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: FULBRIGHT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.232 91,304 +0 0.01% 21,183
2025-10-13 2025-10-09 0.209 91,304 +0 0.01% 19,083
2025-10-10 2025-10-08 0.210 91,304 +0 0.01% 19,174
2025-10-09 2025-10-06 0.210 91,304 +0 0.01% 19,174
2025-10-08 2025-10-03 0.211 91,304 +0 0.01% 19,265
2025-10-06 2025-10-02 0.213 91,304 +0 0.01% 19,448
2025-10-03 2025-09-30 0.218 91,304 +0 0.01% 19,904
2025-10-02 2025-09-29 0.218 91,304 +0 0.01% 19,904
2025-09-30 2025-09-26 0.218 91,304 +0 0.01% 19,904
2025-09-29 2025-09-25 0.215 91,304 +0 0.01% 19,630
2025-09-26 2025-09-24 0.230 91,304 +0 0.01% 21,000
2025-09-25 2025-09-23 0.210 91,304 +0 0.01% 19,174
2025-09-24 2025-09-22 0.211 91,304 +0 0.01% 19,265
2025-09-23 2025-09-19 0.222 91,304 +0 0.01% 20,269
2025-09-22 2025-09-18 0.244 91,304 +0 0.01% 22,278
2025-09-19 2025-09-17 0.238 91,304 +0 0.01% 21,730
2025-09-18 2025-09-16 0.238 91,304 +0 0.01% 21,730
2025-09-17 2025-09-15 0.244 91,304 +0 0.01% 22,278
2025-09-16 2025-09-12 0.250 91,304 +0 0.01% 22,826
2025-09-15 2025-09-11 0.250 91,304 +0 0.01% 22,826
2025-09-12 2025-09-10 0.260 91,304 +0 0.01% 23,739
2025-09-11 2025-09-09 0.260 91,304 +0 0.01% 23,739
2025-09-10 2025-09-08 0.260 91,304 +0 0.01% 23,739
2025-09-09 2025-09-05 0.325 91,304 +0 0.01% 29,674
2025-09-08 2025-09-04 0.345 91,304 +0 0.01% 31,500
2025-09-05 2025-09-03 0.345 91,304 +0 0.01% 31,500
2025-09-04 2025-09-02 0.345 91,304 +0 0.01% 31,500
2025-09-03 2025-09-01 0.345 91,304 +0 0.01% 31,500
2025-09-02 2025-08-29 0.345 91,304 +0 0.01% 31,500
2025-09-01 2025-08-28 0.345 91,304 +0 0.01% 31,500
2025-08-29 2025-08-27 0.345 91,304 +0 0.01% 31,500
2025-08-28 2025-08-26 0.355 91,304 +0 0.01% 32,413
2025-08-27 2025-08-25 0.355 91,304 +0 0.01% 32,413
2025-08-26 2025-08-22 0.355 91,304 +0 0.01% 32,413
2025-08-25 2025-08-21 0.355 91,304 +0 0.01% 32,413
2025-08-22 2025-08-20 0.360 91,304 +0 0.01% 32,869
2025-08-21 2025-08-19 0.360 91,304 +0 0.01% 32,869
2025-08-20 2025-08-18 0.370 91,304 +0 0.01% 33,782
2025-08-19 2025-08-15 0.360 91,304 +0 0.01% 32,869
2025-08-18 2025-08-14 0.360 91,304 +0 0.01% 32,869
2025-08-15 2025-08-13 0.350 91,304 +0 0.01% 31,956
2025-08-14 2025-08-12 0.360 91,304 +0 0.01% 32,869
2025-08-13 2025-08-11 0.330 91,304 +0 0.01% 30,130
2025-08-12 2025-08-08 0.340 91,304 +0 0.01% 31,043
2025-08-11 2025-08-07 0.355 91,304 +0 0.01% 32,413
2025-08-08 2025-08-06 0.355 91,304 +0 0.01% 32,413
2025-08-07 2025-08-05 0.355 91,304 +0 0.01% 32,413
2025-08-06 2025-08-04 0.330 91,304 +0 0.01% 30,130
2025-08-05 2025-08-01 0.310 91,304 +0 0.01% 28,304
2025-08-04 2025-07-31 0.330 91,304 +0 0.01% 30,130
2025-08-01 2025-07-30 0.335 91,304 +0 0.01% 30,587
2025-07-31 2025-07-29 0.350 91,304 +0 0.01% 31,956
2025-07-30 2025-07-28 0.355 91,304 +0 0.01% 32,413
2025-07-29 2025-07-25 0.285 91,304 +0 0.01% 26,022
2025-07-28 2025-07-24 0.320 91,304 +0 0.01% 29,217
2025-07-25 2025-07-23 0.250 91,304 +0 0.01% 22,826
2025-07-24 2025-07-22 0.250 91,304 +0 0.01% 22,826
2025-07-23 2025-07-21 0.250 91,304 +0 0.01% 22,826
2025-07-22 2025-07-18 0.240 91,304 +0 0.01% 21,913
2025-07-21 2025-07-17 0.200 91,304 +0 0.01% 18,261
2025-07-18 2025-07-16 0.224 91,304 +0 0.01% 20,452
2025-07-17 2025-07-15 0.224 91,304 +0 0.01% 20,452
2025-07-16 2025-07-14 0.210 91,304 +0 0.01% 19,174
2025-07-15 2025-07-11 0.217 91,304 +0 0.01% 19,813
2025-07-14 2025-07-10 0.200 91,304 +0 0.01% 18,261
2025-07-11 2025-07-09 0.200 91,304 +0 0.01% 18,261
2025-07-10 2025-07-08 0.210 91,304 +0 0.01% 19,174
2025-07-09 2025-07-07 0.220 91,304 +0 0.01% 20,087
2025-07-08 2025-07-04 0.220 91,304 +0 0.01% 20,087
2025-07-07 2025-07-03 0.220 91,304 +0 0.01% 20,087
2025-07-04 2025-07-02 0.210 91,304 +0 0.01% 19,174
2025-07-03 2025-06-30 0.185 91,304 +0 0.01% 16,891
2025-07-02 2025-06-27 0.185 91,304 +0 0.01% 16,891
2025-06-30 2025-06-26 0.182 91,304 +0 0.01% 16,617
2025-06-27 2025-06-25 0.178 91,304 +0 0.01% 16,252
2025-06-26 2025-06-24 0.158 91,304 +0 0.01% 14,426
2025-06-25 2025-06-23 0.157 91,304 +0 0.01% 14,335
2025-06-24 2025-06-20 0.160 91,304 +0 0.01% 14,609
2025-06-23 2025-06-19 0.168 91,304 +0 0.01% 15,339
2025-06-20 2025-06-18 0.172 91,304 +0 0.01% 15,704
2025-06-19 2025-06-17 0.172 91,304 +0 0.01% 15,704
2025-06-18 2025-06-16 0.170 91,304 +0 0.01% 15,522
2025-06-17 2025-06-13 0.165 91,304 +0 0.01% 15,065
2025-06-16 2025-06-12 0.166 91,304 +0 0.01% 15,156
2025-06-13 2025-06-11 0.169 91,304 +0 0.01% 15,430
2025-06-12 2025-06-10 0.160 91,304 +0 0.01% 14,609
2025-06-11 2025-06-09 0.160 91,304 +0 0.01% 14,609
2025-06-10 2025-06-06 0.160 91,304 +0 0.01% 14,609
2025-06-09 2025-06-05 0.165 91,304 +0 0.01% 15,065
2025-06-06 2025-06-04 0.169 91,304 +0 0.01% 15,430
2025-06-05 2025-06-03 0.162 91,304 +0 0.01% 14,791
2025-06-04 2025-06-02 0.134 91,304 +0 0.01% 12,235
2025-06-03 2025-05-30 0.120 91,304 +0 0.01% 10,956
2025-06-02 2025-05-29 0.122 91,304 +0 0.01% 11,139
2025-05-30 2025-05-28 0.122 91,304 +0 0.01% 11,139
2025-05-29 2025-05-27 0.121 91,304 +0 0.01% 11,048
2025-05-28 2025-05-26 0.115 91,304 +0 0.01% 10,500
2025-05-27 2025-05-23 0.124 91,304 +0 0.01% 11,322
2025-05-26 2025-05-22 0.125 91,304 +0 0.01% 11,413
2025-05-23 2025-05-21 0.120 91,304 +0 0.01% 10,956
2025-05-22 2025-05-20 0.121 91,304 +0 0.01% 11,048
2025-05-21 2025-05-19 0.121 91,304 +0 0.01% 11,048
2025-05-20 2025-05-16 0.125 91,304 +0 0.01% 11,413
2025-05-19 2025-05-15 0.125 91,304 +0 0.01% 11,413
2025-05-16 2025-05-14 0.124 91,304 +0 0.01% 11,322
2025-05-15 2025-05-13 0.121 91,304 +0 0.01% 11,048
2025-05-14 2025-05-12 0.114 91,304 +0 0.01% 10,409
2025-05-13 2025-05-09 0.112 91,304 +0 0.01% 10,226
2025-05-12 2025-05-08 0.116 91,304 +0 0.01% 10,591
2025-05-09 2025-05-07 0.113 91,304 +0 0.01% 10,317
2025-05-08 2025-05-06 0.102 91,304 +0 0.01% 9,313
2025-05-07 2025-05-02 0.102 91,304 +0 0.01% 9,313
2025-05-06 2025-04-30 0.097 91,304 +0 0.01% 8,856
2025-05-02 2025-04-29 0.100 91,304 +0 0.01% 9,130
2025-04-30 2025-04-28 0.109 91,304 +0 0.01% 9,952
2025-04-29 2025-04-25 0.109 91,304 +0 0.01% 9,952
2025-04-28 2025-04-24 0.109 91,304 +0 0.01% 9,952
2025-04-25 2025-04-23 0.109 91,304 +0 0.01% 9,952
2025-04-24 2025-04-22 0.109 91,304 +0 0.01% 9,952
2025-04-23 2025-04-17 0.109 91,304 +0 0.01% 9,952
2025-04-22 2025-04-16 0.109 91,304 +0 0.01% 9,952
2025-04-17 2025-04-15 0.109 91,304 +0 0.01% 9,952
2025-04-16 2025-04-14 0.117 91,304 +0 0.01% 10,683
2025-04-15 2025-04-11 0.117 91,304 +0 0.01% 10,683
2025-04-14 2025-04-10 0.117 91,304 +0 0.01% 10,683
2025-04-11 2025-04-09 0.101 91,304 +0 0.01% 9,222
2025-04-10 2025-04-08 0.114 91,304 +0 0.01% 10,409
2025-04-09 2025-04-07 0.114 91,304 +0 0.01% 10,409
2025-04-08 2025-04-03 0.120 91,304 +0 0.01% 10,956
2025-04-07 2025-04-02 0.120 91,304 +0 0.01% 10,956
2025-04-03 2025-04-01 0.120 91,304 +0 0.01% 10,956
2025-04-02 2025-03-31 0.118 91,304 +0 0.01% 10,774
2025-04-01 2025-03-28 0.121 91,304 +0 0.01% 11,048
2025-03-31 2025-03-27 0.119 91,304 +0 0.01% 10,865
2025-03-28 2025-03-26 0.111 91,304 +0 0.01% 10,135
2025-03-27 2025-03-25 0.105 91,304 +0 0.01% 9,587
2025-03-26 2025-03-24 0.125 91,304 +0 0.01% 11,413
2025-03-25 2025-03-21 0.125 91,304 +0 0.01% 11,413
2025-03-24 2025-03-20 0.125 91,304 +0 0.01% 11,413
2025-03-21 2025-03-19 0.125 91,304 +0 0.01% 11,413
2025-03-20 2025-03-18 0.125 91,304 +0 0.01% 11,413
2025-03-19 2025-03-17 0.125 91,304 +0 0.01% 11,413
2025-03-18 2025-03-14 0.125 91,304 +0 0.01% 11,413
2025-03-17 2025-03-13 0.125 91,304 +0 0.01% 11,413
2025-03-14 2025-03-12 0.125 91,304 +0 0.01% 11,413
2025-03-13 2025-03-11 0.124 91,304 +0 0.01% 11,322
2025-03-12 2025-03-10 0.120 91,304 +0 0.01% 10,956
2025-03-11 2025-03-07 0.120 91,304 +0 0.01% 10,956
2025-03-10 2025-03-06 0.120 91,304 +0 0.01% 10,956
2025-03-07 2025-03-05 0.120 91,304 +0 0.01% 10,956
2025-03-06 2025-03-04 0.119 91,304 +0 0.01% 10,865
2025-03-05 2025-03-03 0.113 91,304 +0 0.01% 10,317
2025-03-04 2025-02-28 0.111 91,304 +0 0.01% 10,135
2025-03-03 2025-02-27 0.110 91,304 +0 0.01% 10,043
2025-02-28 2025-02-26 0.110 91,304 +0 0.01% 10,043
2025-02-27 2025-02-25 0.110 91,304 +0 0.01% 10,043
2025-02-26 2025-02-24 0.117 91,304 +0 0.01% 10,683
2025-02-25 2025-02-21 0.111 91,304 +0 0.01% 10,135
2025-02-24 2025-02-20 0.111 91,304 +0 0.01% 10,135
2025-02-21 2025-02-19 0.112 91,304 +0 0.01% 10,226
2025-02-20 2025-02-18 0.113 91,304 +0 0.01% 10,317
2025-02-19 2025-02-17 0.113 91,304 +0 0.01% 10,317
2025-02-18 2025-02-14 0.115 91,304 +0 0.01% 10,500
2025-02-17 2025-02-13 0.120 91,304 +0 0.01% 10,956
2025-02-14 2025-02-12 0.121 91,304 +0 0.01% 11,048
2025-02-13 2025-02-11 0.120 91,304 +0 0.01% 10,956
2025-02-12 2025-02-10 0.120 91,304 +0 0.01% 10,956
2025-02-11 2025-02-07 0.120 91,304 +0 0.01% 10,956
2025-02-10 2025-02-06 0.119 91,304 +0 0.01% 10,865
2025-02-07 2025-02-05 0.119 91,304 +0 0.01% 10,865
2025-02-06 2025-02-04 0.119 91,304 +0 0.01% 10,865
2025-02-05 2025-02-03 0.119 91,304 +0 0.01% 10,865
2025-02-04 2025-01-28 0.119 91,304 +0 0.01% 10,865
2025-02-03 2025-01-24 0.119 91,304 +0 0.01% 10,865
2025-01-27 2025-01-23 0.119 91,304 +0 0.01% 10,865
2025-01-24 2025-01-22 0.119 91,304 +0 0.01% 10,865
2025-01-23 2025-01-21 0.119 91,304 +0 0.01% 10,865
2025-01-22 2025-01-20 0.105 91,304 +0 0.01% 9,587
2025-01-21 2025-01-17 0.105 91,304 +0 0.01% 9,587
2025-01-20 2025-01-16 0.105 91,304 +0 0.01% 9,587
2025-01-17 2025-01-15 0.105 91,304 +0 0.01% 9,587
2025-01-16 2025-01-14 0.105 91,304 +0 0.01% 9,587
2025-01-15 2025-01-13 0.105 91,304 +0 0.01% 9,587
2025-01-14 2025-01-10 0.105 91,304 +0 0.01% 9,587
2025-01-13 2025-01-09 0.105 91,304 +0 0.01% 9,587
2025-01-10 2025-01-08 0.105 91,304 +0 0.01% 9,587
2025-01-09 2025-01-07 0.105 91,304 +0 0.01% 9,587
2025-01-08 2025-01-06 0.112 91,304 -12,000 0.01% 10,226
2024-11-28 2024-11-26 0.098 103,304 +2,000 0.02% 10,124
2023-07-25 2023-07-21 0.300 101,304 -20,000 0.06% 30,391
2023-07-14 2023-07-12 0.375 121,304 -20,000 0.07% 45,489
2023-07-12 2023-07-10 0.350 141,304 +40,000 0.08% 49,456
2023-05-17 2023-05-15 0.450 101,304 -5,800 0.06% 45,587
2023-05-09 2023-05-05 0.425 107,104 -34,200 0.06% 45,519
2023-04-11 2023-04-04 0.475 141,304 -251,200 0.08% 67,119
2023-04-03 2023-03-30 0.475 392,504 +20,000 0.21% 186,439
2023-03-22 2023-03-20 0.575 372,504 -42,000 0.20% 214,190
2023-02-23 2023-02-21 0.775 414,504 -19,400 0.23% 321,241
2023-02-20 2023-02-16 0.800 433,904 +19,400 0.24% 347,123
2022-11-01 2022-10-28 0.500 414,504 -20,000 0.23% 207,252
2022-08-05 2022-08-03 1.525 434,504 +20,000 0.24% 662,619
2022-07-15 2022-07-13 1.925 414,504 -4,800 0.23% 797,920
2022-02-08 2022-02-04 3.375 419,304 -2,400 0.23% 1,415,151
2022-02-07 2022-01-31 3.325 421,704 -9,800 0.23% 1,402,166
2022-01-28 2022-01-26 3.525 431,504 +160,000 0.24% 1,521,052
2022-01-27 2022-01-25 3.525 271,504 +111,304 0.15% 957,052
2022-01-11 2022-01-07 3.950 160,200 +400 0.09% 632,790
2022-01-10 2022-01-06 4.225 159,800 +1,600 0.09% 675,155
2022-01-05 2022-01-03 4.250 158,200 +800 0.09% 672,350
2021-12-02 2021-11-30 5.050 157,400 +400 0.09% 794,870
2021-12-01 2021-11-29 5.250 157,000 +28,200 0.09% 824,250
2021-11-09 2021-11-05 5.925 128,800 +3,600 0.07% 763,140
2021-11-05 2021-11-03 6.250 125,200 +3,600 0.07% 782,500
2021-11-04 2021-11-02 6.250 121,600 +8,400 0.07% 760,000
2021-11-03 2021-11-01 6.250 113,200 -4,000 0.06% 707,500
2021-11-02 2021-10-29 6.225 117,200 +4,800 0.06% 729,570
2021-11-01 2021-10-28 5.900 112,400 +6,000 0.06% 663,160
2021-10-29 2021-10-27 5.525 106,400 +400 0.06% 587,860
2021-10-28 2021-10-26 5.575 106,000 -3,800 0.06% 590,950
2021-10-27 2021-10-25 5.575 109,800 +3,800 0.06% 612,135
2021-10-26 2021-10-22 5.625 106,000 -9,000 0.06% 596,250
2021-10-25 2021-10-21 5.650 115,000 -64,400 0.06% 649,750
2021-10-22 2021-10-20 5.300 179,400 -3,200 0.10% 950,820
2021-10-21 2021-10-19 5.075 182,600 -64,000 0.10% 926,695
2021-10-20 2021-10-18 4.775 246,600 +12,000 0.14% 1,177,515
2021-10-19 2021-10-15 4.925 234,600 -40,600 0.13% 1,155,405
2021-10-08 2021-10-06 5.250 275,200 +11,600 0.16% 1,444,800
2021-10-07 2021-10-05 5.400 263,600 -6,200 0.15% 1,423,440
2021-10-04 2021-09-29 5.575 269,800 +42,000 0.15% 1,504,135
2021-09-30 2021-09-28 5.500 227,800 -81,600 0.13% 1,252,900
2021-09-29 2021-09-27 4.975 309,400 -3,400 0.18% 1,539,265
2021-09-28 2021-09-24 4.250 312,800 +800 0.18% 1,329,400
2021-09-27 2021-09-23 4.425 312,000 -5,400 0.18% 1,380,600
2021-09-21 2021-09-17 4.725 317,400 -5,200 0.18% 1,499,715
2021-09-17 2021-09-15 4.550 322,600 +6,800 0.18% 1,467,830
2021-09-15 2021-09-13 4.875 315,800 +10,200 0.18% 1,539,525
2021-09-08 2021-09-06 5.525 305,600 -3,600 0.17% 1,688,440
2021-09-07 2021-09-03 5.375 309,200 +200 0.18% 1,661,950
2021-09-06 2021-09-02 5.375 309,000 -4,200 0.18% 1,660,875
2021-09-03 2021-09-01 5.325 313,200 +7,600 0.18% 1,667,790
2021-08-26 2021-08-24 5.600 305,600 +13,400 0.17% 1,711,360
2021-08-24 2021-08-20 5.750 292,200 -35,600 0.17% 1,680,150
2021-08-23 2021-08-19 5.550 327,800 +10,200 0.19% 1,819,290
2021-08-20 2021-08-18 5.575 317,600 -16,000 0.18% 1,770,620
2021-08-16 2021-08-12 5.775 333,600 +5,200 0.19% 1,926,540
2021-08-13 2021-08-11 5.800 328,400 +11,400 0.19% 1,904,720
2021-08-12 2021-08-10 5.900 317,000 +10,600 0.18% 1,870,300
2021-08-11 2021-08-09 5.850 306,400 +6,200 0.17% 1,792,440
2021-08-06 2021-08-04 5.925 300,200 +37,000 0.17% 1,778,685
2021-08-05 2021-08-03 6.000 263,200 +20,600 0.15% 1,579,200
2021-08-04 2021-08-02 6.000 242,600 -21,000 0.14% 1,455,600
2021-08-03 2021-07-30 6.125 263,600 +21,000 0.15% 1,614,550
2021-08-02 2021-07-29 6.375 242,600 -800 0.14% 1,546,575
2021-07-30 2021-07-28 6.100 243,400 +15,000 0.14% 1,484,740
2021-07-29 2021-07-27 5.775 228,400 +5,200 0.13% 1,319,010
2021-07-28 2021-07-26 5.975 223,200 +29,400 0.13% 1,333,620
2021-07-27 2021-07-23 6.250 193,800 -12,200 0.11% 1,211,250
2021-07-23 2021-07-21 6.175 206,000 -4,200 0.12% 1,272,050
2021-07-22 2021-07-20 6.175 210,200 -4,000 0.12% 1,297,985
2021-07-20 2021-07-16 6.200 214,200 +23,600 0.12% 1,328,040
2021-07-19 2021-07-15 5.950 190,600 -74,200 0.11% 1,134,070
2021-07-16 2021-07-14 5.900 264,800 -1,000 0.15% 1,562,320
2021-07-08 2021-07-06 6.125 265,800 -1,000 0.15% 1,628,025
2021-07-07 2021-07-05 6.250 266,800 +12,000 0.15% 1,667,500
2021-07-06 2021-07-02 6.500 254,800 +7,600 0.14% 1,656,200
2021-07-05 2021-06-30 6.750 247,200 +92,600 0.14% 1,668,600
2021-06-29 2021-06-25 7.125 154,600 -29,800 0.09% 1,101,525
2021-06-28 2021-06-24 6.625 184,400 +12,000 0.11% 1,221,650
2021-06-25 2021-06-23 6.500 172,400 +15,200 0.10% 1,120,600
2021-06-21 2021-06-17 6.125 157,200 +12,800 0.09% 962,850
2021-06-18 2021-06-16 6.125 144,400 -32,000 0.08% 884,450
2021-06-17 2021-06-15 6.125 176,400 -65,000 0.10% 1,080,450
2021-06-16 2021-06-11 5.875 241,400 -21,400 0.14% 1,418,225
2021-06-15 2021-06-10 6.200 262,800 +2,000 0.15% 1,629,360
2021-06-11 2021-06-09 6.375 260,800 +200 0.15% 1,662,600
2021-06-10 2021-06-08 6.500 260,600 +1,800 0.15% 1,693,900
2021-06-08 2021-06-04 6.500 258,800 +9,800 0.15% 1,682,200
2021-06-07 2021-06-03 6.625 249,000 -7,600 0.14% 1,649,625
2021-06-04 2021-06-02 6.625 256,600 -19,000 0.15% 1,699,975
2021-06-03 2021-06-01 6.250 275,600 -80,000 0.16% 1,722,500
2021-06-02 2021-05-31 6.750 355,600 +60,000 0.20% 2,400,300
2021-06-01 2021-05-28 6.875 295,600 +12,000 0.17% 2,032,250
2021-05-28 2021-05-26 7.000 283,600 +400 0.16% 1,985,200
2021-05-27 2021-05-25 7.125 283,200 +14,600 0.16% 2,017,800
2021-05-26 2021-05-24 7.125 268,600 +800 0.15% 1,913,775
2021-05-25 2021-05-21 7.125 267,800 -7,200 0.15% 1,908,075
2021-05-24 2021-05-20 7.250 275,000 -8,000 0.16% 1,993,750
2021-05-21 2021-05-18 7.250 283,000 -15,200 0.16% 2,051,750
2021-05-20 2021-05-17 7.000 298,200 +8,400 0.17% 2,087,400
2021-05-14 2021-05-12 7.125 289,800 +400 0.17% 2,064,825
2021-05-13 2021-05-11 7.125 289,400 +1,200 0.17% 2,061,975
2021-05-12 2021-05-10 7.375 288,200 +5,200 0.17% 2,125,475
2021-05-11 2021-05-07 7.375 283,000 +9,200 0.16% 2,087,125
2021-05-10 2021-05-06 7.625 273,800 +72,800 0.16% 2,087,725
2021-05-07 2021-05-05 7.875 201,000 +8,600 0.12% 1,582,875
2021-05-06 2021-05-04 7.875 192,400 -20,000 0.11% 1,515,150
2021-05-05 2021-05-03 7.875 212,400 +12,400 0.12% 1,672,650
2021-05-04 2021-04-30 7.625 200,000 -45,800 0.12% 1,525,000
2021-05-03 2021-04-29 7.250 245,800 -34,600 0.14% 1,782,050
2021-04-30 2021-04-28 6.875 280,400 -40,000 0.16% 1,927,750
2021-04-29 2021-04-27 7.000 320,400 +19,000 0.18% 2,242,800
2021-04-28 2021-04-26 7.125 301,400 -3,200 0.18% 2,147,475
2021-04-27 2021-04-23 7.375 304,600 -2,000 0.18% 2,246,425
2021-04-26 2021-04-22 7.375 306,600 +1,800 0.18% 2,261,175
2021-04-23 2021-04-21 7.500 304,800 +4,400 0.18% 2,286,000
2021-04-20 2021-04-16 7.500 300,400 -6,000 0.18% 2,253,000
2021-04-19 2021-04-15 7.250 306,400 -14,800 0.18% 2,221,400
2021-04-16 2021-04-14 7.375 321,200 +600 0.19% 2,368,850
2021-04-15 2021-04-13 7.250 320,600 -12,800 0.19% 2,324,350
2021-04-14 2021-04-12 7.500 333,400 +9,400 0.19% 2,500,500
2021-04-13 2021-04-09 7.625 324,000 +21,000 0.19% 2,470,500
2021-04-12 2021-04-08 8.250 303,000 +47,400 0.18% 2,499,750
2021-04-09 2021-04-07 6.875 255,600 +7,400 0.15% 1,757,250
2021-04-08 2021-04-01 6.175 248,200 -2,400 0.14% 1,532,635
2021-04-07 2021-03-31 5.950 250,600 +1,800 0.15% 1,491,070
2021-04-01 2021-03-30 5.650 248,800 -19,000 0.14% 1,405,720
2021-03-31 2021-03-29 5.625 267,800 -4,400 0.16% 1,506,375
2021-03-30 2021-03-26 5.400 272,200 -37,400 0.16% 1,469,880
2021-03-29 2021-03-25 5.350 309,600 -22,600 0.18% 1,656,360
2021-03-26 2021-03-24 5.225 332,200 -13,200 0.19% 1,735,745
2021-03-25 2021-03-23 5.400 345,400 -20,200 0.20% 1,865,160
2021-03-24 2021-03-22 5.525 365,600 -24,939 0.21% 2,019,940
2021-03-23 2021-03-19 5.375 390,539 -21,800 0.23% 2,099,147
2021-03-22 2021-03-18 5.525 412,339 -59,200 0.24% 2,278,173
2021-03-19 2021-03-17 5.500 471,539 -30,600 0.27% 2,593,465
2021-03-18 2021-03-16 5.450 502,139 -47,000 0.29% 2,736,658
2021-03-17 2021-03-15 5.450 549,139 +21,600 0.32% 2,992,808
2021-03-16 2021-03-12 5.825 527,539 -7,600 0.31% 3,072,915
2021-03-15 2021-03-11 6.200 535,139 -6,600 0.31% 3,317,862
2021-03-12 2021-03-10 5.900 541,739 +11,200 0.32% 3,196,260
2021-03-11 2021-03-09 6.375 530,539 -46,600 0.31% 3,382,186
2021-03-10 2021-03-08 6.500 577,139 -31,000 0.34% 3,751,404
2021-03-09 2021-03-05 6.500 608,139 -35,800 0.35% 3,952,904
2021-03-08 2021-03-04 7.125 643,939 -7,400 0.38% 4,588,065
2021-03-05 2021-03-03 7.250 651,339 +13,600 0.38% 4,722,208
2021-03-04 2021-03-02 7.375 637,739 +13,600 0.37% 4,703,325
2021-03-03 2021-03-01 7.250 624,139 +14,600 0.36% 4,525,008
2021-03-01 2021-02-25 7.500 609,539 +1,600 0.36% 4,571,543
2021-02-26 2021-02-24 7.375 607,939 +14,800 0.35% 4,483,550
2021-02-25 2021-02-23 8.000 593,139 +15,800 0.35% 4,745,112
2021-02-24 2021-02-22 8.125 577,339 +2,800 0.34% 4,690,879
2021-02-23 2021-02-19 7.875 574,539 +27,200 0.33% 4,524,495
2021-02-22 2021-02-18 8.250 547,339 -2,800 0.32% 4,515,547
2021-02-19 2021-02-17 8.000 550,139 +12,800 0.32% 4,401,112
2021-02-18 2021-02-16 7.375 537,339 +18,800 0.31% 3,962,875
2021-02-17 2021-02-11 6.125 518,539 -9,000 0.30% 3,176,051
2021-02-16 2021-02-09 6.075 527,539 +4,000 0.31% 3,204,799
2021-02-10 2021-02-08 6.250 523,539 -10,200 0.31% 3,272,119
2021-02-09 2021-02-05 5.950 533,739 -19,400 0.31% 3,175,747
2021-02-08 2021-02-04 5.600 553,139 -5,800 0.32% 3,097,578
2021-02-05 2021-02-03 5.275 558,939 +1,200 0.33% 2,948,403
2021-02-04 2021-02-02 5.525 557,739 -57,800 0.33% 3,081,508
2021-02-03 2021-02-01 5.750 615,539 +3,600 0.36% 3,539,349
2021-02-02 2021-01-29 5.975 611,939 +1,200 0.36% 3,656,336
2021-02-01 2021-01-28 5.950 610,739 +4,400 0.36% 3,633,897
2021-01-29 2021-01-27 6.125 606,339 +6,400 0.35% 3,713,826
2021-01-28 2021-01-26 6.000 599,939 +6,000 0.35% 3,599,634
2021-01-27 2021-01-25 6.000 593,939 +18,200 0.35% 3,563,634
2021-01-26 2021-01-22 6.125 575,739 +9,800 0.34% 3,526,401
2021-01-25 2021-01-21 6.500 565,939 +7,400 0.33% 3,678,604
2021-01-22 2021-01-20 6.625 558,539 +3,200 0.33% 3,700,321
2021-01-21 2021-01-19 6.875 555,339 +4,000 0.32% 3,817,956
2021-01-20 2021-01-18 6.875 551,339 +14,600 0.32% 3,790,456
2021-01-19 2021-01-15 6.500 536,739 +11,000 0.31% 3,488,804
2021-01-18 2021-01-14 6.250 525,739 -12,400 0.31% 3,285,869
2021-01-15 2021-01-13 6.225 538,139 -11,000 0.31% 3,349,915
2021-01-14 2021-01-12 6.000 549,139 -2,600 0.32% 3,294,834
2021-01-13 2021-01-11 5.475 551,739 -9,000 0.32% 3,020,771
2021-01-12 2021-01-08 5.600 560,739 +21,200 0.33% 3,140,138
2021-01-11 2021-01-07 5.075 539,539 +2,200 0.31% 2,738,160
2021-01-08 2021-01-06 5.225 537,339 -4,400 0.31% 2,807,596
2021-01-07 2021-01-05 5.600 541,739 -90,600 0.32% 3,033,738
2021-01-06 2021-01-04 5.500 632,339 +60,600 0.37% 3,477,865
2021-01-05 2020-12-31 4.750 571,739 +400 0.33% 2,715,760
2021-01-04 2020-12-29 4.500 571,339 +1,600 0.33% 2,571,026
2020-12-30 2020-12-28 4.600 569,739 +2,000 0.33% 2,620,799
2020-12-29 2020-12-24 4.475 567,739 +2,200 0.33% 2,540,632
2020-12-28 2020-12-22 4.300 565,539 +1,600 0.33% 2,431,818
2020-12-23 2020-12-21 4.425 563,939 +600 0.33% 2,495,430
2020-12-22 2020-12-18 4.500 563,339 +3,000 0.33% 2,535,026
2020-12-21 2020-12-17 4.375 560,339 +4,800 0.33% 2,451,483
2020-12-18 2020-12-16 4.300 555,539 +1,400 0.32% 2,388,818
2020-12-17 2020-12-15 4.400 554,139 +4,600 0.32% 2,438,212
2020-12-16 2020-12-14 4.800 549,539 -1,400 0.32% 2,637,787
2020-12-15 2020-12-11 4.625 550,939 +6,800 0.32% 2,548,093
2020-12-14 2020-12-10 5.075 544,139 -19,600 0.32% 2,761,505
2020-12-11 2020-12-09 4.150 563,739 +389,539 0.33% 2,339,517
2020-12-10 2020-12-08 3.225 174,200 -5,400 0.10% 561,795
2020-12-09 2020-12-07 3.125 179,600 +3,600 0.10% 561,250
2020-12-08 2020-12-04 3.025 176,000 +2,800 0.10% 532,400
2020-12-07 2020-12-03 2.875 173,200 +8,000 0.10% 497,950
2020-12-04 2020-12-02 3.025 165,200 +600 0.10% 499,730
2020-12-03 2020-12-01 3.150 164,600 +600 0.10% 518,490
2020-12-02 2020-11-30 3.250 164,000 +800 0.10% 533,000
2020-11-30 2020-11-26 3.250 163,200 +600 0.10% 530,400
2020-11-26 2020-11-24 3.425 162,600 +400 0.09% 556,905
2020-11-25 2020-11-23 3.500 162,200 +400 0.09% 567,700
2020-11-24 2020-11-20 3.275 161,800 -200 0.09% 529,895
2020-11-20 2020-11-18 3.450 162,000 +200 0.09% 558,900
2020-11-18 2020-11-16 3.450 161,800 +400 0.09% 558,210
2020-11-13 2020-11-11 3.425 161,400 +400 0.09% 552,795
2020-11-12 2020-11-10 3.500 161,000 +200 0.09% 563,500
2020-11-10 2020-11-06 3.475 160,800 +200 0.09% 558,780
2020-11-09 2020-11-05 3.500 160,600 +200 0.09% 562,100
2020-11-06 2020-11-04 3.450 160,400 +200 0.09% 553,380
2020-11-05 2020-11-03 3.575 160,200 -400 0.09% 572,715
2020-11-04 2020-11-02 3.575 160,600 +800 0.09% 574,145
2020-11-02 2020-10-29 3.725 159,800 +1,200 0.09% 595,255
2020-10-30 2020-10-28 3.625 158,600 +200 0.09% 574,925
2020-10-29 2020-10-27 3.675 158,400 -37,600 0.09% 582,120
2020-10-28 2020-10-23 3.550 196,000 +1,200 0.11% 695,800
2020-10-23 2020-10-21 4.000 194,800 -5,400 0.11% 779,200
2020-10-22 2020-10-20 4.025 200,200 +5,400 0.12% 805,805
2020-10-19 2020-10-15 4.175 194,800 +200 0.11% 813,290
2020-10-16 2020-10-14 4.225 194,600 +36,400 0.11% 822,185
2020-08-13 2020-08-11 4.925 158,200 -24,200 0.09% 779,135
2020-08-10 2020-08-06 5.025 182,400 -1,200 0.11% 916,560
2020-08-07 2020-08-05 5.050 183,600 -400 0.11% 927,180
2020-08-05 2020-08-03 5.050 184,000 +600 0.11% 929,200
2020-08-04 2020-07-31 5.000 183,400 +2,000 0.11% 917,000
2020-08-03 2020-07-30 4.975 181,400 +600 0.11% 902,465
2020-07-30 2020-07-28 4.800 180,800 +400 0.11% 867,840
2020-07-29 2020-07-27 4.850 180,400 +800 0.11% 874,940
2020-07-28 2020-07-24 4.975 179,600 +1,000 0.10% 893,510
2020-07-27 2020-07-23 5.250 178,600 +400 0.10% 937,650
2020-07-24 2020-07-22 5.125 178,200 +600 0.10% 913,275
2020-07-23 2020-07-21 5.150 177,600 +1,800 0.10% 914,640
2020-07-22 2020-07-20 5.225 175,800 +3,800 0.10% 918,555
2020-07-21 2020-07-17 4.750 172,000 -3,000 0.10% 817,000
2020-07-20 2020-07-16 4.675 175,000 +200 0.10% 818,125
2020-07-16 2020-07-14 4.900 174,800 +600 0.10% 856,520
2020-07-15 2020-07-13 4.700 174,200 +400 0.10% 818,740
2020-07-13 2020-07-09 4.650 173,800 +600 0.10% 808,170
2020-07-09 2020-07-07 4.750 173,200 +400 0.10% 822,700
2020-07-08 2020-07-06 4.850 172,800 +200 0.10% 838,080
2020-07-06 2020-07-02 4.775 172,600 +200 0.10% 824,165
2020-07-03 2020-06-30 4.800 172,400 +3,400 0.10% 827,520
2020-07-02 2020-06-29 4.875 169,000 +800 0.10% 823,875
2020-06-29 2020-06-24 4.950 168,200 +200 0.10% 832,590
2020-06-19 2020-06-17 5.300 168,000 -200 0.10% 890,400
2020-06-11 2020-06-09 5.200 168,200 -2,000 0.10% 874,640
2020-06-10 2020-06-08 5.200 170,200 +2,000 0.10% 885,040
2020-06-01 2020-05-28 4.750 168,200 +200 0.10% 798,950
2020-05-29 2020-05-27 5.050 168,000 +200 0.10% 848,400
2020-05-21 2020-05-19 5.475 167,800 +600 0.10% 918,705
2020-05-20 2020-05-18 5.200 167,200 +200 0.10% 869,440
2020-05-18 2020-05-14 5.300 167,000 +1,000 0.10% 885,100
2020-05-15 2020-05-13 5.700 166,000 +600 0.10% 946,200
2020-05-12 2020-05-08 5.775 165,400 +600 0.10% 955,185
2020-05-11 2020-05-07 5.800 164,800 +800 0.10% 955,840
2020-05-08 2020-05-06 5.850 164,000 +1,400 0.10% 959,400
2020-05-07 2020-05-05 5.875 162,600 +200 0.10% 955,275
2020-05-06 2020-05-04 5.875 162,400 -8,000 0.10% 954,100
2020-05-05 2020-04-29 5.950 170,400 +3,200 0.10% 1,013,880
2020-05-04 2020-04-28 6.050 167,200 +9,000 0.10% 1,011,560
2020-04-29 2020-04-27 6.075 158,200 -21,400 0.10% 961,065
2020-04-27 2020-04-23 6.075 179,600 -5,600 0.11% 1,091,070
2020-04-24 2020-04-22 6.075 185,200 +200 0.11% 1,125,090
2020-04-22 2020-04-20 6.100 185,000 +9,000 0.11% 1,128,500
2020-04-21 2020-04-17 6.375 176,000 +2,400 0.11% 1,122,000
2020-04-20 2020-04-16 6.250 173,600 -4,800 0.11% 1,085,000
2020-04-17 2020-04-15 6.100 178,400 +7,400 0.11% 1,088,240
2020-04-14 2020-04-08 6.500 171,000 -2,800 0.10% 1,111,500
2020-04-09 2020-04-07 7.000 173,800 +15,600 0.11% 1,216,600
2020-04-08 2020-04-06 6.150 158,200 +1,200 0.10% 972,930
2020-04-07 2020-04-03 6.100 157,000 -12,800 0.10% 957,700
2020-04-06 2020-04-02 5.700 169,800 +45,000 0.10% 967,860
2020-04-03 2020-04-01 5.575 124,800 +600 0.08% 695,760
2020-04-02 2020-03-31 6.050 124,200 +2,000 0.08% 751,410
2020-04-01 2020-03-30 5.800 122,200 +1,200 0.07% 708,760
2020-03-31 2020-03-27 6.025 121,000 -11,000 0.07% 729,025
2020-03-30 2020-03-26 6.000 132,000 +3,400 0.08% 792,000
2020-03-27 2020-03-25 6.000 128,600 -25,800 0.08% 771,600
2020-03-26 2020-03-24 5.825 154,400 +15,800 0.09% 899,380
2020-03-25 2020-03-23 5.875 138,600 -21,400 0.08% 814,275
2020-03-24 2020-03-20 5.775 160,000 +2,200 0.10% 924,000
2020-03-23 2020-03-19 6.025 157,800 +200 0.10% 950,745
2020-03-20 2020-03-18 6.200 157,600 +5,400 0.10% 977,120
2020-03-19 2020-03-17 6.250 152,200 +15,000 0.09% 951,250
2020-03-18 2020-03-16 6.225 137,200 -27,200 0.08% 854,070
2020-03-17 2020-03-13 6.150 164,400 +17,400 0.10% 1,011,060
2020-03-13 2020-03-11 7.000 147,000 -22,600 0.09% 1,029,000
2020-03-12 2020-03-10 7.000 169,600 -8,000 0.10% 1,187,200
2020-03-11 2020-03-09 7.000 177,600 +30,600 0.11% 1,243,200
2020-03-10 2020-03-06 7.375 147,000 -14,200 0.09% 1,084,125
2020-03-09 2020-03-05 7.375 161,200 -4,800 0.10% 1,188,850
2020-03-06 2020-03-04 7.375 166,000 +4,000 0.10% 1,224,250
2020-03-05 2020-03-03 7.375 162,000 +20,000 0.10% 1,194,750
2020-03-04 2020-03-02 7.375 142,000 -66,000 0.09% 1,047,250
2020-03-03 2020-02-28 7.250 208,000 +19,600 0.13% 1,508,000
2020-03-02 2020-02-27 7.875 188,400 +34,400 0.11% 1,483,650
2020-02-28 2020-02-26 7.125 154,000 -69,400 0.09% 1,097,250
2020-02-27 2020-02-25 6.750 223,400 +41,800 0.14% 1,507,950
2020-02-26 2020-02-24 7.125 181,600 -35,200 0.11% 1,293,900
2020-02-25 2020-02-21 8.000 216,800 +3,600 0.13% 1,734,400
2020-02-24 2020-02-20 8.000 213,200 +40,000 0.13% 1,705,600
2020-02-21 2020-02-19 8.125 173,200 -27,800 0.11% 1,407,250
2020-02-20 2020-02-18 8.875 201,000 -2,400 0.12% 1,783,875
2020-02-19 2020-02-17 6.875 203,400 +38,200 0.12% 1,398,375
2020-02-18 2020-02-14 6.150 165,200 -34,200 0.10% 1,015,980
2020-02-17 2020-02-13 6.000 199,400 -23,600 0.12% 1,196,400
2020-02-14 2020-02-12 6.050 223,000 +81,200 0.14% 1,349,150
2020-02-13 2020-02-11 5.975 141,800 -20,800 0.09% 847,255
2020-02-12 2020-02-10 5.800 162,600 -57,600 0.10% 943,080
2020-02-11 2020-02-07 5.950 220,200 -400 0.13% 1,310,190
2020-02-10 2020-02-06 6.025 220,600 +14,200 0.13% 1,329,115
2020-02-07 2020-02-05 5.750 206,400 -20,000 0.13% 1,186,800
2020-02-06 2020-02-04 6.000 226,400 -8,600 0.14% 1,358,400
2020-02-05 2020-02-03 6.075 235,000 +2,400 0.14% 1,427,625
2020-02-04 2020-01-31 6.075 232,600 +4,800 0.14% 1,413,045
2020-02-03 2020-01-30 6.050 227,800 +42,200 0.14% 1,378,190
2020-01-31 2020-01-29 5.975 185,600 +1,960 0.11% 1,108,960
2020-01-30 2020-01-24 6.250 183,640 +3,840 0.11% 1,147,750
2020-01-29 2020-01-22 6.250 179,800 +4,000 0.11% 1,123,750
2020-01-23 2020-01-21 6.225 175,800 -28,000 0.11% 1,094,355
2020-01-22 2020-01-20 6.075 203,800 +9,400 0.12% 1,238,085
2020-01-21 2020-01-17 6.250 194,400 +12,800 0.12% 1,215,000
2020-01-20 2020-01-16 6.200 181,600 -7,400 0.11% 1,125,920
2020-01-17 2020-01-15 6.150 189,000 +20,400 0.11% 1,162,350
2020-01-16 2020-01-14 6.200 168,600 -67,000 0.10% 1,045,320
2020-01-15 2020-01-13 6.500 235,600 +40,200 0.14% 1,531,400
2020-01-14 2020-01-10 6.250 195,400 +48,000 0.12% 1,221,250
2020-01-13 2020-01-09 6.375 147,400 -13,200 0.09% 939,675
2020-01-10 2020-01-08 6.000 160,600 -43,600 0.10% 963,600
2020-01-09 2020-01-07 6.100 204,200 -6,200 0.12% 1,245,620
2020-01-08 2020-01-06 6.150 210,400 +24,000 0.13% 1,293,960
2020-01-07 2020-01-03 6.150 186,400 +4,000 0.11% 1,146,360
2020-01-06 2020-01-02 6.175 182,400 +25,200 0.11% 1,126,320
2020-01-03 2019-12-31 6.225 157,200 +6,400 0.10% 978,570
2020-01-02 2019-12-27 6.375 150,800 -40,000 0.09% 961,350
2019-12-30 2019-12-24 6.375 190,800 +32,000 0.12% 1,216,350
2019-12-27 2019-12-20 6.375 158,800 +200 0.10% 1,012,350
2019-12-20 2019-12-18 6.375 158,600 -1,200 0.10% 1,011,075
2019-12-19 2019-12-17 6.375 159,800 -58,000 0.10% 1,018,725
2019-12-18 2019-12-16 6.375 217,800 +6,000 0.13% 1,388,475
2019-12-17 2019-12-13 6.375 211,800 +80,800 0.13% 1,350,225
2019-12-16 2019-12-12 5.500 131,000 -22,200 0.08% 720,500
2019-12-13 2019-12-11 5.850 153,200 -1,400 0.09% 896,220
2019-12-12 2019-12-10 5.950 154,600 +24,200 0.09% 919,870
2019-12-11 2019-12-09 5.900 130,400 +400 0.08% 769,360
2019-12-09 2019-12-05 6.025 130,000 -29,800 0.08% 783,250
2019-12-05 2019-12-03 6.025 159,800 +32,800 0.10% 962,795
2019-12-04 2019-12-02 6.025 127,000 -3,800 0.08% 765,175
2019-12-03 2019-11-29 6.200 130,800 -42,200 0.08% 810,960
2019-12-02 2019-11-28 6.250 173,000 -3,400 0.11% 1,081,250
2019-11-29 2019-11-27 6.200 176,400 +40,400 0.11% 1,093,680
2019-11-27 2019-11-25 6.625 136,000 -40,000 0.08% 901,000
2019-11-25 2019-11-21 7.000 176,000 +40,000 0.11% 1,232,000
2019-11-22 2019-11-20 7.000 136,000 -10,000 0.08% 952,000
2019-11-20 2019-11-18 6.875 146,000 +200 0.09% 1,003,750
2019-11-18 2019-11-14 7.000 145,800 +600 0.09% 1,020,600
2019-11-15 2019-11-13 7.500 145,200 -7,800 0.09% 1,089,000
2019-11-14 2019-11-12 7.875 153,000 +16,000 0.09% 1,204,875
2019-11-13 2019-11-11 7.875 137,000 -14,200 0.08% 1,078,875
2019-11-12 2019-11-08 7.875 151,200 -4,600 0.09% 1,190,700
2019-11-11 2019-11-07 8.000 155,800 -4,000 0.09% 1,246,400
2019-11-08 2019-11-06 7.250 159,800 +2,600 0.10% 1,158,550
2019-11-07 2019-11-05 7.375 157,200 +200 0.10% 1,159,350
2019-11-05 2019-11-01 7.500 157,000 +36,000 0.10% 1,177,500
2019-11-04 2019-10-31 7.250 121,000 -4,800 0.07% 877,250
2019-10-25 2019-10-23 6.175 125,800 +4,800 0.08% 776,815
2019-10-24 2019-10-22 6.250 121,000 -15,200 0.07% 756,250
2019-10-21 2019-10-17 6.250 136,200 -4,000 0.08% 851,250
2019-10-17 2019-10-15 6.375 140,200 +4,000 0.09% 893,775
2019-10-11 2019-10-09 6.250 136,200 +2,000 0.08% 851,250
2019-10-10 2019-10-08 6.375 134,200 -90,600 0.08% 855,525
2019-10-09 2019-10-04 6.375 224,800 -28,000 0.14% 1,433,100
2019-10-08 2019-10-03 6.200 252,800 +12,800 0.15% 1,567,360
2019-10-04 2019-10-02 6.100 240,000 -21,400 0.15% 1,464,000
2019-10-03 2019-09-30 6.375 261,400 -19,000 0.16% 1,666,425
2019-09-30 2019-09-26 6.625 280,400 +16,000 0.17% 1,857,650
2019-09-27 2019-09-25 6.875 264,400 -22,000 0.16% 1,817,750
2019-09-26 2019-09-24 6.875 286,400 -20,000 0.17% 1,969,000
2019-09-25 2019-09-23 6.750 306,400 +16,400 0.19% 2,068,200
2019-09-24 2019-09-20 6.750 290,000 -23,000 0.18% 1,957,500
2019-09-23 2019-09-19 6.750 313,000 -8,000 0.19% 2,112,750
2019-09-20 2019-09-18 6.750 321,000 +14,000 0.20% 2,166,750
2019-09-19 2019-09-17 6.750 307,000 +20,000 0.19% 2,072,250
2019-09-18 2019-09-16 6.750 287,000 -8,000 0.17% 1,937,250
2019-09-17 2019-09-13 6.875 295,000 -60,000 0.18% 2,028,125
2019-09-16 2019-09-12 6.375 355,000 -4,200 0.22% 2,263,125
2019-09-13 2019-09-11 6.875 359,200 +107,600 0.22% 2,469,500
2019-09-12 2019-09-10 6.875 251,600 -104,000 0.15% 1,729,750
2019-09-11 2019-09-09 7.250 355,600 +100,000 0.22% 2,578,100
2019-09-10 2019-09-06 7.250 255,600 -92,000 0.16% 1,853,100
2019-09-09 2019-09-05 7.250 347,600 +52,000 0.21% 2,520,100
2019-09-06 2019-09-04 7.375 295,600 -72,000 0.18% 2,180,050
2019-09-05 2019-09-03 7.375 367,600 +43,200 0.22% 2,711,050
2019-09-04 2019-09-02 7.375 324,400 -46,000 0.20% 2,392,450
2019-09-03 2019-08-30 7.125 370,400 +57,400 0.23% 2,639,100
2019-09-02 2019-08-29 7.500 313,000 -40,000 0.19% 2,347,500
2019-08-30 2019-08-28 7.500 353,000 -20,400 0.21% 2,647,500
2019-08-29 2019-08-27 7.875 373,400 -24,200 0.23% 2,940,525
2019-08-28 2019-08-26 7.500 397,600 +11,400 0.24% 2,982,000
2019-08-27 2019-08-23 7.250 386,200 -1,000 0.23% 2,799,950
2019-08-26 2019-08-22 7.375 387,200 +28,000 0.24% 2,855,600
2019-08-23 2019-08-21 7.875 359,200 -40,600 0.22% 2,828,700
2019-08-22 2019-08-20 8.000 399,800 +36,000 0.24% 3,198,400
2019-08-21 2019-08-19 8.125 363,800 -35,600 0.22% 2,955,875
2019-08-20 2019-08-16 8.000 399,400 +23,800 0.24% 3,195,200
2019-08-19 2019-08-15 7.875 375,600 -37,600 0.23% 2,957,850
2019-08-16 2019-08-14 7.750 413,200 +14,800 0.25% 3,202,300
2019-08-15 2019-08-13 8.000 398,400 -30,400 0.24% 3,187,200
2019-08-14 2019-08-12 8.625 428,800 +11,600 0.26% 3,698,400
2019-08-13 2019-08-09 8.125 417,200 +26,600 0.25% 3,389,750
2019-08-12 2019-08-08 8.500 390,600 +52,800 0.24% 3,320,100
2019-08-09 2019-08-07 7.375 337,800 -80,000 0.21% 2,491,275
2019-08-08 2019-08-06 7.125 417,800 +44,000 0.25% 2,976,825
2019-08-07 2019-08-05 7.125 373,800 -138,600 0.23% 2,663,325
2019-08-06 2019-08-02 6.625 512,400 +92,400 0.31% 3,394,650
2019-08-05 2019-08-01 7.875 420,000 -41,800 0.26% 3,307,500
2019-08-02 2019-07-31 8.750 461,800 -4,400 0.28% 4,040,750
2019-08-01 2019-07-30 9.500 466,200 -800 0.28% 4,428,900
2019-07-31 2019-07-29 9.625 467,000 +20,200 0.28% 4,494,875
2019-07-30 2019-07-26 9.875 446,800 +1,400 0.27% 4,412,150
2019-07-29 2019-07-25 9.875 445,400 -16,400 0.27% 4,398,325
2019-07-26 2019-07-24 9.625 461,800 +24,000 0.28% 4,444,825
2019-07-25 2019-07-23 9.375 437,800 +16,400 0.27% 4,104,375
2019-07-24 2019-07-22 9.250 421,400 +10,400 0.26% 3,897,950
2019-07-22 2019-07-18 7.750 411,000 -54,600 0.25% 3,185,250
2019-07-19 2019-07-17 7.875 465,600 +16,800 0.28% 3,666,600
2019-07-18 2019-07-16 8.125 448,800 -11,800 0.27% 3,646,500
2019-07-17 2019-07-15 7.875 460,600 +64,000 0.28% 3,627,225
2019-07-16 2019-07-12 7.500 396,600 +18,000 0.24% 2,974,500
2019-07-15 2019-07-11 6.875 378,600 -188,600 0.23% 2,602,875
2019-07-12 2019-07-10 6.375 567,200 +156,400 0.35% 3,615,900
2019-07-11 2019-07-09 6.500 410,800 -68,000 0.25% 2,670,200
2019-07-10 2019-07-08 6.500 478,800 +46,000 0.29% 3,112,200
2019-07-09 2019-07-05 6.375 432,800 -10,400 0.26% 2,759,100
2019-07-08 2019-07-04 6.125 443,200 +32,600 0.27% 2,714,600
2019-07-05 2019-07-03 5.550 410,600 -13,600 0.25% 2,278,830
2019-07-04 2019-07-02 6.050 424,200 -44,600 0.26% 2,566,410
2019-07-03 2019-06-28 6.375 468,800 +38,600 0.29% 2,988,600
2019-07-02 2019-06-27 6.500 430,200 -22,000 0.26% 2,796,300
2019-06-28 2019-06-26 6.250 452,200 +32,000 0.28% 2,826,250
2019-06-27 2019-06-25 7.000 420,200 -42,400 0.26% 2,941,400
2019-06-26 2019-06-24 7.500 462,600 +30,200 0.28% 3,469,500
2019-06-25 2019-06-21 7.500 432,400 -10,000 0.26% 3,243,000
2019-06-24 2019-06-20 7.500 442,400 +39,600 0.27% 3,318,000
2019-06-21 2019-06-19 7.625 402,800 -27,600 0.25% 3,071,350
2019-06-20 2019-06-18 7.500 430,400 -33,200 0.26% 3,228,000
2019-06-19 2019-06-17 7.625 463,600 +29,800 0.28% 3,534,950
2019-06-18 2019-06-14 7.125 433,800 +40,600 0.26% 3,090,825
2019-06-17 2019-06-13 6.375 393,200 -59,600 0.24% 2,506,650
2019-06-14 2019-06-12 6.375 452,800 +35,600 0.28% 2,886,600
2019-06-13 2019-06-11 6.500 417,200 +53,600 0.25% 2,711,800
2019-06-12 2019-06-10 6.500 363,600 +400 0.22% 2,363,400
2019-06-11 2019-06-06 6.250 363,200 -117,400 0.22% 2,270,000
2019-06-10 2019-06-05 5.875 480,600 +116,600 0.29% 2,823,525
2019-06-06 2019-06-04 5.700 364,000 -132,800 0.22% 2,074,800
2019-06-05 2019-06-03 5.800 496,800 +153,600 0.30% 2,881,440
2019-06-04 2019-05-31 5.800 343,200 -135,800 0.21% 1,990,560
2019-06-03 2019-05-30 5.800 479,000 +207,600 0.29% 2,778,200
2019-05-31 2019-05-29 5.000 271,400 -72,200 0.17% 1,357,000
2019-05-30 2019-05-28 4.750 343,600 +67,000 0.21% 1,632,100
2019-05-29 2019-05-27 4.750 276,600 -115,200 0.17% 1,313,850
2019-05-28 2019-05-24 4.700 391,800 +123,000 0.24% 1,841,460
2019-05-27 2019-05-23 4.750 268,800 -116,000 0.16% 1,276,800
2019-05-24 2019-05-22 4.775 384,800 +135,600 0.23% 1,837,420
2019-05-23 2019-05-21 4.700 249,200 -60,000 0.15% 1,171,240
2019-05-22 2019-05-20 4.250 309,200 -12,000 0.19% 1,314,100
2019-05-21 2019-05-17 3.725 321,200 +20,000 0.20% 1,196,470
2019-05-20 2019-05-16 3.725 301,200 -5,600 0.18% 1,121,970
2019-05-17 2019-05-15 3.750 306,800 -15,600 0.19% 1,150,500
2019-05-16 2019-05-14 3.875 322,400 +3,200 0.20% 1,249,300
2019-05-14 2019-05-09 3.800 319,200 +53,200 0.19% 1,212,960
2019-05-10 2019-05-08 4.000 266,000 +9,800 0.16% 1,064,000
2019-05-09 2019-05-07 4.075 256,200 +3,200 0.19% 1,044,015
2019-05-08 2019-05-06 4.125 253,000 -48,200 0.18% 1,043,625
2019-05-07 2019-05-03 4.275 301,200 +5,600 0.22% 1,287,630
2019-05-06 2019-05-02 4.225 295,600 +10,800 0.21% 1,248,910
2019-05-03 2019-04-30 4.225 284,800 -4,000 0.21% 1,203,280
2019-05-02 2019-04-29 4.425 288,800 +42,000 0.21% 1,277,940
2019-04-30 2019-04-26 4.350 246,800 +20,000 0.18% 1,073,580
2019-04-29 2019-04-25 4.325 226,800 +3,600 0.16% 980,910
2019-04-25 2019-04-23 4.575 223,200 -24,000 0.16% 1,021,140
2019-04-23 2019-04-17 4.700 247,200 -28,000 0.18% 1,161,840
2019-04-18 2019-04-16 4.850 275,200 -20,000 0.20% 1,334,720
2019-04-17 2019-04-15 4.200 295,200 +38,200 0.21% 1,239,840
2019-04-16 2019-04-12 4.050 257,000 +40,000 0.19% 1,040,850
2019-04-15 2019-04-11 4.225 217,000 -81,600 0.16% 916,825
2019-04-12 2019-04-10 4.375 298,600 -2,000 0.22% 1,306,375
2019-04-11 2019-04-09 4.475 300,600 +52,800 0.22% 1,345,185
2019-04-10 2019-04-08 4.500 247,800 -96,000 0.18% 1,115,100
2019-04-09 2019-04-04 4.575 343,800 -24,000 0.25% 1,572,885
2019-04-08 2019-04-03 4.550 367,800 +84,800 0.27% 1,673,490
2019-04-04 2019-04-02 4.600 283,000 +41,200 0.20% 1,301,800
2019-04-03 2019-04-01 4.600 241,800 -12,000 0.17% 1,112,280
2019-04-02 2019-03-29 4.700 253,800 -81,600 0.18% 1,192,860
2019-04-01 2019-03-28 4.575 335,400 +80,000 0.24% 1,534,455
2019-03-29 2019-03-27 4.700 255,400 +1,600 0.18% 1,200,380
2019-03-28 2019-03-26 4.700 253,800 +7,000 0.18% 1,192,860
2019-03-27 2019-03-25 4.625 246,800 -90,000 0.18% 1,141,450
2019-03-26 2019-03-22 4.725 336,800 +57,600 0.24% 1,591,380
2019-03-25 2019-03-21 4.700 279,200 +4,000 0.20% 1,312,240
2019-03-22 2019-03-20 4.600 275,200 -20,000 0.20% 1,265,920
2019-03-21 2019-03-19 4.775 295,200 +4,000 0.21% 1,409,580
2019-03-20 2019-03-18 4.700 291,200 +6,000 0.21% 1,368,640
2019-03-19 2019-03-15 4.750 285,200 +30,000 0.21% 1,354,700
2019-03-18 2019-03-14 4.750 255,200 -400 0.18% 1,212,200
2019-03-15 2019-03-13 4.700 255,600 -24,000 0.18% 1,201,320
2019-03-13 2019-03-11 4.700 279,600 +20,000 0.20% 1,314,120
2019-03-12 2019-03-08 4.725 259,600 -52,000 0.19% 1,226,610
2019-03-11 2019-03-07 4.800 311,600 +52,800 0.23% 1,495,680
2019-03-08 2019-03-06 4.850 258,800 -46,400 0.19% 1,255,180
2019-03-07 2019-03-05 5.025 305,200 +35,200 0.22% 1,533,630
2019-03-06 2019-03-04 5.100 270,000 -5,800 0.20% 1,377,000
2019-03-04 2019-02-28 4.950 275,800 +12,000 0.20% 1,365,210
2019-03-01 2019-02-27 4.850 263,800 -72,200 0.19% 1,279,430
2019-02-28 2019-02-26 5.025 336,000 +4,400 0.24% 1,688,400
2019-02-27 2019-02-25 5.025 331,600 +13,200 0.24% 1,666,290
2019-02-26 2019-02-22 5.075 318,400 -60,000 0.23% 1,615,880
2019-02-25 2019-02-21 5.250 378,400 +1,400 0.27% 1,986,600
2019-02-22 2019-02-20 5.500 377,000 -32,000 0.27% 2,073,500
2019-02-20 2019-02-18 5.750 409,000 +238,000 0.30% 2,351,750
2019-02-15 2019-02-13 5.725 171,000 -44,000 0.12% 978,975
2019-02-14 2019-02-12 5.850 215,000 +40,000 0.16% 1,257,750
2019-02-13 2019-02-11 5.800 175,000 -40,000 0.13% 1,015,000
2019-02-12 2019-02-08 5.725 215,000 +46,000 0.16% 1,230,875
2019-02-11 2019-02-04 5.550 169,000 -52,400 0.12% 937,950
2019-02-08 2019-01-31 5.425 221,400 +59,200 0.16% 1,201,095
2019-02-01 2019-01-30 5.775 162,200 -88,000 0.12% 936,705
2019-01-31 2019-01-29 6.000 250,200 +50,000 0.18% 1,501,200
2019-01-30 2019-01-28 5.925 200,200 -8,000 0.14% 1,186,185
2019-01-29 2019-01-25 6.025 208,200 -42,600 0.15% 1,254,405
2019-01-28 2019-01-24 5.975 250,800 +58,600 0.18% 1,498,530
2019-01-24 2019-01-22 6.050 192,200 -6,000 0.14% 1,162,810
2019-01-22 2019-01-18 6.075 198,200 +16,400 0.14% 1,204,065
2019-01-18 2019-01-16 5.975 181,800 -200 0.14% 1,086,255
2019-01-17 2019-01-15 6.050 182,000 -43,400 0.14% 1,101,100
2019-01-16 2019-01-14 6.125 225,400 -44,000 0.17% 1,380,575
2019-01-15 2019-01-11 6.100 269,400 -5,200 0.20% 1,643,340
2019-01-14 2019-01-10 6.200 274,600 +24,000 0.21% 1,702,520
2019-01-11 2019-01-09 6.250 250,600 +16,800 0.19% 1,566,250
2019-01-10 2019-01-08 6.500 233,800 -29,200 0.18% 1,519,700
2019-01-09 2019-01-07 6.500 263,000 +32,800 0.20% 1,709,500
2019-01-08 2019-01-04 6.375 230,200 -1,800 0.17% 1,467,525
2019-01-07 2019-01-03 6.375 232,000 -2,200 0.18% 1,479,000
2019-01-04 2019-01-02 6.200 234,200 +16,800 0.18% 1,452,040
2019-01-03 2018-12-31 7.000 217,400 -87,200 0.17% 1,521,800
2019-01-02 2018-12-27 6.500 304,600 +96,400 0.23% 1,979,900
2018-12-28 2018-12-24 7.000 208,200 +4,000 0.16% 1,457,400
2018-12-27 2018-12-20 7.000 204,200 -6,200 0.16% 1,429,400
2018-12-21 2018-12-19 6.500 210,400 +1,400 0.16% 1,367,600
2018-12-20 2018-12-18 7.000 209,000 -12,000 0.16% 1,463,000
2018-12-19 2018-12-17 7.000 221,000 -34,000 0.17% 1,547,000
2018-12-18 2018-12-14 6.875 255,000 +76,000 0.19% 1,753,125
2018-12-17 2018-12-13 7.125 179,000 -20,000 0.14% 1,275,375
2018-12-14 2018-12-12 7.125 199,000 -26,000 0.15% 1,417,875
2018-12-13 2018-12-11 7.125 225,000 +36,000 0.17% 1,603,125
2018-12-11 2018-12-07 7.125 189,000 +2,600 0.14% 1,346,625
2018-12-10 2018-12-06 7.625 186,400 -53,200 0.14% 1,421,300
2018-12-07 2018-12-05 7.625 239,600 +54,800 0.18% 1,826,950
2018-12-06 2018-12-04 7.625 184,800 -10,400 0.14% 1,409,100
2018-12-04 2018-11-30 7.750 195,200 -60,800 0.15% 1,512,800
2018-12-03 2018-11-29 7.750 256,000 +24,000 0.19% 1,984,000
2018-11-30 2018-11-28 8.375 232,000 -22,000 0.18% 1,943,000
2018-11-29 2018-11-27 8.375 254,000 -62,400 0.19% 2,127,250
2018-11-28 2018-11-26 8.750 316,400 +16,000 0.24% 2,768,500
2018-11-27 2018-11-23 8.375 300,400 -16,400 0.23% 2,515,850
2018-11-26 2018-11-22 8.500 316,800 -20,000 0.24% 2,692,800
2018-11-23 2018-11-21 8.750 336,800 -25,200 0.26% 2,947,000
2018-11-22 2018-11-20 8.250 362,000 -32,000 0.28% 2,986,500
2018-11-21 2018-11-19 9.125 394,000 -21,600 0.30% 3,595,250
2018-11-20 2018-11-16 8.750 415,600 -121,200 0.32% 3,636,500
2018-11-19 2018-11-15 9.375 536,800 +24,400 0.41% 5,032,500
2018-11-16 2018-11-14 9.625 512,400 -16,000 0.39% 4,931,850
2018-11-14 2018-11-12 10.875 528,400 -26,800 0.40% 5,746,350
2018-11-13 2018-11-09 10.250 555,200 +8,800 0.42% 5,690,800
2018-11-06 2018-11-02 6.250 546,400 +8,000 0.42% 3,415,000
2018-11-05 2018-11-01 6.225 538,400 -20,000 0.41% 3,351,540
2018-10-31 2018-10-29 6.375 558,400 -2,000 0.42% 3,559,800
2018-10-30 2018-10-26 6.250 560,400 -32,000 0.43% 3,502,500
2018-10-29 2018-10-25 6.200 592,400 +24,000 0.45% 3,672,880
2018-10-26 2018-10-24 6.750 568,400 +238,600 0.43% 3,836,700
2018-10-25 2018-10-23 7.125 329,800 -88,000 0.25% 2,349,825
2018-10-19 2018-10-16 7.125 417,800 -18,000 0.32% 2,976,825
2018-10-18 2018-10-15 7.500 435,800 +40,000 0.33% 3,268,500
2018-10-16 2018-10-12 7.500 395,800 +33,600 0.30% 2,968,500
2018-10-15 2018-10-11 7.125 362,200 -52,000 0.28% 2,580,675
2018-10-12 2018-10-10 9.625 414,200 -46,000 0.31% 3,986,675
2018-10-11 2018-10-09 10.750 460,200 +109,200 0.35% 4,947,150
2018-10-10 2018-10-08 10.875 351,000 -158,400 0.27% 3,817,125
2018-10-09 2018-10-05 11.000 509,400 -3,200 0.39% 5,603,400
2018-10-08 2018-10-04 12.375 512,600 -32,800 0.39% 6,343,425
2018-10-05 2018-10-03 13.000 545,400 +94,000 0.41% 7,090,200
2018-10-04 2018-10-02 14.500 451,400 -58,400 0.34% 6,545,300
2018-10-03 2018-09-28 14.750 509,800 +40,000 0.39% 7,519,550
2018-10-02 2018-09-27 14.750 469,800 -76,000 0.36% 6,929,550
2018-09-27 2018-09-24 14.500 545,800 +25,200 0.41% 7,914,100
2018-09-26 2018-09-21 14.250 520,600 +45,200 0.40% 7,418,550
2018-09-24 2018-09-20 14.750 475,400 -68,000 0.36% 7,012,150
2018-09-21 2018-09-19 14.750 543,400 -11,200 0.41% 8,015,150
2018-09-20 2018-09-18 14.750 554,600 +108,000 0.42% 8,180,350
2018-09-19 2018-09-17 15.000 446,600 -76,000 0.34% 6,699,000
2018-09-18 2018-09-14 15.000 522,600 +74,000 0.40% 7,839,000
2018-09-17 2018-09-13 15.000 448,600 +4,000 0.34% 6,729,000
2018-09-14 2018-09-12 15.000 444,600 -39,200 0.34% 6,669,000
2018-09-13 2018-09-11 15.000 483,800 +32,000 0.37% 7,257,000
2018-09-12 2018-09-10 15.250 451,800 +44,000 0.34% 6,889,950
2018-09-11 2018-09-07 15.250 407,800 -112,000 0.31% 6,218,950
2018-09-10 2018-09-06 15.250 519,800 -100,000 0.39% 7,926,950
2018-09-07 2018-09-05 15.250 619,800 +53,600 0.47% 9,451,950
2018-09-06 2018-09-04 15.500 566,200 +89,600 0.43% 8,776,100
2018-09-05 2018-09-03 15.250 476,600 +26,800 0.36% 7,268,150
2018-09-04 2018-08-31 15.500 449,800 -104,000 0.34% 6,971,900
2018-09-03 2018-08-30 15.000 553,800 -100,000 0.42% 8,307,000
2018-08-31 2018-08-29 15.750 653,800 +223,200 0.50% 10,297,350
2018-08-30 2018-08-28 15.500 430,600 -122,000 0.33% 6,674,300
2018-08-29 2018-08-27 15.500 552,600 -32,000 0.42% 8,565,300
2018-08-28 2018-08-24 16.250 584,600 +60,000 0.44% 9,499,750
2018-08-27 2018-08-23 16.250 524,600 -8,400 0.40% 8,524,750
2018-08-24 2018-08-22 17.000 533,000 +72,000 0.40% 9,061,000
2018-08-23 2018-08-21 16.500 461,000 -4,000 0.35% 7,606,500
2018-08-22 2018-08-20 15.750 465,000 -120,000 0.35% 7,323,750
2018-08-21 2018-08-17 15.500 585,000 +104,000 0.44% 9,067,500
2018-08-20 2018-08-16 15.500 481,000 +19,200 0.37% 7,455,500
2018-08-17 2018-08-15 16.000 461,800 +68,000 0.35% 7,388,800
2018-08-16 2018-08-14 15.500 393,800 +24,000 0.30% 6,103,900
2018-08-15 2018-08-13 16.000 369,800 +16,000 0.28% 5,916,800
2018-08-14 2018-08-10 15.250 353,800 +20,000 0.27% 5,395,450
2018-08-13 2018-08-09 15.250 333,800 -40,000 0.25% 5,090,450
2018-08-10 2018-08-08 15.500 373,800 +44,000 0.28% 5,793,900
2018-08-09 2018-08-07 15.250 329,800 -92,800 0.25% 5,029,450
2018-08-08 2018-08-06 15.500 422,600 -168,800 0.32% 6,550,300
2018-08-07 2018-08-03 15.750 591,400 -80,000 0.45% 9,314,550
2018-08-06 2018-08-02 15.000 671,400 +316,000 0.51% 10,071,000
2018-08-03 2018-08-01 16.000 355,400 -44,000 0.27% 5,686,400
2018-08-02 2018-07-31 16.250 399,400 +2,000 0.30% 6,490,250
2018-08-01 2018-07-30 16.500 397,400 +8,000 0.30% 6,557,100
2018-07-31 2018-07-27 16.250 389,400 +40,000 0.30% 6,327,750
2018-07-30 2018-07-26 14.000 349,400 -20,000 0.27% 4,891,600
2018-07-26 2018-07-24 13.750 369,400 +48,000 0.28% 5,079,250
2018-07-24 2018-07-20 13.500 321,400 -45,600 0.24% 4,338,900
2018-07-20 2018-07-18 13.500 367,000 +26,200 0.28% 4,954,500
2018-07-19 2018-07-17 14.000 340,800 -48,000 0.26% 4,771,200
2018-07-18 2018-07-16 14.000 388,800 -54,000 0.30% 5,443,200
2018-07-17 2018-07-13 14.500 442,800 +82,000 0.34% 6,420,600
2018-07-16 2018-07-12 14.750 360,800 -1,200 0.27% 5,321,800
2018-07-13 2018-07-11 14.000 362,000 +1,200 0.28% 5,068,000
2018-07-11 2018-07-09 14.000 360,800 -64,000 0.27% 5,051,200
2018-07-10 2018-07-06 13.000 424,800 -22,000 0.32% 5,522,400
2018-07-09 2018-07-05 13.750 446,800 -92,000 0.34% 6,143,500
2018-07-06 2018-07-04 14.000 538,800 +19,200 0.41% 7,543,200
2018-07-05 2018-07-03 15.500 519,600 +96,000 0.39% 8,053,800
2018-07-04 2018-06-29 16.000 423,600 -60,000 0.32% 6,777,600
2018-07-03 2018-06-28 16.250 483,600 +38,000 0.37% 7,858,500
2018-06-29 2018-06-27 16.250 445,600 -20,000 0.34% 7,241,000
2018-06-28 2018-06-26 17.250 465,600 +40,000 0.35% 8,031,600
2018-06-27 2018-06-25 17.250 425,600 -28,000 0.32% 7,341,600
2018-06-26 2018-06-22 17.750 453,600 +38,800 0.34% 8,051,400
2018-06-25 2018-06-21 17.500 414,800 -80,000 0.32% 7,259,000
2018-06-22 2018-06-20 17.500 494,800 +12,000 0.38% 8,659,000
2018-06-21 2018-06-19 17.750 482,800 +16,200 0.37% 8,569,700
2018-06-20 2018-06-15 18.500 466,600 +27,200 0.35% 8,632,100
2018-06-15 2018-06-13 18.250 439,400 -14,000 0.33% 8,019,050
2018-06-14 2018-06-12 18.250 453,400 -20,800 0.34% 8,274,550
2018-06-13 2018-06-11 18.250 474,200 +36,000 0.36% 8,654,150
2018-06-12 2018-06-08 17.750 438,200 -68,000 0.33% 7,778,050
2018-06-11 2018-06-07 17.500 506,200 +68,000 0.38% 8,858,500
2018-06-08 2018-06-06 18.000 438,200 -68,800 0.33% 7,887,600
2018-06-07 2018-06-05 17.500 507,000 +10,000 0.39% 8,872,500
2018-06-06 2018-06-04 18.000 497,000 +2,400 0.38% 8,946,000
2018-06-05 2018-06-01 18.000 494,600 -28,000 0.38% 8,902,800
2018-06-04 2018-05-31 18.000 522,600 +57,200 0.40% 9,406,800
2018-06-01 2018-05-30 18.000 465,400 -85,400 0.35% 8,377,200
2018-05-31 2018-05-29 18.250 550,800 +87,400 0.42% 10,052,100
2018-05-30 2018-05-28 18.500 463,400 +36,000 0.35% 8,572,900
2018-05-29 2018-05-25 18.000 427,400 -28,000 0.32% 7,693,200
2018-05-28 2018-05-24 18.750 455,400 -46,000 0.35% 8,538,750
2018-05-25 2018-05-23 19.000 501,400 +24,400 0.38% 9,526,600
2018-05-24 2018-05-21 19.250 477,000 +11,200 0.36% 9,182,250
2018-05-23 2018-05-18 18.750 465,800 -53,200 0.35% 8,733,750
2018-05-18 2018-05-16 18.000 519,000 +89,200 0.39% 9,342,000
2018-05-17 2018-05-15 18.500 429,800 +208,400 0.33% 7,951,300
2018-05-16 2018-05-14 18.500 221,400 +160,000 0.17% 4,095,900
2018-05-15 2018-05-11 18.250 61,400 -16,800 0.05% 1,120,550
2018-05-07 2018-05-03 20.000 78,200 +400 0.06% 1,564,000
2018-04-30 2018-04-26 19.250 77,800 +3,800 0.06% 1,497,650
2018-04-27 2018-04-25 19.500 74,000 -16,200 0.06% 1,443,000
2018-04-26 2018-04-24 19.500 90,200 +21,200 0.07% 1,758,900
2018-04-24 2018-04-20 20.250 69,000 +8,000 0.05% 1,397,250
2018-03-29 2018-03-27 19.000 61,000 -4,000 0.05% 1,159,000
2018-03-28 2018-03-26 19.250 65,000 +4,000 0.05% 1,251,250
2018-03-27 2018-03-23 19.000 61,000 -8,000 0.05% 1,159,000
2018-03-26 2018-03-22 19.250 69,000 -4,400 0.05% 1,328,250
2018-03-20 2018-03-16 20.500 73,400 -16,000 0.06% 1,504,700
2018-03-19 2018-03-15 21.000 89,400 +8,000 0.07% 1,877,400
2018-03-13 2018-03-09 20.500 81,400 +8,000 0.06% 1,668,700
2018-03-12 2018-03-08 20.750 73,400 +4,400 0.06% 1,523,050
2018-03-08 2018-03-06 20.500 69,000 +8,000 0.05% 1,414,500
2018-03-07 2018-03-05 20.250 61,000 -1,600 0.05% 1,235,250
2018-03-06 2018-03-02 19.750 62,600 -2,000 0.05% 1,236,350
2018-02-27 2018-02-23 20.250 64,600 -36,600 0.05% 1,308,150
2018-02-26 2018-02-22 20.500 101,200 -5,200 0.08% 2,074,600
2018-02-23 2018-02-21 21.000 106,400 +600 0.08% 2,234,400
2018-02-22 2018-02-20 19.500 105,800 -4,600 0.08% 2,063,100
2018-02-21 2018-02-15 20.250 110,400 -7,200 0.08% 2,235,600
2018-02-20 2018-02-13 21.250 117,600 +8,400 0.09% 2,499,000
2018-02-14 2018-02-12 19.250 109,200 +15,800 0.08% 2,102,100
2018-02-13 2018-02-09 19.000 93,400 -4,000 0.07% 1,774,600
2018-02-12 2018-02-08 19.500 97,400 -4,800 0.07% 1,899,300
2018-02-09 2018-02-07 18.750 102,200 -5,600 0.08% 1,916,250
2018-02-08 2018-02-06 18.500 107,800 +7,200 0.08% 1,994,300
2018-02-06 2018-02-02 20.000 100,600 -3,200 0.08% 2,012,000
2018-02-02 2018-01-31 19.750 103,800 -6,000 0.08% 2,050,050
2018-02-01 2018-01-30 20.250 109,800 -3,600 0.08% 2,223,450
2018-01-31 2018-01-29 20.250 113,400 +3,800 0.09% 2,296,350
2018-01-30 2018-01-26 20.750 109,600 +3,800 0.08% 2,274,200
2018-01-29 2018-01-25 20.500 105,800 +8,400 0.08% 2,168,900
2018-01-26 2018-01-24 20.500 97,400 +25,200 0.07% 1,996,700
2018-01-25 2018-01-23 20.500 72,200 -6,000 0.05% 1,480,100
2018-01-24 2018-01-22 20.000 78,200 +4,000 0.06% 1,564,000
2018-01-23 2018-01-19 20.000 74,200 +2,000 0.06% 1,484,000
2018-01-12 2018-01-10 19.750 72,200 -200 0.05% 1,425,950
2018-01-11 2018-01-09 19.500 72,400 +200 0.06% 1,411,800
2018-01-10 2018-01-08 19.250 72,200 -6,000 0.05% 1,389,850
2018-01-09 2018-01-05 20.000 78,200 +4,000 0.06% 1,564,000
2018-01-08 2018-01-04 20.000 74,200 -9,200 0.06% 1,484,000
2018-01-05 2018-01-03 20.250 83,400 +7,400 0.06% 1,688,850
2018-01-04 2018-01-02 20.250 76,000 +600 0.06% 1,539,000
2018-01-03 2017-12-29 20.000 75,400 +10,000 0.06% 1,508,000
2017-12-29 2017-12-27 20.000 65,400 +3,200 0.05% 1,308,000
2017-12-27 2017-12-21 20.000 62,200 -800 0.05% 1,244,000
2017-12-22 2017-12-20 20.000 63,000 -2,000 0.05% 1,260,000
2017-12-21 2017-12-19 21.000 65,000 +6,000 0.05% 1,365,000
2017-12-20 2017-12-18 22.000 59,000 -1,600 0.04% 1,298,000
2017-12-19 2017-12-15 22.500 60,600 -8,000 0.05% 1,363,500
2017-12-15 2017-12-13 20.500 68,600 +400 0.05% 1,406,300
2017-12-14 2017-12-12 20.000 68,200 -400 0.05% 1,364,000
2017-12-13 2017-12-11 20.000 68,600 -4,000 0.05% 1,372,000
2017-12-12 2017-12-08 20.500 72,600 +4,000 0.06% 1,488,300
2017-12-11 2017-12-07 20.250 68,600 +2,000 0.05% 1,389,150
2017-12-08 2017-12-06 20.250 66,600 -8,000 0.05% 1,348,650
2017-12-07 2017-12-05 20.250 74,600 -13,000 0.06% 1,510,650
2017-12-06 2017-12-04 19.750 87,600 +10,000 0.07% 1,730,100
2017-12-04 2017-11-30 18.000 77,600 -800 0.06% 1,396,800
2017-11-29 2017-11-27 19.750 78,400 -600 0.06% 1,548,400
2017-11-28 2017-11-24 20.250 79,000 +5,400 0.06% 1,599,750
2017-11-24 2017-11-22 20.000 73,600 -13,800 0.06% 1,472,000
2017-11-23 2017-11-21 20.250 87,400 -2,000 0.07% 1,769,850
2017-11-22 2017-11-20 20.500 89,400 +2,000 0.07% 1,832,700
2017-11-21 2017-11-17 21.500 87,400 -1,200 0.07% 1,879,100
2017-11-17 2017-11-15 21.000 88,600 -2,000 0.07% 1,860,600
2017-11-16 2017-11-14 21.000 90,600 +4,800 0.07% 1,902,600
2017-11-15 2017-11-13 21.250 85,800 +2,200 0.07% 1,823,250
2017-11-14 2017-11-10 21.500 83,600 +1,000 0.06% 1,797,400
2017-11-13 2017-11-09 21.250 82,600 -600 0.06% 1,755,250
2017-11-10 2017-11-08 21.000 83,200 +2,200 0.06% 1,747,200
2017-11-09 2017-11-07 21.250 81,000 -3,200 0.06% 1,721,250
2017-11-08 2017-11-06 21.250 84,200 +4,800 0.06% 1,789,250
2017-11-07 2017-11-03 22.000 79,400 -4,800 0.06% 1,746,800
2017-11-06 2017-11-02 21.750 84,200 +2,000 0.06% 1,831,350
2017-11-03 2017-11-01 21.500 82,200 -4,000 0.06% 1,767,300
2017-11-02 2017-10-31 20.500 86,200 -6,000 0.07% 1,767,100
2017-10-30 2017-10-26 20.750 92,200 -8,600 0.07% 1,913,150
2017-10-27 2017-10-25 21.250 100,800 +32,200 0.08% 2,142,000
2017-10-26 2017-10-24 19.250 68,600 -2,400 0.05% 1,320,550
2017-10-25 2017-10-23 19.750 71,000 -8,000 0.05% 1,402,250
2017-10-24 2017-10-20 19.500 79,000 +9,200 0.06% 1,540,500
2017-10-23 2017-10-19 18.500 69,800 -1,200 0.05% 1,291,300
2017-10-20 2017-10-18 22.250 71,000 +5,200 0.05% 1,579,750
2017-10-19 2017-10-17 22.000 65,800 -800 0.05% 1,447,600
2017-10-18 2017-10-16 22.000 66,600 -18,000 0.05% 1,465,200
2017-10-17 2017-10-13 22.500 84,600 +15,200 0.06% 1,903,500
2017-10-16 2017-10-12 21.000 69,400 -4,400 0.05% 1,457,400
2017-10-13 2017-10-11 20.500 73,800 -24,800 0.06% 1,512,900
2017-10-12 2017-10-10 20.750 98,600 -15,600 0.07% 2,045,950
2017-10-11 2017-10-09 20.000 114,200 +25,600 0.09% 2,284,000
2017-10-10 2017-10-06 17.750 88,600 +10,000 0.07% 1,572,650
2017-10-09 2017-10-04 19.750 78,600 +2,400 0.06% 1,552,350
2017-10-06 2017-10-03 22.000 76,200 +42,000 0.06% 1,676,400
2017-10-04 2017-09-29 14.250 34,200 +15,200 0.03% 487,350
2017-09-22 2017-09-20 10.500 19,000 +3,200 0.01% 199,500
2017-09-11 2017-09-07 11.125 15,800 -7,200 0.01% 175,775
2017-09-08 2017-09-06 11.250 23,000 -8,400 0.02% 258,750
2017-09-07 2017-09-05 10.625 31,400 -43,600 0.02% 333,625
2017-09-06 2017-09-04 11.125 75,000 -2,800 0.06% 834,375
2017-09-01 2017-08-30 11.875 77,800 -8,000 0.06% 923,875
2017-08-25 2017-08-22 12.000 85,800 +2,800 0.07% 1,029,600
2017-08-22 2017-08-18 12.500 83,000 +8,000 0.06% 1,037,500
2017-08-21 2017-08-17 12.750 75,000 -3,200 0.06% 956,250
2017-08-18 2017-08-16 12.375 78,200 +3,200 0.06% 967,725
2017-08-16 2017-08-14 12.000 75,000 -20,800 0.06% 900,000
2017-08-14 2017-08-10 11.875 95,800 -3,000 0.07% 1,137,625
2017-08-11 2017-08-09 11.625 98,800 +3,000 0.08% 1,148,550
2017-07-24 2017-07-20 12.500 95,800 -1,600 0.07% 1,197,500
2017-07-21 2017-07-19 12.750 97,400 +1,600 0.07% 1,241,850
2017-07-20 2017-07-18 11.125 95,800 -10,400 0.07% 1,065,775
2017-07-19 2017-07-17 11.250 106,200 -102,800 0.08% 1,194,750
2017-07-17 2017-07-13 12.375 209,000 -3,200 0.16% 2,586,375
2017-07-12 2017-07-10 15.250 212,200 +400 0.16% 3,236,050
2017-07-11 2017-07-07 15.500 211,800 -400 0.16% 3,282,900
2017-07-10 2017-07-06 15.750 212,200 -20,200 0.16% 3,342,150
2017-07-07 2017-07-05 15.500 232,400 -4,000 0.18% 3,602,200
2017-07-06 2017-07-04 15.250 236,400 -27,800 0.18% 3,605,100
2017-07-05 2017-07-03 14.750 264,200 -10,000 0.20% 3,896,950
2017-07-04 2017-06-30 13.000 274,200 -20,400 0.21% 3,564,600
2017-07-03 2017-06-29 17.250 294,600 -12,800 0.22% 5,081,850
2017-06-29 2017-06-27 18.250 307,400 -2,200 0.23% 5,610,050
2017-06-28 2017-06-26 18.500 309,600 -3,200 0.24% 5,727,600
2017-06-22 2017-06-20 18.250 312,800 +4,000 0.24% 5,708,600
2017-06-21 2017-06-19 17.500 308,800 -20,800 0.23% 5,404,000
2017-06-16 2017-06-14 20.250 329,600 +1,200 0.25% 6,674,400
2017-06-15 2017-06-13 20.500 328,400 -8,000 0.25% 6,732,200
2017-06-14 2017-06-12 20.750 336,400 -3,800 0.26% 6,980,300
2017-06-13 2017-06-09 20.750 340,200 +5,000 0.26% 7,059,150
2017-06-09 2017-06-07 20.250 335,200 -3,600 0.25% 6,787,800
2017-06-08 2017-06-06 20.750 338,800 +7,600 0.26% 7,030,100
2017-06-07 2017-06-05 21.250 331,200 -8,000 0.25% 7,038,000
2017-06-06 2017-06-02 21.500 339,200 -10,800 0.26% 7,292,800
2017-06-05 2017-06-01 21.500 350,000 -24,400 0.27% 7,525,000
2017-06-02 2017-05-31 22.750 374,400 -400 0.28% 8,517,600
2017-06-01 2017-05-29 22.750 374,800 -1,400 0.28% 8,526,700
2017-05-31 2017-05-26 22.750 376,200 +1,000 0.29% 8,558,550
2017-05-29 2017-05-25 22.750 375,200 -1,400 0.29% 8,535,800
2017-05-26 2017-05-24 23.000 376,600 -14,000 0.29% 8,661,800
2017-05-25 2017-05-23 22.000 390,600 +7,200 0.30% 8,593,200
2017-05-24 2017-05-22 20.500 383,400 +400 0.29% 7,859,700
2017-05-23 2017-05-19 20.500 383,000 +2,200 0.29% 7,851,500
2017-05-22 2017-05-18 20.500 380,800 +3,600 0.29% 7,806,400
2017-05-19 2017-05-17 20.750 377,200 +15,800 0.29% 7,826,900
2017-05-18 2017-05-16 20.000 361,400 -1,600 0.27% 7,228,000
2017-05-17 2017-05-15 19.750 363,000 +1,600 0.28% 7,169,250
2017-05-16 2017-05-12 20.250 361,400 -6,600 0.27% 7,318,350
2017-05-15 2017-05-11 19.500 368,000 +400 0.28% 7,176,000
2017-05-12 2017-05-10 20.250 367,600 +3,000 0.28% 7,443,900
2017-05-11 2017-05-09 21.000 364,600 +20,400 0.28% 7,656,600
2017-05-10 2017-05-08 20.250 344,200 -1,600 0.26% 6,970,050
2017-05-09 2017-05-05 19.750 345,800 -17,800 0.26% 6,829,550
2017-05-08 2017-05-04 19.750 363,600 +5,000 0.28% 7,181,100
2017-05-05 2017-05-02 18.500 358,600 -1,400 0.27% 6,634,100
2017-05-04 2017-04-28 17.750 360,000 -3,200 0.27% 6,390,000
2017-05-02 2017-04-27 16.500 363,200 +13,200 0.28% 5,992,800
2017-04-25 2017-04-21 16.000 350,000 -5,600 0.27% 5,600,000
2017-04-24 2017-04-20 15.750 355,600 -45,800 0.27% 5,600,700
2017-04-21 2017-04-19 16.000 401,400 +6,000 0.30% 6,422,400
2017-04-20 2017-04-18 16.000 395,400 +4,600 0.30% 6,326,400
2017-04-19 2017-04-13 16.500 390,800 -6,800 0.30% 6,448,200
2017-04-13 2017-04-11 16.250 397,600 +2,000 0.30% 6,461,000
2017-04-07 2017-04-05 16.250 395,600 -38,600 0.30% 6,428,500
2017-04-06 2017-04-03 17.000 434,200 -12,000 0.33% 7,381,400
2017-04-05 2017-03-31 16.500 446,200 -10,200 0.34% 7,362,300
2017-04-03 2017-03-30 16.500 456,400 +7,600 0.35% 7,530,600
2017-03-31 2017-03-29 16.750 448,800 -23,600 0.34% 7,517,400
2017-03-29 2017-03-27 16.750 472,400 -6,200 0.37% 7,912,700
2017-03-28 2017-03-24 17.500 478,600 -3,600 0.37% 8,375,500
2017-03-24 2017-03-22 15.500 482,200 -47,000 0.37% 7,474,100
2017-03-23 2017-03-21 15.500 529,200 +5,200 0.41% 8,202,600
2017-03-22 2017-03-20 15.500 524,000 -4,000 0.41% 8,122,000
2017-03-20 2017-03-16 15.750 528,000 +1,600 0.41% 8,316,000
2017-03-17 2017-03-15 16.000 526,400 +14,000 0.41% 8,422,400
2017-03-16 2017-03-14 15.750 512,400 -10,400 0.40% 8,070,300
2017-03-15 2017-03-13 16.000 522,800 -10,400 0.40% 8,364,800
2017-03-14 2017-03-10 16.500 533,200 +3,400 0.41% 8,797,800
2017-03-10 2017-03-08 16.750 529,800 +4,800 0.41% 8,874,150
2017-03-09 2017-03-07 17.250 525,000 +2,000 0.41% 9,056,250
2017-03-08 2017-03-06 16.750 523,000 +2,800 0.41% 8,760,250
2017-03-07 2017-03-03 16.500 520,200 +2,000 0.40% 8,583,300
2017-03-06 2017-03-02 17.000 518,200 +4,800 0.40% 8,809,400
2017-03-03 2017-03-01 17.500 513,400 -8,600 0.40% 8,984,500
2017-03-02 2017-02-28 17.000 522,000 +45,400 0.40% 8,874,000
2017-03-01 2017-02-27 15.750 476,600 -17,200 0.37% 7,506,450
2017-02-28 2017-02-24 16.250 493,800 +3,200 0.38% 8,024,250
2017-02-27 2017-02-23 16.000 490,600 +9,200 0.38% 7,849,600
2017-02-24 2017-02-22 15.750 481,400 -2,800 0.37% 7,582,050
2017-02-23 2017-02-21 15.750 484,200 -15,400 0.38% 7,626,150
2017-02-22 2017-02-20 16.500 499,600 +1,200 0.39% 8,243,400
2017-02-21 2017-02-17 16.750 498,400 +29,000 0.39% 8,348,200
2017-02-20 2017-02-16 16.500 469,400 +20,600 0.36% 7,745,100
2017-02-17 2017-02-15 15.750 448,800 -14,600 0.35% 7,068,600
2017-02-16 2017-02-14 16.250 463,400 -61,400 0.36% 7,530,250
2017-02-15 2017-02-13 15.500 524,800 -800 0.41% 8,134,400
2017-02-14 2017-02-10 14.500 525,600 -12,800 0.41% 7,621,200
2017-02-13 2017-02-09 13.000 538,400 +2,000 0.42% 6,999,200
2017-02-10 2017-02-08 12.500 536,400 -800 0.42% 6,705,000
2017-02-09 2017-02-07 12.500 537,200 +79,800 0.42% 6,715,000
2017-02-08 2017-02-06 11.250 457,400 -1,000 0.35% 5,145,750
2017-02-07 2017-02-03 11.500 458,400 -4,000 0.36% 5,271,600
2017-02-03 2017-02-01 11.875 462,400 -400 0.36% 5,491,000
2017-02-02 2017-01-27 11.875 462,800 -6,200 0.36% 5,495,750
2017-02-01 2017-01-25 11.500 469,000 -5,400 0.36% 5,393,500
2017-01-26 2017-01-24 10.875 474,400 -1,600 0.37% 5,159,100
2017-01-25 2017-01-23 10.375 476,000 +3,200 0.37% 4,938,500
2017-01-24 2017-01-20 10.500 472,800 +10,400 0.37% 4,964,400
2017-01-23 2017-01-19 10.500 462,400 +2,200 0.36% 4,855,200
2017-01-20 2017-01-18 10.125 460,200 +4,800 0.36% 4,659,525
2017-01-19 2017-01-17 10.250 455,400 +11,800 0.35% 4,667,850
2017-01-18 2017-01-16 10.875 443,600 +4,800 0.34% 4,824,150
2017-01-17 2017-01-13 10.750 438,800 -2,800 0.34% 4,717,100
2017-01-16 2017-01-12 9.625 441,600 -4,400 0.34% 4,250,400
2017-01-13 2017-01-11 10.125 446,000 -25,600 0.35% 4,515,750
2017-01-12 2017-01-10 9.250 471,600 -6,800 0.37% 4,362,300
2017-01-11 2017-01-09 9.000 478,400 +25,600 0.37% 4,305,600
2017-01-09 2017-01-05 8.250 452,800 +17,000 0.35% 3,735,600
2017-01-05 2017-01-03 7.875 435,800 -6,000 0.34% 3,431,925
2016-12-23 2016-12-21 7.875 441,800 +2,000 0.34% 3,479,175
2016-12-20 2016-12-16 8.000 439,800 +4,000 0.34% 3,518,400
2016-12-19 2016-12-15 7.375 435,800 -2,000 0.34% 3,214,025
2016-12-16 2016-12-14 7.000 437,800 +2,000 0.34% 3,064,600
2016-12-15 2016-12-13 7.125 435,800 +2,400 0.34% 3,105,075
2016-12-14 2016-12-12 7.125 433,400 -4,000 0.34% 3,087,975
2016-12-12 2016-12-08 7.750 437,400 +4,000 0.34% 3,389,850
2016-12-09 2016-12-07 8.250 433,400 -1,200 0.34% 3,575,550
2016-12-08 2016-12-06 8.125 434,600 +4,800 0.34% 3,531,125
2016-10-26 2016-10-24 10.000 429,800 -16,000 0.33% 4,298,000
2016-10-25 2016-10-20 10.375 445,800 -18,000 0.35% 4,625,175
2016-10-24 2016-10-19 10.375 463,800 -13,800 0.36% 4,811,925
2016-10-20 2016-10-18 9.625 477,600 +9,000 0.37% 4,596,900
2016-10-19 2016-10-17 9.125 468,600 +40,800 0.36% 4,275,975
2016-10-13 2016-10-11 8.000 427,800 -4,000 0.33% 3,422,400
2016-10-11 2016-10-06 7.875 431,800 +4,000 0.33% 3,400,425
2016-09-28 2016-09-26 6.375 427,800 -7,200 0.33% 2,727,225
2016-09-19 2016-09-14 6.625 435,000 -2,000 0.34% 2,881,875
2016-09-14 2016-09-12 7.000 437,000 -4,000 0.34% 3,059,000
2016-09-13 2016-09-09 6.375 441,000 +800 0.34% 2,811,375
2016-09-12 2016-09-08 5.875 440,200 +1,200 0.34% 2,586,175
2016-09-09 2016-09-07 5.650 439,000 -2,000 0.34% 2,480,350
2016-09-06 2016-09-02 5.125 441,000 +2,000 0.34% 2,260,125
2016-07-28 2016-07-26 4.800 439,000 +2,800 0.34% 2,107,200
2016-07-26 2016-07-22 5.500 436,200 +4,000 0.34% 2,399,100
2016-07-22 2016-07-20 6.250 432,200 +4,000 0.33% 2,701,250
2016-06-15 2016-06-13 9.750 428,200 -800 0.33% 4,174,950
2016-06-14 2016-06-10 10.250 429,000 +800 0.33% 4,397,250
2016-06-03 2016-06-01 10.500 428,200 -4,000 0.33% 4,496,100
2016-06-02 2016-05-31 10.125 432,200 +4,000 0.33% 4,376,025
2016-05-27 2016-05-25 10.875 428,200 +1,600 0.33% 4,656,675
2016-05-25 2016-05-23 11.625 426,600 -5,600 0.33% 4,959,225
2016-05-20 2016-05-18 10.500 432,200 +2,000 0.33% 4,538,100
2016-05-19 2016-05-17 10.500 430,200 +3,600 0.33% 4,517,100
2016-05-13 2016-05-11 12.375 426,600 -4,000 0.33% 5,279,175
2016-05-12 2016-05-10 12.750 430,600 -1,600 0.33% 5,490,150
2016-05-11 2016-05-09 13.000 432,200 +1,600 0.33% 5,618,600
2016-05-05 2016-05-03 12.250 430,600 -800 0.33% 5,274,850
2016-05-04 2016-04-29 12.250 431,400 -400 0.33% 5,284,650
2016-05-03 2016-04-28 11.625 431,800 +400 0.33% 5,019,675
2016-04-28 2016-04-26 11.500 431,400 +800 0.33% 4,961,100
2016-04-26 2016-04-22 12.250 430,600 -3,600 0.33% 5,274,850
2016-04-21 2016-04-19 12.500 434,200 +4,000 0.34% 5,427,500
2016-04-20 2016-04-18 12.500 430,200 +5,200 0.33% 5,377,500
2016-04-12 2016-04-08 12.500 425,000 -4,000 0.33% 5,312,500
2016-04-11 2016-04-07 13.000 429,000 -3,200 0.33% 5,577,000
2016-04-08 2016-04-06 13.250 432,200 -2,800 0.34% 5,726,650
2016-04-07 2016-04-05 11.750 435,000 +4,000 0.34% 5,111,250
2016-04-06 2016-04-01 12.250 431,000 +4,400 0.33% 5,279,750
2016-03-23 2016-03-21 16.000 426,600 -2,000 0.33% 6,825,600
2016-03-21 2016-03-17 16.000 428,600 +1,200 0.33% 6,857,600
2016-03-03 2016-03-01 17.000 427,400 +800 0.33% 7,265,800
2016-02-29 2016-02-25 18.750 426,600 -1,200 0.33% 7,998,750
2016-02-26 2016-02-24 18.500 427,800 +2,800 0.33% 7,914,300
2016-02-24 2016-02-22 19.500 425,000 -9,200 0.33% 8,287,500
2016-02-23 2016-02-19 15.250 434,200 +4,400 0.34% 6,621,550
2016-02-22 2016-02-18 15.750 429,800 +4,800 0.33% 6,769,350
2015-12-29 2015-12-24 25.000 425,000 -800 0.33% 10,625,000
2015-12-17 2015-12-15 23.750 425,800 +10,000 0.33% 10,112,750
2015-12-11 2015-12-09 28.000 415,800 +97,800 0.32% 11,642,400
2015-12-10 2015-12-08 24.750 318,000 +191,800 0.25% 7,870,500
2015-11-16 2015-11-12 23.250 126,200 +2,000 0.10% 2,934,150
2015-11-13 2015-11-11 22.250 124,200 +8,000 0.10% 2,763,450
2015-11-12 2015-11-10 23.250 116,200 +4,000 0.09% 2,701,650
2015-11-11 2015-11-09 24.750 112,200 +49,400 0.09% 2,776,950
2015-11-09 2015-11-05 25.250 62,800 +1,600 0.05% 1,585,700
2015-11-04 2015-11-02 26.000 61,200 -800 0.05% 1,591,200
2015-10-30 2015-10-28 28.500 62,000 +800 0.05% 1,767,000
2015-10-28 2015-10-26 26.250 61,200 -1,600 0.05% 1,606,500
2015-10-16 2015-10-14 29.500 62,800 +2,000 0.05% 1,852,600
2015-10-13 2015-10-09 29.500 60,800 +56,000 0.05% 1,793,600
2015-10-07 2015-10-05 28.750 4,800 +800 0.00% 138,000
2015-08-26 2015-08-24 22.750 4,000 -2,200 0.00% 91,000
2015-07-10 2015-07-08 17.250 6,200 -4,000 0.00% 106,950
2015-06-26 2015-06-24 30.500 10,200 -800 0.01% 311,100
2015-06-03 2015-06-01 34.250 11,000 +1,800 0.01% 376,750
2015-06-02 2015-05-29 33.500 9,200 +400 0.01% 308,200
2015-06-01 2015-05-28 34.250 8,800 -400 0.01% 301,400
2015-05-27 2015-05-22 32.500 9,200 -1,200 0.01% 299,000
2015-05-26 2015-05-21 34.000 10,400 +800 0.01% 353,600
2015-05-21 2015-05-19 35.750 9,600 +400 0.01% 343,200
2015-05-14 2015-05-12 34.250 9,200 +1,600 0.01% 315,100
2015-05-13 2015-05-11 33.750 7,600 -12,400 0.01% 256,500
2015-05-12 2015-05-08 30.250 20,000 +1,600 0.02% 605,000
2015-05-08 2015-05-06 31.750 18,400 +10,400 0.01% 584,200
2015-05-07 2015-05-05 32.000 8,000 -15,600 0.01% 256,000
2015-05-06 2015-05-04 33.750 23,600 +800 0.02% 796,500
2015-04-30 2015-04-28 28.500 22,800 +1,400 0.02% 649,800
2015-04-29 2015-04-27 29.250 21,400 +1,400 0.02% 625,950
2015-04-28 2015-04-24 30.000 20,000 +2,000 0.02% 600,000
2015-04-27 2015-04-23 31.000 18,000 +3,640 0.01% 558,000
2015-04-24 2015-04-22 31.500 14,360 +10,600 0.01% 452,340
2015-04-23 2015-04-21 28.000 3,760 -400 0.00% 105,280
2015-04-22 2015-04-20 26.750 4,160 +400 0.00% 111,280
2015-04-21 2015-04-17 27.500 3,760 -6,800 0.00% 103,400
2015-04-20 2015-04-16 24.500 10,560 -400 0.01% 258,720
2015-04-17 2015-04-15 23.500 10,960 +400 0.01% 257,560
2015-04-14 2015-04-10 25.500 10,560 +800 0.01% 269,280
2015-04-08 2015-04-01 25.500 9,760 +120 0.01% 248,880
2015-03-26 2015-03-24 26.250 9,640 -20,400 0.01% 253,050
2015-03-25 2015-03-23 25.250 30,040 +400 0.02% 758,510
2015-03-20 2015-03-18 26.500 29,640 -400 0.02% 785,460
2015-03-02 2015-02-26 27.000 30,040 +400 0.02% 811,080
2015-02-27 2015-02-25 27.500 29,640 -200 0.02% 815,100
2015-02-26 2015-02-24 27.500 29,840 -400 0.02% 820,600
2015-02-25 2015-02-23 27.000 30,240 +400 0.02% 816,480
2015-02-24 2015-02-18 27.750 29,840 -400 0.02% 828,060
2015-02-23 2015-02-16 27.500 30,240 +3,200 0.02% 831,600
2015-02-10 2015-02-06 26.750 27,040 +2,360 0.02% 723,320
2015-02-06 2015-02-04 29.250 24,680 +1,200 0.02% 721,890
2015-02-05 2015-02-03 29.250 23,480 -2,000 0.02% 686,790
2015-02-04 2015-02-02 28.250 25,480 +4,600 0.02% 719,810
2015-01-30 2015-01-28 30.750 20,880 -2,400 0.02% 642,060
2015-01-28 2015-01-26 26.250 23,280 +1,200 0.02% 611,100
2015-01-27 2015-01-23 24.250 22,080 +2,080 0.02% 535,440
2015-01-26 2015-01-22 22.250 20,000 +20,000 0.02% 445,000
2015-01-19 2015-01-15 20.500 0 -16,000
2015-01-16 2015-01-14 20.500 16,000 +16,000 0.01% 328,000
2015-01-15 2015-01-13 20.500 0 -26,400
2015-01-14 2015-01-12 20.500 26,400 +26,400 0.02% 541,200
2015-01-12 2015-01-08 21.000 0 -20,000
2015-01-08 2015-01-06 20.500 20,000 +20,000 0.02% 410,000
2015-01-07 2015-01-05 20.250 0 -20,000
2015-01-06 2015-01-02 20.500 20,000 +20,000 0.02% 410,000
2014-12-29 2014-12-22 20.000 0 -16,800
2014-12-23 2014-12-19 21.000 16,800 +16,800 0.01% 352,800
2014-12-22 2014-12-18 21.750 0 -16,800
2014-12-19 2014-12-17 22.000 16,800 +16,480 0.01% 369,600
2014-12-12 2014-12-10 18.125 320 -17,600 0.00% 5,800
2014-12-10 2014-12-08 20.438 17,920 +17,600 0.01% 366,240
2014-12-09 2014-12-05 22.125 320 -17,600 0.00% 7,080
2014-12-08 2014-12-04 22.000 17,920 +17,600 0.01% 394,240
2014-12-05 2014-12-03 21.500 320 -41,600 0.00% 6,880
2014-12-04 2014-12-02 22.000 41,920 +41,600 0.03% 922,240
2014-12-03 2014-12-01 21.875 320 -35,200 0.00% 7,000
2014-12-02 2014-11-28 21.875 35,520 +3,200 0.03% 777,000
2014-12-01 2014-11-27 22.313 32,320 +32,000 0.03% 721,140
2014-11-17 2014-11-13 21.250 320 -1,600 0.00% 6,800
2014-11-12 2014-11-10 18.688 1,920 +1,600 0.00% 35,880
2014-10-30 2014-10-28 18.438 320 -1,600 0.00% 5,900
2014-10-24 2014-10-22 17.813 1,920 -1,600 0.00% 34,200
2014-10-22 2014-10-20 17.500 3,520 +1,600 0.00% 61,600
2014-10-14 2014-10-10 17.500 1,920 -800 0.00% 33,600
2014-10-13 2014-10-09 17.563 2,720 -1,600 0.00% 47,770
2014-10-10 2014-10-08 18.625 4,320 +4,000 0.00% 80,460
2014-09-24 2014-09-22 21.875 320 +160 0.00% 7,000
2014-08-27 2014-08-25 23.500 160 -1,600 0.00% 3,760
2014-08-25 2014-08-21 23.438 1,760 -3,200 0.00% 41,250
2014-08-22 2014-08-20 23.188 4,960 +1,600 0.00% 115,010
2014-08-21 2014-08-19 24.000 3,360 -1,600 0.00% 80,640
2014-08-20 2014-08-18 24.625 4,960 -3,200 0.00% 122,140
2014-08-19 2014-08-15 23.625 8,160 -1,440 0.01% 192,780
2014-08-15 2014-08-13 20.563 9,600 +1,600 0.01% 197,400
2014-08-13 2014-08-11 20.750 8,000 +1,600 0.01% 166,000
2014-08-08 2014-08-06 21.188 6,400 +1,600 0.00% 135,600
2014-08-07 2014-08-05 21.438 4,800 +1,600 0.00% 102,900
2014-07-28 2014-07-24 22.813 3,200 +1,600 0.00% 73,000
2014-07-21 2014-07-17 24.250 1,600 -3,200 0.00% 38,800
2014-07-07 2014-07-03 22.688 4,800 +1,600 0.00% 108,900
2014-07-04 2014-07-02 23.063 3,200 +1,600 0.00% 73,800
2014-07-02 2014-06-27 23.500 1,600 -3,200 0.00% 37,600
2014-06-30 2014-06-26 19.813 4,800 +1,600 0.00% 95,100
2014-06-27 2014-06-25 20.500 3,200 -3,200 0.00% 65,600
2014-06-24 2014-06-20 21.938 6,400 -800 0.00% 140,400
2014-06-20 2014-06-18 21.813 7,200 +3,200 0.01% 157,050
2014-06-18 2014-06-16 22.375 4,000 -9,600 0.00% 89,500
2014-06-17 2014-06-13 21.750 13,600 +11,200 0.01% 295,800
2014-06-13 2014-06-11 23.750 2,400 -8,000 0.00% 57,000
2014-06-12 2014-06-10 24.063 10,400 +1,600 0.01% 250,250
2014-06-11 2014-06-09 24.188 8,800 +4,800 0.01% 212,850
2014-06-09 2014-06-05 24.625 4,000 +3,200 0.00% 98,500
2014-06-06 2014-06-04 25.063 800 -3,200 0.00% 20,050
2014-06-04 2014-05-30 24.375 4,000 +3,200 0.00% 97,500
2014-05-28 2014-05-26 26.500 800 -8,000 0.00% 21,200
2014-05-27 2014-05-23 24.688 8,800 -3,200 0.01% 217,250
2014-05-26 2014-05-22 23.000 12,000 -3,200 0.01% 276,000
2014-05-22 2014-05-20 23.000 15,200 -6,400 0.01% 349,600
2014-05-21 2014-05-19 23.188 21,600 +5,600 0.02% 500,850
2014-05-20 2014-05-16 21.500 16,000 +1,600 0.01% 344,000
2014-05-19 2014-05-15 20.250 14,400 -6,400 0.01% 291,600
2014-05-16 2014-05-14 17.625 20,800 +2,400 0.02% 366,600
2014-05-15 2014-05-13 17.625 18,400 -10,400 0.01% 324,300
2014-05-14 2014-05-12 14.688 28,800 +1,600 0.02% 423,000
2014-05-13 2014-05-09 12.500 27,200 -1,600 0.02% 340,000
2014-05-12 2014-05-08 15.000 28,800 -3,200 0.02% 432,000
2014-05-09 2014-05-07 9.375 32,000 +11,200 0.02% 300,000
2014-05-08 2014-05-05 11.313 20,800 -3,200 0.02% 235,300
2014-05-07 2014-05-02 12.375 24,000 +9,600 0.02% 297,000
2014-05-05 2014-04-30 12.188 14,400 +1,600 0.01% 175,500
2014-04-15 2014-04-11 22.625 12,800 +5,600 0.01% 289,600
2014-04-10 2014-04-08 23.063 7,200 +3,200 0.01% 166,050
2014-04-09 2014-04-07 23.000 4,000 -3,200 0.00% 92,000
2014-04-08 2014-04-04 22.625 7,200 +3,200 0.01% 162,900
2014-04-04 2014-04-02 22.813 4,000 -1,600 0.00% 91,250
2014-04-03 2014-04-01 21.125 5,600 +3,200 0.00% 118,300
2014-04-01 2014-03-28 20.438 2,400 -800 0.00% 49,050
2014-03-24 2014-03-20 24.563 3,200 -4,000 0.00% 78,600
2014-03-21 2014-03-19 24.063 7,200 -7,200 0.01% 173,250
2014-03-20 2014-03-18 20.938 14,400 +10,400 0.01% 301,500
2014-03-13 2014-03-11 28.313 4,000 +800 0.00% 113,250
2014-03-12 2014-03-10 27.688 3,200 +1,600 0.00% 88,600
2014-03-11 2014-03-07 29.313 1,600 +1,600 0.00% 46,900
2014-03-04 2014-02-28 34.438 0 -160
2014-02-27 2014-02-25 32.438 160 -1,600 0.00% 5,190
2014-02-26 2014-02-24 36.625 1,760 +1,600 0.00% 64,460
2014-02-21 2014-02-19 35.750 160 -16,000 0.00% 5,720
2014-02-19 2014-02-17 34.688 16,160 -320 0.01% 560,550
2014-02-17 2014-02-13 33.438 16,480 -1,760 0.01% 551,050
2014-02-14 2014-02-12 33.125 18,240 +640 0.02% 604,200
2014-02-13 2014-02-11 34.188 17,600 +1,120 0.01% 601,700
2014-02-11 2014-02-07 28.063 16,480 +16,000 0.01% 462,470
2014-02-05 2014-01-30 27.063 480 -2,720 0.00% 12,990
2014-02-04 2014-01-28 26.688 3,200 -4,000 0.00% 85,400
2014-01-29 2014-01-27 26.188 7,200 +7,200 0.01% 188,550
2014-01-24 2014-01-22 27.875 0 -800
2014-01-23 2014-01-21 29.250 800 +800 0.00% 23,400
2014-01-16 2014-01-14 18.500 0 -6,400
2014-01-15 2014-01-13 18.500 6,400 -8,000 0.01% 118,400
2014-01-14 2014-01-10 17.250 14,400 -800 0.01% 248,400
2014-01-13 2014-01-09 16.063 15,200 +2,400 0.01% 244,150
2014-01-07 2014-01-03 13.438 12,800 -1,600 0.01% 172,000
2013-12-30 2013-12-24 13.688 14,400 +1,600 0.01% 197,100
2013-12-23 2013-12-19 13.125 12,800 +4,800 0.01% 168,000
2013-12-19 2013-12-17 13.625 8,000 -8,000 0.01% 109,000
2013-12-18 2013-12-16 12.125 16,000 +8,000 0.01% 194,000
2013-12-09 2013-12-05 11.250 8,000 +8,000 0.01% 90,000
2013-11-27 2013-11-25 10.563 0 -13,600
2013-11-26 2013-11-22 10.063 13,600 +13,600 0.01% 136,850
2013-10-25 2013-10-23 11.375 0 -60,000
2013-10-24 2013-10-22 9.500 60,000 +60,000 0.05% 570,000
2013-10-18 2013-10-16 7.375 0 -8,000
2013-10-17 2013-10-15 6.375 8,000 +8,000 0.01% 51,000
2013-10-16 2013-10-11 5.500 0 -36,000
2013-10-15 2013-10-10 5.188 36,000 -3,200 0.03% 186,750
2013-10-11 2013-10-09 5.313 39,200 +39,200 0.03% 208,250
2013-10-03 2013-09-30 2.938 0 -29,600
2013-10-02 2013-09-27 1.906 29,600 +29,600 0.02% 56,425
2013-09-09 2013-09-05 1.750 0 -6,400
2013-09-06 2013-09-04 1.656 6,400 +6,400 0.01% 10,600
2012-12-27 2012-12-20 2.813 0 -6,400
2012-12-17 2012-12-13 3.031 6,400 -6,080 0.01% 19,400
2012-11-29 2012-11-27 2.281 12,480 -3,200 0.01% 28,470
2012-11-28 2012-11-26 2.719 15,680 +3,200 0.01% 42,630
2012-08-27 2012-08-23 1.969 12,480 +12,480 0.01% 24,570
2012-05-29 2012-05-25 2.906 0 -1,600
2012-05-17 2012-05-15 3.781 1,600 -3,200 0.00% 6,050
2011-12-19 2011-12-15 4.469 4,800 -4,800 0.00% 21,450
2011-12-02 2011-11-30 6.250 9,600 -24,000 0.01% 60,000
2011-11-15 2011-11-11 6.313 33,600 +6,400 0.03% 212,100
2011-11-14 2011-11-10 6.250 27,200 +17,600 0.03% 170,000
2011-11-07 2011-11-03 6.281 9,600 -2,880 0.01% 60,300
2011-10-10 2011-10-06 6.000 12,480 +3,200 0.01% 74,880
2011-09-30 2011-09-27 6.906 9,280 +1,600 0.01% 64,090
2011-09-02 2011-08-31 9.531 7,680 -3,200 0.01% 73,200
2011-08-30 2011-08-26 7.563 10,880 -10,240 0.01% 82,280
2011-08-29 2011-08-25 7.375 21,120 +7,040 0.02% 155,760
2011-08-25 2011-08-23 7.469 14,080 +6,400 0.01% 105,160
2011-08-18 2011-08-16 8.281 7,680 -960 0.01% 63,600
2011-08-10 2011-08-08 8.438 8,640 -960 0.01% 72,900
2011-08-09 2011-08-05 8.750 9,600 -4,000 0.01% 84,000
2011-07-26 2011-07-22 9.375 13,600 -1,440 0.01% 127,500
2011-07-25 2011-07-21 9.219 15,040 -1,280 0.01% 138,650
2011-07-22 2011-07-20 9.063 16,320 +6,400 0.02% 147,900
2011-07-21 2011-07-19 9.375 9,920 +320 0.01% 93,000
2011-07-14 2011-07-12 9.219 9,600 -1,600 0.01% 88,500
2011-07-11 2011-07-07 10.156 11,200 -7,680 0.01% 113,750
2011-07-08 2011-07-06 10.625 18,880 -8,640 0.02% 200,600
2011-07-07 2011-07-05 9.844 27,520 +13,120 0.03% 270,900
2011-05-31 2011-05-27 11.563 14,400 +3,200 0.01% 166,500
2011-05-13 2011-05-11 11.875 11,200 -6,400 0.01% 133,000
2011-05-12 2011-05-09 11.719 17,600 -1,760 0.02% 206,250
2011-05-11 2011-05-06 11.719 19,360 -1,760 0.02% 226,875
2011-05-09 2011-05-05 11.406 21,120 +3,520 0.02% 240,900
2011-05-06 2011-05-04 10.938 17,600 +6,400 0.02% 192,500
2011-05-04 2011-04-29 10.469 11,200 -3,840 0.01% 117,250
2011-05-03 2011-04-28 9.688 15,040 -5,760 0.01% 145,700
2011-04-29 2011-04-27 9.531 20,800 +9,600 0.02% 198,250
2011-04-26 2011-04-20 9.531 11,200 -11,520 0.01% 106,750
2011-04-20 2011-04-18 9.531 22,720 +6,400 0.02% 216,550
2011-04-19 2011-04-15 10.156 16,320 +5,120 0.02% 165,750
2011-04-14 2011-04-12 10.156 11,200 -1,600 0.01% 113,750
2011-04-13 2011-04-11 10.625 12,800 +1,120 0.01% 136,000
2011-04-04 2011-03-31 10.781 11,680 -1,600 0.01% 125,925
2011-03-28 2011-03-24 9.531 13,280 +1,600 0.01% 126,575
2011-03-22 2011-03-18 10.156 11,680 -320 0.01% 118,625
2011-03-09 2011-03-07 12.188 12,000 -16,000 0.01% 146,250
2011-03-08 2011-03-04 11.563 28,000 +16,000 0.03% 323,750
2011-03-07 2011-03-03 11.719 12,000 -29,120 0.01% 140,625
2011-03-04 2011-03-02 10.938 41,120 +20,480 0.04% 449,750
2011-03-02 2011-02-28 10.000 20,640 +480 0.02% 206,400
2011-02-28 2011-02-24 10.156 20,160 +2,880 0.02% 204,750
2011-02-25 2011-02-23 10.625 17,280 +5,760 0.02% 183,600
2011-02-23 2011-02-21 9.531 11,520 -6,400 0.01% 109,800
2011-02-22 2011-02-18 8.906 17,920 +6,400 0.02% 159,600
2011-02-17 2011-02-15 8.594 11,520 +320 0.01% 99,000
2011-02-08 2011-02-02 8.125 11,200 +9,600 0.01% 91,000
2011-01-06 2011-01-04 5.500 1,600 -32,000 0.00% 8,800
2010-10-25 2010-10-21 6.250 33,600 -3,200 0.03% 210,000
2010-10-22 2010-10-20 5.594 36,800 -3,200 0.04% 205,850
2010-09-28 2010-09-24 5.469 40,000 -6,400 0.04% 218,750
2010-09-22 2010-09-20 5.563 46,400 +12,800 0.05% 258,100
2010-09-21 2010-09-17 6.938 33,600 -32,880 0.03% 233,100
2010-09-09 2010-09-07 3.938 66,480 -35,200 0.06% 261,765
2010-09-08 2010-09-06 4.250 101,680 +9,600 0.10% 432,140
2010-09-07 2010-09-03 4.188 92,080 +5,760 0.09% 385,585
2010-09-06 2010-09-02 3.969 86,320 +13,440 0.08% 342,583
2010-09-01 2010-08-30 3.875 72,880 +6,400 0.07% 282,410
2010-07-21 2010-07-19 5.219 66,480 -96,000 0.06% 346,943
2010-07-08 2010-07-06 6.688 162,480 +96,000 0.16% 1,086,585
2010-07-02 2010-06-29 6.813 66,480 -32,000 0.06% 452,895
2010-05-18 2010-05-14 7.813 98,480 -3,200 0.10% 769,375
2010-05-17 2010-05-13 8.438 101,680 +3,200 0.10% 857,925
2010-03-05 2010-03-03 9.375 98,480 -36,800 0.10% 923,250
2010-02-17 2010-02-11 11.563 135,280 +16,000 0.13% 1,564,175
2010-02-01 2010-01-28 11.719 119,280 -32,000 0.12% 1,397,813
2010-01-29 2010-01-27 11.719 151,280 +960 0.15% 1,772,813
2010-01-28 2010-01-26 11.719 150,320 +6,400 0.15% 1,761,563
2010-01-27 2010-01-25 11.563 143,920 +2,240 0.14% 1,664,075
2010-01-25 2010-01-21 11.563 141,680 +32,000 0.14% 1,638,175
2010-01-21 2010-01-19 12.031 109,680 -1,600 0.11% 1,319,588
2010-01-13 2010-01-11 12.500 111,280 +4,800 0.11% 1,391,000
2010-01-12 2010-01-08 12.656 106,480 -64,000 0.10% 1,347,638
2010-01-11 2010-01-07 12.969 170,480 +16,000 0.17% 2,210,913
2010-01-08 2010-01-06 12.656 154,480 +1,600 0.15% 1,955,138
2010-01-06 2010-01-04 12.813 152,880 -32,000 0.15% 1,958,775
2010-01-05 2009-12-31 13.438 184,880 -13,440 0.18% 2,484,325
2010-01-04 2009-12-29 12.500 198,320 -640 0.19% 2,479,000
2009-12-30 2009-12-28 13.125 198,960 -4,480 0.19% 2,611,350
2009-12-29 2009-12-24 13.281 203,440 -11,200 0.20% 2,701,938
2009-12-18 2009-12-16 13.281 214,640 +16,000 0.21% 2,850,688
2009-12-11 2009-12-09 13.438 198,640 -44,800 0.19% 2,669,225
2009-12-10 2009-12-08 14.375 243,440 +42,560 0.24% 3,499,450
2009-12-09 2009-12-07 13.125 200,880 +5,120 0.20% 2,636,550
2009-12-08 2009-12-04 13.750 195,760 -64,000 0.19% 2,691,700
2009-12-04 2009-12-02 14.531 259,760 +48,320 0.25% 3,774,638
2009-11-24 2009-11-20 13.906 211,440 -24,480 0.21% 2,940,338
2009-11-23 2009-11-19 14.063 235,920 +640 0.23% 3,317,625
2009-11-20 2009-11-18 14.063 235,280 +9,600 0.23% 3,308,625
2009-11-13 2009-11-11 14.531 225,680 +11,840 0.22% 3,279,413
2009-11-11 2009-11-09 14.219 213,840 +4,480 0.21% 3,040,538
2009-11-10 2009-11-06 14.063 209,360 +3,200 0.20% 2,944,125
2009-11-09 2009-11-05 14.531 206,160 +320 0.20% 2,995,763
2009-11-06 2009-11-04 14.688 205,840 -18,400 0.20% 3,023,275
2009-11-05 2009-11-03 14.844 224,240 +26,880 0.22% 3,328,563
2009-11-03 2009-10-30 15.156 197,360 +26,560 0.19% 2,991,238
2009-11-02 2009-10-29 15.000 170,800 -42,560 0.17% 2,562,000
2009-10-30 2009-10-28 15.469 213,360 +32,000 0.21% 3,300,413
2009-10-29 2009-10-27 15.625 181,360 +20,480 0.18% 2,833,750
2009-10-28 2009-10-23 15.625 160,880 -32,000 0.16% 2,513,750
2009-10-27 2009-10-22 15.313 192,880 -6,400 0.19% 2,953,475
2009-10-23 2009-10-21 15.938 199,280 +6,400 0.19% 3,176,025
2009-10-20 2009-10-16 16.875 192,880 +32,000 0.19% 3,254,850
2009-10-19 2009-10-15 16.563 160,880 -32,000 0.16% 2,664,575
2009-10-16 2009-10-14 15.625 192,880 +640 0.19% 3,013,750
2009-10-15 2009-10-13 16.875 192,240 +32,000 0.19% 3,244,050
2009-10-09 2009-10-07 17.500 160,240 -9,600 0.16% 2,804,200
2009-10-08 2009-10-06 17.813 169,840 +6,400 0.17% 3,025,275
2009-09-30 2009-09-28 18.125 163,440 -16,640 0.16% 2,962,350
2009-09-29 2009-09-25 18.125 180,080 -4,800 0.18% 3,263,950
2009-09-28 2009-09-24 18.125 184,880 -3,200 0.18% 3,350,950
2009-09-25 2009-09-23 18.438 188,080 +22,080 0.18% 3,467,725
2009-09-23 2009-09-21 18.750 166,000 +2,560 0.16% 3,112,500
2009-09-21 2009-09-17 18.750 163,440 -1,280 0.16% 3,064,500
2009-09-18 2009-09-16 19.063 164,720 +640 0.16% 3,139,975
2009-09-17 2009-09-15 19.688 164,080 +12,800 0.16% 3,230,325
2009-09-16 2009-09-14 20.000 151,280 +49,600 0.15% 3,025,600
2009-09-15 2009-09-11 17.813 101,680 -6,400 0.10% 1,811,175
2009-09-14 2009-09-10 16.875 108,080 -12,800 0.11% 1,823,850
2009-09-11 2009-09-09 16.875 120,880 +6,080 0.12% 2,039,850
2009-09-10 2009-09-08 17.500 114,800 -17,920 0.11% 2,009,000
2009-09-09 2009-09-07 17.188 132,720 +11,200 0.13% 2,281,125
2009-09-08 2009-09-04 18.125 121,520 +640 0.12% 2,202,550
2009-09-07 2009-09-03 17.500 120,880 -10,560 0.12% 2,115,400
2009-09-04 2009-09-02 17.188 131,440 +7,200 0.13% 2,259,125
2009-09-03 2009-09-01 17.813 124,240 -11,040 0.12% 2,213,025
2009-09-02 2009-08-31 18.125 135,280 -1,280 0.13% 2,451,950
2009-09-01 2009-08-28 16.250 136,560 -17,920 0.13% 2,219,100
2009-08-31 2009-08-27 17.500 154,480 +32,000 0.15% 2,703,400
2009-08-27 2009-08-25 20.313 122,480 +12,800 0.12% 2,487,875
2009-08-26 2009-08-24 19.688 109,680 -6,880 0.11% 2,159,325
2009-08-25 2009-08-21 17.813 116,560 -7,840 0.11% 2,076,225
2009-08-24 2009-08-20 16.563 124,400 -640 0.12% 2,060,375
2009-08-21 2009-08-19 15.000 125,040 +1,600 0.12% 1,875,600
2009-08-20 2009-08-18 18.438 123,440 +9,920 0.12% 2,275,925
2009-08-19 2009-08-17 19.375 113,520 -8,960 0.11% 2,199,450
2009-08-18 2009-08-14 18.750 122,480 +16,000 0.12% 2,296,500
2009-08-17 2009-08-13 16.563 106,480 -11,520 0.10% 1,763,575
2009-08-14 2009-08-12 14.688 118,000 +12,160 0.11% 1,733,125
2009-08-13 2009-08-11 13.594 105,840 +5,760 0.10% 1,438,763
2009-08-12 2009-08-10 11.875 100,080 -6,240 0.10% 1,188,450
2009-08-11 2009-08-07 10.469 106,320 -3,520 0.10% 1,113,038
2009-08-10 2009-08-06 10.781 109,840 -1,600 0.11% 1,184,213
2009-08-06 2009-08-04 10.938 111,440 +6,880 0.11% 1,218,875
2009-08-05 2009-08-03 10.938 104,560 +1,920 0.10% 1,143,625
2009-08-04 2009-07-31 10.781 102,640 -2,080 0.10% 1,106,588
2009-08-03 2009-07-30 10.469 104,720 -3,840 0.10% 1,096,288
2009-07-31 2009-07-29 10.625 108,560 +640 0.11% 1,153,450
2009-07-30 2009-07-28 10.156 107,920 +4,160 0.11% 1,096,063
2009-07-29 2009-07-27 10.156 103,760 +320 0.10% 1,053,813
2009-07-28 2009-07-24 10.469 103,440 -12,960 0.10% 1,082,888
2009-07-27 2009-07-23 10.625 116,400 +14,880 0.11% 1,236,750
2009-07-24 2009-07-22 10.156 101,520 -1,760 0.10% 1,031,063
2009-07-23 2009-07-21 10.156 103,280 -3,200 0.10% 1,048,938
2009-07-22 2009-07-20 10.625 106,480 +320 0.10% 1,131,350
2009-07-20 2009-07-16 9.375 106,160 +1,280 0.10% 995,250
2009-07-17 2009-07-15 9.375 104,880 +8,000 0.10% 983,250
2009-06-16 2009-06-12 10.938 96,880 -1,600 0.09% 1,059,625
2009-06-12 2009-06-10 11.250 98,480 -1,600 0.10% 1,107,900
2009-06-10 2009-06-08 11.250 100,080 +1,600 0.10% 1,125,900
2009-06-09 2009-06-05 10.938 98,480 +1,600 0.10% 1,077,125
2009-01-05 2008-12-31 15.156 96,880 -25,600 0.09% 1,468,338
2008-12-30 2008-12-24 15.313 122,480 -6,400 0.12% 1,875,475
2008-09-26 2008-09-24 16.563 128,880 -480 0.12% 2,134,575
2008-09-23 2008-09-19 16.250 129,360 +480 0.12% 2,102,100
2008-07-17 2008-07-15 22.188 128,880 -1,600 0.12% 2,859,525
2008-07-14 2008-07-10 21.875 130,480 +1,600 0.13% 2,854,250
2008-06-20 2008-06-18 23.438 128,880 -1,760 0.12% 3,020,625
2008-06-12 2008-06-10 23.125 130,640 +1,120 0.13% 3,021,050
2008-06-11 2008-06-06 23.750 129,520 -1,600 0.13% 3,076,100
2008-06-05 2008-06-03 25.000 131,120 +1,600 0.13% 3,278,000
2008-05-30 2008-05-28 24.063 129,520 -1,600 0.43% 3,116,575
2008-05-28 2008-05-26 25.000 131,120 +960 0.43% 3,278,000
2008-05-27 2008-05-23 25.000 130,160 +640 0.43% 3,254,000
2008-05-23 2008-05-21 25.313 129,520 -1,920 0.43% 3,278,475
2008-05-20 2008-05-16 24.688 131,440 +2,560 0.43% 3,244,925
2008-05-19 2008-05-15 25.625 128,880 -320 0.42% 3,302,550
2008-05-15 2008-05-13 25.313 129,200 +320 0.42% 3,270,375
2008-05-08 2008-05-06 27.188 128,880 -1,600 0.42% 3,503,925
2008-05-06 2008-05-02 27.188 130,480 +14,400 0.43% 3,547,425
2008-03-06 2008-03-04 25.000 116,080 -640 0.38% 2,902,000
2008-01-22 2008-01-18 25.938 116,720 +640 0.39% 3,027,425
2007-12-03 2007-11-29 24.688 116,080 -1,600 0.39% 2,865,725
2007-11-27 2007-11-23 24.688 117,680 +1,600 0.39% 2,905,225
2007-11-21 2007-11-19 24.063 116,080 -640 0.39% 2,793,175
2007-11-20 2007-11-16 22.500 116,720 +640 0.39% 2,626,200
2007-11-01 2007-10-30 23.125 116,080 -640 0.39% 2,684,350
2007-10-31 2007-10-29 22.500 116,720 -3,200 0.39% 2,626,200
2007-08-29 2007-08-27 20.000 119,920 -1,600 0.40% 2,398,400
2007-08-20 2007-08-16 15.625 121,520 -3,200 0.41% 1,898,750
2007-08-15 2007-08-13 17.813 124,720 +4,800 0.42% 2,221,575
2007-08-14 2007-08-10 18.438 119,920 +3,200 0.40% 2,211,025
2007-08-09 2007-08-07 18.125 116,720 -1,120 0.39% 2,115,550
2007-08-06 2007-08-02 21.250 117,840 -1,440 0.39% 2,504,100
2007-08-03 2007-08-01 22.500 119,280 +3,200 0.40% 2,683,800
2007-08-02 2007-07-31 22.500 116,080 -1,920 0.39% 2,611,800
2007-07-23 2007-07-19 20.313 118,000 +1,920 0.39% 2,396,875
2007-07-20 2007-07-18 21.250 116,080 +9,760 0.39% 2,466,700
2007-07-13 2007-07-11 21.250 106,320 -4,640 0.35% 2,259,300
2007-06-26 2007-06-22 22.188 110,960 0.37% 2,461,925

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top