 -2,800 0.22% 2,268,750
2019-10-15 2019-10-11 6.375 365,800 -200 0.22% 2,331,975
2019-10-14 2019-10-10 6.250 366,000 -400 0.22% 2,287,500
2019-10-11 2019-10-09 6.250 366,400 -800 0.22% 2,290,000
2019-10-10 2019-10-08 6.375 367,200 -400 0.22% 2,340,900
2019-10-09 2019-10-04 6.375 367,600 -5,200 0.22% 2,343,450
2019-10-08 2019-10-03 6.200 372,800 +800 0.23% 2,311,360
2019-10-04 2019-10-02 6.100 372,000 -15,600 0.23% 2,269,200
2019-10-02 2019-09-27 6.200 387,600 +5,200 0.24% 2,403,120
2019-09-30 2019-09-26 6.625 382,400 +4,400 0.23% 2,533,400
2019-09-27 2019-09-25 6.875 378,000 +25,000 0.23% 2,598,750
2019-09-26 2019-09-24 6.875 353,000 +6,800 0.21% 2,426,875
2019-09-23 2019-09-19 6.750 346,200 -200 0.21% 2,336,850
2019-09-18 2019-09-16 6.750 346,400 +800 0.21% 2,338,200
2019-09-17 2019-09-13 6.875 345,600 -2,400 0.21% 2,376,000
2019-09-16 2019-09-12 6.375 348,000 +16,600 0.21% 2,218,500
2019-09-06 2019-09-04 7.375 331,400 -600 0.20% 2,444,075
2019-09-03 2019-08-30 7.125 332,000 -9,600 0.20% 2,365,500
2019-08-29 2019-08-27 7.875 341,600 -1,600 0.21% 2,690,100
2019-08-28 2019-08-26 7.500 343,200 -3,400 0.21% 2,574,000
2019-08-27 2019-08-23 7.250 346,600 -4,000 0.21% 2,512,850
2019-08-23 2019-08-21 7.875 350,600 +1,800 0.21% 2,760,975
2019-08-22 2019-08-20 8.000 348,800 +4,000 0.21% 2,790,400
2019-08-21 2019-08-19 8.125 344,800 +3,200 0.21% 2,801,500
2019-08-20 2019-08-16 8.000 341,600 +1,200 0.21% 2,732,800
2019-08-19 2019-08-15 7.875 340,400 -2,000 0.21% 2,680,650
2019-08-16 2019-08-14 7.750 342,400 -400 0.21% 2,653,600
2019-08-15 2019-08-13 8.000 342,800 +2,800 0.21% 2,742,400
2019-08-14 2019-08-12 8.625 340,000 +800 0.21% 2,932,500
2019-08-13 2019-08-09 8.125 339,200 +3,600 0.21% 2,756,000
2019-08-12 2019-08-08 8.500 335,600 +25,200 0.20% 2,852,600
2019-08-07 2019-08-05 7.125 310,400 -3,000 0.19% 2,211,600
2019-08-06 2019-08-02 6.625 313,400 +2,000 0.19% 2,076,275
2019-08-05 2019-08-01 7.875 311,400 +1,800 0.19% 2,452,275
2019-08-02 2019-07-31 8.750 309,600 +4,800 0.19% 2,709,000
2019-08-01 2019-07-30 9.500 304,800 +4,000 0.19% 2,895,600
2019-07-31 2019-07-29 9.625 300,800 +4,000 0.18% 2,895,200
2019-07-30 2019-07-26 9.875 296,800 +2,000 0.18% 2,930,900
2019-07-29 2019-07-25 9.875 294,800 -34,000 0.18% 2,911,150
2019-07-26 2019-07-24 9.625 328,800 -5,400 0.20% 3,164,700
2019-07-25 2019-07-23 9.375 334,200 +1,800 0.20% 3,133,125
2019-07-24 2019-07-22 9.250 332,400 +800 0.20% 3,074,700
2019-07-23 2019-07-19 9.125 331,600 +48,200 0.20% 3,025,850
2019-07-22 2019-07-18 7.750 283,400 -4,000 0.17% 2,196,350
2019-07-19 2019-07-17 7.875 287,400 -5,200 0.17% 2,263,275
2019-07-17 2019-07-15 7.875 292,600 +3,600 0.18% 2,304,225
2019-07-16 2019-07-12 7.500 289,000 -20,000 0.18% 2,167,500
2019-07-15 2019-07-11 6.875 309,000 -3,200 0.19% 2,124,375
2019-07-10 2019-07-08 6.500 312,200 +7,200 0.19% 2,029,300
2019-07-09 2019-07-05 6.375 305,000 -200 0.19% 1,944,375
2019-07-03 2019-06-28 6.375 305,200 -2,800 0.19% 1,945,650
2019-06-28 2019-06-26 6.250 308,000 -8,200 0.19% 1,925,000
2019-06-27 2019-06-25 7.000 316,200 -6,800 0.19% 2,213,400
2019-06-24 2019-06-20 7.500 323,000 -1,000 0.20% 2,422,500
2019-06-21 2019-06-19 7.625 324,000 +7,800 0.20% 2,470,500
2019-06-20 2019-06-18 7.500 316,200 -4,800 0.19% 2,371,500
2019-06-19 2019-06-17 7.625 321,000 -2,400 0.20% 2,447,625
2019-06-18 2019-06-14 7.125 323,400 -4,400 0.20% 2,304,225
2019-06-17 2019-06-13 6.375 327,800 +10,400 0.20% 2,089,725
2019-06-13 2019-06-11 6.500 317,400 -14,000 0.19% 2,063,100
2019-06-12 2019-06-10 6.500 331,400 +5,200 0.20% 2,154,100
2019-06-11 2019-06-06 6.250 326,200 +6,400 0.20% 2,038,750
2019-06-10 2019-06-05 5.875 319,800 +2,000 0.19% 1,878,825
2019-06-05 2019-06-03 5.800 317,800 -7,600 0.19% 1,843,240
2019-06-04 2019-05-31 5.800 325,400 +17,600 0.20% 1,887,320
2019-06-03 2019-05-30 5.800 307,800 +1,600 0.19% 1,785,240
2019-05-31 2019-05-29 5.000 306,200 -7,800 0.19% 1,531,000
2019-05-29 2019-05-27 4.750 314,000 +4,000 0.19% 1,491,500
2019-05-23 2019-05-21 4.700 310,000 +3,400 0.19% 1,457,000
2019-05-22 2019-05-20 4.250 306,600 -6,000 0.19% 1,303,050
2019-05-02 2019-04-29 4.425 312,600 -7,200 0.23% 1,383,255
2019-04-30 2019-04-26 4.350 319,800 +400 0.23% 1,391,130
2019-04-29 2019-04-25 4.325 319,400 -6,800 0.23% 1,381,405
2019-04-25 2019-04-23 4.575 326,200 -12,600 0.24% 1,492,365
2019-04-24 2019-04-18 4.625 338,800 -200 0.24% 1,566,950
2019-04-23 2019-04-17 4.700 339,000 +1,000 0.25% 1,593,300
2019-04-18 2019-04-16 4.850 338,000 +28,400 0.24% 1,639,300
2019-04-15 2019-04-11 4.225 309,600 -3,000 0.22% 1,308,060
2019-04-10 2019-04-08 4.500 312,600 -200 0.23% 1,406,700
2019-04-09 2019-04-04 4.575 312,800 +4,000 0.23% 1,431,060
2019-03-28 2019-03-26 4.700 308,800 -18,800 0.22% 1,451,360
2019-03-22 2019-03-20 4.600 327,600 +19,800 0.24% 1,506,960
2019-03-20 2019-03-18 4.700 307,800 +2,000 0.22% 1,446,660
2019-03-19 2019-03-15 4.750 305,800 -7,200 0.22% 1,452,550
2019-03-12 2019-03-08 4.725 313,000 -4,000 0.23% 1,478,925
2019-03-06 2019-03-04 5.100 317,000 -7,400 0.23% 1,616,700
2019-03-05 2019-03-01 4.950 324,400 +2,000 0.23% 1,605,780
2019-03-04 2019-02-28 4.950 322,400 +4,000 0.23% 1,595,880
2019-03-01 2019-02-27 4.850 318,400 +10,000 0.23% 1,544,240
2019-02-28 2019-02-26 5.025 308,400 -4,000 0.22% 1,549,710
2019-02-26 2019-02-22 5.075 312,400 +2,000 0.23% 1,585,430
2019-02-21 2019-02-19 5.725 310,400 -18,800 0.22% 1,777,040
2019-02-20 2019-02-18 5.750 329,200 +18,800 0.24% 1,892,900
2019-02-15 2019-02-13 5.725 310,400 +4,000 0.22% 1,777,040
2019-02-14 2019-02-12 5.850 306,400 -8,000 0.22% 1,792,440
2019-02-11 2019-02-04 5.550 314,400 +800 0.23% 1,744,920
2019-02-08 2019-01-31 5.425 313,600 +12,000 0.23% 1,701,280
2019-01-31 2019-01-29 6.000 301,600 +4,000 0.22% 1,809,600
2019-01-17 2019-01-15 6.050 297,600 -7,400 0.23% 1,800,480
2019-01-16 2019-01-14 6.125 305,000 +5,400 0.23% 1,868,125
2019-01-11 2019-01-09 6.250 299,600 +2,000 0.23% 1,872,500
2019-01-10 2019-01-08 6.500 297,600 -2,400 0.23% 1,934,400
2018-12-28 2018-12-24 7.000 300,000 -2,800 0.23% 2,100,000
2018-12-27 2018-12-20 7.000 302,800 -16,600 0.23% 2,119,600
2018-12-20 2018-12-18 7.000 319,400 +2,000 0.24% 2,235,800
2018-12-17 2018-12-13 7.125 317,400 -58,800 0.24% 2,261,475
2018-12-06 2018-12-04 7.625 376,200 +6,000 0.29% 2,868,525
2018-12-03 2018-11-29 7.750 370,200 +4,000 0.28% 2,869,050
2018-11-29 2018-11-27 8.375 366,200 +400 0.28% 3,066,925
2018-11-21 2018-11-19 9.125 365,800 -600 0.28% 3,337,925
2018-11-19 2018-11-15 9.375 366,400 +4,000 0.28% 3,435,000
2018-11-16 2018-11-14 9.625 362,400 -6,400 0.28% 3,488,100
2018-11-15 2018-11-13 9.500 368,800 +8,400 0.28% 3,503,600
2018-11-14 2018-11-12 10.875 360,400 -3,600 0.27% 3,919,350
2018-11-13 2018-11-09 10.250 364,000 -12,400 0.28% 3,731,000
2018-11-12 2018-11-08 8.250 376,400 +10,400 0.29% 3,105,300
2018-11-09 2018-11-07 7.750 366,000 -3,200 0.28% 2,836,500
2018-11-07 2018-11-05 7.125 369,200 -9,600 0.28% 2,630,550
2018-11-06 2018-11-02 6.250 378,800 +80,400 0.29% 2,367,500
2018-11-05 2018-11-01 6.225 298,400 -1,200 0.23% 1,857,540
2018-10-30 2018-10-26 6.250 299,600 -400 0.23% 1,872,500
2018-10-29 2018-10-25 6.200 300,000 -9,200 0.23% 1,860,000
2018-10-26 2018-10-24 6.750 309,200 -1,200 0.23% 2,087,100
2018-10-25 2018-10-23 7.125 310,400 -8,800 0.24% 2,211,600
2018-10-24 2018-10-22 6.875 319,200 -9,600 0.24% 2,194,500
2018-10-23 2018-10-19 5.875 328,800 -19,200 0.25% 1,931,700
2018-10-22 2018-10-18 6.125 348,000 -2,800 0.26% 2,131,500
2018-10-19 2018-10-16 7.125 350,800 +8,000 0.27% 2,499,450
2018-10-18 2018-10-15 7.500 342,800 +41,600 0.26% 2,571,000
2018-10-16 2018-10-12 7.500 301,200 -49,600 0.23% 2,259,000
2018-10-15 2018-10-11 7.125 350,800 +15,800 0.27% 2,499,450
2018-10-12 2018-10-10 9.625 335,000 -56,600 0.25% 3,224,375
2018-10-11 2018-10-09 10.750 391,600 +2,600 0.30% 4,209,700
2018-10-10 2018-10-08 10.875 389,000 -87,200 0.30% 4,230,375
2018-10-09 2018-10-05 11.000 476,200 +1,200 0.36% 5,238,200
2018-10-08 2018-10-04 12.375 475,000 -44,600 0.36% 5,878,125
2018-10-05 2018-10-03 13.000 519,600 +5,600 0.39% 6,754,800
2018-10-04 2018-10-02 14.500 514,000 +2,000 0.39% 7,453,000
2018-10-02 2018-09-27 14.750 512,000 -4,000 0.39% 7,552,000
2018-09-28 2018-09-26 14.500 516,000 -600 0.39% 7,482,000
2018-09-26 2018-09-21 14.250 516,600 -6,400 0.39% 7,361,550
2018-09-20 2018-09-18 14.750 523,000 -4,800 0.40% 7,714,250
2018-09-19 2018-09-17 15.000 527,800 -30,000 0.40% 7,917,000
2018-09-18 2018-09-14 15.000 557,800 -45,200 0.42% 8,367,000
2018-09-17 2018-09-13 15.000 603,000 -2,000 0.46% 9,045,000
2018-09-07 2018-09-05 15.250 605,000 -3,600 0.46% 9,226,250
2018-09-06 2018-09-04 15.500 608,600 +400 0.46% 9,433,300
2018-09-04 2018-08-31 15.500 608,200 +16,000 0.46% 9,427,100
2018-09-03 2018-08-30 15.000 592,200 +5,600 0.45% 8,883,000
2018-08-31 2018-08-29 15.750 586,600 +400 0.45% 9,238,950
2018-08-30 2018-08-28 15.500 586,200 +10,400 0.45% 9,086,100
2018-08-29 2018-08-27 15.500 575,800 +26,600 0.44% 8,924,900
2018-08-28 2018-08-24 16.250 549,200 -36,400 0.42% 8,924,500
2018-08-27 2018-08-23 16.250 585,600 -4,000 0.44% 9,516,000
2018-08-24 2018-08-22 17.000 589,600 +21,400 0.45% 10,023,200
2018-08-23 2018-08-21 16.500 568,200 -4,000 0.43% 9,375,300
2018-08-22 2018-08-20 15.750 572,200 -2,000 0.43% 9,012,150
2018-08-21 2018-08-17 15.500 574,200 -2,800 0.44% 8,900,100
2018-08-20 2018-08-16 15.500 577,000 -24,600 0.44% 8,943,500
2018-08-17 2018-08-15 16.000 601,600 -20,400 0.46% 9,625,600
2018-08-15 2018-08-13 16.000 622,000 -6,600 0.47% 9,952,000
2018-08-10 2018-08-08 15.500 628,600 -6,400 0.48% 9,743,300
2018-08-09 2018-08-07 15.250 635,000 -7,800 0.48% 9,683,750
2018-08-08 2018-08-06 15.500 642,800 -12,400 0.49% 9,963,400
2018-08-07 2018-08-03 15.750 655,200 +3,000 0.50% 10,319,400
2018-08-06 2018-08-02 15.000 652,200 -200 0.50% 9,783,000
2018-08-03 2018-08-01 16.000 652,400 +4,000 0.50% 10,438,400
2018-08-02 2018-07-31 16.250 648,400 +6,000 0.49% 10,536,500
2018-08-01 2018-07-30 16.500 642,400 -3,200 0.49% 10,599,600
2018-07-31 2018-07-27 16.250 645,600 -1,000 0.49% 10,491,000
2018-07-30 2018-07-26 14.000 646,600 -10,000 0.49% 9,052,400
2018-07-26 2018-07-24 13.750 656,600 -2,000 0.50% 9,028,250
2018-07-25 2018-07-23 13.500 658,600 -2,000 0.50% 8,891,100
2018-07-24 2018-07-20 13.500 660,600 -4,000 0.50% 8,918,100
2018-07-23 2018-07-19 13.500 664,600 -200 0.50% 8,972,100
2018-07-20 2018-07-18 13.500 664,800 -200 0.51% 8,974,800
2018-07-19 2018-07-17 14.000 665,000 +2,000 0.51% 9,310,000
2018-07-17 2018-07-13 14.500 663,000 +10,000 0.50% 9,613,500
2018-07-13 2018-07-11 14.000 653,000 +4,000 0.50% 9,142,000
2018-07-12 2018-07-10 14.750 649,000 -20,800 0.49% 9,572,750
2018-07-11 2018-07-09 14.000 669,800 -4,000 0.51% 9,377,200
2018-07-10 2018-07-06 13.000 673,800 -16,000 0.51% 8,759,400
2018-07-09 2018-07-05 13.750 689,800 -1,000 0.52% 9,484,750
2018-07-06 2018-07-04 14.000 690,800 -2,000 0.52% 9,671,200
2018-07-05 2018-07-03 15.500 692,800 -6,600 0.53% 10,738,400
2018-07-04 2018-06-29 16.000 699,400 -194,400 0.53% 11,190,400
2018-07-03 2018-06-28 16.250 893,800 -4,400 0.68% 14,524,250
2018-06-29 2018-06-27 16.250 898,200 +14,800 0.68% 14,595,750
2018-06-28 2018-06-26 17.250 883,400 +2,800 0.67% 15,238,650
2018-06-27 2018-06-25 17.250 880,600 +15,600 0.67% 15,190,350
2018-06-22 2018-06-20 17.500 865,000 -2,400 0.66% 15,137,500
2018-06-21 2018-06-19 17.750 867,400 -400 0.66% 15,396,350
2018-06-20 2018-06-15 18.500 867,800 +4,200 0.66% 16,054,300
2018-06-14 2018-06-12 18.250 863,600 -2,600 0.66% 15,760,700
2018-06-13 2018-06-11 18.250 866,200 -1,600 0.66% 15,808,150
2018-06-12 2018-06-08 17.750 867,800 -5,200 0.66% 15,403,450
2018-06-11 2018-06-07 17.500 873,000 +5,600 0.66% 15,277,500
2018-06-08 2018-06-06 18.000 867,400 -20,200 0.66% 15,613,200
2018-06-07 2018-06-05 17.500 887,600 +9,000 0.67% 15,533,000
2018-06-06 2018-06-04 18.000 878,600 +21,200 0.67% 15,814,800
2018-06-05 2018-06-01 18.000 857,400 +400 0.65% 15,433,200
2018-06-04 2018-05-31 18.000 857,000 +10,000 0.65% 15,426,000
2018-05-31 2018-05-29 18.250 847,000 +4,000 0.64% 15,457,750
2018-05-30 2018-05-28 18.500 843,000 -7,000 0.64% 15,595,500
2018-05-29 2018-05-25 18.000 850,000 +9,200 0.65% 15,300,000
2018-05-28 2018-05-24 18.750 840,800 +1,800 0.64% 15,765,000
2018-05-25 2018-05-23 19.000 839,000 +1,400 0.64% 15,941,000
2018-05-24 2018-05-21 19.250 837,600 -4,400 0.64% 16,123,800
2018-05-23 2018-05-18 18.750 842,000 -7,000 0.64% 15,787,500
2018-05-21 2018-05-17 18.000 849,000 -4,000 0.64% 15,282,000
2018-05-18 2018-05-16 18.000 853,000 +6,000 0.65% 15,354,000
2018-05-16 2018-05-14 18.500 847,000 -42,800 0.64% 15,669,500
2018-05-15 2018-05-11 18.250 889,800 -19,000 0.68% 16,238,850
2018-05-14 2018-05-10 18.500 908,800 +7,800 0.69% 16,812,800
2018-05-11 2018-05-09 19.000 901,000 -400 0.68% 17,119,000
2018-05-10 2018-05-08 19.250 901,400 +1,200 0.68% 17,351,950
2018-05-09 2018-05-07 19.250 900,200 +2,000 0.68% 17,328,850
2018-05-08 2018-05-04 19.500 898,200 +4,000 0.68% 17,514,900
2018-05-07 2018-05-03 20.000 894,200 -9,000 0.68% 17,884,000
2018-05-04 2018-05-02 19.250 903,200 +9,000 0.69% 17,386,600
2018-05-03 2018-04-30 19.250 894,200 +2,000 0.68% 17,213,350
2018-05-02 2018-04-27 19.500 892,200 +10,000 0.68% 17,397,900
2018-04-30 2018-04-26 19.250 882,200 +36,000 0.67% 16,982,350
2018-04-27 2018-04-25 19.500 846,200 -6,200 0.64% 16,500,900
2018-04-26 2018-04-24 19.500 852,400 -144,600 0.65% 16,621,800
2018-04-24 2018-04-20 20.250 997,000 +6,200 0.76% 20,189,250
2018-04-23 2018-04-19 21.250 990,800 +1,400 0.75% 21,054,500
2018-04-19 2018-04-17 20.500 989,400 -23,200 0.75% 20,282,700
2018-04-18 2018-04-16 20.000 1,012,600 -24,800 0.77% 20,252,000
2018-04-16 2018-04-12 20.250 1,037,400 -10,000 0.79% 21,007,350
2018-04-13 2018-04-11 20.250 1,047,400 -2,000 0.80% 21,209,850
2018-04-11 2018-04-09 19.250 1,049,400 +8,800 0.80% 20,200,950
2018-04-10 2018-04-06 18.750 1,040,600 -4,800 0.79% 19,511,250
2018-04-06 2018-04-03 18.500 1,045,400 -1,600 0.79% 19,339,900
2018-04-03 2018-03-28 18.250 1,047,000 +11,600 0.80% 19,107,750
2018-03-28 2018-03-26 19.250 1,035,400 +8,000 0.79% 19,931,450
2018-03-27 2018-03-23 19.000 1,027,400 -10,000 0.78% 19,520,600
2018-03-26 2018-03-22 19.250 1,037,400 +22,000 0.79% 19,969,950
2018-03-23 2018-03-21 20.250 1,015,400 +2,000 0.77% 20,561,850
2018-03-22 2018-03-20 19.750 1,013,400 +14,000 0.77% 20,014,650
2018-03-20 2018-03-16 20.500 999,400 -10,200 0.76% 20,487,700
2018-03-19 2018-03-15 21.000 1,009,600 +9,200 0.77% 21,201,600
2018-03-15 2018-03-13 20.000 1,000,400 +10,000 0.76% 20,008,000
2018-03-14 2018-03-12 19.750 990,400 -6,000 0.75% 19,560,400
2018-03-13 2018-03-09 20.500 996,400 +2,000 0.76% 20,426,200
2018-03-12 2018-03-08 20.750 994,400 +6,000 0.76% 20,633,800
2018-03-09 2018-03-07 20.500 988,400 +42,000 0.75% 20,262,200
2018-03-08 2018-03-06 20.500 946,400 -6,000 0.72% 19,401,200
2018-03-07 2018-03-05 20.250 952,400 +8,800 0.72% 19,286,100
2018-03-06 2018-03-02 19.750 943,600 -6,000 0.72% 18,636,100
2018-02-28 2018-02-26 19.500 949,600 +16,200 0.72% 18,517,200
2018-02-27 2018-02-23 20.250 933,400 +16,000 0.71% 18,901,350
2018-02-26 2018-02-22 20.500 917,400 -2,000 0.70% 18,806,700
2018-02-23 2018-02-21 21.000 919,400 -1,200 0.70% 19,307,400
2018-02-22 2018-02-20 19.500 920,600 -600 0.70% 17,951,700
2018-02-21 2018-02-15 20.250 921,200 -8,200 0.70% 18,654,300
2018-02-20 2018-02-13 21.250 929,400 -1,200 0.71% 19,749,750
2018-02-14 2018-02-12 19.250 930,600 +30,200 0.71% 17,914,050
2018-02-13 2018-02-09 19.000 900,400 -58,400 0.68% 17,107,600
2018-02-12 2018-02-08 19.500 958,800 +2,000 0.73% 18,696,600
2018-02-09 2018-02-07 18.750 956,800 +6,000 0.73% 17,940,000
2018-02-07 2018-02-05 19.750 950,800 -200 0.72% 18,778,300
2018-02-06 2018-02-02 20.000 951,000 -4,000 0.72% 19,020,000
2018-02-05 2018-02-01 20.000 955,000 -5,400 0.73% 19,100,000
2018-02-01 2018-01-30 20.250 960,400 +4,000 0.73% 19,448,100
2018-01-31 2018-01-29 20.250 956,400 -4,000 0.73% 19,367,100
2018-01-30 2018-01-26 20.750 960,400 +2,000 0.73% 19,928,300
2018-01-29 2018-01-25 20.500 958,400 -6,000 0.73% 19,647,200
2018-01-26 2018-01-24 20.500 964,400 -1,600 0.73% 19,770,200
2018-01-25 2018-01-23 20.500 966,000 -4,000 0.73% 19,803,000
2018-01-24 2018-01-22 20.000 970,000 -6,000 0.74% 19,400,000
2018-01-23 2018-01-19 20.000 976,000 -13,400 0.74% 19,520,000
2018-01-22 2018-01-18 19.250 989,400 -3,600 0.75% 19,045,950
2018-01-19 2018-01-17 19.000 993,000 +800 0.75% 18,867,000
2018-01-18 2018-01-16 19.000 992,200 +3,200 0.75% 18,851,800
2018-01-16 2018-01-12 19.500 989,000 +200 0.75% 19,285,500
2018-01-15 2018-01-11 19.250 988,800 +2,600 0.75% 19,034,400
2018-01-12 2018-01-10 19.750 986,200 -600 0.75% 19,477,450
2018-01-10 2018-01-08 19.250 986,800 +8,200 0.75% 18,995,900
2018-01-09 2018-01-05 20.000 978,600 -1,200 0.74% 19,572,000
2018-01-08 2018-01-04 20.000 979,800 -9,800 0.74% 19,596,000
2018-01-04 2018-01-02 20.250 989,600 -800 0.75% 20,039,400
2018-01-03 2017-12-29 20.000 990,400 -8,000 0.75% 19,808,000
2018-01-02 2017-12-28 19.500 998,400 +400 0.76% 19,468,800
2017-12-29 2017-12-27 20.000 998,000 -45,400 0.76% 19,960,000
2017-12-28 2017-12-22 19.750 1,043,400 +22,000 0.79% 20,607,150
2017-12-27 2017-12-21 20.000 1,021,400 +18,200 0.78% 20,428,000
2017-12-22 2017-12-20 20.000 1,003,200 +44,000 0.76% 20,064,000
2017-12-21 2017-12-19 21.000 959,200 -51,200 0.73% 20,143,200
2017-12-20 2017-12-18 22.000 1,010,400 +297,400 0.77% 22,228,800
2017-12-19 2017-12-15 22.500 713,000 +5,000 0.54% 16,042,500
2017-12-18 2017-12-14 20.500 708,000 +5,800 0.54% 14,514,000
2017-12-15 2017-12-13 20.500 702,200 +9,600 0.53% 14,395,100
2017-12-14 2017-12-12 20.000 692,600 +3,000 0.53% 13,852,000
2017-12-13 2017-12-11 20.000 689,600 +22,800 0.52% 13,792,000
2017-12-12 2017-12-08 20.500 666,800 -29,800 0.51% 13,669,400
2017-12-08 2017-12-06 20.250 696,600 +1,200 0.53% 14,106,150
2017-12-07 2017-12-05 20.250 695,400 +4,800 0.53% 14,081,850
2017-12-06 2017-12-04 19.750 690,600 -4,000 0.52% 13,639,350
2017-12-05 2017-12-01 19.000 694,600 +3,400 0.53% 13,197,400
2017-12-04 2017-11-30 18.000 691,200 +2,000 0.53% 12,441,600
2017-11-30 2017-11-28 19.250 689,200 -5,600 0.52% 13,267,100
2017-11-29 2017-11-27 19.750 694,800 +4,000 0.53% 13,722,300
2017-11-28 2017-11-24 20.250 690,800 -400 0.52% 13,988,700
2017-11-27 2017-11-23 19.750 691,200 +6,400 0.53% 13,651,200
2017-11-24 2017-11-22 20.000 684,800 +19,200 0.52% 13,696,000
2017-11-23 2017-11-21 20.250 665,600 +6,400 0.51% 13,478,400
2017-11-22 2017-11-20 20.500 659,200 +7,000 0.50% 13,513,600
2017-11-21 2017-11-17 21.500 652,200 +3,200 0.50% 14,022,300
2017-11-20 2017-11-16 20.750 649,000 -1,600 0.49% 13,466,750
2017-11-17 2017-11-15 21.000 650,600 +8,000 0.49% 13,662,600
2017-11-14 2017-11-10 21.500 642,600 +18,800 0.49% 13,815,900
2017-11-10 2017-11-08 21.000 623,800 -4,000 0.47% 13,099,800
2017-11-09 2017-11-07 21.250 627,800 +50,400 0.48% 13,340,750
2017-11-08 2017-11-06 21.250 577,400 +2,000 0.44% 12,269,750
2017-11-07 2017-11-03 22.000 575,400 -13,600 0.44% 12,658,800
2017-11-06 2017-11-02 21.750 589,000 +2,600 0.45% 12,810,750
2017-11-03 2017-11-01 21.500 586,400 -154,800 0.45% 12,607,600
2017-11-02 2017-10-31 20.500 741,200 +3,600 0.56% 15,194,600
2017-11-01 2017-10-30 20.000 737,600 +1,600 0.56% 14,752,000
2017-10-31 2017-10-27 20.500 736,000 +5,600 0.56% 15,088,000
2017-10-30 2017-10-26 20.750 730,400 +29,800 0.55% 15,155,800
2017-10-27 2017-10-25 21.250 700,600 -20,200 0.53% 14,887,750
2017-10-26 2017-10-24 19.250 720,800 +3,600 0.55% 13,875,400
2017-10-25 2017-10-23 19.750 717,200 -20,000 0.54% 14,164,700
2017-10-24 2017-10-20 19.500 737,200 +29,000 0.56% 14,375,400
2017-10-23 2017-10-19 18.500 708,200 +14,800 0.54% 13,101,700
2017-10-20 2017-10-18 22.250 693,400 -16,000 0.53% 15,428,150
2017-10-19 2017-10-17 22.000 709,400 -9,200 0.54% 15,606,800
2017-10-18 2017-10-16 22.000 718,600 +56,600 0.55% 15,809,200
2017-10-17 2017-10-13 22.500 662,000 -64,800 0.50% 14,895,000
2017-10-16 2017-10-12 21.000 726,800 +6,000 0.55% 15,262,800
2017-10-13 2017-10-11 20.500 720,800 +20,600 0.55% 14,776,400
2017-10-12 2017-10-10 20.750 700,200 -77,600 0.53% 14,529,150
2017-10-11 2017-10-09 20.000 777,800 -67,800 0.59% 15,556,000
2017-10-10 2017-10-06 17.750 845,600 +39,200 0.64% 15,009,400
2017-10-09 2017-10-04 19.750 806,400 +48,800 0.61% 15,926,400
2017-10-06 2017-10-03 22.000 757,600 -104,800 0.58% 16,667,200
2017-10-04 2017-09-29 14.250 862,400 +5,400 0.66% 12,289,200
2017-10-03 2017-09-28 11.500 857,000 -26,800 0.65% 9,855,500
2017-09-26 2017-09-22 10.500 883,800 +600 0.67% 9,279,900
2017-09-22 2017-09-20 10.500 883,200 -3,800 0.67% 9,273,600
2017-09-20 2017-09-18 10.750 887,000 -7,200 0.67% 9,535,250
2017-09-19 2017-09-15 11.125 894,200 +1,200 0.68% 9,947,975
2017-09-18 2017-09-14 11.250 893,000 -2,000 0.68% 10,046,250
2017-09-14 2017-09-12 10.875 895,000 +5,200 0.68% 9,733,125
2017-09-11 2017-09-07 11.125 889,800 -4,000 0.68% 9,899,025
2017-09-08 2017-09-06 11.250 893,800 +36,800 0.68% 10,055,250
2017-09-07 2017-09-05 10.625 857,000 +49,800 0.65% 9,105,625
2017-09-06 2017-09-04 11.125 807,200 -10,200 0.61% 8,980,100
2017-09-04 2017-08-31 11.750 817,400 +6,400 0.62% 9,604,450
2017-09-01 2017-08-30 11.875 811,000 +319,800 0.62% 9,630,625
2017-08-31 2017-08-29 12.125 491,200 +6,400 0.37% 5,955,800
2017-08-28 2017-08-24 12.375 484,800 +8,800 0.37% 5,999,400
2017-08-25 2017-08-22 12.000 476,000 +14,000 0.36% 5,712,000
2017-08-22 2017-08-18 12.500 462,000 -4,000 0.35% 5,775,000
2017-08-21 2017-08-17 12.750 466,000 +70,800 0.35% 5,941,500
2017-08-18 2017-08-16 12.375 395,200 -6,400 0.30% 4,890,600
2017-08-17 2017-08-15 12.000 401,600 +12,000 0.31% 4,819,200
2017-08-16 2017-08-14 12.000 389,600 -14,000 0.30% 4,675,200
2017-08-15 2017-08-11 11.375 403,600 -800 0.31% 4,590,950
2017-08-14 2017-08-10 11.875 404,400 +4,000 0.31% 4,802,250
2017-08-11 2017-08-09 11.625 400,400 +11,400 0.30% 4,654,650
2017-08-10 2017-08-08 12.000 389,000 -4,000 0.30% 4,668,000
2017-08-07 2017-08-03 11.625 393,000 +2,000 0.30% 4,568,625
2017-08-04 2017-08-02 12.125 391,000 +2,000 0.30% 4,740,875
2017-08-03 2017-08-01 12.125 389,000 +2,400 0.30% 4,716,625
2017-07-31 2017-07-27 12.500 386,600 +18,000 0.29% 4,832,500
2017-07-28 2017-07-26 12.375 368,600 +2,000 0.28% 4,561,425
2017-07-27 2017-07-25 12.750 366,600 +6,000 0.28% 4,674,150
2017-07-26 2017-07-24 13.000 360,600 -9,000 0.27% 4,687,800
2017-07-25 2017-07-21 12.750 369,600 +5,000 0.28% 4,712,400
2017-07-21 2017-07-19 12.750 364,600 -12,600 0.28% 4,648,650
2017-07-20 2017-07-18 11.125 377,200 +9,800 0.29% 4,196,350
2017-07-19 2017-07-17 11.250 367,400 +4,200 0.28% 4,133,250
2017-07-18 2017-07-14 12.000 363,200 -7,400 0.28% 4,358,400
2017-07-17 2017-07-13 12.375 370,600 +39,200 0.28% 4,586,175
2017-07-12 2017-07-10 15.250 331,400 -12,800 0.25% 5,053,850
2017-07-11 2017-07-07 15.500 344,200 +600 0.26% 5,335,100
2017-07-10 2017-07-06 15.750 343,600 +1,600 0.26% 5,411,700
2017-07-07 2017-07-05 15.500 342,000 +5,200 0.26% 5,301,000
2017-07-06 2017-07-04 15.250 336,800 +4,000 0.26% 5,136,200
2017-07-05 2017-07-03 14.750 332,800 -19,200 0.25% 4,908,800
2017-07-04 2017-06-30 13.000 352,000 +43,000 0.27% 4,576,000
2017-07-03 2017-06-29 17.250 309,000 +10,000 0.23% 5,330,250
2017-06-30 2017-06-28 17.500 299,000 -13,000 0.23% 5,232,500
2017-06-29 2017-06-27 18.250 312,000 -12,200 0.24% 5,694,000
2017-06-28 2017-06-26 18.500 324,200 +5,000 0.25% 5,997,700
2017-06-27 2017-06-23 18.250 319,200 +8,000 0.24% 5,825,400
2017-06-26 2017-06-22 18.500 311,200 +4,000 0.24% 5,757,200
2017-06-23 2017-06-21 18.500 307,200 -2,000 0.23% 5,683,200
2017-06-22 2017-06-20 18.250 309,200 -2,000 0.23% 5,642,900
2017-06-21 2017-06-19 17.500 311,200 +16,600 0.24% 5,446,000
2017-06-20 2017-06-16 19.000 294,600 +8,600 0.22% 5,597,400
2017-06-19 2017-06-15 19.500 286,000 -13,400 0.22% 5,577,000
2017-06-15 2017-06-13 20.500 299,400 +7,000 0.23% 6,137,700
2017-06-14 2017-06-12 20.750 292,400 -6,000 0.22% 6,067,300
2017-06-13 2017-06-09 20.750 298,400 -4,000 0.23% 6,191,800
2017-06-12 2017-06-08 20.250 302,400 -3,600 0.23% 6,123,600
2017-06-09 2017-06-07 20.250 306,000 -2,400 0.23% 6,196,500
2017-06-08 2017-06-06 20.750 308,400 -5,200 0.23% 6,399,300
2017-06-06 2017-06-02 21.500 313,600 +13,000 0.24% 6,742,400
2017-06-05 2017-06-01 21.500 300,600 +6,600 0.23% 6,462,900
2017-06-02 2017-05-31 22.750 294,000 +8,800 0.22% 6,688,500
2017-06-01 2017-05-29 22.750 285,200 -12,200 0.22% 6,488,300
2017-05-31 2017-05-26 22.750 297,400 -4,800 0.23% 6,765,850
2017-05-29 2017-05-25 22.750 302,200 +3,600 0.23% 6,875,050
2017-05-26 2017-05-24 23.000 298,600 +3,600 0.23% 6,867,800
2017-05-25 2017-05-23 22.000 295,000 -2,400 0.22% 6,490,000
2017-05-22 2017-05-18 20.500 297,400 +13,400 0.23% 6,096,700
2017-05-19 2017-05-17 20.750 284,000 -16,800 0.22% 5,893,000
2017-05-17 2017-05-15 19.750 300,800 -21,200 0.23% 5,940,800
2017-05-16 2017-05-12 20.250 322,000 +12,200 0.24% 6,520,500
2017-05-15 2017-05-11 19.500 309,800 +35,000 0.24% 6,041,100
2017-05-12 2017-05-10 20.250 274,800 +1,200 0.21% 5,564,700
2017-05-11 2017-05-09 21.000 273,600 -12,200 0.21% 5,745,600
2017-05-10 2017-05-08 20.250 285,800 -1,400 0.22% 5,787,450
2017-05-09 2017-05-05 19.750 287,200 +12,000 0.22% 5,672,200
2017-05-08 2017-05-04 19.750 275,200 -2,400 0.21% 5,435,200
2017-05-05 2017-05-02 18.500 277,600 -19,800 0.21% 5,135,600
2017-05-04 2017-04-28 17.750 297,400 -8,800 0.23% 5,278,850
2017-05-02 2017-04-27 16.500 306,200 +10,000 0.23% 5,052,300
2017-04-28 2017-04-26 16.000 296,200 +2,400 0.23% 4,739,200
2017-04-27 2017-04-25 15.750 293,800 +3,200 0.22% 4,627,350
2017-04-26 2017-04-24 16.000 290,600 +12,000 0.22% 4,649,600
2017-04-21 2017-04-19 16.000 278,600 +600 0.21% 4,457,600
2017-04-18 2017-04-12 16.500 278,000 +10,800 0.21% 4,587,000
2017-04-13 2017-04-11 16.250 267,200 -22,000 0.20% 4,342,000
2017-04-12 2017-04-10 16.250 289,200 +34,200 0.22% 4,699,500
2017-04-11 2017-04-07 16.500 255,000 +40,000 0.19% 4,207,500
2017-04-10 2017-04-06 16.250 215,000 +2,000 0.16% 3,493,750
2017-04-06 2017-04-03 17.000 213,000 -800 0.16% 3,621,000
2017-04-05 2017-03-31 16.500 213,800 +4,000 0.16% 3,527,700
2017-03-30 2017-03-28 16.750 209,800 +3,600 0.16% 3,514,150
2017-03-29 2017-03-27 16.750 206,200 -7,200 0.16% 3,453,850
2017-03-28 2017-03-24 17.500 213,400 -18,000 0.16% 3,734,500
2017-03-27 2017-03-23 16.000 231,400 +20,400 0.18% 3,702,400
2017-03-24 2017-03-22 15.500 211,000 -1,000 0.16% 3,270,500
2017-03-23 2017-03-21 15.500 212,000 +21,200 0.16% 3,286,000
2017-03-22 2017-03-20 15.500 190,800 -1,600 0.15% 2,957,400
2017-03-21 2017-03-17 15.750 192,400 +5,800 0.15% 3,030,300
2017-03-20 2017-03-16 15.750 186,600 +7,400 0.14% 2,938,950
2017-03-16 2017-03-14 15.750 179,200 +22,800 0.14% 2,822,400
2017-03-15 2017-03-13 16.000 156,400 +4,400 0.12% 2,502,400
2017-03-14 2017-03-10 16.500 152,000 +4,000 0.12% 2,508,000
2017-03-10 2017-03-08 16.750 148,000 +4,000 0.11% 2,479,000
2017-03-09 2017-03-07 17.250 144,000 -4,400 0.11% 2,484,000
2017-03-07 2017-03-03 16.500 148,400 +11,200 0.11% 2,448,600
2017-03-06 2017-03-02 17.000 137,200 +15,600 0.11% 2,332,400
2017-03-03 2017-03-01 17.500 121,600 +5,600 0.09% 2,128,000
2017-03-02 2017-02-28 17.000 116,000 -28,800 0.09% 1,972,000
2017-03-01 2017-02-27 15.750 144,800 +5,200 0.11% 2,280,600
2017-02-27 2017-02-23 16.000 139,600 -15,200 0.11% 2,233,600
2017-02-24 2017-02-22 15.750 154,800 +15,400 0.12% 2,438,100
2017-02-23 2017-02-21 15.750 139,400 +2,000 0.11% 2,195,550
2017-02-22 2017-02-20 16.500 137,400 +7,000 0.11% 2,267,100
2017-02-21 2017-02-17 16.750 130,400 -19,200 0.10% 2,184,200
2017-02-20 2017-02-16 16.500 149,600 -400 0.12% 2,468,400
2017-02-17 2017-02-15 15.750 150,000 +3,600 0.12% 2,362,500
2017-02-16 2017-02-14 16.250 146,400 +33,400 0.11% 2,379,000
2017-02-15 2017-02-13 15.500 113,000 +8,800 0.09% 1,751,500
2017-02-14 2017-02-10 14.500 104,200 -10,000 0.08% 1,510,900
2017-02-09 2017-02-07 12.500 114,200 -24,000 0.09% 1,427,500
2017-02-08 2017-02-06 11.250 138,200 -800 0.11% 1,554,750
2017-02-03 2017-02-01 11.875 139,000 +2,800 0.11% 1,650,625
2017-02-02 2017-01-27 11.875 136,200 +400 0.11% 1,617,375
2017-02-01 2017-01-25 11.500 135,800 +4,200 0.11% 1,561,700
2017-01-26 2017-01-24 10.875 131,600 -6,000 0.10% 1,431,150
2017-01-25 2017-01-23 10.375 137,600 +8,000 0.11% 1,427,600
2017-01-23 2017-01-19 10.500 129,600 -4,000 0.10% 1,360,800
2017-01-20 2017-01-18 10.125 133,600 +5,600 0.10% 1,352,700
2017-01-19 2017-01-17 10.250 128,000 +24,000 0.10% 1,312,000
2017-01-18 2017-01-16 10.875 104,000 +12,600 0.08% 1,131,000
2017-01-17 2017-01-13 10.750 91,400 -17,800 0.07% 982,550
2017-01-13 2017-01-11 10.125 109,200 +5,600 0.08% 1,105,650
2017-01-12 2017-01-10 9.250 103,600 +18,000 0.08% 958,300
2017-01-11 2017-01-09 9.000 85,600 +8,800 0.07% 770,400
2017-01-09 2017-01-05 8.250 76,800 -2,000 0.06% 633,600
2017-01-04 2016-12-30 8.125 78,800 +4,000 0.06% 640,250
2016-12-29 2016-12-23 8.000 74,800 -3,200 0.06% 598,400
2016-12-23 2016-12-21 7.875 78,000 -8,000 0.06% 614,250
2016-12-14 2016-12-12 7.125 86,000 -2,400 0.07% 612,750
2016-12-13 2016-12-09 7.375 88,400 +8,000 0.07% 651,950
2016-12-12 2016-12-08 7.750 80,400 +400 0.06% 623,100
2016-12-09 2016-12-07 8.250 80,000 -1,600 0.06% 660,000
2016-12-08 2016-12-06 8.125 81,600 -7,400 0.06% 663,000
2016-12-06 2016-12-02 6.875 89,000 -1,200 0.07% 611,875
2016-11-23 2016-11-21 7.750 90,200 +320 0.07% 699,050
2016-11-22 2016-11-18 7.750 89,880 -2,000 0.07% 696,570
2016-11-21 2016-11-17 7.500 91,880 +2,000 0.07% 689,100
2016-11-18 2016-11-16 7.750 89,880 +8,000 0.07% 696,570
2016-11-17 2016-11-15 7.875 81,880 +2,800 0.06% 644,805
2016-11-14 2016-11-10 8.750 79,080 -1,400 0.06% 691,950
2016-11-11 2016-11-09 8.750 80,480 -200 0.06% 704,200
2016-11-10 2016-11-08 9.000 80,680 -10,000 0.06% 726,120
2016-11-01 2016-10-28 10.375 90,680 -200 0.07% 940,805
2016-10-31 2016-10-27 10.375 90,880 -4,200 0.07% 942,880
2016-10-28 2016-10-26 10.125 95,080 -3,800 0.07% 962,685
2016-10-27 2016-10-25 10.125 98,880 -800 0.08% 1,001,160
2016-10-26 2016-10-24 10.000 99,680 -2,000 0.08% 996,800
2016-10-25 2016-10-20 10.375 101,680 +200 0.08% 1,054,930
2016-10-24 2016-10-19 10.375 101,480 -13,800 0.08% 1,052,855
2016-10-20 2016-10-18 9.625 115,280 -17,800 0.09% 1,109,570
2016-10-19 2016-10-17 9.125 133,080 +34,600 0.10% 1,214,355
2016-10-17 2016-10-13 7.750 98,480 +1,200 0.08% 763,220
2016-10-14 2016-10-12 8.000 97,280 -1,000 0.08% 778,240
2016-10-11 2016-10-06 7.875 98,280 +3,000 0.08% 773,955
2016-10-07 2016-10-05 7.125 95,280 -4,000 0.07% 678,870
2016-10-05 2016-10-03 6.025 99,280 +4,000 0.08% 598,162
2016-10-04 2016-09-30 6.225 95,280 -6,200 0.07% 593,118
2016-09-30 2016-09-28 6.500 101,480 -4,000 0.08% 659,620
2016-09-29 2016-09-27 6.500 105,480 -8,000 0.08% 685,620
2016-09-26 2016-09-22 7.125 113,480 +5,600 0.09% 808,545
2016-09-23 2016-09-21 6.875 107,880 +2,400 0.08% 741,675
2016-09-20 2016-09-15 7.125 105,480 -800 0.08% 751,545
2016-09-19 2016-09-14 6.625 106,280 -9,800 0.08% 704,105
2016-09-15 2016-09-13 7.375 116,080 +5,600 0.09% 856,090
2016-09-14 2016-09-12 7.000 110,480 +1,400 0.09% 773,360
2016-09-13 2016-09-09 6.375 109,080 -2,600 0.08% 695,385
2016-09-12 2016-09-08 5.875 111,680 +6,400 0.09% 656,120
2016-08-31 2016-08-29 5.125 105,280 -6,600 0.08% 539,560
2016-08-30 2016-08-26 5.150 111,880 -200 0.09% 576,182
2016-08-29 2016-08-25 5.250 112,080 -1,400 0.09% 588,420
2016-08-23 2016-08-19 5.575 113,480 -200 0.09% 632,651
2016-08-22 2016-08-18 5.625 113,680 +600 0.09% 639,450
2016-08-05 2016-08-03 4.775 113,080 -800 0.09% 539,957
2016-08-03 2016-07-29 4.625 113,880 +8,000 0.09% 526,695
2016-08-01 2016-07-28 4.700 105,880 -2,600 0.08% 497,636
2016-07-29 2016-07-27 4.825 108,480 +600 0.08% 523,416
2016-07-28 2016-07-26 4.800 107,880 +8,800 0.08% 517,824
2016-07-21 2016-07-19 6.500 99,080 -4,600 0.08% 644,020
2016-07-20 2016-07-18 6.375 103,680 +13,600 0.08% 660,960
2016-07-19 2016-07-15 7.000 90,080 -4,000 0.07% 630,560
2016-07-14 2016-07-12 8.000 94,080 -4,800 0.07% 752,640
2016-07-13 2016-07-11 6.750 98,880 -3,400 0.08% 667,440
2016-07-12 2016-07-08 6.250 102,280 +9,600 0.08% 639,250
2016-07-06 2016-07-04 7.750 92,680 -3,400 0.07% 718,270
2016-06-29 2016-06-27 7.500 96,080 +7,400 0.07% 720,600
2016-06-15 2016-06-13 9.750 88,680 +1,200 0.07% 864,630
2016-06-14 2016-06-10 10.250 87,480 +2,000 0.07% 896,670
2016-06-13 2016-06-08 10.375 85,480 -8,000 0.07% 886,855
2016-06-10 2016-06-07 10.375 93,480 -14,400 0.07% 969,855
2016-06-07 2016-06-03 10.875 107,880 -4,000 0.08% 1,173,195
2016-06-06 2016-06-02 10.000 111,880 +12,000 0.09% 1,118,800
2016-06-02 2016-05-31 10.125 99,880 +200 0.08% 1,011,285
2016-05-27 2016-05-25 10.875 99,680 -800 0.08% 1,084,020
2016-05-26 2016-05-24 11.625 100,480 +23,200 0.08% 1,168,080
2016-05-25 2016-05-23 11.625 77,280 -6,000 0.06% 898,380
2016-05-24 2016-05-20 11.000 83,280 -3,200 0.06% 916,080
2016-05-20 2016-05-18 10.500 86,480 -1,200 0.07% 908,040
2016-05-19 2016-05-17 10.500 87,680 +8,800 0.07% 920,640
2016-05-11 2016-05-09 13.000 78,880 -7,600 0.06% 1,025,440
2016-05-10 2016-05-06 13.000 86,480 -6,000 0.07% 1,124,240
2016-05-09 2016-05-05 12.375 92,480 -8,000 0.07% 1,144,440
2016-05-06 2016-05-04 12.750 100,480 -2,000 0.08% 1,281,120
2016-05-05 2016-05-03 12.250 102,480 -400 0.08% 1,255,380
2016-05-04 2016-04-29 12.250 102,880 -4,000 0.08% 1,260,280
2016-04-29 2016-04-27 11.250 106,880 +1,600 0.08% 1,202,400
2016-04-28 2016-04-26 11.500 105,280 +1,400 0.08% 1,210,720
2016-04-27 2016-04-25 12.125 103,880 -800 0.08% 1,259,545
2016-04-22 2016-04-20 12.125 104,680 +800 0.08% 1,269,245
2016-04-21 2016-04-19 12.500 103,880 +3,200 0.08% 1,298,500
2016-04-20 2016-04-18 12.500 100,680 +400 0.08% 1,258,500
2016-04-19 2016-04-15 13.000 100,280 +1,600 0.08% 1,303,640
2016-04-18 2016-04-14 13.000 98,680 -800 0.08% 1,282,840
2016-04-15 2016-04-13 12.500 99,480 +3,600 0.08% 1,243,500
2016-04-14 2016-04-12 13.250 95,880 +9,200 0.07% 1,270,410
2016-04-13 2016-04-11 14.000 86,680 +2,000 0.07% 1,213,520
2016-04-12 2016-04-08 12.500 84,680 +8,000 0.07% 1,058,500
2016-04-11 2016-04-07 13.000 76,680 +1,200 0.06% 996,840
2016-04-08 2016-04-06 13.250 75,480 +1,600 0.06% 1,000,110
2016-04-06 2016-04-01 12.250 73,880 +1,000 0.06% 905,030
2016-03-30 2016-03-24 15.000 72,880 +1,000 0.06% 1,093,200
2016-03-24 2016-03-22 16.250 71,880 +400 0.06% 1,168,050
2016-03-22 2016-03-18 16.500 71,480 +3,400 0.06% 1,179,420
2016-03-16 2016-03-14 17.750 68,080 -6,400 0.05% 1,208,420
2016-03-15 2016-03-11 17.750 74,480 +1,000 0.06% 1,322,020
2016-03-09 2016-03-07 17.250 73,480 -8,000 0.06% 1,267,530
2016-03-07 2016-03-03 17.000 81,480 -1,000 0.06% 1,385,160
2016-03-04 2016-03-02 17.250 82,480 +1,400 0.06% 1,422,780
2016-03-03 2016-03-01 17.000 81,080 -2,400 0.06% 1,378,360
2016-03-02 2016-02-29 17.500 83,480 +8,800 0.06% 1,460,900
2016-03-01 2016-02-26 18.250 74,680 -600 0.06% 1,362,910
2016-02-29 2016-02-25 18.750 75,280 -11,600 0.06% 1,411,500
2016-02-26 2016-02-24 18.500 86,880 +2,000 0.07% 1,607,280
2016-02-25 2016-02-23 18.500 84,880 +7,200 0.07% 1,570,280
2016-02-24 2016-02-22 19.500 77,680 -2,600 0.06% 1,514,760
2016-02-19 2016-02-17 15.500 80,280 +4,400 0.06% 1,244,340
2016-02-18 2016-02-16 14.500 75,880 +2,200 0.06% 1,100,260
2016-02-16 2016-02-12 15.000 73,680 -10,600 0.06% 1,105,200
2016-02-12 2016-02-05 16.750 84,280 +1,200 0.07% 1,411,690
2016-02-11 2016-02-04 17.250 83,080 -800 0.06% 1,433,130
2016-02-05 2016-02-03 17.500 83,880 +14,400 0.07% 1,467,900
2016-02-04 2016-02-02 20.000 69,480 -3,200 0.05% 1,389,600
2016-02-03 2016-02-01 20.750 72,680 +14,000 0.06% 1,508,110
2016-02-01 2016-01-28 22.750 58,680 -8,600 0.05% 1,334,970
2016-01-29 2016-01-27 21.000 67,280 -400 0.05% 1,412,880
2016-01-27 2016-01-25 23.750 67,680 +1,000 0.05% 1,607,400
2016-01-26 2016-01-22 23.000 66,680 -4,000 0.05% 1,533,640
2016-01-25 2016-01-21 22.000 70,680 +4,000 0.05% 1,554,960
2016-01-22 2016-01-20 22.000 66,680 -18,400 0.05% 1,466,960
2016-01-20 2016-01-18 22.500 85,080 -1,200 0.07% 1,914,300
2016-01-19 2016-01-15 20.250 86,280 +4,400 0.07% 1,747,170
2016-01-18 2016-01-14 20.750 81,880 -400 0.06% 1,699,010
2016-01-15 2016-01-13 21.000 82,280 +800 0.06% 1,727,880
2016-01-14 2016-01-12 20.500 81,480 +3,800 0.06% 1,670,340
2016-01-13 2016-01-11 20.750 77,680 +9,800 0.06% 1,611,860
2016-01-12 2016-01-08 20.000 67,880 -15,600 0.05% 1,357,600
2016-01-11 2016-01-07 19.500 83,480 +400 0.06% 1,627,860
2016-01-08 2016-01-06 18.500 83,080 +1,000 0.06% 1,536,980
2016-01-07 2016-01-05 20.750 82,080 +1,000 0.06% 1,703,160
2016-01-06 2016-01-04 20.250 81,080 +2,400 0.06% 1,641,870
2016-01-05 2015-12-31 21.750 78,680 +8,400 0.06% 1,711,290
2016-01-04 2015-12-29 24.500 70,280 -1,200 0.05% 1,721,860
2015-12-28 2015-12-22 25.000 71,480 +5,400 0.06% 1,787,000
2015-12-18 2015-12-16 24.750 66,080 +1,200 0.05% 1,635,480
2015-12-17 2015-12-15 23.750 64,880 -4,600 0.05% 1,540,900
2015-12-16 2015-12-14 24.500 69,480 -400 0.05% 1,702,260
2015-12-14 2015-12-10 27.500 69,880 -600 0.05% 1,921,700
2015-12-11 2015-12-09 28.000 70,480 +5,400 0.05% 1,973,440
2015-12-10 2015-12-08 24.750 65,080 +9,400 0.05% 1,610,730
2015-12-04 2015-12-02 22.500 55,680 +400 0.04% 1,252,800
2015-11-30 2015-11-26 22.750 55,280 +200 0.04% 1,257,620
2015-11-20 2015-11-18 22.250 55,080 -400 0.04% 1,225,530
2015-11-18 2015-11-16 22.000 55,480 +200 0.04% 1,220,560
2015-11-17 2015-11-13 22.500 55,280 +4,000 0.04% 1,243,800
2015-11-12 2015-11-10 23.250 51,280 +3,600 0.04% 1,192,260
2015-11-11 2015-11-09 24.750 47,680 -34,800 0.04% 1,180,080
2015-11-10 2015-11-06 24.500 82,480 -12,800 0.06% 2,020,760
2015-11-06 2015-11-04 25.250 95,280 -14,800 0.07% 2,405,820
2015-11-05 2015-11-03 25.750 110,080 -14,400 0.09% 2,834,560
2015-10-30 2015-10-28 28.500 124,480 -1,600 0.10% 3,547,680
2015-10-26 2015-10-22 27.750 126,080 -800 0.10% 3,498,720
2015-10-23 2015-10-20 28.500 126,880 -3,200 0.10% 3,616,080
2015-10-14 2015-10-12 31.000 130,080 -9,800 0.10% 4,032,480
2015-10-13 2015-10-09 29.500 139,880 -14,000 0.11% 4,126,460
2015-10-12 2015-10-08 28.750 153,880 -1,200 0.12% 4,424,050
2015-10-09 2015-10-07 28.750 155,080 -10,600 0.12% 4,458,550
2015-10-08 2015-10-06 28.750 165,680 +1,600 0.13% 4,763,300
2015-10-07 2015-10-05 28.750 164,080 -12,400 0.13% 4,717,300
2015-10-06 2015-10-02 26.750 176,480 -24,400 0.14% 4,720,840
2015-10-05 2015-09-30 24.500 200,880 -17,400 0.16% 4,921,560
2015-10-02 2015-09-29 24.250 218,280 -1,400 0.17% 5,293,290
2015-09-29 2015-09-24 26.000 219,680 -1,600 0.17% 5,711,680
2015-09-24 2015-09-22 26.500 221,280 +200 0.17% 5,863,920
2015-09-22 2015-09-18 26.500 221,080 +800 0.17% 5,858,620
2015-09-21 2015-09-17 25.250 220,280 +400 0.17% 5,562,070
2015-09-16 2015-09-14 25.250 219,880 -400 0.17% 5,551,970
2015-09-15 2015-09-11 24.250 220,280 -1,000 0.17% 5,341,790
2015-09-11 2015-09-09 24.250 221,280 -400 0.17% 5,366,040
2015-09-09 2015-09-07 22.250 221,680 +200 0.17% 4,932,380
2015-09-08 2015-09-04 22.500 221,480 +2,200 0.17% 4,983,300
2015-09-07 2015-09-02 23.500 219,280 +200 0.17% 5,153,080
2015-09-01 2015-08-28 24.250 219,080 -600 0.17% 5,312,690
2015-08-28 2015-08-26 24.000 219,680 -1,200 0.17% 5,272,320
2015-08-27 2015-08-25 22.000 220,880 +4,000 0.17% 4,859,360
2015-08-25 2015-08-21 25.500 216,880 -1,000 0.17% 5,530,440
2015-08-14 2015-08-12 29.500 217,880 -400 0.17% 6,427,460
2015-08-13 2015-08-11 30.250 218,280 -600 0.17% 6,602,970
2015-08-12 2015-08-10 30.000 218,880 +1,000 0.17% 6,566,400
2015-08-11 2015-08-07 27.750 217,880 +400 0.17% 6,046,170
2015-08-10 2015-08-06 27.000 217,480 +800 0.17% 5,871,960
2015-08-03 2015-07-30 26.750 216,680 -600 0.17% 5,796,190
2015-07-29 2015-07-27 28.000 217,280 +4,000 0.17% 6,083,840
2015-07-28 2015-07-24 30.000 213,280 +1,600 0.17% 6,398,400
2015-07-27 2015-07-23 30.500 211,680 +7,200 0.16% 6,456,240
2015-07-24 2015-07-22 31.750 204,480 +1,600 0.16% 6,492,240
2015-07-23 2015-07-21 32.000 202,880 -400 0.16% 6,492,160
2015-07-22 2015-07-20 30.000 203,280 -800 0.16% 6,098,400
2015-07-21 2015-07-17 29.750 204,080 -400 0.16% 6,071,380
2015-07-17 2015-07-15 29.250 204,480 +400 0.16% 5,981,040
2015-07-14 2015-07-10 27.250 204,080 -2,000 0.16% 5,561,180
2015-07-13 2015-07-09 24.250 206,080 -1,600 0.16% 4,997,440
2015-07-10 2015-07-08 17.250 207,680 +800 0.16% 3,582,480
2015-07-09 2015-07-07 22.500 206,880 +800 0.16% 4,654,800
2015-07-08 2015-07-06 22.500 206,080 +200 0.16% 4,636,800
2015-07-02 2015-06-29 31.750 205,880 -800 0.16% 6,536,690
2015-06-30 2015-06-26 32.500 206,680 -2,200 0.16% 6,717,100
2015-06-22 2015-06-18 31.500 208,880 +1,800 0.16% 6,579,720
2015-06-17 2015-06-15 31.500 207,080 +800 0.16% 6,523,020
2015-06-11 2015-06-09 33.750 206,280 -8,800 0.16% 6,961,950
2015-06-10 2015-06-08 34.750 215,080 +4,800 0.17% 7,474,030
2015-06-09 2015-06-05 34.750 210,280 +1,600 0.16% 7,307,230
2015-06-08 2015-06-04 35.250 208,680 -6,000 0.16% 7,355,970
2015-06-05 2015-06-03 36.000 214,680 +4,800 0.17% 7,728,480
2015-06-04 2015-06-02 34.750 209,880 -1,400 0.16% 7,293,330
2015-06-03 2015-06-01 34.250 211,280 -6,400 0.16% 7,236,340
2015-06-02 2015-05-29 33.500 217,680 -200 0.17% 7,292,280
2015-06-01 2015-05-28 34.250 217,880 +400 0.17% 7,462,390
2015-05-28 2015-05-26 36.000 217,480 +5,000 0.17% 7,829,280
2015-05-26 2015-05-21 34.000 212,480 -200 0.17% 7,224,320
2015-05-20 2015-05-18 36.000 212,680 -6,200 0.17% 7,656,480
2015-05-19 2015-05-15 34.750 218,880 -1,400 0.17% 7,606,080
2015-05-18 2015-05-14 34.750 220,280 +3,400 0.17% 7,654,730
2015-05-15 2015-05-13 34.750 216,880 -200 0.17% 7,536,580
2015-05-13 2015-05-11 33.750 217,080 -7,000 0.17% 7,326,450
2015-05-12 2015-05-08 30.250 224,080 -2,000 0.17% 6,778,420
2015-05-11 2015-05-07 30.250 226,080 -800 0.18% 6,838,920
2015-05-08 2015-05-06 31.750 226,880 +400 0.18% 7,203,440
2015-05-07 2015-05-05 32.000 226,480 -600 0.18% 7,247,360
2015-05-06 2015-05-04 33.750 227,080 -33,400 0.18% 7,663,950
2015-05-05 2015-04-30 29.000 260,480 +1,800 0.20% 7,553,920
2015-05-04 2015-04-29 28.750 258,680 +400 0.20% 7,437,050
2015-04-30 2015-04-28 28.500 258,280 -400 0.20% 7,360,980
2015-04-29 2015-04-27 29.250 258,680 -400 0.20% 7,566,390
2015-04-27 2015-04-23 31.000 259,080 -2,400 0.20% 8,031,480
2015-04-24 2015-04-22 31.500 261,480 -5,800 0.20% 8,236,620
2015-04-23 2015-04-21 28.000 267,280 -10,400 0.21% 7,483,840
2015-04-22 2015-04-20 26.750 277,680 -6,800 0.22% 7,427,940
2015-04-21 2015-04-17 27.500 284,480 -18,400 0.22% 7,823,200
2015-04-20 2015-04-16 24.500 302,880 +1,800 0.24% 7,420,560
2015-04-17 2015-04-15 23.500 301,080 +2,200 0.24% 7,075,380
2015-04-16 2015-04-14 25.250 298,880 -200 0.23% 7,546,720
2015-04-15 2015-04-13 26.250 299,080 -1,400 0.23% 7,850,850
2015-04-14 2015-04-10 25.500 300,480 +11,200 0.23% 7,662,240
2015-04-13 2015-04-09 26.250 289,280 -2,800 0.23% 7,593,600
2015-04-10 2015-04-08 26.000 292,080 +3,000 0.23% 7,594,080
2015-04-09 2015-04-02 26.750 289,080 +4,200 0.23% 7,732,890
2015-04-08 2015-04-01 25.500 284,880 +400 0.22% 7,264,440
2015-04-01 2015-03-30 26.750 284,480 -400 0.22% 7,609,840
2015-03-30 2015-03-26 26.000 284,880 +400 0.22% 7,406,880
2015-03-26 2015-03-24 26.250 284,480 +240,000 0.22% 7,467,600
2015-03-23 2015-03-19 27.250 44,480 -4,000 0.03% 1,212,080
2015-03-20 2015-03-18 26.500 48,480 -10,800 0.04% 1,284,720
2015-03-19 2015-03-17 25.000 59,280 +800 0.05% 1,482,000
2015-03-16 2015-03-12 23.250 58,480 +2,000 0.05% 1,359,660
2015-03-13 2015-03-11 24.000 56,480 +600 0.04% 1,355,520
2015-03-10 2015-03-06 24.750 55,880 -9,800 0.04% 1,383,030
2015-03-09 2015-03-05 22.750 65,680 -20,000 0.05% 1,494,220
2015-03-06 2015-03-04 24.000 85,680 +200 0.07% 2,056,320
2015-03-05 2015-03-03 24.250 85,480 +3,200 0.07% 2,072,890
2015-03-04 2015-03-02 25.250 82,280 +800 0.06% 2,077,570
2015-02-27 2015-02-25 27.500 81,480 +4,400 0.06% 2,240,700
2015-02-25 2015-02-23 27.000 77,080 +1,400 0.06% 2,081,160
2015-02-24 2015-02-18 27.750 75,680 +2,800 0.06% 2,100,120
2015-02-23 2015-02-16 27.500 72,880 -4,000 0.06% 2,004,200
2015-02-17 2015-02-13 25.250 76,880 -4,000 0.06% 1,941,220
2015-02-16 2015-02-12 25.500 80,880 +1,200 0.06% 2,062,440
2015-02-10 2015-02-06 26.750 79,680 +400 0.06% 2,131,440
2015-02-04 2015-02-02 28.250 79,280 +200 0.06% 2,239,660
2015-02-03 2015-01-30 29.500 79,080 -400 0.06% 2,332,860
2015-02-02 2015-01-29 31.250 79,480 +1,400 0.06% 2,483,750
2015-01-30 2015-01-28 30.750 78,080 -4,600 0.06% 2,400,960
2015-01-29 2015-01-27 29.250 82,680 -2,000 0.06% 2,418,390
2015-01-28 2015-01-26 26.250 84,680 +2,800 0.07% 2,222,850
2015-01-27 2015-01-23 24.250 81,880 -3,200 0.06% 1,985,590
2015-01-26 2015-01-22 22.250 85,080 +10,600 0.07% 1,893,030
2015-01-23 2015-01-21 20.750 74,480 -1,800 0.06% 1,545,460
2015-01-22 2015-01-20 20.750 76,280 -2,400 0.06% 1,582,810
2015-01-21 2015-01-19 20.750 78,680 -1,400 0.06% 1,632,610
2015-01-20 2015-01-16 21.000 80,080 -7,600 0.06% 1,681,680
2015-01-19 2015-01-15 20.500 87,680 -18,000 0.07% 1,797,440
2015-01-16 2015-01-14 20.500 105,680 +28,000 0.08% 2,166,440
2015-01-15 2015-01-13 20.500 77,680 -3,200 0.06% 1,592,440
2015-01-14 2015-01-12 20.500 80,880 -5,600 0.06% 1,658,040
2015-01-13 2015-01-09 20.750 86,480 +21,600 0.07% 1,794,460
2015-01-12 2015-01-08 21.000 64,880 -800 0.05% 1,362,480
2015-01-09 2015-01-07 21.000 65,680 -6,400 0.05% 1,379,280
2015-01-08 2015-01-06 20.500 72,080 -46,400 0.06% 1,477,640
2015-01-07 2015-01-05 20.250 118,480 +36,000 0.09% 2,399,220
2015-01-06 2015-01-02 20.500 82,480 +8,000 0.06% 1,690,840
2015-01-05 2014-12-31 21.000 74,480 -13,600 0.06% 1,564,080
2015-01-02 2014-12-29 20.500 88,080 +25,600 0.07% 1,805,640
2014-12-30 2014-12-24 20.500 62,480 +6,400 0.05% 1,280,840
2014-12-29 2014-12-22 20.000 56,080 -42,400 0.04% 1,121,600
2014-12-23 2014-12-19 21.000 98,480 +22,400 0.08% 2,068,080
2014-12-22 2014-12-18 21.750 76,080 +16,800 0.06% 1,654,740
2014-12-19 2014-12-17 22.000 59,280 -101,600 0.05% 1,304,160
2014-12-16 2014-12-12 16.750 160,880 +100,000 0.13% 2,694,740
2014-12-15 2014-12-11 16.938 60,880 -30,400 0.05% 1,031,155
2014-12-12 2014-12-10 18.125 91,280 +26,400 0.07% 1,654,450
2014-12-11 2014-12-09 19.250 64,880 -800 0.05% 1,248,940
2014-12-10 2014-12-08 20.438 65,680 -42,400 0.05% 1,342,335
2014-12-09 2014-12-05 22.125 108,080 +46,400 0.08% 2,391,270
2014-12-08 2014-12-04 22.000 61,680 -8,000 0.05% 1,356,960
2014-12-05 2014-12-03 21.500 69,680 -26,400 0.05% 1,498,120
2014-12-04 2014-12-02 22.000 96,080 +16,800 0.07% 2,113,760
2014-12-03 2014-12-01 21.875 79,280 -8,000 0.06% 1,734,250
2014-12-02 2014-11-28 21.875 87,280 +8,800 0.07% 1,909,250
2014-12-01 2014-11-27 22.313 78,480 +8,800 0.06% 1,751,085
2014-11-28 2014-11-26 22.250 69,680 +11,200 0.05% 1,550,380
2014-11-27 2014-11-25 21.063 58,480 -8,000 0.05% 1,231,735
2014-11-26 2014-11-24 20.438 66,480 +9,600 0.05% 1,358,685
2014-11-24 2014-11-20 22.250 56,880 +800 0.04% 1,265,580
2014-11-20 2014-11-18 21.563 56,080 -4,800 0.04% 1,209,225
2014-11-19 2014-11-17 22.375 60,880 -800 0.05% 1,362,190
2014-11-18 2014-11-14 22.250 61,680 -8,000 0.05% 1,372,380
2014-11-17 2014-11-13 21.250 69,680 -13,600 0.05% 1,480,700
2014-11-14 2014-11-12 19.063 83,280 -800 0.06% 1,587,525
2014-11-13 2014-11-11 18.125 84,080 -800 0.07% 1,523,950
2014-11-11 2014-11-07 18.625 84,880 +4,000 0.07% 1,580,890
2014-11-10 2014-11-06 18.313 80,880 +2,400 0.06% 1,481,115
2014-11-03 2014-10-30 18.563 78,480 -4,000 0.06% 1,456,785
2014-10-31 2014-10-29 18.688 82,480 -800 0.06% 1,541,345
2014-10-29 2014-10-27 18.125 83,280 -4,800 0.06% 1,509,450
2014-10-28 2014-10-24 17.625 88,080 -2,400 0.07% 1,552,410
2014-10-24 2014-10-22 17.813 90,480 +2,400 0.07% 1,611,675
2014-10-23 2014-10-21 17.938 88,080 -2,400 0.07% 1,579,935
2014-10-22 2014-10-20 17.500 90,480 -1,600 0.07% 1,583,400
2014-10-21 2014-10-17 17.500 92,080 -4,800 0.07% 1,611,400
2014-10-20 2014-10-16 15.875 96,880 +800 0.08% 1,537,970
2014-10-17 2014-10-15 15.750 96,080 +2,400 0.07% 1,513,260
2014-10-16 2014-10-14 16.563 93,680 +3,200 0.07% 1,551,575
2014-10-14 2014-10-10 17.500 90,480 -3,200 0.07% 1,583,400
2014-10-13 2014-10-09 17.563 93,680 +11,200 0.07% 1,645,255
2014-10-10 2014-10-08 18.625 82,480 +6,400 0.06% 1,536,190
2014-10-09 2014-10-07 19.500 76,080 -1,600 0.06% 1,483,560
2014-10-08 2014-10-06 19.875 77,680 +2,400 0.06% 1,543,890
2014-10-06 2014-09-30 19.688 75,280 +2,400 0.06% 1,482,075
2014-10-03 2014-09-29 20.625 72,880 -800 0.06% 1,503,150
2014-09-30 2014-09-26 21.563 73,680 -11,200 0.06% 1,588,725
2014-09-29 2014-09-25 20.188 84,880 +12,800 0.07% 1,713,515
2014-09-26 2014-09-24 21.500 72,080 +5,600 0.06% 1,549,720
2014-09-25 2014-09-23 22.438 66,480 -1,600 0.05% 1,491,645
2014-09-23 2014-09-19 22.250 68,080 +800 0.05% 1,514,780
2014-09-19 2014-09-17 22.188 67,280 -1,600 0.05% 1,492,775
2014-09-17 2014-09-15 22.688 68,880 -2,400 0.05% 1,562,715
2014-09-16 2014-09-12 21.375 71,280 +1,600 0.06% 1,523,610
2014-09-15 2014-09-11 21.875 69,680 -22,400 0.05% 1,524,250
2014-09-12 2014-09-10 20.625 92,080 +16,000 0.07% 1,899,150
2014-09-11 2014-09-08 21.250 76,080 +7,200 0.06% 1,616,700
2014-09-08 2014-09-04 22.000 68,880 +3,200 0.05% 1,515,360
2014-09-05 2014-09-03 22.813 65,680 +1,600 0.05% 1,498,325
2014-09-04 2014-09-02 22.438 64,080 +1,600 0.05% 1,437,795
2014-09-03 2014-09-01 22.938 62,480 +2,400 0.05% 1,433,135
2014-09-01 2014-08-28 23.000 60,080 -800 0.05% 1,381,840
2014-08-29 2014-08-27 23.375 60,880 -2,400 0.05% 1,423,070
2014-08-28 2014-08-26 23.563 63,280 -5,600 0.05% 1,491,035
2014-08-27 2014-08-25 23.500 68,880 +12,000 0.05% 1,618,680
2014-08-26 2014-08-22 23.500 56,880 +800 0.04% 1,336,680
2014-08-25 2014-08-21 23.438 56,080 -1,600 0.04% 1,314,375
2014-08-22 2014-08-20 23.188 57,680 +7,200 0.04% 1,337,455
2014-08-21 2014-08-19 24.000 50,480 +3,200 0.04% 1,211,520
2014-08-20 2014-08-18 24.625 47,280 -7,200 0.04% 1,164,270
2014-08-19 2014-08-15 23.625 54,480 -17,600 0.04% 1,287,090
2014-08-15 2014-08-13 20.563 72,080 +800 0.06% 1,482,145
2014-08-14 2014-08-12 21.000 71,280 +800 0.06% 1,496,880
2014-08-13 2014-08-11 20.750 70,480 +5,600 0.05% 1,462,460
2014-08-12 2014-08-08 21.313 64,880 -3,200 0.05% 1,382,755
2014-08-11 2014-08-07 21.000 68,080 -800 0.05% 1,429,680
2014-08-08 2014-08-06 21.188 68,880 +4,800 0.05% 1,459,395
2014-08-07 2014-08-05 21.438 64,080 -6,400 0.05% 1,373,715
2014-08-06 2014-08-04 21.250 70,480 +2,400 0.05% 1,497,700
2014-08-05 2014-08-01 21.375 68,080 +2,400 0.05% 1,455,210
2014-08-04 2014-07-31 21.875 65,680 +3,200 0.05% 1,436,750
2014-07-31 2014-07-29 22.250 62,480 +2,400 0.05% 1,390,180
2014-07-30 2014-07-28 22.438 60,080 +1,600 0.05% 1,348,045
2014-07-28 2014-07-24 22.813 58,480 -1,600 0.05% 1,334,075
2014-07-25 2014-07-23 23.125 60,080 -1,600 0.05% 1,389,350
2014-07-24 2014-07-22 22.938 61,680 +2,400 0.05% 1,414,785
2014-07-22 2014-07-18 23.438 59,280 +1,600 0.05% 1,389,375
2014-07-21 2014-07-17 24.250 57,680 -7,200 0.04% 1,398,740
2014-07-18 2014-07-16 23.625 64,880 -5,600 0.05% 1,532,790
2014-07-17 2014-07-15 21.813 70,480 -3,200 0.05% 1,537,345
2014-07-16 2014-07-14 21.625 73,680 -3,200 0.06% 1,593,330
2014-07-15 2014-07-11 21.813 76,880 +1,600 0.06% 1,676,945
2014-07-14 2014-07-10 21.938 75,280 -2,400 0.06% 1,651,455
2014-07-11 2014-07-09 21.688 77,680 +3,200 0.06% 1,684,685
2014-07-10 2014-07-08 22.375 74,480 +1,600 0.06% 1,666,490
2014-07-09 2014-07-07 23.188 72,880 +2,400 0.06% 1,689,905
2014-07-07 2014-07-03 22.688 70,480 +800 0.05% 1,599,015
2014-07-03 2014-06-30 23.438 69,680 +1,600 0.05% 1,633,125
2014-07-02 2014-06-27 23.500 68,080 -22,400 0.05% 1,599,880
2014-06-30 2014-06-26 19.813 90,480 +9,600 0.07% 1,792,635
2014-06-26 2014-06-24 20.938 80,880 +800 0.06% 1,693,425
2014-06-23 2014-06-19 21.188 80,080 +1,600 0.06% 1,696,695
2014-06-20 2014-06-18 21.813 78,480 -800 0.06% 1,711,845
2014-06-19 2014-06-17 22.125 79,280 +5,600 0.06% 1,754,070
2014-06-18 2014-06-16 22.375 73,680 -12,000 0.06% 1,648,590
2014-06-17 2014-06-13 21.750 85,680 +2,400 0.07% 1,863,540
2014-06-16 2014-06-12 22.625 83,280 +1,600 0.06% 1,884,210
2014-06-13 2014-06-11 23.750 81,680 +3,200 0.06% 1,939,900
2014-06-12 2014-06-10 24.063 78,480 +16,000 0.06% 1,888,425
2014-06-11 2014-06-09 24.188 62,480 -3,200 0.05% 1,511,235
2014-06-10 2014-06-06 24.313 65,680 -7,200 0.05% 1,596,845
2014-06-06 2014-06-04 25.063 72,880 -16,000 0.06% 1,826,555
2014-06-05 2014-06-03 23.438 88,880 +20,000 0.07% 2,083,125
2014-06-04 2014-05-30 24.375 68,880 +800 0.05% 1,678,950
2014-06-03 2014-05-29 24.688 68,080 -800 0.05% 1,680,725
2014-05-30 2014-05-28 24.938 68,880 +8,000 0.05% 1,717,695
2014-05-29 2014-05-27 26.625 60,880 +3,200 0.05% 1,620,930
2014-05-28 2014-05-26 26.500 57,680 -15,200 0.04% 1,528,520
2014-05-27 2014-05-23 24.688 72,880 -3,200 0.06% 1,799,225
2014-05-26 2014-05-22 23.000 76,080 -76,000 0.06% 1,749,840
2014-05-23 2014-05-21 22.688 152,080 +800 0.12% 3,450,315
2014-05-22 2014-05-20 23.000 151,280 +20,800 0.12% 3,479,440
2014-05-21 2014-05-19 23.188 130,480 +59,200 0.10% 3,025,505
2014-05-20 2014-05-16 21.500 71,280 -20,000 0.05% 1,532,520
2014-05-19 2014-05-15 20.250 91,280 -8,000 0.07% 1,848,420
2014-05-16 2014-05-14 17.625 99,280 +5,600 0.08% 1,749,810
2014-05-15 2014-05-13 17.625 93,680 -12,000 0.07% 1,651,110
2014-05-14 2014-05-12 14.688 105,680 -39,200 0.08% 1,552,175
2014-05-13 2014-05-09 12.500 144,880 +32,000 0.11% 1,811,000
2014-05-12 2014-05-08 15.000 112,880 +3,200 0.09% 1,693,200
2014-05-09 2014-05-07 9.375 109,680 -13,600 0.08% 1,028,250
2014-05-08 2014-05-05 11.313 123,280 +6,400 0.09% 1,394,605
2014-05-07 2014-05-02 12.375 116,880 +6,400 0.09% 1,446,390
2014-05-05 2014-04-30 12.188 110,480 +3,200 0.08% 1,346,475
2014-05-02 2014-04-29 14.500 107,280 -4,000 0.08% 1,555,560
2014-04-30 2014-04-28 16.250 111,280 +3,200 0.09% 1,808,300
2014-04-29 2014-04-25 17.438 108,080 +4,800 0.08% 1,884,645
2014-04-25 2014-04-23 19.250 103,280 +4,000 0.08% 1,988,140
2014-04-24 2014-04-22 18.813 99,280 -3,200 0.08% 1,867,705
2014-04-23 2014-04-17 19.000 102,480 +6,400 0.08% 1,947,120
2014-04-22 2014-04-16 22.250 96,080 -1,600 0.07% 2,137,780
2014-04-17 2014-04-15 23.063 97,680 -1,600 0.07% 2,252,745
2014-04-16 2014-04-14 23.438 99,280 +14,400 0.08% 2,326,875
2014-04-15 2014-04-11 22.625 84,880 +4,000 0.06% 1,920,410
2014-04-14 2014-04-10 23.313 80,880 -7,200 0.06% 1,885,515
2014-04-11 2014-04-09 23.000 88,080 -8,000 0.07% 2,025,840
2014-04-10 2014-04-08 23.063 96,080 +4,800 0.07% 2,215,845
2014-04-09 2014-04-07 23.000 91,280 +2,400 0.07% 2,099,440
2014-04-08 2014-04-04 22.625 88,880 +5,600 0.07% 2,010,910
2014-04-04 2014-04-02 22.813 83,280 +800 0.06% 1,899,825
2014-04-02 2014-03-31 20.938 82,480 -3,200 0.06% 1,726,925
2014-04-01 2014-03-28 20.438 85,680 -800 0.07% 1,751,085
2014-03-31 2014-03-27 20.563 86,480 -1,600 0.07% 1,778,245
2014-03-28 2014-03-26 21.000 88,080 +4,800 0.07% 1,849,680
2014-03-27 2014-03-25 20.625 83,280 -1,600 0.06% 1,717,650
2014-03-26 2014-03-24 22.625 84,880 -2,400 0.07% 1,920,410
2014-03-25 2014-03-21 23.500 87,280 -4,800 0.07% 2,051,080
2014-03-24 2014-03-20 24.563 92,080 +2,400 0.07% 2,261,715
2014-03-21 2014-03-19 24.063 89,680 +5,600 0.07% 2,157,925
2014-03-20 2014-03-18 20.938 84,080 -7,200 0.06% 1,760,425
2014-03-18 2014-03-14 24.500 91,280 +2,400 0.07% 2,236,360
2014-03-17 2014-03-13 27.188 88,880 -2,400 0.07% 2,416,425
2014-03-14 2014-03-12 27.875 91,280 -800 0.07% 2,544,430
2014-03-13 2014-03-11 28.313 92,080 +800 0.07% 2,607,015
2014-03-12 2014-03-10 27.688 91,280 -800 0.07% 2,527,315
2014-03-11 2014-03-07 29.313 92,080 +8,800 0.07% 2,699,095
2014-03-10 2014-03-06 31.063 83,280 +800 0.06% 2,586,885
2014-03-07 2014-03-05 31.813 82,480 -20,000 0.06% 2,623,895
2014-03-06 2014-03-04 31.625 102,480 +11,200 0.08% 3,240,930
2014-03-05 2014-03-03 33.625 91,280 +2,400 0.07% 3,069,290
2014-03-04 2014-02-28 34.438 88,880 +7,200 0.07% 3,060,805
2014-03-03 2014-02-27 35.563 81,680 +4,000 0.07% 2,904,745
2014-02-28 2014-02-26 35.625 77,680 +1,600 0.06% 2,767,350
2014-02-27 2014-02-25 32.438 76,080 +2,400 0.06% 2,467,845
2014-02-26 2014-02-24 36.625 73,680 +4,800 0.06% 2,698,530
2014-02-25 2014-02-21 35.500 68,880 +800 0.06% 2,445,240
2014-02-24 2014-02-20 36.625 68,080 -4,800 0.06% 2,493,430
2014-02-21 2014-02-19 35.750 72,880 -12,800 0.06% 2,605,460
2014-02-20 2014-02-18 33.813 85,680 +4,800 0.07% 2,897,055
2014-02-19 2014-02-17 34.688 80,880 -4,800 0.07% 2,805,525
2014-02-18 2014-02-14 33.313 85,680 -8,000 0.07% 2,854,215
2014-02-17 2014-02-13 33.438 93,680 -2,400 0.08% 3,132,425
2014-02-14 2014-02-12 33.125 96,080 +20,000 0.08% 3,182,650
2014-02-13 2014-02-11 34.188 76,080 +12,000 0.06% 2,600,985
2014-02-11 2014-02-07 28.063 64,080 +800 0.05% 1,798,245
2014-02-10 2014-02-06 26.313 63,280 +800 0.05% 1,665,055
2014-02-06 2014-02-04 26.438 62,480 +800 0.05% 1,651,815
2014-02-05 2014-01-30 27.063 61,680 -2,400 0.05% 1,669,215
2014-02-04 2014-01-28 26.688 64,080 +5,600 0.05% 1,710,135
2014-01-29 2014-01-27 26.188 58,480 -7,200 0.05% 1,531,445
2014-01-28 2014-01-24 27.250 65,680 -2,400 0.05% 1,789,780
2014-01-27 2014-01-23 28.125 68,080 -6,400 0.06% 1,914,750
2014-01-24 2014-01-22 27.875 74,480 +7,200 0.06% 2,076,130
2014-01-23 2014-01-21 29.250 67,280 +8,000 0.06% 1,967,940
2014-01-22 2014-01-20 29.250 59,280 +7,200 0.05% 1,733,940
2014-01-21 2014-01-17 24.438 52,080 -6,400 0.04% 1,272,705
2014-01-20 2014-01-16 20.438 58,480 -4,800 0.05% 1,195,185
2014-01-17 2014-01-15 19.188 63,280 -1,600 0.05% 1,214,185
2014-01-14 2014-01-10 17.250 64,880 +4,800 0.05% 1,119,180
2014-01-13 2014-01-09 16.063 60,080 +16,000 0.05% 965,035
2014-01-10 2014-01-08 15.063 44,080 +4,800 0.04% 663,955
2014-01-09 2014-01-07 13.813 39,280 -8,000 0.03% 542,555
2014-01-08 2014-01-06 13.125 47,280 +7,200 0.04% 620,550
2014-01-03 2013-12-31 13.938 40,080 -2,400 0.03% 558,615
2014-01-02 2013-12-27 13.688 42,480 +1,600 0.04% 581,445
2013-12-30 2013-12-24 13.688 40,880 -7,200 0.03% 559,545
2013-12-27 2013-12-20 12.438 48,080 +7,200 0.04% 597,995
2013-12-20 2013-12-18 13.500 40,880 -2,400 0.03% 551,880
2013-12-19 2013-12-17 13.625 43,280 +11,200 0.04% 589,690
2013-12-18 2013-12-16 12.125 32,080 -10,400 0.03% 388,970
2013-12-13 2013-12-11 11.063 42,480 -2,400 0.04% 469,935
2013-12-11 2013-12-09 11.125 44,880 -16,000 0.04% 499,290
2013-12-10 2013-12-06 11.063 60,880 -3,200 0.05% 673,485
2013-12-09 2013-12-05 11.250 64,080 -40,000 0.05% 720,900
2013-12-06 2013-12-04 10.875 104,080 +30,400 0.09% 1,131,870
2013-12-05 2013-12-03 10.438 73,680 +800 0.06% 769,035
2013-12-04 2013-12-02 9.938 72,880 +3,200 0.06% 724,245
2013-12-03 2013-11-29 10.000 69,680 -1,600 0.06% 696,800
2013-11-29 2013-11-27 10.313 71,280 -3,200 0.06% 735,075
2013-11-28 2013-11-26 9.938 74,480 -21,600 0.06% 740,145
2013-11-27 2013-11-25 10.563 96,080 +8,800 0.08% 1,014,845
2013-11-26 2013-11-22 10.063 87,280 +16,000 0.07% 878,255
2013-11-25 2013-11-21 8.500 71,280 +1,600 0.06% 605,880
2013-11-20 2013-11-18 10.188 69,680 +4,800 0.06% 709,865
2013-11-18 2013-11-14 10.688 64,880 -2,400 0.05% 693,405
2013-11-15 2013-11-13 10.438 67,280 -10,400 0.06% 702,235
2013-11-14 2013-11-12 10.438 77,680 -5,600 0.06% 810,785
2013-11-13 2013-11-11 10.750 83,280 -4,000 0.07% 895,260
2013-11-12 2013-11-08 10.875 87,280 +17,600 0.07% 949,170
2013-11-11 2013-11-07 10.625 69,680 -9,600 0.06% 740,350
2013-11-08 2013-11-06 10.313 79,280 +11,200 0.07% 817,575
2013-11-07 2013-11-05 10.875 68,080 +6,400 0.06% 740,370
2013-11-06 2013-11-04 11.188 61,680 +6,400 0.05% 690,045
2013-11-05 2013-11-01 9.250 55,280 +4,000 0.05% 511,340
2013-11-04 2013-10-31 10.000 51,280 +7,200 0.04% 512,800
2013-10-31 2013-10-29 11.250 44,080 -29,440 0.04% 495,900
2013-10-30 2013-10-28 11.688 73,520 +4,800 0.06% 859,265
2013-10-29 2013-10-25 11.250 68,720 +11,200 0.06% 773,100
2013-10-28 2013-10-24 12.125 57,520 -20,000 0.05% 697,430
2013-10-25 2013-10-23 11.375 77,520 +27,200 0.06% 881,790
2013-10-24 2013-10-22 9.500 50,320 -11,200 0.04% 478,040
2013-10-23 2013-10-21 8.438 61,520 +9,600 0.05% 519,075
2013-10-22 2013-10-18 7.375 51,920 +3,200 0.04% 382,910
2013-10-18 2013-10-16 7.375 48,720 +7,200 0.04% 359,310
2013-10-17 2013-10-15 6.375 41,520 -4,800 0.03% 264,690
2013-10-16 2013-10-11 5.500 46,320 -5,600 0.04% 254,760
2013-10-10 2013-10-08 5.188 51,920 -13,600 0.04% 269,335
2013-10-09 2013-10-07 5.563 65,520 -4,800 0.05% 364,455
2013-10-08 2013-10-04 3.813 70,320 +1,600 0.06% 268,095
2013-10-07 2013-10-03 4.250 68,720 -17,600 0.06% 292,060
2013-10-04 2013-10-02 4.000 86,320 +800 0.07% 345,280
2013-10-02 2013-09-27 1.906 85,520 -2,400 0.07% 163,023
2013-09-30 2013-09-26 1.625 87,920 -4,000 0.07% 142,870
2013-09-26 2013-09-24 1.531 91,920 -8,000 0.08% 140,753
2013-09-24 2013-09-19 1.438 99,920 +4,000 0.08% 143,635
2013-09-23 2013-09-18 1.375 95,920 +2,400 0.08% 131,890
2013-09-18 2013-09-16 1.450 93,520 +4,000 0.08% 135,604
2013-09-16 2013-09-12 1.538 89,520 +1,600 0.07% 137,637
2013-09-11 2013-09-09 1.594 87,920 -16,000 0.07% 140,123
2013-09-06 2013-09-04 1.656 103,920 -44,800 0.09% 172,118
2013-09-05 2013-09-03 1.875 148,720 +54,400 0.12% 278,850
2013-08-21 2013-08-19 1.019 94,320 +16,000 0.08% 96,089
2013-08-20 2013-08-16 0.956 78,320 -33,600 0.06% 74,894
2013-08-16 2013-08-13 0.963 111,920 +34,400 0.09% 107,723
2013-08-06 2013-08-02 1.213 77,520 +8,000 0.06% 93,993
2013-07-30 2013-07-26 1.563 69,520 -8,000 0.06% 108,625
2013-06-20 2013-06-18 1.719 77,520 +12,000 0.06% 133,238
2013-06-04 2013-05-31 2.000 65,520 -7,200 0.05% 131,040
2013-05-08 2013-05-06 1.875 72,720 -800 0.06% 136,350
2013-05-03 2013-04-30 1.875 73,520 +8,000 0.06% 137,850
2013-05-02 2013-04-29 1.813 65,520 -8,000 0.05% 118,755
2013-03-18 2013-03-14 1.969 73,520 +8,000 0.06% 144,743
2013-03-13 2013-03-11 2.125 65,520 +6,400 0.05% 139,230
2013-03-08 2013-03-06 2.375 59,120 +1,600 0.05% 140,410
2013-03-04 2013-02-28 2.563 57,520 -4,800 0.05% 147,395
2013-03-01 2013-02-27 2.750 62,320 -8,000 0.05% 171,380
2013-02-21 2013-02-19 2.375 70,320 -281,280 0.06% 167,010
2013-02-04 2013-01-31 2.344 351,600 +281,280 0.29% 824,063
2013-02-01 2013-01-30 2.188 70,320 +3,200 0.06% 153,825
2013-01-28 2013-01-24 2.563 67,120 -3,200 0.06% 171,995
2013-01-24 2013-01-22 2.344 70,320 -1,600 0.06% 164,813
2013-01-23 2013-01-21 2.281 71,920 -1,280 0.06% 164,068
2013-01-22 2013-01-18 2.250 73,200 +1,600 0.06% 164,700
2013-01-21 2013-01-17 2.313 71,600 -1,440 0.06% 165,575
2013-01-18 2013-01-16 2.281 73,040 -2,080 0.06% 166,623
2013-01-17 2013-01-15 2.313 75,120 +6,720 0.06% 173,715
2013-01-15 2013-01-11 2.500 68,400 +3,200 0.06% 171,000
2013-01-11 2013-01-09 2.375 65,200 -12,800 0.05% 154,850
2013-01-09 2013-01-07 2.469 78,000 -160 0.06% 192,563
2013-01-08 2013-01-04 2.594 78,160 +8,000 0.06% 202,728
2012-12-28 2012-12-24 2.906 70,160 +160 0.06% 203,903
2012-12-21 2012-12-19 2.813 70,000 -5,120 0.06% 196,875
2012-12-18 2012-12-14 2.969 75,120 -7,360 0.06% 223,013
2012-12-17 2012-12-13 3.031 82,480 -12,320 0.08% 250,018
2012-12-14 2012-12-12 2.531 94,800 +5,440 0.09% 239,963
2012-12-13 2012-12-11 2.438 89,360 +1,600 0.09% 217,815
2012-12-12 2012-12-10 2.438 87,760 -6,400 0.08% 213,915
2012-12-11 2012-12-07 2.438 94,160 -3,360 0.09% 229,515
2012-12-10 2012-12-06 2.375 97,520 +3,680 0.09% 231,610
2012-12-07 2012-12-05 2.500 93,840 -4,320 0.09% 234,600
2012-12-06 2012-12-04 2.375 98,160 +6,240 0.09% 233,130
2012-12-05 2012-12-03 2.406 91,920 -160 0.09% 221,183
2012-12-04 2012-11-30 2.625 92,080 +3,360 0.09% 241,710
2012-12-03 2012-11-29 2.656 88,720 -10,720 0.08% 235,663
2012-11-30 2012-11-28 2.094 99,440 -960 0.09% 208,203
2012-11-29 2012-11-27 2.281 100,400 +480 0.10% 229,038
2012-11-28 2012-11-26 2.719 99,920 -12,160 0.10% 271,658
2012-11-27 2012-11-23 2.625 112,080 +41,760 0.11% 294,210
2012-11-26 2012-11-22 2.031 70,320 +17,600 0.07% 142,838
2012-11-16 2012-11-14 1.094 52,720 -8,160 0.05% 57,663
2012-11-15 2012-11-13 1.063 60,880 +7,840 0.06% 64,685
2012-11-07 2012-11-05 1.188 53,040 +320 0.05% 62,985
2012-11-02 2012-10-31 1.250 52,720 -5,120 0.05% 65,900
2012-10-30 2012-10-26 1.094 57,840 -3,200 0.06% 63,263
2012-10-26 2012-10-24 1.063 61,040 +4,640 0.06% 64,855
2012-10-25 2012-10-22 1.094 56,400 -9,280 0.05% 61,688
2012-10-24 2012-10-19 1.125 65,680 +14,560 0.06% 73,890
2012-10-22 2012-10-18 1.156 51,120 -5,920 0.05% 59,108
2012-10-19 2012-10-17 1.188 57,040 +5,920 0.05% 67,735
2012-10-16 2012-10-12 1.250 51,120 -2,560 0.05% 63,900
2012-10-15 2012-10-11 1.219 53,680 -4,800 0.05% 65,423
2012-10-12 2012-10-10 1.219 58,480 -2,720 0.06% 71,273
2012-10-10 2012-10-08 1.344 61,200 +10,080 0.06% 82,238
2012-10-09 2012-10-05 1.500 51,120 -4,640 0.05% 76,680
2012-10-08 2012-10-04 1.406 55,760 -2,720 0.05% 78,413
2012-10-05 2012-10-03 1.438 58,480 +7,360 0.06% 84,065
2012-09-28 2012-09-26 1.500 51,120 -1,280 0.05% 76,680
2012-09-26 2012-09-24 1.469 52,400 +1,280 0.05% 76,963
2012-09-21 2012-09-19 1.719 51,120 +1,600 0.05% 87,863
2012-09-11 2012-09-07 1.656 49,520 -1,760 0.05% 82,018
2012-09-05 2012-09-03 1.656 51,280 +1,760 0.05% 84,933
2012-08-22 2012-08-20 1.875 49,520 -6,080 0.05% 92,850
2012-08-21 2012-08-17 1.875 55,600 -5,120 0.05% 104,250
2012-08-20 2012-08-16 1.719 60,720 +3,360 0.06% 104,363
2012-08-16 2012-08-14 1.719 57,360 +7,840 0.05% 98,588
2012-08-15 2012-08-13 1.906 49,520 -3,840 0.05% 94,398
2012-08-13 2012-08-09 1.875 53,360 -1,440 0.05% 100,050
2012-08-10 2012-08-08 1.906 54,800 -5,600 0.05% 104,463
2012-07-31 2012-07-27 2.031 60,400 +800 0.06% 122,688
2012-07-25 2012-07-23 2.156 59,600 -4,800 0.06% 128,513
2012-07-23 2012-07-19 2.063 64,400 +1,440 0.06% 132,825
2012-07-20 2012-07-18 2.156 62,960 -1,600 0.06% 135,758
2012-07-17 2012-07-13 2.063 64,560 +4,960 0.06% 133,155
2012-07-09 2012-07-05 2.469 59,600 -28,480 0.06% 147,138
2012-07-04 2012-06-29 2.188 88,080 -7,840 0.08% 192,675
2012-07-03 2012-06-28 2.125 95,920 +12,800 0.09% 203,830
2012-06-28 2012-06-26 2.063 83,120 +7,840 0.08% 171,435
2012-06-26 2012-06-22 2.750 75,280 +80 0.07% 207,020
2012-06-22 2012-06-20 2.750 75,200 -7,440 0.07% 206,800
2012-05-23 2012-05-21 3.344 82,640 -1,280 0.08% 276,328
2012-05-22 2012-05-18 3.000 83,920 +1,280 0.08% 251,760
2012-05-16 2012-05-14 3.781 82,640 -1,280 0.08% 312,483
2012-03-15 2012-03-13 4.406 83,920 -12,800 0.08% 369,773
2012-03-13 2012-03-09 4.375 96,720 -30,880 0.09% 423,150
2012-03-09 2012-03-07 4.438 127,600 -6,720 0.12% 566,225
2012-03-02 2012-02-29 5.219 134,320 -3,360 0.13% 700,983
2012-02-29 2012-02-27 4.594 137,680 +3,360 0.13% 632,468
2012-02-28 2012-02-24 4.656 134,320 -47,840 0.13% 625,428
2012-02-24 2012-02-22 3.938 182,160 -40,800 0.17% 717,255
2012-02-23 2012-02-21 3.969 222,960 -104,800 0.21% 884,873
2012-02-22 2012-02-20 4.031 327,760 -21,760 0.31% 1,321,283
2012-02-16 2012-02-14 4.063 349,520 -3,200 0.33% 1,419,925
2012-02-13 2012-02-09 4.281 352,720 -480 0.34% 1,510,083
2012-02-10 2012-02-08 4.156 353,200 +640 0.34% 1,467,988
2012-02-03 2012-02-01 4.063 352,560 +3,200 0.34% 1,432,275
2012-02-02 2012-01-31 4.344 349,360 -8,960 0.33% 1,517,533
2012-01-30 2012-01-26 4.063 358,320 -1,120 0.34% 1,455,675
2012-01-27 2012-01-20 4.094 359,440 -800 0.34% 1,471,458
2012-01-26 2012-01-19 4.063 360,240 +1,120 0.34% 1,463,475
2012-01-20 2012-01-18 4.156 359,120 -2,560 0.34% 1,492,593
2012-01-19 2012-01-17 4.094 361,680 +14,560 0.35% 1,480,628
2012-01-18 2012-01-16 4.219 347,120 -5,440 0.33% 1,464,413
2012-01-17 2012-01-13 4.156 352,560 +5,440 0.34% 1,465,328
2012-01-11 2012-01-09 4.406 347,120 -2,400 0.33% 1,529,498
2012-01-10 2012-01-06 4.219 349,520 +2,400 0.33% 1,474,538
2012-01-09 2012-01-05 4.500 347,120 -3,520 0.33% 1,562,040
2012-01-06 2012-01-04 4.406 350,640 +3,520 0.33% 1,545,008
2011-12-13 2011-12-09 4.719 347,120 -640 0.33% 1,637,973
2011-12-07 2011-12-05 4.906 347,760 -19,040 0.33% 1,706,198
2011-12-06 2011-12-02 5.000 366,800 +1,120 0.35% 1,834,000
2011-12-05 2011-12-01 5.063 365,680 +38,080 0.35% 1,851,255
2011-10-04 2011-09-30 7.969 327,600 -4,800 0.31% 2,610,563
2011-09-20 2011-09-16 7.344 332,400 +480 0.32% 2,441,063
2011-09-19 2011-09-15 7.406 331,920 -960 0.32% 2,458,283
2011-09-14 2011-09-09 7.375 332,880 -1,120 0.32% 2,454,990
2011-09-12 2011-09-08 7.344 334,000 +1,760 0.32% 2,452,813
2011-09-09 2011-09-07 7.500 332,240 -480 0.32% 2,491,800
2011-09-05 2011-09-01 7.375 332,720 +5,120 0.32% 2,453,810
2011-08-30 2011-08-26 7.563 327,600 -8,800 0.32% 2,477,475
2011-08-29 2011-08-25 7.375 336,400 +8,800 0.33% 2,480,950
2011-08-08 2011-08-04 8.750 327,600 -1,600 0.32% 2,866,500
2011-07-14 2011-07-12 9.219 329,200 -5,760 0.32% 3,034,813
2011-07-12 2011-07-08 10.156 334,960 -640 0.32% 3,401,938
2011-07-11 2011-07-07 10.156 335,600 -8,000 0.33% 3,408,438
2011-07-08 2011-07-06 10.625 343,600 -31,040 0.33% 3,650,750
2011-07-07 2011-07-05 9.844 374,640 +10,880 0.36% 3,687,863
2011-07-05 2011-06-30 9.219 363,760 -52,640 0.35% 3,353,413
2011-06-22 2011-06-20 8.750 416,400 -12,800 0.40% 3,643,500
2011-06-21 2011-06-17 8.750 429,200 -25,920 0.42% 3,755,500
2011-06-14 2011-06-10 9.375 455,120 -17,280 0.44% 4,266,750
2011-06-13 2011-06-09 9.375 472,400 +18,880 0.46% 4,428,750
2011-06-03 2011-06-01 10.313 453,520 +640 0.44% 4,676,925
2011-06-02 2011-05-31 10.313 452,880 -7,200 0.44% 4,670,325
2011-06-01 2011-05-30 10.000 460,080 +7,200 0.45% 4,600,800
2011-05-25 2011-05-23 12.344 452,880 -960 0.44% 5,590,238
2011-05-23 2011-05-19 12.344 453,840 -7,360 0.44% 5,602,088
2011-05-17 2011-05-13 12.031 461,200 -1,600 0.45% 5,548,813
2011-05-13 2011-05-11 11.875 462,800 -7,040 0.45% 5,495,750
2011-05-12 2011-05-09 11.719 469,840 -87,520 0.46% 5,505,938
2011-05-11 2011-05-06 11.719 557,360 -19,200 0.54% 6,531,563
2011-05-09 2011-05-05 11.406 576,560 +320 0.56% 6,576,388
2011-05-05 2011-05-03 10.781 576,240 -640 0.56% 6,212,588
2011-05-04 2011-04-29 10.469 576,880 -6,720 0.56% 6,039,213
2011-04-26 2011-04-20 9.531 583,600 -320 0.57% 5,562,438
2011-04-20 2011-04-18 9.531 583,920 +7,680 0.57% 5,565,488
2011-04-19 2011-04-15 10.156 576,240 +960 0.56% 5,852,438
2011-04-01 2011-03-30 10.313 575,280 +14,240 0.56% 5,932,575
2011-03-28 2011-03-24 9.531 561,040 -2,080 0.55% 5,347,413
2011-03-25 2011-03-23 9.219 563,120 +1,440 0.55% 5,191,263
2011-03-24 2011-03-22 10.000 561,680 +640 0.55% 5,616,800
2011-03-21 2011-03-17 10.625 561,040 +3,200 0.55% 5,961,050
2011-03-15 2011-03-11 12.031 557,840 -4,480 0.54% 6,711,513
2011-03-14 2011-03-10 11.719 562,320 -2,240 0.55% 6,589,688
2011-03-10 2011-03-08 12.344 564,560 -20,800 0.55% 6,968,788
2011-03-09 2011-03-07 12.188 585,360 -66,720 0.57% 7,134,075
2011-03-08 2011-03-04 11.563 652,080 +10,080 0.63% 7,539,675
2011-03-07 2011-03-03 11.719 642,000 -50,240 0.62% 7,523,438
2011-03-03 2011-03-01 10.781 692,240 +3,520 0.67% 7,463,213
2011-03-02 2011-02-28 10.000 688,720 -5,440 0.67% 6,887,200
2011-02-28 2011-02-24 10.156 694,160 +27,520 0.68% 7,050,063
2011-02-25 2011-02-23 10.625 666,640 +34,880 0.65% 7,083,050
2011-02-24 2011-02-22 10.313 631,760 +72,320 0.61% 6,515,025
2011-02-23 2011-02-21 9.531 559,440 +77,120 0.54% 5,332,163
2011-02-14 2011-02-10 9.375 482,320 -11,840 0.47% 4,521,750
2011-02-11 2011-02-09 9.531 494,160 +1,920 0.48% 4,709,963
2011-02-10 2011-02-08 8.750 492,240 -11,680 0.48% 4,307,100
2011-02-09 2011-02-07 9.063 503,920 +3,200 0.49% 4,566,775
2011-02-08 2011-02-02 8.125 500,720 -4,800 0.49% 4,068,350
2011-02-07 2011-01-31 7.969 505,520 -4,160 0.49% 4,028,363
2011-02-01 2011-01-28 7.625 509,680 -8,640 0.50% 3,886,310
2011-01-31 2011-01-27 7.188 518,320 -15,040 0.50% 3,725,425
2011-01-28 2011-01-26 6.719 533,360 -48,160 0.52% 3,583,513
2011-01-26 2011-01-24 6.000 581,520 +19,200 0.57% 3,489,120
2011-01-24 2011-01-20 5.938 562,320 +19,200 0.55% 3,338,775
2011-01-19 2011-01-17 5.813 543,120 -3,200 0.53% 3,156,885
2011-01-14 2011-01-12 5.969 546,320 +3,040 0.53% 3,260,848
2011-01-11 2011-01-07 5.625 543,280 -19,040 0.53% 3,055,950
2010-12-23 2010-12-21 5.156 562,320 -2,240 0.55% 2,899,463
2010-12-21 2010-12-17 5.281 564,560 -1,760 0.55% 2,981,583
2010-12-20 2010-12-16 5.156 566,320 +960 0.55% 2,920,088
2010-12-17 2010-12-15 5.281 565,360 +160 0.55% 2,985,808
2010-12-15 2010-12-13 5.375 565,200 -8,960 0.55% 3,037,950
2010-12-08 2010-12-06 5.313 574,160 -7,040 0.56% 3,050,225
2010-12-07 2010-12-03 5.125 581,200 -1,120 0.57% 2,978,650
2010-12-06 2010-12-02 5.125 582,320 +1,120 0.57% 2,984,390
2010-11-26 2010-11-24 5.094 581,200 +23,040 0.57% 2,960,488
2010-11-22 2010-11-18 5.281 558,160 -3,520 0.54% 2,947,783
2010-11-19 2010-11-17 5.375 561,680 +3,520 0.55% 3,019,030
2010-11-16 2010-11-12 5.688 558,160 -6,400 0.54% 3,174,535
2010-11-15 2010-11-11 5.938 564,560 -3,200 0.55% 3,352,075
2010-11-10 2010-11-08 6.000 567,760 -18,080 0.55% 3,406,560
2010-11-09 2010-11-05 5.750 585,840 -36,000 0.57% 3,368,580
2010-11-08 2010-11-04 5.813 621,840 -33,600 0.61% 3,614,445
2010-11-05 2010-11-03 5.625 655,440 -3,360 0.64% 3,686,850
2010-11-03 2010-11-01 5.750 658,800 +160 0.64% 3,788,100
2010-11-02 2010-10-29 5.938 658,640 -3,840 0.64% 3,910,675
2010-11-01 2010-10-28 5.500 662,480 -3,360 0.64% 3,643,640
2010-10-29 2010-10-27 5.656 665,840 -5,760 0.65% 3,766,158
2010-10-27 2010-10-25 5.750 671,600 +2,560 0.65% 3,861,700
2010-10-25 2010-10-21 6.250 669,040 +443,680 0.65% 4,181,500
2010-10-22 2010-10-20 5.594 225,360 -7,200 0.22% 1,260,608
2010-10-21 2010-10-19 5.125 232,560 +800 0.23% 1,191,870
2010-10-20 2010-10-18 5.125 231,760 -34,560 0.23% 1,187,770
2010-10-18 2010-10-14 5.000 266,320 -4,160 0.26% 1,331,600
2010-10-15 2010-10-13 4.688 270,480 -6,400 0.26% 1,267,875
2010-10-14 2010-10-12 4.688 276,880 -1,760 0.27% 1,297,875
2010-10-13 2010-10-11 4.813 278,640 +11,840 0.27% 1,340,955
2010-10-08 2010-10-06 5.250 266,800 +164,000 0.26% 1,400,700
2010-10-07 2010-10-05 5.156 102,800 -12,160 0.10% 530,063
2010-10-06 2010-10-04 5.438 114,960 +2,560 0.11% 625,095
2010-10-05 2010-09-30 5.313 112,400 -32,960 0.11% 597,125
2010-10-04 2010-09-29 5.375 145,360 -28,960 0.14% 781,310
2010-09-30 2010-09-28 5.313 174,320 -160 0.17% 926,075
2010-09-28 2010-09-24 5.469 174,480 +3,200 0.17% 954,188
2010-09-27 2010-09-22 5.094 171,280 -2,400 0.17% 872,458
2010-09-24 2010-09-21 5.469 173,680 +1,440 0.17% 949,813
2010-09-21 2010-09-17 6.938 172,240 -87,200 0.17% 1,194,915
2010-09-20 2010-09-16 4.219 259,440 -4,960 0.25% 1,094,513
2010-09-17 2010-09-15 3.938 264,400 +4,640 0.26% 1,041,075
2010-09-16 2010-09-14 4.219 259,760 -6,720 0.25% 1,095,863
2010-09-15 2010-09-13 3.750 266,480 -1,920 0.26% 999,300
2010-09-14 2010-09-10 3.875 268,400 -1,120 0.26% 1,040,050
2010-09-13 2010-09-09 3.719 269,520 -3,680 0.26% 1,002,278
2010-09-10 2010-09-08 3.781 273,200 +11,200 0.27% 1,033,038
2010-09-09 2010-09-07 3.938 262,000 +3,680 0.25% 1,031,625
2010-09-03 2010-09-01 3.781 258,320 -6,400 0.25% 976,773
2010-09-02 2010-08-31 3.813 264,720 -1,920 0.26% 1,009,245
2010-09-01 2010-08-30 3.875 266,640 +8,320 0.26% 1,033,230
2010-08-31 2010-08-27 4.031 258,320 -6,400 0.25% 1,041,353
2010-08-30 2010-08-26 4.406 264,720 +3,200 0.26% 1,166,423
2010-08-27 2010-08-25 4.563 261,520 -6,240 0.25% 1,193,185
2010-08-26 2010-08-24 4.781 267,760 +2,400 0.26% 1,280,228
2010-08-25 2010-08-23 4.875 265,360 +3,200 0.26% 1,293,630
2010-08-23 2010-08-19 4.938 262,160 -3,360 0.26% 1,294,415
2010-08-20 2010-08-18 5.094 265,520 +3,360 0.26% 1,352,493
2010-08-19 2010-08-17 5.281 262,160 -6,400 0.26% 1,384,533
2010-08-17 2010-08-13 5.250 268,560 -6,880 0.26% 1,409,940
2010-08-16 2010-08-12 5.156 275,440 +3,200 0.27% 1,420,238
2010-08-13 2010-08-11 5.094 272,240 -19,200 0.26% 1,386,723
2010-08-10 2010-08-06 5.438 291,440 -5,760 0.28% 1,584,705
2010-08-09 2010-08-05 5.313 297,200 +5,760 0.29% 1,578,875
2010-08-06 2010-08-04 5.531 291,440 -3,200 0.28% 1,612,028
2010-08-05 2010-08-03 5.719 294,640 -4,800 0.29% 1,684,973
2010-08-04 2010-08-02 5.531 299,440 -1,760 0.29% 1,656,278
2010-08-03 2010-07-30 5.406 301,200 +800 0.29% 1,628,363
2010-08-02 2010-07-29 5.625 300,400 +8,960 0.29% 1,689,750
2010-07-29 2010-07-27 6.281 291,440 -3,200 0.28% 1,830,608
2010-07-27 2010-07-23 6.250 294,640 -31,680 0.29% 1,841,500
2010-07-26 2010-07-22 5.969 326,320 -12,800 0.32% 1,947,723
2010-07-23 2010-07-21 5.406 339,120 -12,800 0.33% 1,833,368
2010-07-22 2010-07-20 5.281 351,920 -9,600 0.34% 1,858,578
2010-07-21 2010-07-19 5.219 361,520 -19,680 0.35% 1,886,683
2010-07-14 2010-07-12 5.469 381,200 -37,280 0.37% 2,084,688
2010-07-12 2010-07-08 5.750 418,480 -1,600 0.41% 2,406,260
2010-07-09 2010-07-07 6.125 420,080 -3,200 0.41% 2,572,990
2010-07-08 2010-07-06 6.688 423,280 +156,800 0.41% 2,830,685
2010-07-07 2010-07-05 6.844 266,480 -9,600 0.26% 1,823,723
2010-07-06 2010-07-02 6.875 276,080 -19,200 0.27% 1,898,050
2010-07-05 2010-06-30 6.938 295,280 -24,320 0.29% 2,048,505
2010-07-02 2010-06-29 6.813 319,600 -6,400 0.31% 2,177,275
2010-06-30 2010-06-28 6.906 326,000 +138,080 0.32% 2,251,438
2010-06-29 2010-06-25 7.188 187,920 -29,440 0.18% 1,350,675
2010-06-25 2010-06-23 7.125 217,360 +2,560 0.21% 1,548,690
2010-06-24 2010-06-22 7.188 214,800 +183,360 0.21% 1,543,875
2010-06-22 2010-06-18 7.344 31,440 +3,200 0.03% 230,888
2010-06-21 2010-06-17 7.438 28,240 -800 0.03% 210,035
2010-06-18 2010-06-15 7.531 29,040 +3,200 0.03% 218,708
2010-06-17 2010-06-14 7.719 25,840 -1,280 0.03% 199,453
2010-06-11 2010-06-09 7.594 27,120 +3,360 0.03% 205,943
2010-06-01 2010-05-28 7.969 23,760 -640 0.02% 189,338
2010-05-31 2010-05-27 7.531 24,400 +640 0.02% 183,763
2010-05-28 2010-05-26 7.469 23,760 +3,200 0.02% 177,458
2010-05-24 2010-05-19 7.750 20,560 -160 0.02% 159,340
2010-05-20 2010-05-18 7.781 20,720 -6,400 0.02% 161,228
2010-05-19 2010-05-17 7.469 27,120 +6,400 0.03% 202,553
2010-05-18 2010-05-14 7.813 20,720 +6,400 0.02% 161,875
2010-05-14 2010-05-12 8.750 14,320 -7,840 0.01% 125,300
2010-05-12 2010-05-10 7.781 22,160 -160 0.02% 172,433
2010-05-11 2010-05-07 7.750 22,320 +1,600 0.02% 172,980
2010-05-10 2010-05-06 7.781 20,720 -7,360 0.02% 161,228
2010-05-07 2010-05-05 8.125 28,080 +6,560 0.03% 228,150
2010-05-06 2010-05-04 9.063 21,520 -960 0.02% 195,025
2010-05-05 2010-05-03 9.375 22,480 +480 0.02% 210,750
2010-05-04 2010-04-30 9.688 22,000 +1,920 0.02% 213,125
2010-05-03 2010-04-29 8.750 20,080 -12,800 0.02% 175,700
2010-04-30 2010-04-28 8.438 32,880 -320 0.03% 277,425
2010-04-29 2010-04-27 8.438 33,200 -2,720 0.03% 280,125
2010-04-28 2010-04-26 8.438 35,920 -18,720 0.03% 303,075
2010-04-27 2010-04-23 8.281 54,640 +19,200 0.05% 452,488
2010-04-22 2010-04-20 8.594 35,440 -31,040 0.03% 304,563
2010-04-21 2010-04-19 8.438 66,480 +640 0.06% 560,925
2010-04-20 2010-04-16 9.063 65,840 +3,200 0.06% 596,675
2010-04-19 2010-04-15 9.219 62,640 +14,240 0.06% 577,463
2010-04-16 2010-04-14 9.063 48,400 -4,320 0.05% 438,625
2010-04-15 2010-04-13 9.063 52,720 -4,640 0.05% 477,775
2010-04-14 2010-04-12 8.906 57,360 -24,000 0.06% 510,863
2010-04-13 2010-04-09 9.688 81,360 +10,560 0.08% 788,175
2010-04-12 2010-04-08 8.281 70,800 +29,120 0.07% 586,313
2010-04-09 2010-04-07 7.969 41,680 -10,240 0.04% 332,138
2010-04-08 2010-04-01 7.969 51,920 +10,240 0.05% 413,738
2010-04-07 2010-03-31 8.281 41,680 +1,120 0.04% 345,163
2010-04-01 2010-03-30 8.438 40,560 +10,880 0.04% 342,225
2010-03-31 2010-03-29 8.750 29,680 +480 0.03% 259,700
2010-03-29 2010-03-25 7.969 29,200 -10,240 0.03% 232,688
2010-03-25 2010-03-23 7.750 39,440 +11,840 0.04% 305,660
2010-03-16 2010-03-12 7.656 27,600 +1,280 0.03% 211,313
2010-03-11 2010-03-09 7.813 26,320 +3,200 0.03% 205,625
2010-03-08 2010-03-04 8.594 23,120 +1,280 0.02% 198,688
2010-03-04 2010-03-02 9.531 21,840 +2,880 0.02% 208,163
2010-02-03 2010-02-01 11.094 18,960 +8,000 0.02% 210,338
2010-01-25 2010-01-21 11.563 10,960 +3,200 0.01% 126,725
2010-01-22 2010-01-20 11.875 7,760 -1,600 0.01% 92,150
2010-01-21 2010-01-19 12.031 9,360 +1,600 0.01% 112,613
2010-01-20 2010-01-18 12.031 7,760 -4,640 0.01% 93,363
2010-01-18 2010-01-14 11.875 12,400 +3,040 0.01% 147,250
2010-01-06 2010-01-04 12.813 9,360 +1,760 0.01% 119,925
2009-12-14 2009-12-10 12.031 7,600 +1,600 0.01% 91,438
2009-12-04 2009-12-02 14.531 6,000 +960 0.01% 87,188
2009-11-02 2009-10-29 15.000 5,040 -960 0.00% 75,600
2009-10-30 2009-10-28 15.469 6,000 -480 0.01% 92,813
2009-10-28 2009-10-23 15.625 6,480 -1,600 0.01% 101,250
2009-10-23 2009-10-21 15.938 8,080 +1,280 0.01% 128,775
2009-10-22 2009-10-20 16.250 6,800 -1,280 0.01% 110,500
2009-10-21 2009-10-19 16.875 8,080 +1,440 0.01% 136,350
2009-10-20 2009-10-16 16.875 6,640 -1,120 0.01% 112,050
2009-10-19 2009-10-15 16.563 7,760 -2,400 0.01% 128,525
2009-10-16 2009-10-14 15.625 10,160 +1,280 0.01% 158,750
2009-10-13 2009-10-09 16.250 8,880 +3,840 0.01% 144,300
2009-10-12 2009-10-08 17.813 5,040 -6,720 0.00% 89,775
2009-10-07 2009-10-05 17.813 11,760 +1,280 0.01% 209,475
2009-10-06 2009-10-02 17.813 10,480 -1,760 0.01% 186,675
2009-10-05 2009-09-30 17.813 12,240 -640 0.01% 218,025
2009-10-02 2009-09-29 17.188 12,880 +5,600 0.01% 221,375
2009-09-30 2009-09-28 18.125 7,280 -160 0.01% 131,950
2009-09-29 2009-09-25 18.125 7,440 +1,600 0.01% 134,850
2009-09-23 2009-09-21 18.750 5,840 -4,160 0.01% 109,500
2009-09-18 2009-09-16 19.063 10,000 +4,160 0.01% 190,625
2009-09-17 2009-09-15 19.688 5,840 +480 0.01% 114,975
2009-09-11 2009-09-09 16.875 5,360 -320 0.01% 90,450
2009-09-07 2009-09-03 17.500 5,680 -3,840 0.01% 99,400
2009-09-04 2009-09-02 17.188 9,520 +320 0.01% 163,625
2009-09-03 2009-09-01 17.813 9,200 +4,800 0.01% 163,875
2009-08-26 2009-08-24 19.688 4,400 -320 0.00% 86,625
2009-08-24 2009-08-20 16.563 4,720 -320 0.00% 78,175
2009-08-21 2009-08-19 15.000 5,040 -1,600 0.00% 75,600
2009-08-20 2009-08-18 18.438 6,640 +480 0.01% 122,425
2009-08-19 2009-08-17 19.375 6,160 +320 0.01% 119,350
2009-08-18 2009-08-14 18.750 5,840 +640 0.01% 109,500
2009-08-17 2009-08-13 16.563 5,200 +640 0.01% 86,125
2009-08-07 2009-08-05 10.625 4,560 -2,560 0.00% 48,450
2009-08-06 2009-08-04 10.938 7,120 +320 0.01% 77,875
2009-07-28 2009-07-24 10.469 6,800 -4,800 0.01% 71,188
2009-07-17 2009-07-15 9.375 11,600 +2,560 0.01% 108,750
2009-06-25 2009-06-23 10.313 9,040 -320 0.01% 93,225
2009-06-11 2009-06-09 11.250 9,360 +4,800 0.01% 105,300
2009-06-09 2009-06-05 10.938 4,560 +320 0.00% 49,875
2009-05-29 2009-05-26 10.313 4,240 -640 0.00% 43,725
2009-05-22 2009-05-20 7.813 4,880 -2,640 0.00% 38,125
2009-05-20 2009-05-18 7.344 7,520 -3,040 0.01% 55,225
2009-05-19 2009-05-15 7.063 10,560 -160 0.01% 74,580
2009-04-24 2009-04-22 6.438 10,720 +2,400 0.01% 69,010
2009-04-22 2009-04-20 6.719 8,320 +1,600 0.01% 55,900
2009-04-21 2009-04-17 6.750 6,720 +640 0.01% 45,360
2009-04-20 2009-04-16 7.125 6,080 +1,600 0.01% 43,320
2008-12-18 2008-12-16 15.156 4,480 -160 0.00% 67,900
2008-08-25 2008-08-20 16.563 4,640 -7,040 0.00% 76,850
2008-08-21 2008-08-19 16.250 11,680 -6,400 0.01% 189,800
2008-08-20 2008-08-18 16.250 18,080 +12,800 0.02% 293,800
2008-08-19 2008-08-15 17.188 5,280 +640 0.01% 90,750
2008-06-05 2008-06-03 25.000 4,640 -1,920 0.00% 116,000
2008-05-28 2008-05-26 25.000 6,560 -3,200 0.02% 164,000
2008-05-21 2008-05-19 24.375 9,760 -320 0.03% 237,900
2008-05-16 2008-05-14 25.625 10,080 -480 0.03% 258,300
2008-05-15 2008-05-13 25.313 10,560 +960 0.03% 267,300
2008-05-13 2008-05-08 25.938 9,600 -2,080 0.03% 249,000
2008-05-09 2008-05-07 26.875 11,680 -640 0.04% 313,900
2008-05-08 2008-05-06 27.188 12,320 +2,080 0.04% 334,950
2008-05-06 2008-05-02 27.188 10,240 +480 0.03% 278,400
2008-05-05 2008-04-30 26.250 9,760 +1,280 0.03% 256,200
2008-04-28 2008-04-24 25.938 8,480 +320 0.03% 219,950
2008-04-15 2008-04-11 25.938 8,160 -640 0.03% 211,650
2008-04-02 2008-03-31 26.563 8,800 +1,600 0.03% 233,750
2008-03-27 2008-03-25 27.500 7,200 -1,600 0.02% 198,000
2008-03-26 2008-03-20 25.625 8,800 -640 0.03% 225,500
2008-03-25 2008-03-19 26.875 9,440 -1,280 0.03% 253,700
2008-03-20 2008-03-18 25.938 10,720 +2,560 0.04% 278,050
2008-03-19 2008-03-17 25.938 8,160 -800 0.03% 211,650
2008-03-18 2008-03-14 28.438 8,960 +1,120 0.03% 254,800
2008-03-13 2008-03-11 25.000 7,840 -320 0.03% 196,000
2008-03-11 2008-03-07 24.688 8,160 -480 0.03% 201,450
2008-03-07 2008-03-05 24.688 8,640 -320 0.03% 213,300
2008-03-06 2008-03-04 25.000 8,960 +800 0.03% 224,000
2008-03-03 2008-02-28 23.125 8,160 -160 0.03% 188,700
2008-02-05 2008-02-01 23.750 8,320 -1,600 0.03% 197,600
2008-01-23 2008-01-21 22.500 9,920 -2,240 0.03% 223,200
2008-01-22 2008-01-18 25.938 12,160 +640 0.04% 315,400
2008-01-07 2008-01-03 21.875 11,520 -2,240 0.04% 252,000
2008-01-03 2007-12-31 23.438 13,760 +160 0.05% 322,500
2007-12-28 2007-12-24 22.500 13,600 -640 0.05% 306,000
2007-12-27 2007-12-20 23.750 14,240 -640 0.05% 338,200
2007-12-19 2007-12-17 21.563 14,880 +3,200 0.05% 320,850
2007-12-12 2007-12-10 24.063 11,680 -640 0.04% 281,050
2007-12-11 2007-12-07 24.688 12,320 -960 0.04% 304,150
2007-12-06 2007-12-04 25.000 13,280 +320 0.04% 332,000
2007-12-05 2007-12-03 25.938 12,960 -5,760 0.04% 336,150
2007-12-04 2007-11-30 26.875 18,720 +5,920 0.06% 503,100
2007-12-03 2007-11-29 24.688 12,800 -160 0.04% 316,000
2007-11-29 2007-11-27 23.750 12,960 -160 0.04% 307,800
2007-11-27 2007-11-23 24.688 13,120 -1,920 0.04% 323,900
2007-11-23 2007-11-21 24.375 15,040 -1,600 0.05% 366,600
2007-11-22 2007-11-20 24.063 16,640 -5,120 0.06% 400,400
2007-11-21 2007-11-19 24.063 21,760 +5,920 0.07% 523,600
2007-11-20 2007-11-16 22.500 15,840 +960 0.05% 356,400
2007-11-19 2007-11-15 20.938 14,880 -2,080 0.05% 311,550
2007-11-16 2007-11-14 20.313 16,960 -1,440 0.06% 344,500
2007-11-08 2007-11-06 21.875 18,400 +640 0.06% 402,500
2007-11-07 2007-11-05 21.875 17,760 -320 0.06% 388,500
2007-11-01 2007-10-30 23.125 18,080 -3,200 0.06% 418,100
2007-10-31 2007-10-29 22.500 21,280 +2,240 0.07% 478,800
2007-10-29 2007-10-25 21.875 19,040 -960 0.06% 416,500
2007-10-24 2007-10-22 21.250 20,000 -800 0.07% 425,000
2007-10-23 2007-10-18 21.250 20,800 +320 0.07% 442,000
2007-10-22 2007-10-17 21.563 20,480 +320 0.07% 441,600
2007-10-18 2007-10-16 21.875 20,160 -1,280 0.07% 441,000
2007-10-17 2007-10-15 23.125 21,440 -480 0.07% 495,800
2007-10-16 2007-10-12 22.188 21,920 +800 0.07% 486,350
2007-10-12 2007-10-10 22.500 21,120 +960 0.07% 475,200
2007-10-11 2007-10-09 23.438 20,160 +4,640 0.07% 472,500
2007-10-10 2007-10-08 21.875 15,520 +1,440 0.05% 339,500
2007-10-09 2007-10-05 20.313 14,080 +2,560 0.05% 286,000
2007-10-08 2007-10-04 17.813 11,520 -640 0.04% 205,200
2007-10-05 2007-10-03 18.750 12,160 -2,240 0.04% 228,000
2007-10-02 2007-09-27 19.375 14,400 +1,280 0.05% 279,000
2007-09-24 2007-09-20 19.375 13,120 -2,400 0.04% 254,200
2007-09-19 2007-09-17 20.938 15,520 +2,880 0.05% 324,950
2007-09-18 2007-09-14 20.313 12,640 +320 0.04% 256,750
2007-09-14 2007-09-12 19.688 12,320 -320 0.04% 242,550
2007-09-12 2007-09-10 20.625 12,640 +1,440 0.04% 260,700
2007-09-11 2007-09-07 20.000 11,200 -1,440 0.04% 224,000
2007-09-04 2007-08-31 20.313 12,640 +960 0.04% 256,750
2007-09-03 2007-08-30 20.000 11,680 -640 0.04% 233,600
2007-08-30 2007-08-28 20.000 12,320 +2,400 0.04% 246,400
2007-08-29 2007-08-27 20.000 9,920 -2,560 0.03% 198,400
2007-08-28 2007-08-24 17.500 12,480 +1,920 0.04% 218,400
2007-08-22 2007-08-20 16.875 10,560 -320 0.04% 178,200
2007-08-20 2007-08-16 15.625 10,880 +320 0.04% 170,000
2007-08-17 2007-08-15 17.500 10,560 -960 0.04% 184,800
2007-08-15 2007-08-13 17.813 11,520 +960 0.04% 205,200
2007-08-13 2007-08-09 18.750 10,560 -2,080 0.04% 198,000
2007-08-09 2007-08-07 18.125 12,640 -2,240 0.04% 229,100
2007-08-08 2007-08-06 18.750 14,880 -1,120 0.05% 279,000
2007-08-07 2007-08-03 20.625 16,000 +960 0.05% 330,000
2007-08-06 2007-08-02 21.250 15,040 -1,120 0.05% 319,600
2007-08-03 2007-08-01 22.500 16,160 -960 0.05% 363,600
2007-08-02 2007-07-31 22.500 17,120 -7,360 0.06% 385,200
2007-08-01 2007-07-30 20.313 24,480 +1,760 0.08% 497,250
2007-07-30 2007-07-26 19.063 22,720 -960 0.08% 433,100
2007-07-26 2007-07-24 19.063 23,680 +6,080 0.08% 451,400
2007-07-25 2007-07-23 18.438 17,600 +960 0.06% 324,500
2007-07-24 2007-07-20 20.313 16,640 +160 0.06% 338,000
2007-07-20 2007-07-18 21.250 16,480 +160 0.06% 350,200
2007-07-19 2007-07-17 21.563 16,320 +2,560 0.05% 351,900
2007-07-18 2007-07-16 21.563 13,760 -800 0.05% 296,700
2007-07-13 2007-07-11 21.250 14,560 -1,440 0.05% 309,400
2007-07-12 2007-07-10 21.875 16,000 +960 0.05% 350,000
2007-07-10 2007-07-06 22.188 15,040 -480 0.05% 333,700
2007-07-09 2007-07-05 22.500 15,520 +480 0.05% 349,200
2007-06-28 2007-06-26 23.125 15,040 +960 0.05% 347,800
2007-06-26 2007-06-22 22.188 14,080 0.05% 312,400

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top