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: I-ACCESS INVESTORS LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.232 0 +0
2025-10-13 2025-10-09 0.209 0 +0
2025-10-10 2025-10-08 0.210 0 +0
2025-10-09 2025-10-06 0.210 0 +0
2025-10-08 2025-10-03 0.211 0 +0
2025-10-06 2025-10-02 0.213 0 +0
2025-10-03 2025-09-30 0.218 0 +0
2025-10-02 2025-09-29 0.218 0 +0
2025-09-30 2025-09-26 0.218 0 +0
2025-09-29 2025-09-25 0.215 0 +0
2025-09-26 2025-09-24 0.230 0 +0
2025-09-25 2025-09-23 0.210 0 +0
2025-09-24 2025-09-22 0.211 0 +0
2025-09-23 2025-09-19 0.222 0 +0
2025-09-22 2025-09-18 0.244 0 +0
2025-09-19 2025-09-17 0.238 0 +0
2025-09-18 2025-09-16 0.238 0 +0
2025-09-17 2025-09-15 0.244 0 +0
2025-09-16 2025-09-12 0.250 0 +0
2025-09-15 2025-09-11 0.250 0 +0
2025-09-12 2025-09-10 0.260 0 +0
2025-09-11 2025-09-09 0.260 0 +0
2025-09-10 2025-09-08 0.260 0 +0
2025-09-09 2025-09-05 0.325 0 +0
2025-09-08 2025-09-04 0.345 0 +0
2025-09-05 2025-09-03 0.345 0 +0
2025-09-04 2025-09-02 0.345 0 +0
2025-09-03 2025-09-01 0.345 0 +0
2025-09-02 2025-08-29 0.345 0 +0
2025-09-01 2025-08-28 0.345 0 +0
2025-08-29 2025-08-27 0.345 0 +0
2025-08-28 2025-08-26 0.355 0 +0
2025-08-27 2025-08-25 0.355 0 +0
2025-08-26 2025-08-22 0.355 0 +0
2025-08-25 2025-08-21 0.355 0 +0
2025-08-22 2025-08-20 0.360 0 +0
2025-08-21 2025-08-19 0.360 0 +0
2025-08-20 2025-08-18 0.370 0 +0
2025-08-19 2025-08-15 0.360 0 +0
2025-08-18 2025-08-14 0.360 0 +0
2025-08-15 2025-08-13 0.350 0 +0
2025-08-14 2025-08-12 0.360 0 +0
2025-08-13 2025-08-11 0.330 0 +0
2025-08-12 2025-08-08 0.340 0 +0
2025-08-11 2025-08-07 0.355 0 +0
2025-08-08 2025-08-06 0.355 0 +0
2025-08-07 2025-08-05 0.355 0 +0
2025-08-06 2025-08-04 0.330 0 +0
2025-08-05 2025-08-01 0.310 0 +0
2025-08-04 2025-07-31 0.330 0 +0
2025-08-01 2025-07-30 0.335 0 +0
2025-07-31 2025-07-29 0.350 0 +0
2025-07-30 2025-07-28 0.355 0 +0
2025-07-29 2025-07-25 0.285 0 +0
2025-07-28 2025-07-24 0.320 0 +0
2025-07-25 2025-07-23 0.250 0 +0
2025-07-24 2025-07-22 0.250 0 +0
2025-07-23 2025-07-21 0.250 0 +0
2025-07-22 2025-07-18 0.240 0 +0
2025-07-21 2025-07-17 0.200 0 +0
2025-07-18 2025-07-16 0.224 0 +0
2025-07-17 2025-07-15 0.224 0 +0
2025-07-16 2025-07-14 0.210 0 +0
2025-07-15 2025-07-11 0.217 0 +0
2025-07-14 2025-07-10 0.200 0 +0
2025-07-11 2025-07-09 0.200 0 +0
2025-07-10 2025-07-08 0.210 0 +0
2025-07-09 2025-07-07 0.220 0 +0
2025-07-08 2025-07-04 0.220 0 +0
2025-07-07 2025-07-03 0.220 0 +0
2025-07-04 2025-07-02 0.210 0 +0
2025-07-03 2025-06-30 0.185 0 +0
2025-07-02 2025-06-27 0.185 0 +0
2025-06-30 2025-06-26 0.182 0 +0
2025-06-27 2025-06-25 0.178 0 +0
2025-06-26 2025-06-24 0.158 0 +0
2025-06-25 2025-06-23 0.157 0 +0
2025-06-24 2025-06-20 0.160 0 +0
2025-06-23 2025-06-19 0.168 0 +0
2025-06-20 2025-06-18 0.172 0 +0
2025-06-19 2025-06-17 0.172 0 +0
2025-06-18 2025-06-16 0.170 0 +0
2025-06-17 2025-06-13 0.165 0 +0
2025-06-16 2025-06-12 0.166 0 +0
2025-06-13 2025-06-11 0.169 0 +0
2025-06-12 2025-06-10 0.160 0 +0
2025-06-11 2025-06-09 0.160 0 +0
2025-06-10 2025-06-06 0.160 0 +0
2025-06-09 2025-06-05 0.165 0 +0
2025-06-06 2025-06-04 0.169 0 +0
2025-06-05 2025-06-03 0.162 0 +0
2025-06-04 2025-06-02 0.134 0 +0
2025-06-03 2025-05-30 0.120 0 +0
2025-06-02 2025-05-29 0.122 0 +0
2025-05-30 2025-05-28 0.122 0 +0
2025-05-29 2025-05-27 0.121 0 +0
2025-05-28 2025-05-26 0.115 0 +0
2025-05-27 2025-05-23 0.124 0 +0
2025-05-26 2025-05-22 0.125 0 +0
2025-05-23 2025-05-21 0.120 0 +0
2025-05-22 2025-05-20 0.121 0 +0
2025-05-21 2025-05-19 0.121 0 +0
2025-05-20 2025-05-16 0.125 0 +0
2025-05-19 2025-05-15 0.125 0 +0
2025-05-16 2025-05-14 0.124 0 +0
2025-05-15 2025-05-13 0.121 0 +0
2025-05-14 2025-05-12 0.114 0 +0
2025-05-13 2025-05-09 0.112 0 +0
2025-05-12 2025-05-08 0.116 0 +0
2025-05-09 2025-05-07 0.113 0 +0
2025-05-08 2025-05-06 0.102 0 +0
2025-05-07 2025-05-02 0.102 0 +0
2025-05-06 2025-04-30 0.097 0 +0
2025-05-02 2025-04-29 0.100 0 +0
2025-04-30 2025-04-28 0.109 0 +0
2025-04-29 2025-04-25 0.109 0 +0
2025-04-28 2025-04-24 0.109 0 +0
2025-04-25 2025-04-23 0.109 0 +0
2025-04-24 2025-04-22 0.109 0 +0
2025-04-23 2025-04-17 0.109 0 +0
2025-04-22 2025-04-16 0.109 0 +0
2025-04-17 2025-04-15 0.109 0 +0
2025-04-16 2025-04-14 0.117 0 +0
2025-04-15 2025-04-11 0.117 0 +0
2025-04-14 2025-04-10 0.117 0 +0
2025-04-11 2025-04-09 0.101 0 +0
2025-04-10 2025-04-08 0.114 0 +0
2025-04-09 2025-04-07 0.114 0 +0
2025-04-08 2025-04-03 0.120 0 +0
2025-04-07 2025-04-02 0.120 0 +0
2025-04-03 2025-04-01 0.120 0 +0
2025-04-02 2025-03-31 0.118 0 +0
2025-04-01 2025-03-28 0.121 0 +0
2025-03-31 2025-03-27 0.119 0 +0
2025-03-28 2025-03-26 0.111 0 +0
2025-03-27 2025-03-25 0.105 0 +0
2025-03-26 2025-03-24 0.125 0 +0
2025-03-25 2025-03-21 0.125 0 +0
2025-03-24 2025-03-20 0.125 0 +0
2025-03-21 2025-03-19 0.125 0 +0
2025-03-20 2025-03-18 0.125 0 +0
2025-03-19 2025-03-17 0.125 0 +0
2025-03-18 2025-03-14 0.125 0 +0
2025-03-17 2025-03-13 0.125 0 +0
2025-03-14 2025-03-12 0.125 0 +0
2025-03-13 2025-03-11 0.124 0 +0
2025-03-12 2025-03-10 0.120 0 +0
2025-03-11 2025-03-07 0.120 0 +0
2025-03-10 2025-03-06 0.120 0 +0
2025-03-07 2025-03-05 0.120 0 +0
2025-03-06 2025-03-04 0.119 0 +0
2025-03-05 2025-03-03 0.113 0 +0
2025-03-04 2025-02-28 0.111 0 +0
2025-03-03 2025-02-27 0.110 0 +0
2025-02-28 2025-02-26 0.110 0 +0
2025-02-27 2025-02-25 0.110 0 +0
2025-02-26 2025-02-24 0.117 0 +0
2025-02-25 2025-02-21 0.111 0 +0
2025-02-24 2025-02-20 0.111 0 +0
2025-02-21 2025-02-19 0.112 0 +0
2025-02-20 2025-02-18 0.113 0 +0
2025-02-19 2025-02-17 0.113 0 +0
2025-02-18 2025-02-14 0.115 0 +0
2025-02-17 2025-02-13 0.120 0 +0
2025-02-14 2025-02-12 0.121 0 +0
2025-02-13 2025-02-11 0.120 0 +0
2025-02-12 2025-02-10 0.120 0 +0
2025-02-11 2025-02-07 0.120 0 +0
2025-02-10 2025-02-06 0.119 0 +0
2025-02-07 2025-02-05 0.119 0 +0
2025-02-06 2025-02-04 0.119 0 +0
2025-02-05 2025-02-03 0.119 0 +0
2025-02-04 2025-01-28 0.119 0 +0
2025-02-03 2025-01-24 0.119 0 +0
2025-01-27 2025-01-23 0.119 0 +0
2025-01-24 2025-01-22 0.119 0 +0
2025-01-23 2025-01-21 0.119 0 +0
2025-01-22 2025-01-20 0.105 0 +0
2025-01-21 2025-01-17 0.105 0 +0
2025-01-20 2025-01-16 0.105 0 +0
2025-01-17 2025-01-15 0.105 0 +0
2025-01-16 2025-01-14 0.105 0 +0
2025-01-15 2025-01-13 0.105 0 +0
2025-01-14 2025-01-10 0.105 0 +0
2025-01-13 2025-01-09 0.105 0 +0
2025-01-10 2025-01-08 0.105 0 +0
2025-01-09 2025-01-07 0.105 0 +0
2025-01-08 2025-01-06 0.112 0 +0
2025-01-07 2025-01-03 0.106 0 +0
2025-01-06 2025-01-02 0.109 0 +0
2025-01-03 2024-12-31 0.107 0 +0
2025-01-02 2024-12-27 0.103 0 +0
2024-12-30 2024-12-24 0.100 0 +0
2024-12-27 2024-12-20 0.098 0 +0
2024-12-23 2024-12-19 0.098 0 +0
2024-12-20 2024-12-18 0.098 0 +0
2024-12-19 2024-12-17 0.098 0 +0
2024-12-18 2024-12-16 0.098 0 +0
2024-12-17 2024-12-13 0.098 0 +0
2024-12-16 2024-12-12 0.098 0 +0
2024-12-13 2024-12-11 0.098 0 +0
2024-12-12 2024-12-10 0.098 0 +0
2024-12-11 2024-12-09 0.098 0 +0
2024-12-10 2024-12-06 0.098 0 +0
2024-12-09 2024-12-05 0.098 0 +0
2024-12-06 2024-12-04 0.098 0 +0
2024-12-05 2024-12-03 0.098 0 +0
2024-12-04 2024-12-02 0.098 0 +0
2024-12-03 2024-11-29 0.098 0 +0
2024-12-02 2024-11-28 0.098 0 +0
2024-11-29 2024-11-27 0.098 0 +0
2024-11-28 2024-11-26 0.098 0 +0
2024-11-27 2024-11-25 0.098 0 +0
2024-11-26 2024-11-22 0.098 0 +0
2024-11-25 2024-11-21 0.098 0 +0
2024-11-22 2024-11-20 0.098 0 +0
2024-11-21 2024-11-19 0.098 0 +0
2024-11-20 2024-11-18 0.098 0 +0
2024-11-19 2024-11-15 0.098 0 +0
2024-11-18 2024-11-14 0.098 0 +0
2024-11-15 2024-11-13 0.098 0 +0
2024-11-14 2024-11-12 0.098 0 +0
2024-11-13 2024-11-11 0.098 0 +0
2024-11-12 2024-11-08 0.098 0 +0
2024-11-11 2024-11-07 0.098 0 +0
2024-11-08 2024-11-06 0.098 0 +0
2024-11-07 2024-11-05 0.098 0 +0
2024-11-06 2024-11-04 0.098 0 +0
2024-11-05 2024-11-01 0.098 0 +0
2024-11-04 2024-10-31 0.098 0 +0
2024-11-01 2024-10-30 0.098 0 +0
2024-10-31 2024-10-29 0.098 0 +0
2024-10-30 2024-10-28 0.098 0 +0
2024-10-29 2024-10-25 0.098 0 +0
2024-10-28 2024-10-24 0.098 0 +0
2024-10-25 2024-10-23 0.098 0 +0
2024-10-24 2024-10-22 0.098 0 +0
2024-10-23 2024-10-21 0.098 0 +0
2024-10-22 2024-10-18 0.098 0 +0
2024-10-21 2024-10-17 0.098 0 +0
2024-10-18 2024-10-16 0.098 0 +0
2024-10-17 2024-10-15 0.098 0 +0
2024-10-16 2024-10-14 0.098 0 +0
2024-10-15 2024-10-10 0.098 0 +0
2024-10-14 2024-10-09 0.098 0 +0
2024-10-10 2024-10-08 0.098 0 +0
2024-10-09 2024-10-07 0.098 0 +0
2024-10-08 2024-10-04 0.098 0 +0
2024-10-07 2024-10-03 0.098 0 +0
2024-10-04 2024-10-02 0.098 0 +0
2024-10-03 2024-09-30 0.098 0 +0
2024-10-02 2024-09-27 0.080 0 +0
2024-09-30 2024-09-26 0.080 0 +0
2024-09-27 2024-09-25 0.080 0 +0
2024-09-26 2024-09-24 0.080 0 +0
2024-09-25 2024-09-23 0.080 0 +0
2024-09-24 2024-09-20 0.080 0 +0
2024-09-23 2024-09-19 0.085 0 +0
2024-09-20 2024-09-17 0.085 0 +0
2024-09-19 2024-09-16 0.085 0 +0
2024-09-17 2024-09-13 0.086 0 +0
2024-09-16 2024-09-12 0.090 0 +0
2024-09-13 2024-09-11 0.095 0 +0
2024-09-12 2024-09-10 0.096 0 +0
2024-09-11 2024-09-09 0.096 0 +0
2024-09-10 2024-09-05 0.088 0 +0
2024-09-09 2024-09-04 0.083 0 +0
2024-09-05 2024-09-03 0.083 0 +0
2024-09-04 2024-09-02 0.083 0 +0
2024-09-03 2024-08-30 0.083 0 +0
2024-09-02 2024-08-29 0.075 0 +0
2024-08-30 2024-08-28 0.075 0 +0
2024-08-29 2024-08-27 0.071 0 +0
2024-08-28 2024-08-26 0.078 0 +0
2024-08-27 2024-08-23 0.078 0 +0
2024-08-26 2024-08-22 0.086 0 +0
2024-08-23 2024-08-21 0.097 0 +0
2024-08-22 2024-08-20 0.102 0 +0
2024-08-21 2024-08-19 0.105 0 +0
2024-08-20 2024-08-16 0.105 0 +0
2024-08-19 2024-08-15 0.105 0 +0
2024-08-16 2024-08-14 0.102 0 +0
2024-08-15 2024-08-13 0.102 0 +0
2024-08-14 2024-08-12 0.102 0 +0
2024-08-13 2024-08-09 0.106 0 +0
2024-08-12 2024-08-08 0.109 0 +0
2024-08-09 2024-08-07 0.109 0 +0
2024-08-08 2024-08-06 0.109 0 +0
2024-08-07 2024-08-05 0.109 0 +0
2024-08-06 2024-08-02 0.106 0 +0
2024-08-05 2024-08-01 0.106 0 +0
2024-08-02 2024-07-31 0.106 0 +0
2024-08-01 2024-07-30 0.098 0 +0
2024-07-31 2024-07-29 0.097 0 +0
2024-07-30 2024-07-26 0.097 0 +0
2024-07-29 2024-07-25 0.097 0 +0
2024-07-26 2024-07-24 0.097 0 +0
2024-07-25 2024-07-23 0.097 0 +0
2024-07-24 2024-07-22 0.097 0 +0
2024-07-23 2024-07-19 0.097 0 +0
2024-07-22 2024-07-18 0.097 0 +0
2024-07-19 2024-07-17 0.106 0 +0
2024-07-18 2024-07-16 0.105 0 +0
2024-07-17 2024-07-15 0.110 0 +0
2024-07-16 2024-07-12 0.111 0 +0
2024-07-15 2024-07-11 0.118 0 +0
2024-07-12 2024-07-10 0.120 0 +0
2024-07-11 2024-07-09 0.123 0 +0
2024-07-10 2024-07-08 0.123 0 +0
2024-07-09 2024-07-05 0.123 0 +0
2024-07-08 2024-07-04 0.123 0 +0
2024-07-05 2024-07-03 0.123 0 +0
2024-07-04 2024-07-02 0.110 0 +0
2024-07-03 2024-06-28 0.095 0 +0
2024-07-02 2024-06-27 0.095 0 +0
2024-06-28 2024-06-26 0.094 0 +0
2024-06-27 2024-06-25 0.096 0 +0
2024-06-26 2024-06-24 0.096 0 +0
2024-06-25 2024-06-21 0.096 0 +0
2024-06-24 2024-06-20 0.095 0 +0
2024-06-21 2024-06-19 0.102 0 +0
2024-06-20 2024-06-18 0.102 0 +0
2024-06-19 2024-06-17 0.105 0 +0
2024-06-18 2024-06-14 0.123 0 +0
2024-06-17 2024-06-13 0.123 0 +0
2024-06-14 2024-06-12 0.123 0 +0
2024-06-13 2024-06-11 0.123 0 +0
2024-06-12 2024-06-07 0.123 0 +0
2024-06-11 2024-06-06 0.123 0 +0
2024-06-07 2024-06-05 0.117 0 +0
2024-06-06 2024-06-04 0.131 0 +0
2024-06-05 2024-06-03 0.119 0 +0
2024-06-04 2024-05-31 0.118 0 +0
2024-06-03 2024-05-30 0.115 0 +0
2024-05-31 2024-05-29 0.115 0 +0
2024-05-30 2024-05-28 0.115 0 +0
2024-05-29 2024-05-27 0.110 0 +0
2024-05-28 2024-05-24 0.110 0 +0
2024-05-27 2024-05-23 0.116 0 +0
2024-05-24 2024-05-22 0.116 0 +0
2024-05-23 2024-05-21 0.116 0 +0
2024-05-22 2024-05-20 0.098 0 +0
2024-05-21 2024-05-17 0.096 0 +0
2024-05-20 2024-05-16 0.096 0 +0
2024-05-17 2024-05-14 0.115 0 +0
2024-05-16 2024-05-13 0.115 0 +0
2024-05-14 2024-05-10 0.115 0 +0
2024-05-13 2024-05-09 0.115 0 +0
2024-05-10 2024-05-08 0.115 0 +0
2024-05-09 2024-05-07 0.115 0 +0
2024-05-08 2024-05-06 0.115 0 +0
2024-05-07 2024-05-03 0.116 0 +0
2024-05-06 2024-05-02 0.116 0 +0
2024-05-03 2024-04-30 0.116 0 +0
2024-05-02 2024-04-29 0.102 0 +0
2024-04-30 2024-04-26 0.100 0 +0
2024-04-29 2024-04-25 0.093 0 +0
2024-04-26 2024-04-24 0.091 0 +0
2024-04-25 2024-04-23 0.090 0 +0
2024-04-24 2024-04-22 0.095 0 +0
2024-04-23 2024-04-19 0.100 0 +0
2024-04-22 2024-04-18 0.100 0 +0
2024-04-19 2024-04-17 0.100 0 +0
2024-04-18 2024-04-16 0.112 0 +0
2024-04-17 2024-04-15 0.113 0 +0
2024-04-16 2024-04-12 0.118 0 +0
2024-04-15 2024-04-11 0.113 0 +0
2024-04-12 2024-04-10 0.113 0 +0
2024-04-11 2024-04-09 0.123 0 +0
2024-04-10 2024-04-08 0.123 0 +0
2024-04-09 2024-04-05 0.118 0 +0
2024-04-08 2024-04-03 0.118 0 +0
2024-04-05 2024-04-02 0.118 0 +0
2024-04-03 2024-03-28 0.120 0 +0
2024-04-02 2024-03-27 0.121 0 +0
2024-03-28 2024-03-26 0.119 0 +0
2024-03-27 2024-03-25 0.112 0 +0
2024-03-26 2024-03-22 0.126 0 +0
2024-03-25 2024-03-21 0.123 0 +0
2024-03-22 2024-03-20 0.123 0 +0
2024-03-21 2024-03-19 0.120 0 +0
2024-03-20 2024-03-18 0.127 0 +0
2024-03-19 2024-03-15 0.116 0 +0
2024-03-18 2024-03-14 0.116 0 +0
2024-03-15 2024-03-13 0.123 0 +0
2024-03-14 2024-03-12 0.123 0 +0
2024-03-13 2024-03-11 0.123 0 +0
2024-03-12 2024-03-08 0.123 0 +0
2024-03-11 2024-03-07 0.123 0 +0
2024-03-08 2024-03-06 0.135 0 +0
2024-03-07 2024-03-05 0.142 0 +0
2024-03-06 2024-03-04 0.136 0 +0
2024-03-05 2024-03-01 0.135 0 +0
2024-03-04 2024-02-29 0.122 0 +0
2024-03-01 2024-02-28 0.122 0 +0
2024-02-29 2024-02-27 0.126 0 +0
2024-02-28 2024-02-26 0.118 0 +0
2024-02-27 2024-02-23 0.119 0 +0
2024-02-26 2024-02-22 0.121 0 +0
2024-02-23 2024-02-21 0.122 0 +0
2024-02-22 2024-02-20 0.126 0 +0
2024-02-21 2024-02-19 0.119 0 +0
2024-02-20 2024-02-16 0.122 0 +0
2024-02-19 2024-02-15 0.123 0 +0
2024-02-16 2024-02-14 0.125 0 +0
2024-02-15 2024-02-09 0.122 0 +0
2024-02-14 2024-02-07 0.123 0 +0
2024-02-08 2024-02-06 0.125 0 +0
2024-02-07 2024-02-05 0.125 0 +0
2024-02-06 2024-02-02 0.125 0 +0
2024-02-05 2024-02-01 0.126 0 +0
2024-02-02 2024-01-31 0.129 0 +0
2024-02-01 2024-01-30 0.122 0 +0
2024-01-31 2024-01-29 0.114 0 +0
2024-01-30 2024-01-26 0.119 0 +0
2024-01-29 2024-01-25 0.124 0 +0
2024-01-26 2024-01-24 0.128 0 +0
2024-01-25 2024-01-23 0.125 0 +0
2024-01-24 2024-01-22 0.124 0 +0
2024-01-23 2024-01-19 0.126 0 +0
2024-01-22 2024-01-18 0.127 0 +0
2024-01-19 2024-01-17 0.122 0 +0
2024-01-18 2024-01-16 0.130 0 +0
2024-01-17 2024-01-15 0.129 0 +0
2024-01-16 2024-01-12 0.130 0 +0
2024-01-15 2024-01-11 0.139 0 +0
2024-01-12 2024-01-10 0.139 0 +0
2024-01-11 2024-01-09 0.143 0 +0
2024-01-10 2024-01-08 0.143 0 +0
2024-01-09 2024-01-05 0.141 0 +0
2024-01-08 2024-01-04 0.135 0 +0
2024-01-05 2024-01-03 0.135 0 +0
2024-01-04 2024-01-02 0.135 0 +0
2024-01-03 2023-12-29 0.132 0 +0
2024-01-02 2023-12-28 0.140 0 +0
2023-12-29 2023-12-27 0.141 0 +0
2023-12-28 2023-12-22 0.141 0 +0
2023-12-27 2023-12-21 0.146 0 +0
2023-12-22 2023-12-20 0.146 0 +0
2023-12-21 2023-12-19 0.146 0 +0
2023-12-20 2023-12-18 0.143 0 +0
2023-12-19 2023-12-15 0.149 0 +0
2023-12-18 2023-12-14 0.149 0 +0
2023-12-15 2023-12-13 0.138 0 +0
2023-12-14 2023-12-12 0.130 0 +0
2023-12-13 2023-12-11 0.130 0 +0
2023-12-12 2023-12-08 0.130 0 +0
2023-12-11 2023-12-07 0.130 0 +0
2023-12-08 2023-12-06 0.130 0 +0
2023-12-07 2023-12-05 0.134 0 +0
2023-12-06 2023-12-04 0.132 0 +0
2023-12-05 2023-12-01 0.132 0 +0
2023-12-04 2023-11-30 0.129 0 +0
2023-12-01 2023-11-29 0.129 0 +0
2023-11-30 2023-11-28 0.129 0 +0
2023-11-29 2023-11-27 0.129 0 +0
2023-11-28 2023-11-24 0.129 0 +0
2023-11-27 2023-11-23 0.129 0 +0
2023-11-24 2023-11-22 0.132 0 +0
2023-11-23 2023-11-21 0.130 0 +0
2023-11-22 2023-11-20 0.130 0 +0
2023-11-21 2023-11-17 0.131 0 +0
2023-11-20 2023-11-16 0.137 0 +0
2023-11-17 2023-11-15 0.126 0 +0
2023-11-16 2023-11-14 0.120 0 +0
2023-11-15 2023-11-13 0.133 0 +0
2023-11-14 2023-11-10 0.133 0 +0
2023-11-13 2023-11-09 0.132 0 +0
2023-11-10 2023-11-08 0.135 0 +0
2023-11-09 2023-11-07 0.126 0 +0
2023-11-08 2023-11-06 0.133 0 +0
2023-11-07 2023-11-03 0.142 0 +0
2023-11-06 2023-11-02 0.123 0 +0
2023-11-03 2023-11-01 0.121 0 +0
2023-11-02 2023-10-31 0.129 0 +0
2023-11-01 2023-10-30 0.131 0 +0
2023-10-31 2023-10-27 0.134 0 +0
2023-10-30 2023-10-26 0.130 0 +0
2023-10-27 2023-10-25 0.118 0 +0
2023-10-26 2023-10-24 0.120 0 +0
2023-10-25 2023-10-20 0.128 0 +0
2023-10-24 2023-10-19 0.134 0 +0
2023-10-20 2023-10-18 0.140 0 +0
2023-10-19 2023-10-17 0.136 0 +0
2023-10-18 2023-10-16 0.137 0 +0
2023-10-17 2023-10-13 0.135 0 +0
2023-10-16 2023-10-12 0.135 0 +0
2023-10-13 2023-10-11 0.129 0 +0
2023-10-12 2023-10-10 0.134 0 +0
2023-10-11 2023-10-09 0.138 0 +0
2023-10-10 2023-10-06 0.145 0 +0
2023-10-09 2023-10-05 0.145 0 +0
2023-10-06 2023-10-04 0.140 0 +0
2023-10-05 2023-10-03 0.140 0 +0
2023-10-04 2023-09-29 0.137 0 +0
2023-10-03 2023-09-28 0.137 0 +0
2023-09-29 2023-09-27 0.150 0 +0
2023-09-28 2023-09-26 0.150 0 +0
2023-09-27 2023-09-25 0.150 0 +0
2023-09-26 2023-09-22 0.118 0 +0
2023-09-25 2023-09-21 0.130 0 +0
2023-09-22 2023-09-20 0.122 0 +0
2023-09-21 2023-09-19 0.163 0 +0
2023-09-20 2023-09-18 0.165 0 +0
2023-09-19 2023-09-15 0.165 0 +0
2023-09-18 2023-09-14 0.158 0 +0
2023-09-15 2023-09-13 0.153 0 +0
2023-09-14 2023-09-12 0.151 0 +0
2023-09-13 2023-09-11 0.193 0 +0
2023-09-12 2023-09-07 0.195 0 +0
2023-09-11 2023-09-06 0.196 0 +0
2023-09-07 2023-09-05 0.128 0 +0
2023-09-06 2023-09-04 0.130 0 +0
2023-09-05 2023-08-31 0.145 0 +0
2023-09-04 2023-08-30 0.175 0 +0
2023-08-31 2023-08-29 0.183 0 +0
2023-08-30 2023-08-28 0.250 0 +0
2023-08-29 2023-08-25 0.250 0 +0
2023-08-28 2023-08-24 0.250 0 +0
2023-08-25 2023-08-23 0.250 0 +0
2023-08-24 2023-08-22 0.250 0 +0
2023-08-23 2023-08-21 0.250 0 +0
2023-08-22 2023-08-18 0.250 0 +0
2023-08-21 2023-08-17 0.250 0 +0
2023-08-18 2023-08-16 0.250 0 +0
2023-08-17 2023-08-15 0.250 0 +0
2023-08-16 2023-08-14 0.250 0 +0
2023-08-15 2023-08-11 0.250 0 +0
2023-08-14 2023-08-10 0.250 0 +0
2023-08-11 2023-08-09 0.250 0 +0
2023-08-10 2023-08-08 0.250 0 +0
2023-08-09 2023-08-07 0.250 0 +0
2023-08-08 2023-08-04 0.275 0 +0
2023-08-07 2023-08-03 0.275 0 +0
2023-08-04 2023-08-02 0.275 0 +0
2023-08-03 2023-08-01 0.250 0 +0
2023-08-02 2023-07-31 0.300 0 +0
2023-08-01 2023-07-28 0.300 0 +0
2023-07-31 2023-07-27 0.275 0 +0
2023-07-28 2023-07-26 0.275 0 +0
2023-07-27 2023-07-25 0.250 0 +0
2023-07-26 2023-07-24 0.250 0 +0
2023-07-25 2023-07-21 0.300 0 +0
2023-07-24 2023-07-20 0.325 0 +0
2023-07-21 2023-07-19 0.325 0 +0
2023-07-20 2023-07-18 0.350 0 +0
2023-07-19 2023-07-14 0.375 0 +0
2023-07-18 2023-07-13 0.375 0 +0
2023-07-14 2023-07-12 0.375 0 +0
2023-07-13 2023-07-11 0.350 0 +0
2023-07-12 2023-07-10 0.350 0 +0
2023-07-11 2023-07-07 0.400 0 +0
2023-07-10 2023-07-06 0.400 0 +0
2023-07-07 2023-07-05 0.375 0 +0
2023-07-06 2023-07-04 0.375 0 +0
2023-07-05 2023-07-03 0.375 0 +0
2023-07-04 2023-06-30 0.350 0 +0
2023-07-03 2023-06-29 0.375 0 +0
2023-06-30 2023-06-28 0.350 0 +0
2023-06-29 2023-06-27 0.375 0 +0
2023-06-28 2023-06-26 0.400 0 +0
2023-06-27 2023-06-23 0.400 0 +0
2023-06-26 2023-06-21 0.400 0 +0
2023-06-23 2023-06-20 0.400 0 +0
2023-06-21 2023-06-19 0.400 0 +0
2023-06-20 2023-06-16 0.350 0 +0
2023-06-19 2023-06-15 0.350 0 +0
2023-06-16 2023-06-14 0.375 0 +0
2023-06-15 2023-06-13 0.375 0 +0
2023-06-14 2023-06-12 0.375 0 +0
2023-06-13 2023-06-09 0.375 0 +0
2023-06-12 2023-06-08 0.400 0 +0
2023-06-09 2023-06-07 0.375 0 +0
2023-06-08 2023-06-06 0.425 0 +0
2023-06-07 2023-06-05 0.425 0 +0
2023-06-06 2023-06-02 0.375 0 +0
2023-06-05 2023-06-01 0.350 0 +0
2023-06-02 2023-05-31 0.350 0 +0
2023-06-01 2023-05-30 0.350 0 +0
2023-05-31 2023-05-29 0.350 0 +0
2023-05-30 2023-05-25 0.375 0 +0
2023-05-29 2023-05-24 0.375 0 +0
2023-05-25 2023-05-23 0.400 0 +0
2023-05-24 2023-05-22 0.400 0 +0
2023-05-23 2023-05-19 0.425 0 +0
2023-05-22 2023-05-18 0.425 0 +0
2023-05-19 2023-05-17 0.450 0 +0
2023-05-18 2023-05-16 0.450 0 +0
2023-05-17 2023-05-15 0.450 0 +0
2023-05-16 2023-05-12 0.450 0 +0
2023-05-15 2023-05-11 0.450 0 +0
2023-05-12 2023-05-10 0.425 0 +0
2023-05-11 2023-05-09 0.450 0 +0
2023-05-10 2023-05-08 0.425 0 +0
2023-05-09 2023-05-05 0.425 0 +0
2023-05-08 2023-05-04 0.425 0 +0
2023-05-05 2023-05-03 0.425 0 +0
2023-05-04 2023-05-02 0.425 0 +0
2023-05-03 2023-04-28 0.450 0 +0
2023-05-02 2023-04-27 0.475 0 +0
2023-04-28 2023-04-26 0.450 0 +0
2023-04-27 2023-04-25 0.475 0 +0
2023-04-26 2023-04-24 0.475 0 +0
2023-04-25 2023-04-21 0.450 0 +0
2023-04-24 2023-04-20 0.475 0 +0
2023-04-21 2023-04-19 0.500 0 +0
2023-04-20 2023-04-18 0.500 0 +0
2023-04-19 2023-04-17 0.525 0 +0
2023-04-18 2023-04-14 0.525 0 +0
2023-04-17 2023-04-13 0.550 0 +0
2023-04-14 2023-04-12 0.525 0 +0
2023-04-13 2023-04-11 0.525 0 +0
2023-04-12 2023-04-06 0.500 0 +0
2023-04-11 2023-04-04 0.475 0 +0
2023-04-06 2023-04-03 0.500 0 +0
2023-04-04 2023-03-31 0.525 0 +0
2023-04-03 2023-03-30 0.475 0 +0
2023-03-31 2023-03-29 0.575 0 +0
2023-03-30 2023-03-28 0.525 0 +0
2023-03-29 2023-03-27 0.525 0 +0
2023-03-28 2023-03-24 0.525 0 +0
2023-03-27 2023-03-23 0.550 0 +0
2023-03-24 2023-03-22 0.550 0 +0
2023-03-23 2023-03-21 0.550 0 +0
2023-03-22 2023-03-20 0.575 0 +0
2023-03-21 2023-03-17 0.625 0 +0
2023-03-20 2023-03-16 0.625 0 +0
2023-03-17 2023-03-15 0.600 0 +0
2023-03-16 2023-03-14 0.600 0 +0
2023-03-15 2023-03-13 0.700 0 +0
2023-03-14 2023-03-10 0.725 0 +0
2023-03-13 2023-03-09 0.550 0 +0
2023-03-10 2023-03-08 0.600 0 +0
2023-03-09 2023-03-07 0.625 0 +0
2023-03-08 2023-03-06 0.650 0 +0
2023-03-07 2023-03-03 0.625 0 +0
2023-03-06 2023-03-02 0.625 0 +0
2023-03-03 2023-03-01 0.675 0 +0
2023-03-02 2023-02-28 0.725 0 +0
2023-03-01 2023-02-27 0.650 0 +0
2023-02-28 2023-02-24 0.675 0 +0
2023-02-27 2023-02-23 0.750 0 +0
2023-02-24 2023-02-22 0.750 0 +0
2023-02-23 2023-02-21 0.775 0 +0
2023-02-22 2023-02-20 0.825 0 +0
2023-02-21 2023-02-17 0.825 0 +0
2023-02-20 2023-02-16 0.800 0 +0
2023-02-17 2023-02-15 0.850 0 +0
2023-02-16 2023-02-14 0.800 0 +0
2023-02-15 2023-02-13 0.875 0 +0
2023-02-14 2023-02-10 0.850 0 +0
2023-02-13 2023-02-09 0.825 0 +0
2023-02-10 2023-02-08 0.825 0 +0
2023-02-09 2023-02-07 0.850 0 +0
2023-02-08 2023-02-06 0.875 0 +0
2023-02-07 2023-02-03 0.900 0 +0
2023-02-06 2023-02-02 0.925 0 +0
2023-02-03 2023-02-01 0.850 0 +0
2023-02-02 2023-01-31 0.950 0 +0
2023-02-01 2023-01-30 0.875 0 +0
2023-01-31 2023-01-27 0.900 0 +0
2023-01-30 2023-01-26 0.900 0 +0
2023-01-27 2023-01-20 0.825 0 +0
2023-01-26 2023-01-19 0.775 0 +0
2023-01-20 2023-01-18 0.800 0 +0
2023-01-19 2023-01-17 0.775 0 +0
2023-01-18 2023-01-16 0.825 0 +0
2023-01-17 2023-01-13 0.825 0 +0
2023-01-16 2023-01-12 0.775 0 +0
2023-01-13 2023-01-11 0.850 0 +0
2023-01-12 2023-01-10 0.825 0 +0
2023-01-11 2023-01-09 0.900 0 +0
2023-01-10 2023-01-06 0.825 0 +0
2023-01-09 2023-01-05 0.800 0 +0
2023-01-06 2023-01-04 0.800 0 +0
2023-01-05 2023-01-03 0.900 0 +0
2023-01-04 2022-12-30 0.850 0 +0
2023-01-03 2022-12-29 0.900 0 +0
2022-12-30 2022-12-28 0.875 0 +0
2022-12-29 2022-12-23 0.975 0 +0
2022-12-28 2022-12-22 0.925 0 +0
2022-12-23 2022-12-21 1.000 0 +0
2022-12-22 2022-12-20 1.050 0 +0
2022-12-21 2022-12-19 1.000 0 +0
2022-12-20 2022-12-16 1.050 0 +0
2022-12-19 2022-12-15 1.150 0 +0
2022-12-16 2022-12-14 1.325 0 +0
2022-12-15 2022-12-13 1.075 0 +0
2022-12-14 2022-12-12 1.075 0 +0
2022-12-13 2022-12-09 1.200 0 +0
2022-12-12 2022-12-08 1.250 0 +0
2022-12-09 2022-12-07 1.350 0 +0
2022-12-08 2022-12-06 1.325 0 +0
2022-12-07 2022-12-05 1.350 0 +0
2022-12-06 2022-12-02 1.000 0 +0
2022-12-05 2022-12-01 0.925 0 +0
2022-12-02 2022-11-30 0.925 0 +0
2022-12-01 2022-11-29 0.925 0 +0
2022-11-30 2022-11-28 0.900 0 +0
2022-11-29 2022-11-25 0.975 0 +0
2022-11-28 2022-11-24 1.000 0 +0
2022-11-25 2022-11-23 1.150 0 +0
2022-11-24 2022-11-22 1.200 0 +0
2022-11-23 2022-11-21 1.400 0 +0
2022-11-22 2022-11-18 1.450 0 +0
2022-11-21 2022-11-17 1.400 0 +0
2022-11-18 2022-11-16 1.400 0 +0
2022-11-17 2022-11-15 1.225 0 +0
2022-11-16 2022-11-14 0.625 0 +0
2022-11-15 2022-11-11 0.600 0 +0
2022-11-14 2022-11-10 0.600 0 +0
2022-11-11 2022-11-09 0.600 0 +0
2022-11-10 2022-11-08 0.600 0 +0
2022-11-09 2022-11-07 0.575 0 +0
2022-11-08 2022-11-04 0.525 0 +0
2022-11-07 2022-11-03 0.500 0 +0
2022-11-04 2022-11-02 0.525 0 +0
2022-11-03 2022-11-01 0.575 0 +0
2022-11-02 2022-10-31 0.525 0 +0
2022-11-01 2022-10-28 0.500 0 +0
2022-10-31 2022-10-27 0.550 0 +0
2022-10-28 2022-10-26 0.575 0 +0
2022-10-27 2022-10-25 0.525 0 +0
2022-10-26 2022-10-24 0.500 0 +0
2022-10-25 2022-10-21 0.525 0 +0
2022-10-24 2022-10-20 0.525 0 +0
2022-10-21 2022-10-19 0.625 0 +0
2022-10-20 2022-10-18 0.650 0 +0
2022-10-19 2022-10-17 0.525 0 +0
2022-10-18 2022-10-14 0.525 0 +0
2022-10-17 2022-10-13 0.550 0 +0
2022-10-14 2022-10-12 0.575 0 +0
2022-10-13 2022-10-11 0.575 0 +0
2022-10-12 2022-10-10 0.625 0 +0
2022-10-11 2022-10-07 0.625 0 +0
2022-10-10 2022-10-06 0.675 0 +0
2022-10-07 2022-10-05 0.525 0 +0
2022-10-06 2022-10-03 0.500 0 +0
2022-10-05 2022-09-30 0.500 0 +0
2022-10-03 2022-09-29 0.550 0 +0
2022-09-30 2022-09-28 0.550 0 +0
2022-09-29 2022-09-27 0.600 0 +0
2022-09-28 2022-09-26 0.600 0 +0
2022-09-27 2022-09-23 0.525 0 +0
2022-09-26 2022-09-22 0.600 0 +0
2022-09-23 2022-09-21 0.650 0 +0
2022-09-22 2022-09-20 0.700 0 +0
2022-09-21 2022-09-19 0.750 0 +0
2022-09-20 2022-09-16 0.750 0 +0
2022-09-19 2022-09-15 0.975 0 +0
2022-09-16 2022-09-14 1.025 0 +0
2022-09-15 2022-09-13 1.125 0 +0
2022-09-14 2022-09-09 1.075 0 +0
2022-09-13 2022-09-08 1.175 0 +0
2022-09-09 2022-09-07 1.125 0 +0
2022-09-08 2022-09-06 1.100 0 +0
2022-09-07 2022-09-05 1.250 0 +0
2022-09-06 2022-09-02 1.225 0 +0
2022-09-05 2022-09-01 1.275 0 +0
2022-09-02 2022-08-31 1.250 0 +0
2022-09-01 2022-08-30 1.250 0 +0
2022-08-31 2022-08-29 1.250 0 +0
2022-08-30 2022-08-26 1.250 0 +0
2022-08-29 2022-08-25 1.250 0 +0
2022-08-26 2022-08-24 1.300 0 +0
2022-08-25 2022-08-23 1.375 0 +0
2022-08-24 2022-08-22 1.375 0 +0
2022-08-23 2022-08-19 1.450 0 +0
2022-08-22 2022-08-18 1.450 0 +0
2022-08-19 2022-08-17 1.450 0 +0
2022-08-18 2022-08-16 1.325 0 +0
2022-08-17 2022-08-15 1.300 0 +0
2022-08-16 2022-08-12 1.300 0 +0
2022-08-15 2022-08-11 1.250 0 +0
2022-08-12 2022-08-10 1.325 0 +0
2022-08-11 2022-08-09 1.300 0 +0
2022-08-10 2022-08-08 1.275 0 +0
2022-08-09 2022-08-05 1.350 0 +0
2022-08-08 2022-08-04 1.425 0 +0
2022-08-05 2022-08-03 1.525 0 +0
2022-08-04 2022-08-02 1.700 0 +0
2022-08-03 2022-08-01 1.525 0 +0
2022-08-02 2022-07-29 1.625 0 +0
2022-08-01 2022-07-28 1.625 0 +0
2022-07-29 2022-07-27 1.600 0 +0
2022-07-28 2022-07-26 1.700 0 +0
2022-07-27 2022-07-25 1.750 0 +0
2022-07-26 2022-07-22 1.900 0 +0
2022-07-25 2022-07-21 1.900 0 +0
2022-07-22 2022-07-20 1.900 0 +0
2022-07-21 2022-07-19 1.775 0 +0
2022-07-20 2022-07-18 1.750 0 +0
2022-07-19 2022-07-15 1.775 0 +0
2022-07-18 2022-07-14 1.750 0 +0
2022-07-15 2022-07-13 1.925 0 +0
2022-07-14 2022-07-12 1.875 0 +0
2022-07-13 2022-07-11 1.975 0 +0
2022-07-12 2022-07-08 1.875 0 +0
2022-07-11 2022-07-07 2.175 0 +0
2022-07-08 2022-07-06 2.675 0 +0
2022-07-07 2022-07-05 2.875 0 +0
2022-07-06 2022-07-04 2.875 0 +0
2022-07-05 2022-06-30 3.000 0 +0
2022-07-04 2022-06-29 3.000 0 +0
2022-06-30 2022-06-28 3.000 0 +0
2022-06-29 2022-06-27 3.200 0 +0
2022-06-28 2022-06-24 3.025 0 +0
2022-06-27 2022-06-23 3.100 0 -6,200
2022-06-15 2022-06-13 2.625 6,200 -2,000 0.00% 16,275
2022-04-21 2022-04-19 2.450 8,200 -200 0.00% 20,090
2022-04-13 2022-04-11 2.425 8,400 -2,000 0.00% 20,370
2022-04-01 2022-03-30 2.625 10,400 -14,000 0.01% 27,300
2022-03-31 2022-03-29 2.650 24,400 -400 0.01% 64,660
2022-03-24 2022-03-22 2.750 24,800 -6,600 0.01% 68,200
2022-03-23 2022-03-21 2.875 31,400 -4,000 0.02% 90,275
2022-03-16 2022-03-14 2.650 35,400 -7,200 0.02% 93,810
2022-03-15 2022-03-11 2.650 42,600 -400 0.02% 112,890
2022-03-11 2022-03-09 2.500 43,000 +200 0.02% 107,500
2022-03-10 2022-03-08 2.725 42,800 -40,400 0.02% 116,630
2022-03-09 2022-03-07 2.725 83,200 -8,000 0.05% 226,720
2022-03-07 2022-03-03 2.875 91,200 -4,000 0.05% 262,200
2022-03-04 2022-03-02 2.500 95,200 -600 0.05% 238,000
2022-03-01 2022-02-25 2.550 95,800 -200 0.05% 244,290
2022-02-17 2022-02-15 2.975 96,000 +200 0.05% 285,600
2022-02-15 2022-02-11 3.250 95,800 +400 0.05% 311,350
2021-12-02 2021-11-30 5.050 95,400 +400 0.05% 481,770
2021-11-03 2021-11-01 6.250 95,000 -13,600 0.05% 593,750
2021-10-08 2021-10-06 5.250 108,600 -1,600 0.06% 570,150
2021-08-23 2021-08-19 5.550 110,200 +400 0.06% 611,610
2021-07-29 2021-07-27 5.775 109,800 +200 0.06% 634,095
2021-06-30 2021-06-28 6.875 109,600 -400 0.06% 753,500
2021-06-29 2021-06-25 7.125 110,000 -6,000 0.06% 783,750
2021-06-28 2021-06-24 6.625 116,000 -8,000 0.07% 768,500
2021-06-25 2021-06-23 6.500 124,000 -8,000 0.07% 806,000
2021-06-17 2021-06-15 6.125 132,000 +200 0.08% 808,500
2021-06-15 2021-06-10 6.200 131,800 +600 0.08% 817,160
2021-06-11 2021-06-09 6.375 131,200 -14,600 0.08% 836,400
2021-06-09 2021-06-07 6.375 145,800 -18,400 0.08% 929,475
2021-06-03 2021-06-01 6.250 164,200 -12,000 0.09% 1,026,250
2021-05-21 2021-05-18 7.250 176,200 +400 0.10% 1,277,450
2021-05-04 2021-04-30 7.625 175,800 +12,000 0.10% 1,340,475
2021-04-28 2021-04-26 7.125 163,800 +2,000 0.10% 1,167,075
2021-04-27 2021-04-23 7.375 161,800 +4,000 0.09% 1,193,275
2021-04-23 2021-04-21 7.500 157,800 -26,800 0.09% 1,183,500
2021-04-19 2021-04-15 7.250 184,600 +4,000 0.11% 1,338,350
2021-04-13 2021-04-09 7.625 180,600 -1,600 0.11% 1,377,075
2021-04-12 2021-04-08 8.250 182,200 -6,600 0.11% 1,503,150
2021-04-09 2021-04-07 6.875 188,800 -400 0.11% 1,298,000
2021-03-30 2021-03-26 5.400 189,200 +600 0.11% 1,021,680
2021-03-29 2021-03-25 5.350 188,600 -600 0.11% 1,009,010
2021-03-26 2021-03-24 5.225 189,200 +400 0.11% 988,570
2021-03-24 2021-03-22 5.525 188,800 +200 0.11% 1,043,120
2021-03-19 2021-03-17 5.500 188,600 +400 0.11% 1,037,300
2021-03-16 2021-03-12 5.825 188,200 +200 0.11% 1,096,265
2021-03-15 2021-03-11 6.200 188,000 +400 0.11% 1,165,600
2021-03-12 2021-03-10 5.900 187,600 +1,000 0.11% 1,106,840
2021-03-11 2021-03-09 6.375 186,600 +800 0.11% 1,189,575
2021-03-09 2021-03-05 6.500 185,800 +800 0.11% 1,207,700
2021-03-08 2021-03-04 7.125 185,000 +1,200 0.11% 1,318,125
2021-03-02 2021-02-26 7.125 183,800 -3,800 0.11% 1,309,575
2021-02-26 2021-02-24 7.375 187,600 +7,800 0.11% 1,383,550
2021-02-25 2021-02-23 8.000 179,800 +1,000 0.10% 1,438,400
2021-02-24 2021-02-22 8.125 178,800 +2,000 0.10% 1,452,750
2021-02-23 2021-02-19 7.875 176,800 +2,400 0.10% 1,392,300
2021-02-22 2021-02-18 8.250 174,400 -4,000 0.10% 1,438,800
2021-02-19 2021-02-17 8.000 178,400 +6,600 0.10% 1,427,200
2021-02-18 2021-02-16 7.375 171,800 -2,400 0.10% 1,267,025
2021-02-17 2021-02-11 6.125 174,200 +2,600 0.10% 1,066,975
2021-02-16 2021-02-09 6.075 171,600 -200 0.10% 1,042,470
2021-02-10 2021-02-08 6.250 171,800 +600 0.10% 1,073,750
2021-02-09 2021-02-05 5.950 171,200 +9,000 0.10% 1,018,640
2021-02-08 2021-02-04 5.600 162,200 +20,000 0.09% 908,320
2021-02-05 2021-02-03 5.275 142,200 +400 0.08% 750,105
2021-02-02 2021-01-29 5.975 141,800 +200 0.08% 847,255
2021-01-29 2021-01-27 6.125 141,600 +200 0.08% 867,300
2021-01-27 2021-01-25 6.000 141,400 +8,200 0.08% 848,400
2021-01-26 2021-01-22 6.125 133,200 +200 0.08% 815,850
2021-01-25 2021-01-21 6.500 133,000 -5,400 0.08% 864,500
2021-01-22 2021-01-20 6.625 138,400 +800 0.08% 916,900
2021-01-21 2021-01-19 6.875 137,600 +1,200 0.08% 946,000
2021-01-20 2021-01-18 6.875 136,400 +23,800 0.08% 937,750
2021-01-19 2021-01-15 6.500 112,600 +38,000 0.07% 731,900
2021-01-18 2021-01-14 6.250 74,600 -200 0.04% 466,250
2021-01-15 2021-01-13 6.225 74,800 +4,600 0.04% 465,630
2021-01-08 2021-01-06 5.225 70,200 +2,000 0.04% 366,795
2021-01-07 2021-01-05 5.600 68,200 -2,400 0.04% 381,920
2021-01-06 2021-01-04 5.500 70,600 +2,400 0.04% 388,300
2020-12-16 2020-12-14 4.800 68,200 -800 0.04% 327,360
2020-12-15 2020-12-11 4.625 69,000 -800 0.04% 319,125
2020-12-14 2020-12-10 5.075 69,800 -6,000 0.04% 354,235
2020-12-11 2020-12-09 4.150 75,800 -400 0.04% 314,570
2020-12-07 2020-12-03 2.875 76,200 +1,400 0.04% 219,075
2020-12-04 2020-12-02 3.025 74,800 -400 0.04% 226,270
2020-12-03 2020-12-01 3.150 75,200 +400 0.04% 236,880
2020-11-30 2020-11-26 3.250 74,800 -1,800 0.04% 243,100
2020-11-27 2020-11-25 3.325 76,600 +200 0.04% 254,695
2020-11-19 2020-11-17 3.475 76,400 -600 0.04% 265,490
2020-10-06 2020-09-30 4.600 77,000 +4,800 0.04% 354,200
2020-09-15 2020-09-11 4.800 72,200 +400 0.04% 346,560
2020-09-10 2020-09-08 4.925 71,800 +200 0.04% 353,615
2020-09-07 2020-09-03 4.775 71,600 -4,000 0.04% 341,890
2020-08-26 2020-08-24 4.925 75,600 +800 0.04% 372,330
2020-08-14 2020-08-12 4.950 74,800 +2,000 0.04% 370,260
2020-08-13 2020-08-11 4.925 72,800 -1,200 0.04% 358,540
2020-08-03 2020-07-30 4.975 74,000 -1,400 0.04% 368,150
2020-07-29 2020-07-27 4.850 75,400 +200 0.04% 365,690
2020-07-27 2020-07-23 5.250 75,200 -200 0.04% 394,800
2020-07-24 2020-07-22 5.125 75,400 +200 0.04% 386,425
2020-07-23 2020-07-21 5.150 75,200 +400 0.04% 387,280
2020-07-22 2020-07-20 5.225 74,800 +600 0.04% 390,830
2020-07-20 2020-07-16 4.675 74,200 -9,200 0.04% 346,885
2020-07-14 2020-07-10 4.875 83,400 +400 0.05% 406,575
2020-07-13 2020-07-09 4.650 83,000 -400 0.05% 385,950
2020-07-02 2020-06-29 4.875 83,400 -1,600 0.05% 406,575
2020-06-18 2020-06-16 4.975 85,000 -200 0.05% 422,875
2020-06-17 2020-06-15 4.800 85,200 -4,000 0.05% 408,960
2020-06-12 2020-06-10 5.150 89,200 +4,000 0.05% 459,380
2020-06-11 2020-06-09 5.200 85,200 +5,200 0.05% 443,040
2020-06-09 2020-06-05 5.325 80,000 +1,800 0.05% 426,000
2020-06-08 2020-06-04 4.550 78,200 +2,000 0.05% 355,810
2020-06-03 2020-06-01 4.425 76,200 +8,000 0.05% 337,185
2020-05-29 2020-05-27 5.050 68,200 -10,000 0.04% 344,410
2020-05-27 2020-05-25 4.875 78,200 -1,000 0.05% 381,225
2020-05-25 2020-05-21 5.450 79,200 -3,000 0.05% 431,640
2020-05-08 2020-05-06 5.850 82,200 -400 0.05% 480,870
2020-04-23 2020-04-21 6.125 82,600 -600 0.05% 505,925
2020-04-22 2020-04-20 6.100 83,200 +2,000 0.05% 507,520
2020-04-20 2020-04-16 6.250 81,200 +200 0.05% 507,500
2020-04-17 2020-04-15 6.100 81,000 -2,000 0.05% 494,100
2020-04-16 2020-04-14 6.375 83,000 +2,000 0.05% 529,125
2020-04-15 2020-04-09 6.375 81,000 +800 0.05% 516,375
2020-04-14 2020-04-08 6.500 80,200 +5,200 0.05% 521,300
2020-04-09 2020-04-07 7.000 75,000 -4,200 0.05% 525,000
2020-04-08 2020-04-06 6.150 79,200 +4,000 0.05% 487,080
2020-04-07 2020-04-03 6.100 75,200 +3,600 0.05% 458,720
2020-04-06 2020-04-02 5.700 71,600 -3,600 0.04% 408,120
2020-04-02 2020-03-31 6.050 75,200 +2,200 0.05% 454,960
2020-03-27 2020-03-25 6.000 73,000 -600 0.04% 438,000
2020-03-26 2020-03-24 5.825 73,600 +600 0.04% 428,720
2020-03-24 2020-03-20 5.775 73,000 +400 0.04% 421,575
2020-03-18 2020-03-16 6.225 72,600 +400 0.04% 451,935
2020-03-17 2020-03-13 6.150 72,200 +200 0.04% 444,030
2020-03-13 2020-03-11 7.000 72,000 +2,800 0.04% 504,000
2020-03-12 2020-03-10 7.000 69,200 -12,000 0.04% 484,400
2020-03-10 2020-03-06 7.375 81,200 -800 0.05% 598,850
2020-03-05 2020-03-03 7.375 82,000 +3,600 0.05% 604,750
2020-03-04 2020-03-02 7.375 78,400 -400 0.05% 578,200
2020-03-03 2020-02-28 7.250 78,800 +800 0.05% 571,300
2020-03-02 2020-02-27 7.875 78,000 +6,400 0.05% 614,250
2020-02-28 2020-02-26 7.125 71,600 -600 0.04% 510,150
2020-02-27 2020-02-25 6.750 72,200 +800 0.04% 487,350
2020-02-26 2020-02-24 7.125 71,400 +2,200 0.04% 508,725
2020-02-24 2020-02-20 8.000 69,200 +200 0.04% 553,600
2020-02-21 2020-02-19 8.125 69,000 +7,200 0.04% 560,625
2020-02-20 2020-02-18 8.875 61,800 -29,600 0.04% 548,475
2020-02-19 2020-02-17 6.875 91,400 +19,200 0.06% 628,375
2020-02-18 2020-02-14 6.150 72,200 -600 0.04% 444,030
2020-02-14 2020-02-12 6.050 72,800 -4,400 0.04% 440,440
2020-02-13 2020-02-11 5.975 77,200 +800 0.05% 461,270
2020-02-12 2020-02-10 5.800 76,400 +3,600 0.05% 443,120
2020-02-06 2020-02-04 6.000 72,800 +200 0.04% 436,800
2020-01-30 2020-01-24 6.250 72,600 -1,600 0.04% 453,750
2020-01-08 2020-01-06 6.150 74,200 +1,200 0.05% 456,330
2019-12-17 2019-12-13 6.375 73,000 -800 0.04% 465,375
2019-12-16 2019-12-12 5.500 73,800 +800 0.04% 405,900
2019-11-21 2019-11-19 6.875 73,000 -3,600 0.04% 501,875
2019-11-18 2019-11-14 7.000 76,600 +1,200 0.05% 536,200
2019-11-15 2019-11-13 7.500 75,400 -400 0.05% 565,500
2019-11-13 2019-11-11 7.875 75,800 -2,200 0.05% 596,925
2019-11-12 2019-11-08 7.875 78,000 -1,800 0.05% 614,250
2019-11-11 2019-11-07 8.000 79,800 -8,200 0.05% 638,400
2019-11-05 2019-11-01 7.500 88,000 +1,200 0.05% 660,000
2019-11-04 2019-10-31 7.250 86,800 -3,200 0.05% 629,300
2019-11-01 2019-10-30 6.375 90,000 +400 0.05% 573,750
2019-10-28 2019-10-24 6.175 89,600 -19,600 0.05% 553,280
2019-10-25 2019-10-23 6.175 109,200 -3,200 0.07% 674,310
2019-10-24 2019-10-22 6.250 112,400 -3,200 0.07% 702,500
2019-10-23 2019-10-21 6.250 115,600 -10,200 0.07% 722,500
2019-10-22 2019-10-18 6.200 125,800 -4,600 0.08% 779,960
2019-10-18 2019-10-16 6.375 130,400 -800 0.08% 831,300
2019-10-15 2019-10-11 6.375 131,200 +400 0.08% 836,400
2019-10-09 2019-10-04 6.375 130,800 +800 0.08% 833,850
2019-10-08 2019-10-03 6.200 130,000 -4,000 0.08% 806,000
2019-10-04 2019-10-02 6.100 134,000 -800 0.08% 817,400
2019-10-03 2019-09-30 6.375 134,800 +600 0.08% 859,350
2019-10-02 2019-09-27 6.200 134,200 +5,200 0.08% 832,040
2019-09-27 2019-09-25 6.875 129,000 +1,000 0.08% 886,875
2019-09-26 2019-09-24 6.875 128,000 +600 0.08% 880,000
2019-09-25 2019-09-23 6.750 127,400 -2,400 0.08% 859,950
2019-09-24 2019-09-20 6.750 129,800 -1,600 0.08% 876,150
2019-09-23 2019-09-19 6.750 131,400 +2,800 0.08% 886,950
2019-09-20 2019-09-18 6.750 128,600 -1,600 0.08% 868,050
2019-09-19 2019-09-17 6.750 130,200 +800 0.08% 878,850
2019-09-17 2019-09-13 6.875 129,400 -2,400 0.08% 889,625
2019-09-16 2019-09-12 6.375 131,800 +2,400 0.08% 840,225
2019-09-13 2019-09-11 6.875 129,400 +3,200 0.08% 889,625
2019-09-12 2019-09-10 6.875 126,200 +1,200 0.08% 867,625
2019-09-11 2019-09-09 7.250 125,000 -200 0.08% 906,250
2019-09-10 2019-09-06 7.250 125,200 -800 0.08% 907,700
2019-09-09 2019-09-05 7.250 126,000 +2,800 0.08% 913,500
2019-09-06 2019-09-04 7.375 123,200 +400 0.07% 908,600
2019-09-03 2019-08-30 7.125 122,800 +400 0.07% 874,950
2019-09-02 2019-08-29 7.500 122,400 +800 0.07% 918,000
2019-08-30 2019-08-28 7.500 121,600 -183,600 0.07% 912,000
2019-08-29 2019-08-27 7.875 305,200 -600 0.19% 2,403,450
2019-08-28 2019-08-26 7.500 305,800 +200 0.19% 2,293,500
2019-08-27 2019-08-23 7.250 305,600 +2,400 0.19% 2,215,600
2019-08-26 2019-08-22 7.375 303,200 +5,600 0.18% 2,236,100
2019-08-23 2019-08-21 7.875 297,600 +400 0.18% 2,343,600
2019-08-22 2019-08-20 8.000 297,200 +24,600 0.18% 2,377,600
2019-08-21 2019-08-19 8.125 272,600 -800 0.17% 2,214,875
2019-08-20 2019-08-16 8.000 273,400 -200 0.17% 2,187,200
2019-08-19 2019-08-15 7.875 273,600 +2,000 0.17% 2,154,600
2019-08-16 2019-08-14 7.750 271,600 -1,000 0.17% 2,104,900
2019-08-15 2019-08-13 8.000 272,600 +10,200 0.17% 2,180,800
2019-08-14 2019-08-12 8.625 262,400 +800 0.16% 2,263,200
2019-08-13 2019-08-09 8.125 261,600 +800 0.16% 2,125,500
2019-08-12 2019-08-08 8.500 260,800 -38,200 0.16% 2,216,800
2019-08-09 2019-08-07 7.375 299,000 +7,800 0.18% 2,205,125
2019-08-07 2019-08-05 7.125 291,200 -2,600 0.18% 2,074,800
2019-08-06 2019-08-02 6.625 293,800 +3,800 0.18% 1,946,425
2019-08-05 2019-08-01 7.875 290,000 +9,200 0.18% 2,283,750
2019-08-02 2019-07-31 8.750 280,800 +1,200 0.17% 2,457,000
2019-08-01 2019-07-30 9.500 279,600 -200 0.17% 2,656,200
2019-07-31 2019-07-29 9.625 279,800 -1,800 0.17% 2,693,075
2019-07-30 2019-07-26 9.875 281,600 -1,800 0.17% 2,780,800
2019-07-29 2019-07-25 9.875 283,400 +1,200 0.17% 2,798,575
2019-07-26 2019-07-24 9.625 282,200 +11,000 0.17% 2,716,175
2019-07-25 2019-07-23 9.375 271,200 -11,600 0.17% 2,542,500
2019-07-24 2019-07-22 9.250 282,800 -52,200 0.17% 2,615,900
2019-07-23 2019-07-19 9.125 335,000 +17,000 0.20% 3,056,875
2019-07-22 2019-07-18 7.750 318,000 -8,400 0.19% 2,464,500
2019-07-19 2019-07-17 7.875 326,400 +1,800 0.20% 2,570,400
2019-07-18 2019-07-16 8.125 324,600 +600 0.20% 2,637,375
2019-07-17 2019-07-15 7.875 324,000 +600 0.20% 2,551,500
2019-07-16 2019-07-12 7.500 323,400 +800 0.20% 2,425,500
2019-07-08 2019-07-04 6.125 322,600 -5,000 0.20% 1,975,925
2019-07-05 2019-07-03 5.550 327,600 +6,800 0.20% 1,818,180
2019-07-04 2019-07-02 6.050 320,800 -6,800 0.20% 1,940,840
2019-07-03 2019-06-28 6.375 327,600 -3,200 0.20% 2,088,450
2019-07-02 2019-06-27 6.500 330,800 +18,800 0.20% 2,150,200
2019-06-28 2019-06-26 6.250 312,000 -6,000 0.19% 1,950,000
2019-06-27 2019-06-25 7.000 318,000 +6,600 0.19% 2,226,000
2019-06-26 2019-06-24 7.500 311,400 +14,800 0.19% 2,335,500
2019-06-25 2019-06-21 7.500 296,600 -14,600 0.18% 2,224,500
2019-06-24 2019-06-20 7.500 311,200 -5,200 0.19% 2,334,000
2019-06-20 2019-06-18 7.500 316,400 +5,200 0.19% 2,373,000
2019-06-19 2019-06-17 7.625 311,200 -800 0.19% 2,372,900
2019-06-18 2019-06-14 7.125 312,000 -9,000 0.19% 2,223,000
2019-06-17 2019-06-13 6.375 321,000 -4,000 0.20% 2,046,375
2019-06-14 2019-06-12 6.375 325,000 -600 0.20% 2,071,875
2019-06-13 2019-06-11 6.500 325,600 -1,600 0.20% 2,116,400
2019-06-12 2019-06-10 6.500 327,200 +5,200 0.20% 2,126,800
2019-06-11 2019-06-06 6.250 322,000 +19,600 0.20% 2,012,500
2019-06-10 2019-06-05 5.875 302,400 -5,200 0.18% 1,776,600
2019-06-06 2019-06-04 5.700 307,600 -12,800 0.19% 1,753,320
2019-06-05 2019-06-03 5.800 320,400 -600 0.19% 1,858,320
2019-06-04 2019-05-31 5.800 321,000 +16,000 0.20% 1,861,800
2019-06-03 2019-05-30 5.800 305,000 -51,000 0.19% 1,769,000
2019-05-31 2019-05-29 5.000 356,000 +12,600 0.22% 1,780,000
2019-05-30 2019-05-28 4.750 343,400 +400 0.21% 1,631,150
2019-05-29 2019-05-27 4.750 343,000 +14,200 0.21% 1,629,250
2019-05-28 2019-05-24 4.700 328,800 +4,000 0.20% 1,545,360
2019-05-24 2019-05-22 4.775 324,800 -8,000 0.20% 1,550,920
2019-05-23 2019-05-21 4.700 332,800 -1,400 0.20% 1,564,160
2019-05-22 2019-05-20 4.250 334,200 +400 0.20% 1,420,350
2019-05-20 2019-05-16 3.725 333,800 -1,000 0.20% 1,243,405
2019-05-17 2019-05-15 3.750 334,800 +12,000 0.20% 1,255,500
2019-05-16 2019-05-14 3.875 322,800 -400 0.20% 1,250,850
2019-05-15 2019-05-10 3.875 323,200 -6,600 0.20% 1,252,400
2019-05-14 2019-05-09 3.800 329,800 +1,000 0.20% 1,253,240
2019-05-10 2019-05-08 4.000 328,800 +4,000 0.20% 1,315,200
2019-05-09 2019-05-07 4.075 324,800 +800 0.23% 1,323,560
2019-05-08 2019-05-06 4.125 324,000 +400 0.23% 1,336,500
2019-05-06 2019-05-02 4.225 323,600 +4,000 0.23% 1,367,210
2019-04-25 2019-04-23 4.575 319,600 -2,000 0.23% 1,462,170
2019-04-24 2019-04-18 4.625 321,600 -3,000 0.23% 1,487,400
2019-04-23 2019-04-17 4.700 324,600 -200 0.23% 1,525,620
2019-04-18 2019-04-16 4.850 324,800 +7,200 0.23% 1,575,280
2019-04-12 2019-04-10 4.375 317,600 -1,200 0.23% 1,389,500
2019-04-08 2019-04-03 4.550 318,800 +200 0.23% 1,450,540
2019-04-03 2019-04-01 4.600 318,600 +2,000 0.23% 1,465,560
2019-04-01 2019-03-28 4.575 316,600 -1,000 0.23% 1,448,445
2019-03-21 2019-03-19 4.775 317,600 -200 0.23% 1,516,540
2019-03-11 2019-03-07 4.800 317,800 -14,200 0.23% 1,525,440
2019-03-08 2019-03-06 4.850 332,000 +1,800 0.24% 1,610,200
2019-03-06 2019-03-04 5.100 330,200 -7,800 0.24% 1,684,020
2019-03-05 2019-03-01 4.950 338,000 +4,000 0.24% 1,673,100
2019-03-04 2019-02-28 4.950 334,000 -1,000 0.24% 1,653,300
2019-03-01 2019-02-27 4.850 335,000 +32,600 0.24% 1,624,750
2019-02-28 2019-02-26 5.025 302,400 -1,000 0.22% 1,519,560
2019-02-26 2019-02-22 5.075 303,400 +11,600 0.22% 1,539,755
2019-02-25 2019-02-21 5.250 291,800 +8,200 0.21% 1,531,950
2019-02-22 2019-02-20 5.500 283,600 +600 0.20% 1,559,800
2019-02-21 2019-02-19 5.725 283,000 -3,000 0.20% 1,620,175
2019-02-19 2019-02-15 5.675 286,000 +800 0.21% 1,623,050
2019-02-18 2019-02-14 5.800 285,200 -3,200 0.21% 1,654,160
2019-02-14 2019-02-12 5.850 288,400 +2,000 0.21% 1,687,140
2019-02-11 2019-02-04 5.550 286,400 +3,000 0.21% 1,589,520
2019-02-08 2019-01-31 5.425 283,400 +25,000 0.20% 1,537,445
2019-01-30 2019-01-28 5.925 258,400 -3,600 0.19% 1,531,020
2019-01-29 2019-01-25 6.025 262,000 -7,400 0.19% 1,578,550
2019-01-28 2019-01-24 5.975 269,400 -3,600 0.19% 1,609,665
2019-01-25 2019-01-23 5.850 273,000 +2,000 0.20% 1,597,050
2019-01-24 2019-01-22 6.050 271,000 -1,200 0.20% 1,639,550
2019-01-18 2019-01-16 5.975 272,200 +9,400 0.21% 1,626,395
2019-01-17 2019-01-15 6.050 262,800 -400 0.20% 1,589,940
2019-01-16 2019-01-14 6.125 263,200 -1,200 0.20% 1,612,100
2019-01-15 2019-01-11 6.100 264,400 -4,000 0.20% 1,612,840
2019-01-14 2019-01-10 6.200 268,400 +4,000 0.20% 1,664,080
2019-01-11 2019-01-09 6.250 264,400 +16,800 0.20% 1,652,500
2019-01-10 2019-01-08 6.500 247,600 +3,000 0.19% 1,609,400
2019-01-09 2019-01-07 6.500 244,600 +800 0.19% 1,589,900
2019-01-08 2019-01-04 6.375 243,800 -1,800 0.19% 1,554,225
2019-01-07 2019-01-03 6.375 245,600 -9,600 0.19% 1,565,700
2019-01-03 2018-12-31 7.000 255,200 +12,000 0.19% 1,786,400
2019-01-02 2018-12-27 6.500 243,200 +28,400 0.18% 1,580,800
2018-12-27 2018-12-20 7.000 214,800 +1,600 0.16% 1,503,600
2018-12-21 2018-12-19 6.500 213,200 -2,800 0.16% 1,385,800
2018-12-19 2018-12-17 7.000 216,000 +200 0.16% 1,512,000
2018-12-18 2018-12-14 6.875 215,800 -400 0.16% 1,483,625
2018-12-17 2018-12-13 7.125 216,200 +1,400 0.16% 1,540,425
2018-12-14 2018-12-12 7.125 214,800 +20,400 0.16% 1,530,450
2018-12-13 2018-12-11 7.125 194,400 +23,400 0.15% 1,385,100
2018-12-12 2018-12-10 7.125 171,000 -1,000 0.13% 1,218,375
2018-12-07 2018-12-05 7.625 172,000 +400 0.13% 1,311,500
2018-12-06 2018-12-04 7.625 171,600 +1,400 0.13% 1,308,450
2018-12-03 2018-11-29 7.750 170,200 +400 0.13% 1,319,050
2018-11-30 2018-11-28 8.375 169,800 +1,600 0.13% 1,422,075
2018-11-29 2018-11-27 8.375 168,200 +3,400 0.13% 1,408,675
2018-11-27 2018-11-23 8.375 164,800 +400 0.13% 1,380,200
2018-11-26 2018-11-22 8.500 164,400 +600 0.12% 1,397,400
2018-11-23 2018-11-21 8.750 163,800 -1,200 0.12% 1,433,250
2018-11-22 2018-11-20 8.250 165,000 +4,200 0.13% 1,361,250
2018-11-21 2018-11-19 9.125 160,800 -600 0.12% 1,467,300
2018-11-20 2018-11-16 8.750 161,400 +3,400 0.12% 1,412,250
2018-11-19 2018-11-15 9.375 158,000 +200 0.12% 1,481,250
2018-11-16 2018-11-14 9.625 157,800 -200 0.12% 1,518,825
2018-11-13 2018-11-09 10.250 158,000 -10,200 0.12% 1,619,500
2018-11-12 2018-11-08 8.250 168,200 +1,400 0.13% 1,387,650
2018-11-09 2018-11-07 7.750 166,800 -800 0.13% 1,292,700
2018-11-08 2018-11-06 7.000 167,600 -1,000 0.13% 1,173,200
2018-11-07 2018-11-05 7.125 168,600 -7,400 0.13% 1,201,275
2018-11-06 2018-11-02 6.250 176,000 +2,000 0.13% 1,100,000
2018-11-05 2018-11-01 6.225 174,000 +1,000 0.13% 1,083,150
2018-11-02 2018-10-31 6.150 173,000 +400 0.13% 1,063,950
2018-10-31 2018-10-29 6.375 172,600 +1,000 0.13% 1,100,325
2018-10-30 2018-10-26 6.250 171,600 +4,200 0.13% 1,072,500
2018-10-29 2018-10-25 6.200 167,400 +1,200 0.13% 1,037,880
2018-10-25 2018-10-23 7.125 166,200 -6,200 0.13% 1,184,175
2018-10-24 2018-10-22 6.875 172,400 -4,400 0.13% 1,185,250
2018-10-23 2018-10-19 5.875 176,800 +1,400 0.13% 1,038,700
2018-10-22 2018-10-18 6.125 175,400 +11,600 0.13% 1,074,325
2018-10-19 2018-10-16 7.125 163,800 +1,200 0.12% 1,167,075
2018-10-18 2018-10-15 7.500 162,600 +21,200 0.12% 1,219,500
2018-10-16 2018-10-12 7.500 141,400 +9,800 0.11% 1,060,500
2018-10-15 2018-10-11 7.125 131,600 -5,600 0.10% 937,650
2018-10-12 2018-10-10 9.625 137,200 +3,400 0.10% 1,320,550
2018-10-10 2018-10-08 10.875 133,800 -400 0.10% 1,455,075
2018-10-09 2018-10-05 11.000 134,200 -400 0.10% 1,476,200
2018-10-08 2018-10-04 12.375 134,600 +200 0.10% 1,665,675
2018-10-05 2018-10-03 13.000 134,400 +2,400 0.10% 1,747,200
2018-10-04 2018-10-02 14.500 132,000 -1,400 0.10% 1,914,000
2018-10-03 2018-09-28 14.750 133,400 -1,800 0.10% 1,967,650
2018-10-02 2018-09-27 14.750 135,200 -4,800 0.10% 1,994,200
2018-09-28 2018-09-26 14.500 140,000 -400 0.11% 2,030,000
2018-09-27 2018-09-24 14.500 140,400 -800 0.11% 2,035,800
2018-09-26 2018-09-21 14.250 141,200 +400 0.11% 2,012,100
2018-09-21 2018-09-19 14.750 140,800 +1,400 0.11% 2,076,800
2018-09-20 2018-09-18 14.750 139,400 +8,000 0.11% 2,056,150
2018-09-19 2018-09-17 15.000 131,400 +2,200 0.10% 1,971,000
2018-09-18 2018-09-14 15.000 129,200 +600 0.10% 1,938,000
2018-09-17 2018-09-13 15.000 128,600 -1,600 0.10% 1,929,000
2018-09-12 2018-09-10 15.250 130,200 +2,000 0.10% 1,985,550
2018-09-11 2018-09-07 15.250 128,200 +1,000 0.10% 1,955,050
2018-09-10 2018-09-06 15.250 127,200 +2,800 0.10% 1,939,800
2018-09-07 2018-09-05 15.250 124,400 +3,400 0.09% 1,897,100
2018-09-06 2018-09-04 15.500 121,000 +800 0.09% 1,875,500
2018-09-04 2018-08-31 15.500 120,200 -1,200 0.09% 1,863,100
2018-09-03 2018-08-30 15.000 121,400 +1,200 0.09% 1,821,000
2018-08-31 2018-08-29 15.750 120,200 +200 0.09% 1,893,150
2018-08-30 2018-08-28 15.500 120,000 +1,000 0.09% 1,860,000
2018-08-29 2018-08-27 15.500 119,000 +1,400 0.09% 1,844,500
2018-08-27 2018-08-23 16.250 117,600 +22,400 0.09% 1,911,000
2018-08-24 2018-08-22 17.000 95,200 -4,400 0.07% 1,618,400
2018-08-23 2018-08-21 16.500 99,600 -4,200 0.08% 1,643,400
2018-08-20 2018-08-16 15.500 103,800 +400 0.08% 1,608,900
2018-08-17 2018-08-15 16.000 103,400 +12,600 0.08% 1,654,400
2018-08-15 2018-08-13 16.000 90,800 -1,200 0.07% 1,452,800
2018-08-08 2018-08-06 15.500 92,000 +800 0.07% 1,426,000
2018-08-07 2018-08-03 15.750 91,200 -1,200 0.07% 1,436,400
2018-08-06 2018-08-02 15.000 92,400 +400 0.07% 1,386,000
2018-08-02 2018-07-31 16.250 92,000 -800 0.07% 1,495,000
2018-08-01 2018-07-30 16.500 92,800 +400 0.07% 1,531,200
2018-07-31 2018-07-27 16.250 92,400 -2,400 0.07% 1,501,500
2018-07-30 2018-07-26 14.000 94,800 -2,400 0.07% 1,327,200
2018-07-26 2018-07-24 13.750 97,200 -1,600 0.07% 1,336,500
2018-07-25 2018-07-23 13.500 98,800 +400 0.08% 1,333,800
2018-07-24 2018-07-20 13.500 98,400 -200 0.07% 1,328,400
2018-07-20 2018-07-18 13.500 98,600 +2,400 0.07% 1,331,100
2018-07-19 2018-07-17 14.000 96,200 -800 0.07% 1,346,800
2018-07-18 2018-07-16 14.000 97,000 -200 0.07% 1,358,000
2018-07-13 2018-07-11 14.000 97,200 -200 0.07% 1,360,800
2018-07-12 2018-07-10 14.750 97,400 -2,200 0.07% 1,436,650
2018-07-11 2018-07-09 14.000 99,600 -400 0.08% 1,394,400
2018-07-10 2018-07-06 13.000 100,000 -400 0.08% 1,300,000
2018-07-09 2018-07-05 13.750 100,400 -200 0.08% 1,380,500
2018-07-06 2018-07-04 14.000 100,600 -200 0.08% 1,408,400
2018-07-05 2018-07-03 15.500 100,800 +200 0.08% 1,562,400
2018-07-04 2018-06-29 16.000 100,600 +1,000 0.08% 1,609,600
2018-06-29 2018-06-27 16.250 99,600 +600 0.08% 1,618,500
2018-06-28 2018-06-26 17.250 99,000 -200 0.08% 1,707,750
2018-06-27 2018-06-25 17.250 99,200 +1,000 0.08% 1,711,200
2018-06-26 2018-06-22 17.750 98,200 -1,400 0.07% 1,743,050
2018-06-22 2018-06-20 17.500 99,600 +400 0.08% 1,743,000
2018-06-21 2018-06-19 17.750 99,200 -1,000 0.08% 1,760,800
2018-06-20 2018-06-15 18.500 100,200 -400 0.08% 1,853,700
2018-06-19 2018-06-14 18.500 100,600 -1,200 0.08% 1,861,100
2018-06-15 2018-06-13 18.250 101,800 +2,000 0.08% 1,857,850
2018-06-14 2018-06-12 18.250 99,800 -200 0.08% 1,821,350
2018-06-13 2018-06-11 18.250 100,000 -200 0.08% 1,825,000
2018-06-12 2018-06-08 17.750 100,200 +200 0.08% 1,778,550
2018-06-08 2018-06-06 18.000 100,000 +4,200 0.08% 1,800,000
2018-06-07 2018-06-05 17.500 95,800 -200 0.07% 1,676,500
2018-06-06 2018-06-04 18.000 96,000 +1,600 0.07% 1,728,000
2018-06-04 2018-05-31 18.000 94,400 -200 0.07% 1,699,200
2018-06-01 2018-05-30 18.000 94,600 -800 0.07% 1,702,800
2018-05-31 2018-05-29 18.250 95,400 +400 0.07% 1,741,050
2018-05-30 2018-05-28 18.500 95,000 +200 0.07% 1,757,500
2018-05-29 2018-05-25 18.000 94,800 +2,000 0.07% 1,706,400
2018-05-28 2018-05-24 18.750 92,800 -3,000 0.07% 1,740,000
2018-05-25 2018-05-23 19.000 95,800 +1,200 0.07% 1,820,200
2018-05-24 2018-05-21 19.250 94,600 +200 0.07% 1,821,050
2018-05-23 2018-05-18 18.750 94,400 +2,800 0.07% 1,770,000
2018-05-21 2018-05-17 18.000 91,600 +600 0.07% 1,648,800
2018-05-18 2018-05-16 18.000 91,000 +600 0.07% 1,638,000
2018-05-17 2018-05-15 18.500 90,400 +400 0.07% 1,672,400
2018-05-16 2018-05-14 18.500 90,000 +600 0.07% 1,665,000
2018-05-15 2018-05-11 18.250 89,400 +4,200 0.07% 1,631,550
2018-05-14 2018-05-10 18.500 85,200 +1,800 0.06% 1,576,200
2018-05-11 2018-05-09 19.000 83,400 +4,400 0.06% 1,584,600
2018-05-09 2018-05-07 19.250 79,000 +3,600 0.06% 1,520,750
2018-05-08 2018-05-04 19.500 75,400 +2,400 0.06% 1,470,300
2018-05-07 2018-05-03 20.000 73,000 -3,600 0.06% 1,460,000
2018-05-04 2018-05-02 19.250 76,600 +600 0.06% 1,474,550
2018-05-03 2018-04-30 19.250 76,000 +1,800 0.06% 1,463,000
2018-05-02 2018-04-27 19.500 74,200 -1,600 0.06% 1,446,900
2018-04-30 2018-04-26 19.250 75,800 -1,400 0.06% 1,459,150
2018-04-27 2018-04-25 19.500 77,200 +2,200 0.06% 1,505,400
2018-04-26 2018-04-24 19.500 75,000 +15,400 0.06% 1,462,500
2018-04-25 2018-04-23 19.750 59,600 +2,800 0.05% 1,177,100
2018-04-24 2018-04-20 20.250 56,800 +400 0.04% 1,150,200
2018-04-23 2018-04-19 21.250 56,400 -1,800 0.04% 1,198,500
2018-04-19 2018-04-17 20.500 58,200 -400 0.04% 1,193,100
2018-04-18 2018-04-16 20.000 58,600 -1,600 0.04% 1,172,000
2018-04-13 2018-04-11 20.250 60,200 -2,600 0.05% 1,219,050
2018-04-11 2018-04-09 19.250 62,800 -4,400 0.05% 1,208,900
2018-04-03 2018-03-28 18.250 67,200 +400 0.05% 1,226,400
2018-03-29 2018-03-27 19.000 66,800 -400 0.05% 1,269,200
2018-03-28 2018-03-26 19.250 67,200 +4,600 0.05% 1,293,600
2018-03-27 2018-03-23 19.000 62,600 +400 0.05% 1,189,400
2018-03-26 2018-03-22 19.250 62,200 +2,800 0.05% 1,197,350
2018-03-23 2018-03-21 20.250 59,400 +800 0.05% 1,202,850
2018-03-22 2018-03-20 19.750 58,600 +1,600 0.04% 1,157,350
2018-03-21 2018-03-19 20.250 57,000 -800 0.04% 1,154,250
2018-03-19 2018-03-15 21.000 57,800 -6,000 0.04% 1,213,800
2018-03-15 2018-03-13 20.000 63,800 +800 0.05% 1,276,000
2018-03-14 2018-03-12 19.750 63,000 +1,600 0.05% 1,244,250
2018-03-08 2018-03-06 20.500 61,400 -3,400 0.05% 1,258,700
2018-03-07 2018-03-05 20.250 64,800 +2,200 0.05% 1,312,200
2018-03-05 2018-03-01 19.750 62,600 +800 0.05% 1,236,350
2018-03-01 2018-02-27 19.750 61,800 -200 0.05% 1,220,550
2018-02-28 2018-02-26 19.500 62,000 +2,800 0.05% 1,209,000
2018-02-27 2018-02-23 20.250 59,200 +2,000 0.04% 1,198,800
2018-02-26 2018-02-22 20.500 57,200 +200 0.04% 1,172,600
2018-02-23 2018-02-21 21.000 57,000 -8,800 0.04% 1,197,000
2018-02-22 2018-02-20 19.500 65,800 +1,400 0.05% 1,283,100
2018-02-21 2018-02-15 20.250 64,400 -400 0.05% 1,304,100
2018-02-13 2018-02-09 19.000 64,800 -600 0.05% 1,231,200
2018-02-12 2018-02-08 19.500 65,400 -1,400 0.05% 1,275,300
2018-02-08 2018-02-06 18.500 66,800 -1,600 0.05% 1,235,800
2018-01-30 2018-01-26 20.750 68,400 +4,000 0.05% 1,419,300
2018-01-26 2018-01-24 20.500 64,400 -15,600 0.05% 1,320,200
2018-01-25 2018-01-23 20.500 80,000 -10,000 0.06% 1,640,000
2018-01-24 2018-01-22 20.000 90,000 -2,400 0.07% 1,800,000
2018-01-23 2018-01-19 20.000 92,400 +3,200 0.07% 1,848,000
2018-01-22 2018-01-18 19.250 89,200 +2,200 0.07% 1,717,100
2018-01-19 2018-01-17 19.000 87,000 -6,200 0.07% 1,653,000
2018-01-18 2018-01-16 19.000 93,200 +2,600 0.07% 1,770,800
2018-01-17 2018-01-15 19.000 90,600 +1,600 0.07% 1,721,400
2018-01-15 2018-01-11 19.250 89,000 +600 0.07% 1,713,250
2018-01-10 2018-01-08 19.250 88,400 +800 0.07% 1,701,700
2018-01-08 2018-01-04 20.000 87,600 +2,800 0.07% 1,752,000
2018-01-05 2018-01-03 20.250 84,800 +600 0.06% 1,717,200
2018-01-04 2018-01-02 20.250 84,200 -1,600 0.06% 1,705,050
2018-01-03 2017-12-29 20.000 85,800 +1,400 0.07% 1,716,000
2018-01-02 2017-12-28 19.500 84,400 +1,600 0.06% 1,645,800
2017-12-29 2017-12-27 20.000 82,800 +400 0.06% 1,656,000
2017-12-27 2017-12-21 20.000 82,400 +2,200 0.06% 1,648,000
2017-12-22 2017-12-20 20.000 80,200 +8,000 0.06% 1,604,000
2017-12-21 2017-12-19 21.000 72,200 -1,200 0.05% 1,516,200
2017-12-20 2017-12-18 22.000 73,400 -3,000 0.06% 1,614,800
2017-12-19 2017-12-15 22.500 76,400 -6,400 0.06% 1,719,000
2017-12-15 2017-12-13 20.500 82,800 -800 0.06% 1,697,400
2017-12-13 2017-12-11 20.000 83,600 +3,600 0.06% 1,672,000
2017-12-11 2017-12-07 20.250 80,000 -4,200 0.06% 1,620,000
2017-12-08 2017-12-06 20.250 84,200 -400 0.06% 1,705,050
2017-12-07 2017-12-05 20.250 84,600 -5,000 0.06% 1,713,150
2017-12-06 2017-12-04 19.750 89,600 -800 0.07% 1,769,600
2017-12-05 2017-12-01 19.000 90,400 -2,400 0.07% 1,717,600
2017-12-04 2017-11-30 18.000 92,800 -2,600 0.07% 1,670,400
2017-12-01 2017-11-29 19.000 95,400 -7,600 0.07% 1,812,600
2017-11-28 2017-11-24 20.250 103,000 +7,200 0.08% 2,085,750
2017-11-24 2017-11-22 20.000 95,800 +3,200 0.07% 1,916,000
2017-11-22 2017-11-20 20.500 92,600 +10,200 0.07% 1,898,300
2017-11-21 2017-11-17 21.500 82,400 -1,200 0.06% 1,771,600
2017-11-17 2017-11-15 21.000 83,600 -600 0.06% 1,755,600
2017-11-16 2017-11-14 21.000 84,200 +800 0.06% 1,768,200
2017-11-15 2017-11-13 21.250 83,400 +600 0.06% 1,772,250
2017-11-13 2017-11-09 21.250 82,800 -1,000 0.06% 1,759,500
2017-11-09 2017-11-07 21.250 83,800 +2,000 0.06% 1,780,750
2017-11-08 2017-11-06 21.250 81,800 +800 0.06% 1,738,250
2017-11-07 2017-11-03 22.000 81,000 -2,000 0.06% 1,782,000
2017-11-06 2017-11-02 21.750 83,000 -1,000 0.06% 1,805,250
2017-11-03 2017-11-01 21.500 84,000 -3,000 0.06% 1,806,000
2017-11-01 2017-10-30 20.000 87,000 -600 0.07% 1,740,000
2017-10-31 2017-10-27 20.500 87,600 +800 0.07% 1,795,800
2017-10-30 2017-10-26 20.750 86,800 -600 0.07% 1,801,100
2017-10-27 2017-10-25 21.250 87,400 +1,600 0.07% 1,857,250
2017-10-26 2017-10-24 19.250 85,800 -5,200 0.07% 1,651,650
2017-10-25 2017-10-23 19.750 91,000 -2,400 0.07% 1,797,250
2017-10-24 2017-10-20 19.500 93,400 +5,600 0.07% 1,821,300
2017-10-23 2017-10-19 18.500 87,800 +6,600 0.07% 1,624,300
2017-10-20 2017-10-18 22.250 81,200 +5,800 0.06% 1,806,700
2017-10-19 2017-10-17 22.000 75,400 +600 0.06% 1,658,800
2017-10-18 2017-10-16 22.000 74,800 +400 0.06% 1,645,600
2017-10-13 2017-10-11 20.500 74,400 +1,800 0.06% 1,525,200
2017-10-12 2017-10-10 20.750 72,600 -200 0.06% 1,506,450
2017-10-11 2017-10-09 20.000 72,800 -13,000 0.06% 1,456,000
2017-10-10 2017-10-06 17.750 85,800 +1,400 0.07% 1,522,950
2017-10-09 2017-10-04 19.750 84,400 +14,200 0.06% 1,666,900
2017-10-06 2017-10-03 22.000 70,200 -1,000 0.05% 1,544,400
2017-10-04 2017-09-29 14.250 71,200 -6,600 0.05% 1,014,600
2017-10-03 2017-09-28 11.500 77,800 -7,400 0.06% 894,700
2017-09-28 2017-09-26 10.500 85,200 +800 0.06% 894,600
2017-09-25 2017-09-21 10.500 84,400 +800 0.06% 886,200
2017-09-22 2017-09-20 10.500 83,600 +2,800 0.06% 877,800
2017-09-21 2017-09-19 10.750 80,800 +800 0.06% 868,600
2017-09-19 2017-09-15 11.125 80,000 +600 0.06% 890,000
2017-09-18 2017-09-14 11.250 79,400 -2,400 0.06% 893,250
2017-09-15 2017-09-13 10.875 81,800 -400 0.06% 889,575
2017-09-13 2017-09-11 11.000 82,200 +200 0.06% 904,200
2017-09-12 2017-09-08 11.000 82,000 +800 0.06% 902,000
2017-09-11 2017-09-07 11.125 81,200 +2,400 0.06% 903,350
2017-09-08 2017-09-06 11.250 78,800 -800 0.06% 886,500
2017-09-07 2017-09-05 10.625 79,600 +800 0.06% 845,750
2017-09-06 2017-09-04 11.125 78,800 +3,200 0.06% 876,650
2017-09-01 2017-08-30 11.875 75,600 +400 0.06% 897,750
2017-08-24 2017-08-21 12.500 75,200 +400 0.06% 940,000
2017-08-22 2017-08-18 12.500 74,800 +1,000 0.06% 935,000
2017-08-21 2017-08-17 12.750 73,800 +400 0.06% 940,950
2017-08-18 2017-08-16 12.375 73,400 -3,200 0.06% 908,325
2017-08-17 2017-08-15 12.000 76,600 -1,600 0.06% 919,200
2017-08-16 2017-08-14 12.000 78,200 -800 0.06% 938,400
2017-08-15 2017-08-11 11.375 79,000 +800 0.06% 898,625
2017-08-14 2017-08-10 11.875 78,200 +1,200 0.06% 928,625
2017-08-11 2017-08-09 11.625 77,000 -2,000 0.06% 895,125
2017-08-10 2017-08-08 12.000 79,000 -2,400 0.06% 948,000
2017-08-09 2017-08-07 12.000 81,400 +800 0.06% 976,800
2017-08-08 2017-08-04 11.375 80,600 +1,000 0.06% 916,825
2017-08-07 2017-08-03 11.625 79,600 +200 0.06% 925,350
2017-08-04 2017-08-02 12.125 79,400 +2,400 0.06% 962,725
2017-08-03 2017-08-01 12.125 77,000 +1,600 0.06% 933,625
2017-07-31 2017-07-27 12.500 75,400 -1,600 0.06% 942,500
2017-07-28 2017-07-26 12.375 77,000 +3,200 0.06% 952,875
2017-07-27 2017-07-25 12.750 73,800 +800 0.06% 940,950
2017-07-26 2017-07-24 13.000 73,000 -200 0.06% 949,000
2017-07-25 2017-07-21 12.750 73,200 -2,200 0.06% 933,300
2017-07-21 2017-07-19 12.750 75,400 -2,000 0.06% 961,350
2017-07-19 2017-07-17 11.250 77,400 -1,200 0.06% 870,750
2017-07-18 2017-07-14 12.000 78,600 -7,400 0.06% 943,200
2017-07-17 2017-07-13 12.375 86,000 +12,800 0.07% 1,064,250
2017-07-14 2017-07-12 14.000 73,200 +1,200 0.06% 1,024,800
2017-07-12 2017-07-10 15.250 72,000 +2,400 0.05% 1,098,000
2017-07-11 2017-07-07 15.500 69,600 +800 0.05% 1,078,800
2017-07-10 2017-07-06 15.750 68,800 -600 0.05% 1,083,600
2017-07-06 2017-07-04 15.250 69,400 -3,600 0.05% 1,058,350
2017-07-05 2017-07-03 14.750 73,000 +800 0.06% 1,076,750
2017-07-04 2017-06-30 13.000 72,200 +2,000 0.05% 938,600
2017-07-03 2017-06-29 17.250 70,200 +800 0.05% 1,210,950
2017-06-30 2017-06-28 17.500 69,400 -16,800 0.05% 1,214,500
2017-06-29 2017-06-27 18.250 86,200 +1,000 0.07% 1,573,150
2017-06-27 2017-06-23 18.250 85,200 +200 0.06% 1,554,900
2017-06-26 2017-06-22 18.500 85,000 +600 0.06% 1,572,500
2017-06-22 2017-06-20 18.250 84,400 -400 0.06% 1,540,300
2017-06-21 2017-06-19 17.500 84,800 -800 0.06% 1,484,000
2017-06-20 2017-06-16 19.000 85,600 +2,200 0.07% 1,626,400
2017-06-19 2017-06-15 19.500 83,400 +600 0.06% 1,626,300
2017-06-15 2017-06-13 20.500 82,800 -800 0.06% 1,697,400
2017-06-13 2017-06-09 20.750 83,600 -1,600 0.06% 1,734,700
2017-06-12 2017-06-08 20.250 85,200 -3,400 0.06% 1,725,300
2017-06-09 2017-06-07 20.250 88,600 +4,200 0.07% 1,794,150
2017-06-08 2017-06-06 20.750 84,400 -400 0.06% 1,751,300
2017-06-06 2017-06-02 21.500 84,800 +1,800 0.06% 1,823,200
2017-06-05 2017-06-01 21.500 83,000 +10,800 0.06% 1,784,500
2017-06-02 2017-05-31 22.750 72,200 -4,000 0.05% 1,642,550
2017-06-01 2017-05-29 22.750 76,200 +5,200 0.06% 1,733,550
2017-05-31 2017-05-26 22.750 71,000 +600 0.05% 1,615,250
2017-05-26 2017-05-24 23.000 70,400 +600 0.05% 1,619,200
2017-05-25 2017-05-23 22.000 69,800 -1,200 0.05% 1,535,600
2017-05-24 2017-05-22 20.500 71,000 -4,000 0.05% 1,455,500
2017-05-23 2017-05-19 20.500 75,000 +1,400 0.06% 1,537,500
2017-05-22 2017-05-18 20.500 73,600 +2,200 0.06% 1,508,800
2017-05-19 2017-05-17 20.750 71,400 -6,800 0.05% 1,481,550
2017-05-18 2017-05-16 20.000 78,200 +200 0.06% 1,564,000
2017-05-17 2017-05-15 19.750 78,000 -400 0.06% 1,540,500
2017-05-16 2017-05-12 20.250 78,400 -2,200 0.06% 1,587,600
2017-05-15 2017-05-11 19.500 80,600 +5,600 0.06% 1,571,700
2017-05-11 2017-05-09 21.000 75,000 -2,400 0.06% 1,575,000
2017-05-10 2017-05-08 20.250 77,400 -400 0.06% 1,567,350
2017-05-09 2017-05-05 19.750 77,800 +2,600 0.06% 1,536,550
2017-05-08 2017-05-04 19.750 75,200 -3,000 0.06% 1,485,200
2017-05-04 2017-04-28 17.750 78,200 -7,800 0.06% 1,388,050
2017-05-02 2017-04-27 16.500 86,000 +1,800 0.07% 1,419,000
2017-04-26 2017-04-24 16.000 84,200 -4,200 0.06% 1,347,200
2017-04-25 2017-04-21 16.000 88,400 +3,400 0.07% 1,414,400
2017-04-24 2017-04-20 15.750 85,000 +1,400 0.06% 1,338,750
2017-04-20 2017-04-18 16.000 83,600 +1,000 0.06% 1,337,600
2017-04-19 2017-04-13 16.500 82,600 +1,400 0.06% 1,362,900
2017-04-18 2017-04-12 16.500 81,200 +2,000 0.06% 1,339,800
2017-04-13 2017-04-11 16.250 79,200 -2,800 0.06% 1,287,000
2017-04-10 2017-04-06 16.250 82,000 +800 0.06% 1,332,500
2017-04-07 2017-04-05 16.250 81,200 +1,600 0.06% 1,319,500
2017-04-06 2017-04-03 17.000 79,600 +2,000 0.06% 1,353,200
2017-04-05 2017-03-31 16.500 77,600 +400 0.06% 1,280,400
2017-04-03 2017-03-30 16.500 77,200 +7,600 0.06% 1,273,800
2017-03-31 2017-03-29 16.750 69,600 +200 0.05% 1,165,800
2017-03-30 2017-03-28 16.750 69,400 +1,800 0.05% 1,162,450
2017-03-29 2017-03-27 16.750 67,600 -600 0.05% 1,132,300
2017-03-28 2017-03-24 17.500 68,200 -3,000 0.05% 1,193,500
2017-03-27 2017-03-23 16.000 71,200 +400 0.06% 1,139,200
2017-03-24 2017-03-22 15.500 70,800 +400 0.05% 1,097,400
2017-03-23 2017-03-21 15.500 70,400 -800 0.05% 1,091,200
2017-03-22 2017-03-20 15.500 71,200 +1,400 0.06% 1,103,600
2017-03-21 2017-03-17 15.750 69,800 +600 0.05% 1,099,350
2017-03-20 2017-03-16 15.750 69,200 +400 0.05% 1,089,900
2017-03-17 2017-03-15 16.000 68,800 -3,600 0.05% 1,100,800
2017-03-16 2017-03-14 15.750 72,400 -2,800 0.06% 1,140,300
2017-03-15 2017-03-13 16.000 75,200 +1,600 0.06% 1,203,200
2017-03-14 2017-03-10 16.500 73,600 -6,200 0.06% 1,214,400
2017-03-10 2017-03-08 16.750 79,800 +6,000 0.06% 1,336,650
2017-03-09 2017-03-07 17.250 73,800 -200 0.06% 1,273,050
2017-03-08 2017-03-06 16.750 74,000 +600 0.06% 1,239,500
2017-03-07 2017-03-03 16.500 73,400 +200 0.06% 1,211,100
2017-03-06 2017-03-02 17.000 73,200 +7,000 0.06% 1,244,400
2017-03-03 2017-03-01 17.500 66,200 +600 0.05% 1,158,500
2017-03-02 2017-02-28 17.000 65,600 +200 0.05% 1,115,200
2017-02-28 2017-02-24 16.250 65,400 -7,000 0.05% 1,062,750
2017-02-23 2017-02-21 15.750 72,400 -5,600 0.06% 1,140,300
2017-02-22 2017-02-20 16.500 78,000 -2,000 0.06% 1,287,000
2017-02-21 2017-02-17 16.750 80,000 +8,600 0.06% 1,340,000
2017-02-20 2017-02-16 16.500 71,400 -5,200 0.06% 1,178,100
2017-02-17 2017-02-15 15.750 76,600 +200 0.06% 1,206,450
2017-02-16 2017-02-14 16.250 76,400 +3,200 0.06% 1,241,500
2017-02-15 2017-02-13 15.500 73,200 +3,400 0.06% 1,134,600
2017-02-14 2017-02-10 14.500 69,800 +3,200 0.05% 1,012,100
2017-02-13 2017-02-09 13.000 66,600 +4,800 0.05% 865,800
2017-02-10 2017-02-08 12.500 61,800 +6,800 0.05% 772,500
2017-02-09 2017-02-07 12.500 55,000 -200 0.04% 687,500
2017-02-07 2017-02-03 11.500 55,200 +4,400 0.04% 634,800
2017-02-06 2017-02-02 11.875 50,800 +200 0.04% 603,250
2017-02-03 2017-02-01 11.875 50,600 +7,400 0.04% 600,875
2017-02-01 2017-01-25 11.500 43,200 -3,200 0.03% 496,800
2017-01-26 2017-01-24 10.875 46,400 -600 0.04% 504,600
2017-01-25 2017-01-23 10.375 47,000 -2,800 0.04% 487,625
2017-01-24 2017-01-20 10.500 49,800 -1,200 0.04% 522,900
2017-01-23 2017-01-19 10.500 51,000 -800 0.04% 535,500
2017-01-20 2017-01-18 10.125 51,800 +8,800 0.04% 524,475
2017-01-19 2017-01-17 10.250 43,000 +3,200 0.03% 440,750
2017-01-18 2017-01-16 10.875 39,800 -4,000 0.03% 432,825
2017-01-17 2017-01-13 10.750 43,800 +3,600 0.03% 470,850
2017-01-13 2017-01-11 10.125 40,200 +600 0.03% 407,025
2017-01-12 2017-01-10 9.250 39,600 -3,000 0.03% 366,300
2017-01-11 2017-01-09 9.000 42,600 +2,400 0.03% 383,400
2017-01-09 2017-01-05 8.250 40,200 +1,600 0.03% 331,650
2017-01-04 2016-12-30 8.125 38,600 +1,600 0.03% 313,625
2016-12-28 2016-12-22 7.875 37,000 -4,600 0.03% 291,375
2016-12-23 2016-12-21 7.875 41,600 +3,800 0.03% 327,600
2016-12-20 2016-12-16 8.000 37,800 -800 0.03% 302,400
2016-12-16 2016-12-14 7.000 38,600 +800 0.03% 270,200
2016-12-13 2016-12-09 7.375 37,800 -800 0.03% 278,775
2016-12-12 2016-12-08 7.750 38,600 -800 0.03% 299,150
2016-12-09 2016-12-07 8.250 39,400 -2,400 0.03% 325,050
2016-12-08 2016-12-06 8.125 41,800 -2,400 0.03% 339,625
2016-12-05 2016-12-01 7.000 44,200 +1,800 0.03% 309,400
2016-12-01 2016-11-29 7.500 42,400 +2,800 0.03% 318,000
2016-11-29 2016-11-25 7.125 39,600 +800 0.03% 282,150
2016-11-28 2016-11-24 7.125 38,800 -3,600 0.03% 276,450
2016-11-25 2016-11-23 7.500 42,400 +800 0.03% 318,000
2016-11-22 2016-11-18 7.750 41,600 +1,200 0.03% 322,400
2016-11-18 2016-11-16 7.750 40,400 +400 0.03% 313,100
2016-11-16 2016-11-14 8.125 40,000 +1,200 0.03% 325,000
2016-11-15 2016-11-11 8.500 38,800 +1,000 0.03% 329,800
2016-11-14 2016-11-10 8.750 37,800 +800 0.03% 330,750
2016-11-11 2016-11-09 8.750 37,000 -6,400 0.03% 323,750
2016-11-09 2016-11-07 9.250 43,400 +800 0.03% 401,450
2016-11-04 2016-11-02 9.500 42,600 +1,200 0.03% 404,700
2016-11-03 2016-11-01 9.375 41,400 -5,200 0.03% 388,125
2016-11-02 2016-10-31 9.875 46,600 -5,600 0.04% 460,175
2016-11-01 2016-10-28 10.375 52,200 -400 0.04% 541,575
2016-10-28 2016-10-26 10.125 52,600 +1,400 0.04% 532,575
2016-10-27 2016-10-25 10.125 51,200 -400 0.04% 518,400
2016-10-26 2016-10-24 10.000 51,600 -4,800 0.04% 516,000
2016-10-25 2016-10-20 10.375 56,400 -1,000 0.04% 585,150
2016-10-24 2016-10-19 10.375 57,400 -7,200 0.04% 595,525
2016-10-20 2016-10-18 9.625 64,600 -25,800 0.05% 621,775
2016-10-19 2016-10-17 9.125 90,400 +18,800 0.07% 824,900
2016-10-13 2016-10-11 8.000 71,600 +2,400 0.06% 572,800
2016-10-12 2016-10-07 7.875 69,200 -14,200 0.05% 544,950
2016-10-11 2016-10-06 7.875 83,400 +5,400 0.06% 656,775
2016-10-07 2016-10-05 7.125 78,000 +4,600 0.06% 555,750
2016-10-03 2016-09-29 6.250 73,400 +1,200 0.06% 458,750
2016-09-28 2016-09-26 6.375 72,200 +600 0.06% 460,275
2016-09-26 2016-09-22 7.125 71,600 -2,800 0.06% 510,150
2016-09-19 2016-09-14 6.625 74,400 +800 0.06% 492,900
2016-09-15 2016-09-13 7.375 73,600 +1,200 0.06% 542,800
2016-09-14 2016-09-12 7.000 72,400 -25,400 0.06% 506,800
2016-09-13 2016-09-09 6.375 97,800 -2,400 0.08% 623,475
2016-09-09 2016-09-07 5.650 100,200 -2,000 0.08% 566,130
2016-09-08 2016-09-06 5.325 102,200 -800 0.08% 544,215
2016-09-06 2016-09-02 5.125 103,000 +400 0.08% 527,875
2016-09-01 2016-08-30 5.050 102,600 +800 0.08% 518,130
2016-08-30 2016-08-26 5.150 101,800 +200 0.08% 524,270
2016-08-26 2016-08-24 5.275 101,600 +800 0.08% 535,940
2016-08-24 2016-08-22 5.550 100,800 +400 0.08% 559,440
2016-08-22 2016-08-18 5.625 100,400 -800 0.08% 564,750
2016-08-19 2016-08-17 5.625 101,200 +1,000 0.08% 569,250
2016-08-17 2016-08-15 5.475 100,200 +800 0.08% 548,595
2016-08-16 2016-08-12 5.675 99,400 +200 0.08% 564,095
2016-08-12 2016-08-10 5.500 99,200 +400 0.08% 545,600
2016-08-10 2016-08-08 5.750 98,800 +400 0.08% 568,100
2016-08-09 2016-08-05 5.525 98,400 -800 0.08% 543,660
2016-08-08 2016-08-04 5.375 99,200 -1,400 0.08% 533,200
2016-08-04 2016-08-01 4.800 100,600 -14,800 0.08% 482,880
2016-08-03 2016-07-29 4.625 115,400 -2,000 0.09% 533,725
2016-08-01 2016-07-28 4.700 117,400 -1,600 0.09% 551,780
2016-07-29 2016-07-27 4.825 119,000 +5,200 0.09% 574,175
2016-07-28 2016-07-26 4.800 113,800 +8,200 0.09% 546,240
2016-07-27 2016-07-25 5.575 105,600 -400 0.08% 588,720
2016-07-26 2016-07-22 5.500 106,000 +6,600 0.08% 583,000
2016-07-22 2016-07-20 6.250 99,400 +8,800 0.08% 621,250
2016-07-20 2016-07-18 6.375 90,600 +7,200 0.07% 577,575
2016-07-15 2016-07-13 6.875 83,400 +4,600 0.06% 573,375
2016-07-14 2016-07-12 8.000 78,800 -2,600 0.06% 630,400
2016-07-13 2016-07-11 6.750 81,400 -2,200 0.06% 549,450
2016-07-12 2016-07-08 6.250 83,600 +20,200 0.06% 522,500
2016-07-11 2016-07-07 7.375 63,400 +1,800 0.05% 467,575
2016-07-08 2016-07-06 7.625 61,600 -1,800 0.05% 469,700
2016-07-07 2016-07-05 7.750 63,400 +1,800 0.05% 491,350
2016-07-06 2016-07-04 7.750 61,600 +2,400 0.05% 477,400
2016-06-30 2016-06-28 7.625 59,200 -9,600 0.05% 451,400
2016-06-29 2016-06-27 7.500 68,800 +12,800 0.05% 516,000
2016-06-28 2016-06-24 9.000 56,000 +1,400 0.04% 504,000
2016-06-27 2016-06-23 9.375 54,600 +4,000 0.04% 511,875
2016-06-24 2016-06-22 9.500 50,600 +800 0.04% 480,700
2016-06-23 2016-06-21 9.750 49,800 +600 0.04% 485,550
2016-06-22 2016-06-20 10.250 49,200 -200 0.04% 504,300
2016-06-17 2016-06-15 9.875 49,400 +200 0.04% 487,825
2016-06-16 2016-06-14 9.750 49,200 +2,000 0.04% 479,700
2016-06-15 2016-06-13 9.750 47,200 -1,200 0.04% 460,200
2016-06-14 2016-06-10 10.250 48,400 +1,000 0.04% 496,100
2016-06-08 2016-06-06 10.625 47,400 +1,200 0.04% 503,625
2016-06-07 2016-06-03 10.875 46,200 -4,000 0.04% 502,425
2016-06-06 2016-06-02 10.000 50,200 +8,400 0.04% 502,000
2016-06-02 2016-05-31 10.125 41,800 +2,400 0.03% 423,225
2016-05-25 2016-05-23 11.625 39,400 +600 0.03% 458,025
2016-05-24 2016-05-20 11.000 38,800 -5,800 0.03% 426,800
2016-05-20 2016-05-18 10.500 44,600 -1,000 0.03% 468,300
2016-05-19 2016-05-17 10.500 45,600 +7,800 0.04% 478,800
2016-05-18 2016-05-16 12.250 37,800 +400 0.03% 463,050
2016-05-17 2016-05-13 12.500 37,400 -1,400 0.03% 467,500
2016-05-16 2016-05-12 12.250 38,800 -4,800 0.03% 475,300
2016-05-13 2016-05-11 12.375 43,600 +400 0.03% 539,550
2016-05-12 2016-05-10 12.750 43,200 -1,200 0.03% 550,800
2016-05-11 2016-05-09 13.000 44,400 -6,600 0.03% 577,200
2016-05-10 2016-05-06 13.000 51,000 -3,000 0.04% 663,000
2016-05-05 2016-05-03 12.250 54,000 -1,200 0.04% 661,500
2016-05-04 2016-04-29 12.250 55,200 -1,200 0.04% 676,200
2016-04-29 2016-04-27 11.250 56,400 -200 0.04% 634,500
2016-04-28 2016-04-26 11.500 56,600 +600 0.04% 650,900
2016-04-27 2016-04-25 12.125 56,000 +2,400 0.04% 679,000
2016-04-26 2016-04-22 12.250 53,600 -200 0.04% 656,600
2016-04-25 2016-04-21 12.375 53,800 +1,200 0.04% 665,775
2016-04-22 2016-04-20 12.125 52,600 -800 0.04% 637,775
2016-04-21 2016-04-19 12.500 53,400 +1,600 0.04% 667,500
2016-04-19 2016-04-15 13.000 51,800 +4,800 0.04% 673,400
2016-04-15 2016-04-13 12.500 47,000 +2,000 0.04% 587,500
2016-04-14 2016-04-12 13.250 45,000 -1,600 0.03% 596,250
2016-04-13 2016-04-11 14.000 46,600 -200 0.04% 652,400
2016-04-12 2016-04-08 12.500 46,800 +2,000 0.04% 585,000
2016-04-11 2016-04-07 13.000 44,800 -1,400 0.03% 582,400
2016-04-08 2016-04-06 13.250 46,200 +1,800 0.04% 612,150
2016-04-07 2016-04-05 11.750 44,400 +200 0.03% 521,700
2016-04-06 2016-04-01 12.250 44,200 +1,400 0.03% 541,450
2016-04-05 2016-03-31 15.000 42,800 +600 0.03% 642,000
2016-03-30 2016-03-24 15.000 42,200 +5,400 0.03% 633,000
2016-03-29 2016-03-23 16.250 36,800 +200 0.03% 598,000
2016-03-24 2016-03-22 16.250 36,600 +5,000 0.03% 594,750
2016-03-22 2016-03-18 16.500 31,600 +6,600 0.02% 521,400
2016-03-21 2016-03-17 16.000 25,000 -200 0.02% 400,000
2016-03-18 2016-03-16 17.250 25,200 +1,800 0.02% 434,700
2016-03-17 2016-03-15 17.750 23,400 +1,600 0.02% 415,350
2016-03-15 2016-03-11 17.750 21,800 +600 0.02% 386,950
2016-03-14 2016-03-10 18.000 21,200 +400 0.02% 381,600
2016-03-10 2016-03-08 18.500 20,800 -200 0.02% 384,800
2016-03-07 2016-03-03 17.000 21,000 +400 0.02% 357,000
2016-03-01 2016-02-26 18.250 20,600 +2,400 0.02% 375,950
2016-02-25 2016-02-23 18.500 18,200 -1,200 0.01% 336,700
2016-02-24 2016-02-22 19.500 19,400 -9,200 0.02% 378,300
2016-02-23 2016-02-19 15.250 28,600 +800 0.02% 436,150
2016-02-22 2016-02-18 15.750 27,800 +4,000 0.02% 437,850
2016-02-19 2016-02-17 15.500 23,800 -800 0.02% 368,900
2016-02-18 2016-02-16 14.500 24,600 +800 0.02% 356,700
2016-02-16 2016-02-12 15.000 23,800 +200 0.02% 357,000
2016-02-15 2016-02-11 16.000 23,600 +800 0.02% 377,600
2016-02-12 2016-02-05 16.750 22,800 -4,000 0.02% 381,900
2016-02-11 2016-02-04 17.250 26,800 -2,200 0.02% 462,300
2016-02-05 2016-02-03 17.500 29,000 +8,600 0.02% 507,500
2016-02-04 2016-02-02 20.000 20,400 -200 0.02% 408,000
2016-02-03 2016-02-01 20.750 20,600 +3,800 0.02% 427,450
2016-02-01 2016-01-28 22.750 16,800 -800 0.01% 382,200
2016-01-29 2016-01-27 21.000 17,600 +1,000 0.01% 369,600
2016-01-26 2016-01-22 23.000 16,600 -600 0.01% 381,800
2016-01-20 2016-01-18 22.500 17,200 -2,800 0.01% 387,000
2016-01-19 2016-01-15 20.250 20,000 +400 0.02% 405,000
2016-01-13 2016-01-11 20.750 19,600 -2,200 0.02% 406,700
2016-01-11 2016-01-07 19.500 21,800 -1,400 0.02% 425,100
2016-01-08 2016-01-06 18.500 23,200 +1,800 0.02% 429,200
2016-01-07 2016-01-05 20.750 21,400 -600 0.02% 444,050
2016-01-06 2016-01-04 20.250 22,000 +1,600 0.02% 445,500
2016-01-05 2015-12-31 21.750 20,400 +6,000 0.02% 443,700
2016-01-04 2015-12-29 24.500 14,400 -400 0.01% 352,800
2015-12-29 2015-12-24 25.000 14,800 -1,000 0.01% 370,000
2015-12-28 2015-12-22 25.000 15,800 -600 0.01% 395,000
2015-12-21 2015-12-17 24.250 16,400 +400 0.01% 397,700
2015-12-17 2015-12-15 23.750 16,000 +800 0.01% 380,000
2015-12-16 2015-12-14 24.500 15,200 +600 0.01% 372,400
2015-12-14 2015-12-10 27.500 14,600 +600 0.01% 401,500
2015-12-11 2015-12-09 28.000 14,000 -2,800 0.01% 392,000
2015-12-10 2015-12-08 24.750 16,800 -4,200 0.01% 415,800
2015-12-09 2015-12-07 22.500 21,000 +2,200 0.02% 472,500
2015-12-07 2015-12-03 22.750 18,800 -2,200 0.01% 427,700
2015-11-30 2015-11-26 22.750 21,000 +3,200 0.02% 477,750
2015-11-25 2015-11-23 25.000 17,800 -200 0.01% 445,000
2015-11-24 2015-11-20 23.250 18,000 -2,200 0.01% 418,500
2015-11-23 2015-11-19 23.000 20,200 -800 0.02% 464,600
2015-11-18 2015-11-16 22.000 21,000 +200 0.02% 462,000
2015-11-17 2015-11-13 22.500 20,800 +1,200 0.02% 468,000
2015-11-13 2015-11-11 22.250 19,600 +1,400 0.02% 436,100
2015-11-10 2015-11-06 24.500 18,200 +800 0.01% 445,900
2015-11-09 2015-11-05 25.250 17,400 +600 0.01% 439,350
2015-11-06 2015-11-04 25.250 16,800 +200 0.01% 424,200
2015-11-05 2015-11-03 25.750 16,600 +600 0.01% 427,450
2015-11-03 2015-10-30 27.000 16,000 +1,200 0.01% 432,000
2015-11-02 2015-10-29 26.750 14,800 -1,200 0.01% 395,900
2015-10-30 2015-10-28 28.500 16,000 -400 0.01% 456,000
2015-10-28 2015-10-26 26.250 16,400 +1,200 0.01% 430,500
2015-10-27 2015-10-23 27.000 15,200 +1,400 0.01% 410,400
2015-10-26 2015-10-22 27.750 13,800 +1,200 0.01% 382,950
2015-10-23 2015-10-20 28.500 12,600 +2,400 0.01% 359,100
2015-10-22 2015-10-19 28.750 10,200 +3,400 0.01% 293,250
2015-10-20 2015-10-16 28.750 6,800 +2,000 0.01% 195,500
2015-10-16 2015-10-14 29.500 4,800 +800 0.00% 141,600
2015-10-14 2015-10-12 31.000 4,000 +400 0.00% 124,000
2015-10-13 2015-10-09 29.500 3,600 -1,600 0.00% 106,200
2015-10-12 2015-10-08 28.750 5,200 +1,600 0.00% 149,500
2015-10-09 2015-10-07 28.750 3,600 -4,400 0.00% 103,500
2015-10-08 2015-10-06 28.750 8,000 -6,400 0.01% 230,000
2015-10-07 2015-10-05 28.750 14,400 +800 0.01% 414,000
2015-10-06 2015-10-02 26.750 13,600 -2,800 0.01% 363,800
2015-10-05 2015-09-30 24.500 16,400 -200 0.01% 401,800
2015-10-02 2015-09-29 24.250 16,600 +8,400 0.01% 402,550
2015-09-30 2015-09-25 25.500 8,200 +1,200 0.01% 209,100
2015-09-29 2015-09-24 26.000 7,000 -800 0.01% 182,000
2015-09-24 2015-09-22 26.500 7,800 +2,000 0.01% 206,700
2015-09-23 2015-09-21 26.250 5,800 -1,600 0.00% 152,250
2015-09-21 2015-09-17 25.250 7,400 -800 0.01% 186,850
2015-09-16 2015-09-14 25.250 8,200 -7,000 0.01% 207,050
2015-09-15 2015-09-11 24.250 15,200 -1,400 0.01% 368,600
2015-09-14 2015-09-10 23.750 16,600 +1,400 0.01% 394,250
2015-09-11 2015-09-09 24.250 15,200 -5,200 0.01% 368,600
2015-09-10 2015-09-08 22.500 20,400 +600 0.02% 459,000
2015-09-09 2015-09-07 22.250 19,800 -200 0.02% 440,550
2015-09-08 2015-09-04 22.500 20,000 +3,200 0.02% 450,000
2015-09-07 2015-09-02 23.500 16,800 +600 0.01% 394,800
2015-09-04 2015-09-01 23.750 16,200 +600 0.01% 384,750
2015-09-02 2015-08-31 24.500 15,600 +800 0.01% 382,200
2015-09-01 2015-08-28 24.250 14,800 -800 0.01% 358,900
2015-08-31 2015-08-27 24.500 15,600 +2,200 0.01% 382,200
2015-08-28 2015-08-26 24.000 13,400 -2,400 0.01% 321,600
2015-08-27 2015-08-25 22.000 15,800 +600 0.01% 347,600
2015-08-26 2015-08-24 22.750 15,200 +400 0.01% 345,800
2015-08-25 2015-08-21 25.500 14,800 +2,000 0.01% 377,400
2015-08-24 2015-08-20 27.250 12,800 +800 0.01% 348,800
2015-08-21 2015-08-19 27.500 12,000 +1,600 0.01% 330,000
2015-08-20 2015-08-18 28.250 10,400 +1,600 0.01% 293,800
2015-08-18 2015-08-14 30.000 8,800 +1,000 0.01% 264,000
2015-08-17 2015-08-13 29.500 7,800 -1,000 0.01% 230,100
2015-08-14 2015-08-12 29.500 8,800 +1,000 0.01% 259,600
2015-08-13 2015-08-11 30.250 7,800 -400 0.01% 235,950
2015-08-12 2015-08-10 30.000 8,200 -3,000 0.01% 246,000
2015-08-11 2015-08-07 27.750 11,200 -1,000 0.01% 310,800
2015-08-06 2015-08-04 27.000 12,200 +200 0.01% 329,400
2015-08-04 2015-07-31 27.250 12,000 +400 0.01% 327,000
2015-08-03 2015-07-30 26.750 11,600 -400 0.01% 310,300
2015-07-31 2015-07-29 27.750 12,000 +3,400 0.01% 333,000
2015-07-30 2015-07-28 27.750 8,600 +1,400 0.01% 238,650
2015-07-29 2015-07-27 28.000 7,200 +3,000 0.01% 201,600
2015-07-27 2015-07-23 30.500 4,200 +1,000 0.00% 128,100
2015-07-21 2015-07-17 29.750 3,200 -800 0.00% 95,200
2015-07-20 2015-07-16 29.750 4,000 -2,000 0.00% 119,000
2015-07-17 2015-07-15 29.250 6,000 +2,600 0.00% 175,500
2015-07-16 2015-07-14 30.000 3,400 -3,200 0.00% 102,000
2015-07-15 2015-07-13 29.250 6,600 -2,000 0.01% 193,050
2015-07-14 2015-07-10 27.250 8,600 -5,600 0.01% 234,350
2015-07-13 2015-07-09 24.250 14,200 -800 0.01% 344,350
2015-07-10 2015-07-08 17.250 15,000 +1,400 0.01% 258,750
2015-07-09 2015-07-07 22.500 13,600 -400 0.01% 306,000
2015-07-08 2015-07-06 22.500 14,000 +1,800 0.01% 315,000
2015-07-07 2015-07-03 30.000 12,200 +8,600 0.01% 366,000
2015-07-06 2015-07-02 31.250 3,600 +800 0.00% 112,500
2015-07-03 2015-06-30 32.750 2,800 -6,800 0.00% 91,700
2015-07-02 2015-06-29 31.750 9,600 -1,000 0.01% 304,800
2015-06-30 2015-06-26 32.500 10,600 -3,200 0.01% 344,500
2015-06-26 2015-06-24 30.500 13,800 -8,000 0.01% 420,900
2015-06-23 2015-06-19 30.750 21,800 +2,800 0.02% 670,350
2015-06-19 2015-06-17 31.250 19,000 -3,800 0.01% 593,750
2015-06-18 2015-06-16 29.500 22,800 +2,600 0.02% 672,600
2015-06-17 2015-06-15 31.500 20,200 +2,000 0.02% 636,300
2015-06-12 2015-06-10 33.750 18,200 +5,400 0.01% 614,250
2015-06-11 2015-06-09 33.750 12,800 -1,200 0.01% 432,000
2015-06-09 2015-06-05 34.750 14,000 -4,600 0.01% 486,500
2015-06-08 2015-06-04 35.250 18,600 +1,600 0.01% 655,650
2015-06-05 2015-06-03 36.000 17,000 -4,400 0.01% 612,000
2015-06-04 2015-06-02 34.750 21,400 -1,400 0.02% 743,650
2015-06-03 2015-06-01 34.250 22,800 +4,000 0.02% 780,900
2015-06-02 2015-05-29 33.500 18,800 +2,000 0.01% 629,800
2015-06-01 2015-05-28 34.250 16,800 -2,000 0.01% 575,400
2015-05-29 2015-05-27 35.750 18,800 +8,600 0.01% 672,100
2015-05-28 2015-05-26 36.000 10,200 -1,200 0.01% 367,200
2015-05-27 2015-05-22 32.500 11,400 +200 0.01% 370,500
2015-05-26 2015-05-21 34.000 11,200 +2,200 0.01% 380,800
2015-05-22 2015-05-20 34.750 9,000 +1,800 0.01% 312,750
2015-05-21 2015-05-19 35.750 7,200 +3,800 0.01% 257,400
2015-05-20 2015-05-18 36.000 3,400 +1,000 0.00% 122,400
2015-05-19 2015-05-15 34.750 2,400 -1,600 0.00% 83,400
2015-05-18 2015-05-14 34.750 4,000 -1,400 0.00% 139,000
2015-05-15 2015-05-13 34.750 5,400 +400 0.00% 187,650
2015-05-14 2015-05-12 34.250 5,000 +200 0.00% 171,250
2015-05-12 2015-05-08 30.250 4,800 +600 0.00% 145,200
2015-05-08 2015-05-06 31.750 4,200 -200 0.00% 133,350
2015-05-07 2015-05-05 32.000 4,400 +2,000 0.00% 140,800
2015-05-06 2015-05-04 33.750 2,400 -6,200 0.00% 81,000
2015-05-05 2015-04-30 29.000 8,600 -6,200 0.01% 249,400
2015-04-30 2015-04-28 28.500 14,800 +1,200 0.01% 421,800
2015-04-29 2015-04-27 29.250 13,600 -3,000 0.01% 397,800
2015-04-28 2015-04-24 30.000 16,600 +1,600 0.01% 498,000
2015-04-27 2015-04-23 31.000 15,000 -4,400 0.01% 465,000
2015-04-24 2015-04-22 31.500 19,400 +5,800 0.02% 611,100
2015-04-23 2015-04-21 28.000 13,600 -10,000 0.01% 380,800
2015-04-22 2015-04-20 26.750 23,600 +8,800 0.02% 631,300
2015-04-21 2015-04-17 27.500 14,800 -37,000 0.01% 407,000
2015-04-20 2015-04-16 24.500 51,800 -2,200 0.04% 1,269,100
2015-04-17 2015-04-15 23.500 54,000 +2,600 0.04% 1,269,000
2015-04-16 2015-04-14 25.250 51,400 +7,200 0.04% 1,297,850
2015-04-15 2015-04-13 26.250 44,200 +2,400 0.03% 1,160,250
2015-04-14 2015-04-10 25.500 41,800 +15,200 0.03% 1,065,900
2015-04-13 2015-04-09 26.250 26,600 -9,800 0.02% 698,250
2015-04-10 2015-04-08 26.000 36,400 +11,400 0.03% 946,400
2015-04-09 2015-04-02 26.750 25,000 -8,400 0.02% 668,750
2015-04-08 2015-04-01 25.500 33,400 +9,400 0.03% 851,700
2015-04-02 2015-03-31 26.500 24,000 -2,600 0.02% 636,000
2015-04-01 2015-03-30 26.750 26,600 -3,600 0.02% 711,550
2015-03-31 2015-03-27 25.750 30,200 +8,200 0.02% 777,650
2015-03-27 2015-03-25 26.250 22,000 +1,600 0.02% 577,500
2015-03-26 2015-03-24 26.250 20,400 -1,600 0.02% 535,500
2015-03-25 2015-03-23 25.250 22,000 +2,000 0.02% 555,500
2015-03-24 2015-03-20 27.000 20,000 +3,600 0.02% 540,000
2015-03-23 2015-03-19 27.250 16,400 +800 0.01% 446,900
2015-03-20 2015-03-18 26.500 15,600 -2,800 0.01% 413,400
2015-03-19 2015-03-17 25.000 18,400 -400 0.01% 460,000
2015-03-18 2015-03-16 23.500 18,800 -3,400 0.01% 441,800
2015-03-17 2015-03-13 22.500 22,200 +400 0.02% 499,500
2015-03-16 2015-03-12 23.250 21,800 +800 0.02% 506,850
2015-03-12 2015-03-10 23.500 21,000 +200 0.02% 493,500
2015-03-11 2015-03-09 23.750 20,800 +200 0.02% 494,000
2015-03-10 2015-03-06 24.750 20,600 -1,600 0.02% 509,850
2015-03-09 2015-03-05 22.750 22,200 +600 0.02% 505,050
2015-03-06 2015-03-04 24.000 21,600 +600 0.02% 518,400
2015-03-04 2015-03-02 25.250 21,000 +2,200 0.02% 530,250
2015-03-03 2015-02-27 26.500 18,800 +2,400 0.01% 498,200
2015-03-02 2015-02-26 27.000 16,400 +400 0.01% 442,800
2015-02-27 2015-02-25 27.500 16,000 -600 0.01% 440,000
2015-02-25 2015-02-23 27.000 16,600 +800 0.01% 448,200
2015-02-24 2015-02-18 27.750 15,800 -3,800 0.01% 438,450
2015-02-23 2015-02-16 27.500 19,600 -1,200 0.02% 539,000
2015-02-17 2015-02-13 25.250 20,800 +3,200 0.02% 525,200
2015-02-13 2015-02-11 25.250 17,600 +1,000 0.01% 444,400
2015-02-12 2015-02-10 26.250 16,600 -400 0.01% 435,750
2015-02-11 2015-02-09 25.750 17,000 +200 0.01% 437,750
2015-02-10 2015-02-06 26.750 16,800 +400 0.01% 449,400
2015-02-03 2015-01-30 29.500 16,400 +1,200 0.01% 483,800
2015-02-02 2015-01-29 31.250 15,200 -4,400 0.01% 475,000
2015-01-30 2015-01-28 30.750 19,600 +4,600 0.02% 602,700
2015-01-29 2015-01-27 29.250 15,000 -1,800 0.01% 438,750
2015-01-28 2015-01-26 26.250 16,800 -800 0.01% 441,000
2015-01-27 2015-01-23 24.250 17,600 -1,600 0.01% 426,800
2015-01-26 2015-01-22 22.250 19,200 -2,600 0.02% 427,200
2015-01-22 2015-01-20 20.750 21,800 -2,400 0.02% 452,350
2015-01-19 2015-01-15 20.500 24,200 -800 0.02% 496,100
2015-01-15 2015-01-13 20.500 25,000 +800 0.02% 512,500
2015-01-12 2015-01-08 21.000 24,200 +2,600 0.02% 508,200
2015-01-09 2015-01-07 21.000 21,600 -6,400 0.02% 453,600
2015-01-08 2015-01-06 20.500 28,000 -4,800 0.02% 574,000
2015-01-07 2015-01-05 20.250 32,800 +6,400 0.03% 664,200
2015-01-06 2015-01-02 20.500 26,400 +2,400 0.02% 541,200
2015-01-05 2014-12-31 21.000 24,000 +1,600 0.02% 504,000
2015-01-02 2014-12-29 20.500 22,400 +800 0.02% 459,200
2014-12-22 2014-12-18 21.750 21,600 -800 0.02% 469,800
2014-12-19 2014-12-17 22.000 22,400 -10,400 0.02% 492,800
2014-12-15 2014-12-11 16.938 32,800 +1,600 0.03% 555,550
2014-12-12 2014-12-10 18.125 31,200 +1,600 0.02% 565,500
2014-12-11 2014-12-09 19.250 29,600 +4,000 0.02% 569,800
2014-12-10 2014-12-08 20.438 25,600 +4,800 0.02% 523,200
2014-12-09 2014-12-05 22.125 20,800 -1,600 0.02% 460,200
2014-12-04 2014-12-02 22.000 22,400 +800 0.02% 492,800
2014-12-03 2014-12-01 21.875 21,600 -800 0.02% 472,500
2014-12-02 2014-11-28 21.875 22,400 +800 0.02% 490,000
2014-12-01 2014-11-27 22.313 21,600 -8,000 0.02% 481,950
2014-11-28 2014-11-26 22.250 29,600 -5,600 0.02% 658,600
2014-11-27 2014-11-25 21.063 35,200 -3,200 0.03% 741,400
2014-11-26 2014-11-24 20.438 38,400 +7,200 0.03% 784,800
2014-11-24 2014-11-20 22.250 31,200 +800 0.02% 694,200
2014-11-21 2014-11-19 22.313 30,400 -800 0.02% 678,300
2014-11-20 2014-11-18 21.563 31,200 +1,600 0.02% 672,750
2014-11-19 2014-11-17 22.375 29,600 -800 0.02% 662,300
2014-11-18 2014-11-14 22.250 30,400 -19,200 0.02% 676,400
2014-11-17 2014-11-13 21.250 49,600 -3,200 0.04% 1,054,000
2014-11-14 2014-11-12 19.063 52,800 -4,000 0.04% 1,006,500
2014-11-12 2014-11-10 18.688 56,800 -2,400 0.04% 1,061,450
2014-11-11 2014-11-07 18.625 59,200 +16,000 0.05% 1,102,600
2014-11-07 2014-11-05 17.750 43,200 +800 0.03% 766,800
2014-11-03 2014-10-30 18.563 42,400 -800 0.03% 787,050
2014-10-31 2014-10-29 18.688 43,200 -800 0.03% 807,300
2014-10-30 2014-10-28 18.438 44,000 +800 0.03% 811,250
2014-10-29 2014-10-27 18.125 43,200 -1,600 0.03% 783,000
2014-10-27 2014-10-23 17.750 44,800 +800 0.03% 795,200
2014-10-23 2014-10-21 17.938 44,000 +800 0.03% 789,250
2014-10-21 2014-10-17 17.500 43,200 -4,000 0.03% 756,000
2014-10-17 2014-10-15 15.750 47,200 +4,800 0.04% 743,400
2014-10-16 2014-10-14 16.563 42,400 +1,600 0.03% 702,250
2014-10-14 2014-10-10 17.500 40,800 -2,400 0.03% 714,000
2014-10-13 2014-10-09 17.563 43,200 +5,600 0.03% 758,700
2014-10-10 2014-10-08 18.625 37,600 +1,600 0.03% 700,300
2014-10-09 2014-10-07 19.500 36,000 +800 0.03% 702,000
2014-10-08 2014-10-06 19.875 35,200 +1,600 0.03% 699,600
2014-10-07 2014-10-03 19.438 33,600 +1,600 0.03% 653,100
2014-10-06 2014-09-30 19.688 32,000 +1,600 0.02% 630,000
2014-09-30 2014-09-26 21.563 30,400 -4,000 0.02% 655,500
2014-09-29 2014-09-25 20.188 34,400 +4,800 0.03% 694,450
2014-09-26 2014-09-24 21.500 29,600 +4,800 0.02% 636,400
2014-09-25 2014-09-23 22.438 24,800 -4,000 0.02% 556,450
2014-09-24 2014-09-22 21.875 28,800 +1,600 0.02% 630,000
2014-09-23 2014-09-19 22.250 27,200 +1,600 0.02% 605,200
2014-09-22 2014-09-18 22.125 25,600 +1,600 0.02% 566,400
2014-09-19 2014-09-17 22.188 24,000 -3,200 0.02% 532,500
2014-09-18 2014-09-16 22.125 27,200 -800 0.02% 601,800
2014-09-17 2014-09-15 22.688 28,000 -5,600 0.02% 635,250
2014-09-16 2014-09-12 21.375 33,600 +2,400 0.03% 718,200
2014-09-15 2014-09-11 21.875 31,200 -8,800 0.02% 682,500
2014-09-12 2014-09-10 20.625 40,000 +10,400 0.03% 825,000
2014-09-11 2014-09-08 21.250 29,600 +1,600 0.02% 629,000
2014-09-10 2014-09-05 22.000 28,000 +2,400 0.02% 616,000
2014-09-08 2014-09-04 22.000 25,600 +3,200 0.02% 563,200
2014-09-04 2014-09-02 22.438 22,400 +800 0.02% 502,600
2014-08-26 2014-08-22 23.500 21,600 -800 0.02% 507,600
2014-08-25 2014-08-21 23.438 22,400 -6,400 0.02% 525,000
2014-08-22 2014-08-20 23.188 28,800 +3,200 0.02% 667,800
2014-08-21 2014-08-19 24.000 25,600 -4,000 0.02% 614,400
2014-08-20 2014-08-18 24.625 29,600 -21,600 0.02% 728,900
2014-08-19 2014-08-15 23.625 51,200 -21,600 0.04% 1,209,600
2014-08-18 2014-08-14 20.188 72,800 +2,400 0.06% 1,469,650
2014-08-15 2014-08-13 20.563 70,400 -800 0.05% 1,447,600
2014-08-14 2014-08-12 21.000 71,200 +6,400 0.06% 1,495,200
2014-08-13 2014-08-11 20.750 64,800 -4,800 0.05% 1,344,600
2014-08-12 2014-08-08 21.313 69,600 -800 0.05% 1,483,350
2014-08-08 2014-08-06 21.188 70,400 +1,600 0.05% 1,491,600
2014-08-06 2014-08-04 21.250 68,800 +3,200 0.05% 1,462,000
2014-08-05 2014-08-01 21.375 65,600 +5,600 0.05% 1,402,200
2014-08-04 2014-07-31 21.875 60,000 +3,200 0.05% 1,312,500
2014-08-01 2014-07-30 23.000 56,800 -800 0.04% 1,306,400
2014-07-29 2014-07-25 23.500 57,600 -3,200 0.04% 1,353,600
2014-07-23 2014-07-21 23.250 60,800 +800 0.05% 1,413,600
2014-07-22 2014-07-18 23.438 60,000 +800 0.05% 1,406,250
2014-07-21 2014-07-17 24.250 59,200 -2,400 0.05% 1,435,600
2014-07-18 2014-07-16 23.625 61,600 -800 0.05% 1,455,300
2014-07-14 2014-07-10 21.938 62,400 +2,400 0.05% 1,368,900
2014-07-11 2014-07-09 21.688 60,000 +800 0.05% 1,301,250
2014-07-10 2014-07-08 22.375 59,200 +800 0.05% 1,324,600
2014-07-08 2014-07-04 22.500 58,400 +1,600 0.05% 1,314,000
2014-07-07 2014-07-03 22.688 56,800 +800 0.04% 1,288,650
2014-07-04 2014-07-02 23.063 56,000 +800 0.04% 1,291,500
2014-07-03 2014-06-30 23.438 55,200 -3,200 0.04% 1,293,750
2014-07-02 2014-06-27 23.500 58,400 +1,600 0.05% 1,372,400
2014-06-27 2014-06-25 20.500 56,800 +800 0.04% 1,164,400
2014-06-23 2014-06-19 21.188 56,000 +3,200 0.04% 1,186,500
2014-06-20 2014-06-18 21.813 52,800 +1,600 0.04% 1,151,700
2014-06-18 2014-06-16 22.375 51,200 +6,400 0.04% 1,145,600
2014-06-17 2014-06-13 21.750 44,800 +2,400 0.03% 974,400
2014-06-16 2014-06-12 22.625 42,400 -800 0.03% 959,300
2014-06-11 2014-06-09 24.188 43,200 +2,400 0.03% 1,044,900
2014-06-10 2014-06-06 24.313 40,800 +800 0.03% 991,950
2014-06-09 2014-06-05 24.625 40,000 +1,600 0.03% 985,000
2014-06-06 2014-06-04 25.063 38,400 +800 0.03% 962,400
2014-06-03 2014-05-29 24.688 37,600 -2,400 0.03% 928,250
2014-05-30 2014-05-28 24.938 40,000 +800 0.03% 997,500
2014-05-28 2014-05-26 26.500 39,200 -1,600 0.03% 1,038,800
2014-05-27 2014-05-23 24.688 40,800 -1,600 0.03% 1,007,250
2014-05-26 2014-05-22 23.000 42,400 -3,200 0.03% 975,200
2014-05-23 2014-05-21 22.688 45,600 +800 0.03% 1,034,550
2014-05-22 2014-05-20 23.000 44,800 -9,600 0.03% 1,030,400
2014-05-21 2014-05-19 23.188 54,400 +1,600 0.04% 1,261,400
2014-05-20 2014-05-16 21.500 52,800 +6,400 0.04% 1,135,200
2014-05-19 2014-05-15 20.250 46,400 -2,400 0.04% 939,600
2014-05-16 2014-05-14 17.625 48,800 -8,800 0.04% 860,100
2014-05-15 2014-05-13 17.625 57,600 +4,800 0.04% 1,015,200
2014-05-14 2014-05-12 14.688 52,800 +4,000 0.04% 775,500
2014-05-13 2014-05-09 12.500 48,800 -16,800 0.04% 610,000
2014-05-12 2014-05-08 15.000 65,600 +10,400 0.05% 984,000
2014-05-09 2014-05-07 9.375 55,200 -800 0.04% 517,500
2014-05-08 2014-05-05 11.313 56,000 +3,200 0.04% 633,500
2014-05-07 2014-05-02 12.375 52,800 +1,600 0.04% 653,400
2014-05-05 2014-04-30 12.188 51,200 +5,600 0.04% 624,000
2014-05-02 2014-04-29 14.500 45,600 -1,600 0.03% 661,200
2014-04-30 2014-04-28 16.250 47,200 -1,600 0.04% 767,000
2014-04-28 2014-04-24 18.750 48,800 +1,600 0.04% 915,000
2014-04-25 2014-04-23 19.250 47,200 -3,200 0.04% 908,600
2014-04-24 2014-04-22 18.813 50,400 +2,400 0.04% 948,150
2014-04-23 2014-04-17 19.000 48,000 +2,400 0.04% 912,000
2014-04-17 2014-04-15 23.063 45,600 -800 0.03% 1,051,650
2014-04-16 2014-04-14 23.438 46,400 +800 0.04% 1,087,500
2014-04-15 2014-04-11 22.625 45,600 -800 0.03% 1,031,700
2014-04-11 2014-04-09 23.000 46,400 -1,600 0.04% 1,067,200
2014-04-10 2014-04-08 23.063 48,000 +3,200 0.04% 1,107,000
2014-04-09 2014-04-07 23.000 44,800 +1,600 0.03% 1,030,400
2014-04-08 2014-04-04 22.625 43,200 +800 0.03% 977,400
2014-04-04 2014-04-02 22.813 42,400 -2,400 0.03% 967,250
2014-03-31 2014-03-27 20.563 44,800 -3,200 0.03% 921,200
2014-03-28 2014-03-26 21.000 48,000 -800 0.04% 1,008,000
2014-03-26 2014-03-24 22.625 48,800 -800 0.04% 1,104,100
2014-03-25 2014-03-21 23.500 49,600 +3,200 0.04% 1,165,600
2014-03-24 2014-03-20 24.563 46,400 -8,000 0.04% 1,139,700
2014-03-21 2014-03-19 24.063 54,400 +12,000 0.04% 1,309,000
2014-03-20 2014-03-18 20.938 42,400 +5,600 0.03% 887,750
2014-03-19 2014-03-17 18.438 36,800 +7,200 0.03% 678,500
2014-03-18 2014-03-14 24.500 29,600 +4,000 0.02% 725,200
2014-03-13 2014-03-11 28.313 25,600 -1,600 0.02% 724,800
2014-03-12 2014-03-10 27.688 27,200 -4,800 0.02% 753,100
2014-03-11 2014-03-07 29.313 32,000 +10,400 0.02% 938,000
2014-03-10 2014-03-06 31.063 21,600 +6,400 0.02% 670,950
2014-03-07 2014-03-05 31.813 15,200 -4,000 0.01% 483,550
2014-03-06 2014-03-04 31.625 19,200 -1,600 0.01% 607,200
2014-03-05 2014-03-03 33.625 20,800 +800 0.02% 699,400
2014-02-28 2014-02-26 35.625 20,000 -1,600 0.02% 712,500
2014-02-27 2014-02-25 32.438 21,600 +4,000 0.02% 700,650
2014-02-26 2014-02-24 36.625 17,600 +800 0.01% 644,600
2014-02-25 2014-02-21 35.500 16,800 +1,600 0.01% 596,400
2014-02-24 2014-02-20 36.625 15,200 +1,600 0.01% 556,700
2014-02-21 2014-02-19 35.750 13,600 -4,000 0.01% 486,200
2014-02-19 2014-02-17 34.688 17,600 +4,800 0.01% 610,500
2014-02-18 2014-02-14 33.313 12,800 +800 0.01% 426,400
2014-02-17 2014-02-13 33.438 12,000 +3,200 0.01% 401,250
2014-02-14 2014-02-12 33.125 8,800 -17,600 0.01% 291,500
2014-02-13 2014-02-11 34.188 26,400 -12,000 0.02% 902,550
2014-02-12 2014-02-10 33.438 38,400 +33,600 0.03% 1,284,000
2014-02-11 2014-02-07 28.063 4,800 -800 0.00% 134,700
2014-02-07 2014-02-05 26.563 5,600 -3,200 0.00% 148,750
2014-02-06 2014-02-04 26.438 8,800 +1,600 0.01% 232,650
2014-02-05 2014-01-30 27.063 7,200 -800 0.01% 194,850
2014-02-04 2014-01-28 26.688 8,000 -1,600 0.01% 213,500
2014-01-29 2014-01-27 26.188 9,600 -1,600 0.01% 251,400
2014-01-28 2014-01-24 27.250 11,200 -1,600 0.01% 305,200
2014-01-27 2014-01-23 28.125 12,800 +1,600 0.01% 360,000
2014-01-23 2014-01-21 29.250 11,200 -27,200 0.01% 327,600
2014-01-22 2014-01-20 29.250 38,400 -12,000 0.03% 1,123,200
2014-01-21 2014-01-17 24.438 50,400 +44,800 0.04% 1,231,650
2014-01-20 2014-01-16 20.438 5,600 +2,400 0.00% 114,450
2014-01-16 2014-01-14 18.500 3,200 -19,200 0.00% 59,200
2014-01-13 2014-01-09 16.063 22,400 +3,200 0.02% 359,800
2014-01-10 2014-01-08 15.063 19,200 +16,800 0.02% 289,200
2014-01-09 2014-01-07 13.813 2,400 -4,000 0.00% 33,150
2014-01-08 2014-01-06 13.125 6,400 -2,400 0.01% 84,000
2014-01-06 2014-01-02 13.625 8,800 -1,600 0.01% 119,900
2014-01-03 2013-12-31 13.938 10,400 +2,400 0.01% 144,950
2014-01-02 2013-12-27 13.688 8,000 +3,200 0.01% 109,500
2013-12-30 2013-12-24 13.688 4,800 -1,600 0.00% 65,700
2013-12-27 2013-12-20 12.438 6,400 +2,400 0.01% 79,600
2013-12-23 2013-12-19 13.125 4,000 -10,400 0.00% 52,500
2013-12-20 2013-12-18 13.500 14,400 -47,200 0.01% 194,400
2013-12-19 2013-12-17 13.625 61,600 +53,600 0.05% 839,300
2013-12-18 2013-12-16 12.125 8,000 +8,000 0.01% 97,000
2013-12-17 2013-12-13 11.000 0 -4,000
2013-12-16 2013-12-12 11.063 4,000 -3,200 0.00% 44,250
2013-12-11 2013-12-09 11.125 7,200 +7,200 0.01% 80,100
2013-12-06 2013-12-04 10.875 0 -800
2013-12-05 2013-12-03 10.438 800 -2,400 0.00% 8,350
2013-11-29 2013-11-27 10.313 3,200 +800 0.00% 33,000
2013-11-28 2013-11-26 9.938 2,400 -4,000 0.00% 23,850
2013-11-27 2013-11-25 10.563 6,400 -4,800 0.01% 67,600
2013-11-26 2013-11-22 10.063 11,200 +7,200 0.01% 112,700
2013-11-22 2013-11-20 9.250 4,000 +800 0.00% 37,000
2013-11-21 2013-11-19 9.688 3,200 -1,600 0.00% 31,000
2013-11-19 2013-11-15 10.438 4,800 +800 0.00% 50,100
2013-11-13 2013-11-11 10.750 4,000 +800 0.00% 43,000
2013-11-12 2013-11-08 10.875 3,200 -1,600 0.00% 34,800
2013-11-07 2013-11-05 10.875 4,800 +800 0.00% 52,200
2013-11-01 2013-10-30 10.750 4,000 +800 0.00% 43,000
2013-10-30 2013-10-28 11.688 3,200 -16,800 0.00% 37,400
2013-10-29 2013-10-25 11.250 20,000 -16,000 0.02% 225,000
2013-10-28 2013-10-24 12.125 36,000 +12,000 0.03% 436,500
2013-10-25 2013-10-23 11.375 24,000 +20,800 0.02% 273,000
2013-10-24 2013-10-22 9.500 3,200 -12,800 0.00% 30,400
2013-10-23 2013-10-21 8.438 16,000 +10,400 0.01% 135,000
2013-10-22 2013-10-18 7.375 5,600 +800 0.00% 41,300
2013-10-21 2013-10-17 7.375 4,800 +1,600 0.00% 35,400
2013-10-18 2013-10-16 7.375 3,200 -13,600 0.00% 23,600
2013-10-17 2013-10-15 6.375 16,800 +3,200 0.01% 107,100
2013-10-16 2013-10-11 5.500 13,600 -11,200 0.01% 74,800
2013-10-15 2013-10-10 5.188 24,800 +3,200 0.02% 128,650
2013-10-11 2013-10-09 5.313 21,600 -1,600 0.02% 114,750
2013-10-10 2013-10-08 5.188 23,200 +800 0.02% 120,350
2013-10-09 2013-10-07 5.563 22,400 -4,800 0.02% 124,600
2013-10-08 2013-10-04 3.813 27,200 +4,000 0.02% 103,700
2013-10-07 2013-10-03 4.250 23,200 -2,400 0.02% 98,600
2013-10-04 2013-10-02 4.000 25,600 +8,000 0.02% 102,400
2013-10-03 2013-09-30 2.938 17,600 -18,400 0.01% 51,700
2013-10-02 2013-09-27 1.906 36,000 -1,600 0.03% 68,625
2013-09-27 2013-09-25 1.594 37,600 -2,400 0.03% 59,925
2013-09-26 2013-09-24 1.531 40,000 -8,800 0.03% 61,250
2013-09-24 2013-09-19 1.438 48,800 +8,800 0.04% 70,150
2013-09-23 2013-09-18 1.375 40,000 +800 0.03% 55,000
2013-09-18 2013-09-16 1.450 39,200 +4,000 0.03% 56,840
2013-09-13 2013-09-11 1.544 35,200 +6,400 0.03% 54,340
2013-09-12 2013-09-10 1.594 28,800 -7,200 0.02% 45,900
2013-09-06 2013-09-04 1.656 36,000 -22,400 0.03% 59,625
2013-09-05 2013-09-03 1.875 58,400 -52,000 0.05% 109,500
2013-09-04 2013-09-02 1.075 110,400 +1,600 0.09% 118,680
2013-09-03 2013-08-30 1.075 108,800 +17,600 0.09% 116,960
2013-09-02 2013-08-29 0.988 91,200 +10,400 0.08% 90,060
2013-08-30 2013-08-28 0.969 80,800 +2,400 0.07% 78,275
2013-08-29 2013-08-27 1.000 78,400 -11,200 0.06% 78,400
2013-08-28 2013-08-26 1.000 89,600 +6,400 0.07% 89,600
2013-08-26 2013-08-22 0.963 83,200 +14,400 0.07% 80,080
2013-08-16 2013-08-13 0.963 68,800 +3,200 0.06% 66,220
2013-08-15 2013-08-12 1.050 65,600 +12,800 0.05% 68,880
2013-08-06 2013-08-02 1.213 52,800 +5,600 0.04% 64,020
2013-08-05 2013-08-01 1.344 47,200 +17,600 0.04% 63,425
2013-08-01 2013-07-30 1.513 29,600 +4,000 0.02% 44,770
2013-07-23 2013-07-19 1.688 25,600 -4,800 0.02% 43,200
2013-07-11 2013-07-09 1.531 30,400 +4,800 0.03% 46,550
2013-06-24 2013-06-20 1.625 25,600 +2,400 0.02% 41,600
2013-06-20 2013-06-18 1.719 23,200 -3,200 0.02% 39,875
2013-06-06 2013-06-04 1.813 26,400 +2,400 0.02% 47,850
2013-06-04 2013-05-31 2.000 24,000 -1,600 0.02% 48,000
2013-05-31 2013-05-29 1.719 25,600 +16,000 0.02% 44,000
2013-05-29 2013-05-27 1.813 9,600 +3,200 0.01% 17,400
2013-05-22 2013-05-20 1.813 6,400 -3,200 0.01% 11,600
2013-05-14 2013-05-10 1.750 9,600 +3,200 0.01% 16,800
2013-05-08 2013-05-06 1.875 6,400 -3,200 0.01% 12,000
2013-05-07 2013-05-03 1.719 9,600 +3,200 0.01% 16,500
2013-04-16 2013-04-12 1.938 6,400 +1,600 0.01% 12,400
2013-04-03 2013-03-28 2.063 4,800 -1,600 0.00% 9,900
2013-03-13 2013-03-11 2.125 6,400 +6,400 0.01% 13,600
2013-01-30 2013-01-28 2.344 0 -6,400
2013-01-28 2013-01-24 2.563 6,400 -2,400 0.01% 16,400
2013-01-24 2013-01-22 2.344 8,800 -6,400 0.01% 20,625
2013-01-22 2013-01-18 2.250 15,200 +15,200 0.01% 34,200
2013-01-08 2013-01-04 2.594 0 -3,200
2013-01-02 2012-12-27 3.000 3,200 -10,400 0.00% 9,600
2012-12-28 2012-12-24 2.906 13,600 +1,280 0.01% 39,525
2012-12-27 2012-12-20 2.813 12,320 +320 0.01% 34,650
2012-12-21 2012-12-19 2.813 12,000 +3,200 0.01% 33,750
2012-12-20 2012-12-18 2.813 8,800 +1,440 0.01% 24,750
2012-12-19 2012-12-17 2.875 7,360 +320 0.01% 21,160
2012-12-18 2012-12-14 2.969 7,040 -320 0.01% 20,900
2012-12-17 2012-12-13 3.031 7,360 -6,560 0.01% 22,310
2012-12-14 2012-12-12 2.531 13,920 -1,920 0.01% 35,235
2012-12-13 2012-12-11 2.438 15,840 -5,120 0.02% 38,610
2012-12-12 2012-12-10 2.438 20,960 +1,920 0.02% 51,090
2012-12-11 2012-12-07 2.438 19,040 -2,720 0.02% 46,410
2012-12-10 2012-12-06 2.375 21,760 +640 0.02% 51,680
2012-12-07 2012-12-05 2.500 21,120 +3,520 0.02% 52,800
2012-12-06 2012-12-04 2.375 17,600 +2,560 0.02% 41,800
2012-12-05 2012-12-03 2.406 15,040 +1,760 0.01% 36,190
2012-12-04 2012-11-30 2.625 13,280 -480 0.01% 34,860
2012-12-03 2012-11-29 2.656 13,760 -85,280 0.01% 36,550
2012-11-30 2012-11-28 2.094 99,040 +1,120 0.09% 207,365
2012-11-29 2012-11-27 2.281 97,920 +20,960 0.09% 223,380
2012-11-28 2012-11-26 2.719 76,960 -33,600 0.07% 209,235
2012-11-27 2012-11-23 2.625 110,560 +76,320 0.11% 290,220
2012-11-26 2012-11-22 2.031 34,240 -74,880 0.03% 69,550
2012-11-23 2012-11-21 1.031 109,120 +160 0.10% 112,530
2012-11-22 2012-11-20 1.063 108,960 +640 0.10% 115,770
2012-11-21 2012-11-19 1.094 108,320 +160 0.10% 118,475
2012-11-19 2012-11-15 1.094 108,160 -3,200 0.10% 118,300
2012-11-16 2012-11-14 1.094 111,360 +10,240 0.11% 121,800
2012-11-13 2012-11-09 1.125 101,120 +320 0.10% 113,760
2012-11-08 2012-11-06 1.156 100,800 +320 0.10% 116,550
2012-11-07 2012-11-05 1.188 100,480 +9,760 0.10% 119,320
2012-11-06 2012-11-02 1.219 90,720 -2,400 0.09% 110,565
2012-11-05 2012-11-01 1.250 93,120 +160 0.09% 116,400
2012-11-02 2012-10-31 1.250 92,960 -11,360 0.09% 116,200
2012-11-01 2012-10-30 1.125 104,320 -960 0.10% 117,360
2012-10-31 2012-10-29 1.125 105,280 -3,520 0.10% 118,440
2012-10-30 2012-10-26 1.094 108,800 +320 0.10% 119,000
2012-10-29 2012-10-25 1.063 108,480 +160 0.10% 115,260
2012-10-26 2012-10-24 1.063 108,320 +1,600 0.10% 115,090
2012-10-25 2012-10-22 1.094 106,720 +2,880 0.10% 116,725
2012-10-24 2012-10-19 1.125 103,840 +14,880 0.10% 116,820
2012-10-22 2012-10-18 1.156 88,960 -8,960 0.08% 102,860
2012-10-19 2012-10-17 1.188 97,920 +3,840 0.09% 116,280
2012-10-17 2012-10-15 1.250 94,080 +320 0.09% 117,600
2012-10-16 2012-10-12 1.250 93,760 -2,240 0.09% 117,200
2012-10-15 2012-10-11 1.219 96,000 -1,280 0.09% 117,000
2012-10-12 2012-10-10 1.219 97,280 -1,760 0.09% 118,560
2012-10-11 2012-10-09 1.250 99,040 +2,880 0.09% 123,800
2012-10-10 2012-10-08 1.344 96,160 -480 0.09% 129,215
2012-10-09 2012-10-05 1.500 96,640 -480 0.09% 144,960
2012-10-08 2012-10-04 1.406 97,120 -8,000 0.09% 136,575
2012-10-05 2012-10-03 1.438 105,120 +3,520 0.10% 151,110
2012-10-04 2012-09-28 1.563 101,600 +640 0.10% 158,750
2012-10-03 2012-09-27 1.531 100,960 -160 0.10% 154,595
2012-09-28 2012-09-26 1.500 101,120 +480 0.10% 151,680
2012-09-27 2012-09-25 1.438 100,640 +6,720 0.10% 144,670
2012-09-26 2012-09-24 1.469 93,920 +12,480 0.09% 137,945
2012-09-25 2012-09-21 1.688 81,440 +480 0.08% 137,430
2012-09-24 2012-09-20 1.656 80,960 +1,440 0.08% 134,090
2012-09-21 2012-09-19 1.719 79,520 -5,120 0.08% 136,675
2012-09-20 2012-09-18 1.500 84,640 +320 0.08% 126,960
2012-09-19 2012-09-17 1.719 84,320 +320 0.08% 144,925
2012-09-18 2012-09-14 1.688 84,000 +320 0.08% 141,750
2012-09-17 2012-09-13 1.563 83,680 +3,680 0.08% 130,750
2012-09-13 2012-09-11 1.563 80,000 +960 0.08% 125,000
2012-09-11 2012-09-07 1.656 79,040 -8,160 0.08% 130,910
2012-09-07 2012-09-05 1.625 87,200 -1,600 0.08% 141,700
2012-09-05 2012-09-03 1.656 88,800 +800 0.08% 147,075
2012-09-04 2012-08-31 1.625 88,000 +2,880 0.08% 143,000
2012-09-03 2012-08-30 1.719 85,120 -480 0.08% 146,300
2012-08-31 2012-08-29 1.750 85,600 -4,000 0.08% 149,800
2012-08-30 2012-08-28 1.781 89,600 +1,600 0.09% 159,600
2012-08-22 2012-08-20 1.875 88,000 -5,440 0.08% 165,000
2012-08-21 2012-08-17 1.875 93,440 +320 0.09% 175,200
2012-08-16 2012-08-14 1.719 93,120 +3,200 0.09% 160,050
2012-08-15 2012-08-13 1.906 89,920 +2,560 0.09% 171,410
2012-08-14 2012-08-10 1.906 87,360 -960 0.08% 166,530
2012-08-13 2012-08-09 1.875 88,320 +640 0.08% 165,600
2012-08-10 2012-08-08 1.906 87,680 +3,840 0.08% 167,140
2012-08-09 2012-08-07 1.969 83,840 +1,920 0.08% 165,060
2012-08-07 2012-08-03 2.063 81,920 -160 0.08% 168,960
2012-08-06 2012-08-02 2.000 82,080 +1,440 0.08% 164,160
2012-08-03 2012-08-01 2.125 80,640 +800 0.08% 171,360
2012-07-31 2012-07-27 2.031 79,840 +2,400 0.08% 162,175
2012-07-24 2012-07-20 2.094 77,440 -2,240 0.07% 162,140
2012-07-20 2012-07-18 2.156 79,680 +640 0.08% 171,810
2012-07-19 2012-07-17 2.281 79,040 +1,280 0.08% 180,310
2012-07-17 2012-07-13 2.063 77,760 +10,240 0.07% 160,380
2012-07-16 2012-07-12 2.406 67,520 +1,600 0.06% 162,470
2012-07-12 2012-07-10 2.625 65,920 +480 0.06% 173,040
2012-07-10 2012-07-06 2.719 65,440 -1,600 0.06% 177,915
2012-07-09 2012-07-05 2.469 67,040 -3,040 0.06% 165,505
2012-07-06 2012-07-04 2.250 70,080 -1,920 0.07% 157,680
2012-07-05 2012-07-03 1.969 72,000 +960 0.07% 141,750
2012-07-04 2012-06-29 2.188 71,040 +320 0.07% 155,400
2012-07-03 2012-06-28 2.125 70,720 +1,600 0.07% 150,280
2012-06-29 2012-06-27 2.219 69,120 -1,280 0.07% 153,360
2012-06-28 2012-06-26 2.063 70,400 +2,880 0.07% 145,200
2012-06-27 2012-06-25 2.438 67,520 +9,280 0.06% 164,580
2012-06-26 2012-06-22 2.750 58,240 +10,240 0.06% 160,160
2012-06-25 2012-06-21 2.875 48,000 +320 0.05% 138,000
2012-06-22 2012-06-20 2.750 47,680 +1,920 0.05% 131,120
2012-06-21 2012-06-19 3.063 45,760 -320 0.04% 140,140
2012-06-19 2012-06-15 2.750 46,080 -1,440 0.04% 126,720
2012-06-18 2012-06-14 2.813 47,520 +800 0.05% 133,650
2012-06-15 2012-06-13 2.656 46,720 +320 0.04% 124,100
2012-06-14 2012-06-12 2.750 46,400 -960 0.04% 127,600
2012-06-13 2012-06-11 2.719 47,360 +960 0.05% 128,760
2012-06-12 2012-06-08 2.813 46,400 -9,920 0.04% 130,500
2012-06-11 2012-06-07 2.594 56,320 +1,600 0.05% 146,080
2012-06-08 2012-06-06 2.813 54,720 +1,120 0.05% 153,900
2012-06-07 2012-06-05 2.938 53,600 +640 0.05% 157,450
2012-06-04 2012-05-31 3.031 52,960 -480 0.05% 160,535
2012-06-01 2012-05-30 2.813 53,440 +8,320 0.05% 150,300
2012-05-31 2012-05-29 2.969 45,120 +960 0.04% 133,950
2012-05-28 2012-05-24 2.938 44,160 +960 0.04% 129,720
2012-05-25 2012-05-23 3.313 43,200 -8,960 0.04% 143,100
2012-05-24 2012-05-22 3.094 52,160 +960 0.05% 161,370
2012-05-22 2012-05-18 3.000 51,200 +8,320 0.05% 153,600
2012-05-15 2012-05-11 3.969 42,880 +640 0.04% 170,180
2012-05-11 2012-05-09 4.063 42,240 +640 0.04% 171,600
2012-04-26 2012-04-24 4.125 41,600 +480 0.04% 171,600
2012-04-10 2012-04-03 4.125 41,120 +480 0.04% 169,620
2012-04-03 2012-03-30 4.344 40,640 -960 0.04% 176,530
2012-04-02 2012-03-29 4.250 41,600 +3,840 0.04% 176,800
2012-03-30 2012-03-28 4.344 37,760 +320 0.04% 164,020
2012-03-29 2012-03-27 4.344 37,440 -160 0.04% 162,630
2012-03-28 2012-03-26 4.188 37,600 -320 0.04% 157,450
2012-03-27 2012-03-23 4.188 37,920 +320 0.04% 158,790
2012-03-26 2012-03-22 4.313 37,600 +640 0.04% 162,150
2012-03-23 2012-03-21 4.406 36,960 -640 0.04% 162,855
2012-03-22 2012-03-20 4.313 37,600 +800 0.04% 162,150
2012-03-21 2012-03-19 4.375 36,800 +320 0.04% 161,000
2012-03-20 2012-03-16 4.438 36,480 -640 0.03% 161,880
2012-03-16 2012-03-14 4.313 37,120 +1,920 0.04% 160,080
2012-03-15 2012-03-13 4.406 35,200 -1,920 0.03% 155,100
2012-03-14 2012-03-12 4.313 37,120 -4,960 0.04% 160,080
2012-03-13 2012-03-09 4.375 42,080 +320 0.04% 184,100
2012-03-09 2012-03-07 4.438 41,760 -1,760 0.04% 185,310
2012-03-08 2012-03-06 4.313 43,520 -800 0.04% 187,680
2012-03-06 2012-03-02 4.375 44,320 +12,160 0.04% 193,900
2012-03-05 2012-03-01 4.375 32,160 +19,360 0.03% 140,700
2012-03-02 2012-02-29 5.219 12,800 -10,880 0.01% 66,800
2012-03-01 2012-02-28 4.500 23,680 +800 0.02% 106,560
2012-02-29 2012-02-27 4.594 22,880 +640 0.02% 105,105
2012-02-28 2012-02-24 4.656 22,240 -30,720 0.02% 103,555
2012-02-27 2012-02-23 4.063 52,960 +160 0.05% 215,150
2012-02-24 2012-02-22 3.938 52,800 +800 0.05% 207,900
2012-02-23 2012-02-21 3.969 52,000 +11,200 0.05% 206,375
2012-02-22 2012-02-20 4.031 40,800 -1,760 0.04% 164,475
2012-02-21 2012-02-17 4.063 42,560 -6,720 0.04% 172,900
2012-02-20 2012-02-16 3.844 49,280 +4,320 0.05% 189,420
2012-02-16 2012-02-14 4.063 44,960 +1,120 0.04% 182,650
2012-02-15 2012-02-13 4.063 43,840 +1,920 0.04% 178,100
2012-02-14 2012-02-10 4.063 41,920 +1,600 0.04% 170,300
2012-02-13 2012-02-09 4.281 40,320 +960 0.04% 172,620
2012-02-09 2012-02-07 4.063 39,360 +640 0.04% 159,900
2012-02-08 2012-02-06 4.063 38,720 +320 0.04% 157,300
2012-02-07 2012-02-03 4.063 38,400 +960 0.04% 156,000
2012-02-03 2012-02-01 4.063 37,440 +640 0.04% 152,100
2012-02-02 2012-01-31 4.344 36,800 -640 0.04% 159,850
2012-01-27 2012-01-20 4.094 37,440 +320 0.04% 153,270
2012-01-19 2012-01-17 4.094 37,120 +800 0.04% 151,960
2012-01-18 2012-01-16 4.219 36,320 +960 0.03% 153,225
2012-01-16 2012-01-12 4.375 35,360 +6,400 0.03% 154,700
2012-01-13 2012-01-11 4.656 28,960 -3,200 0.03% 134,845
2012-01-09 2012-01-05 4.500 32,160 +800 0.03% 144,720
2012-01-06 2012-01-04 4.406 31,360 +320 0.03% 138,180
2012-01-04 2011-12-30 4.656 31,040 -1,760 0.03% 144,530
2011-12-30 2011-12-28 4.438 32,800 +160 0.03% 145,550
2011-12-23 2011-12-21 4.656 32,640 +320 0.03% 151,980
2011-12-15 2011-12-13 4.688 32,320 -640 0.03% 151,500
2011-12-14 2011-12-12 4.750 32,960 -320 0.03% 156,560
2011-12-13 2011-12-09 4.719 33,280 -3,360 0.03% 157,040
2011-12-12 2011-12-08 4.781 36,640 -3,200 0.03% 175,185
2011-12-09 2011-12-07 4.844 39,840 -800 0.04% 192,975
2011-12-08 2011-12-06 4.938 40,640 +640 0.04% 200,660
2011-12-06 2011-12-02 5.000 40,000 +160 0.04% 200,000
2011-12-05 2011-12-01 5.063 39,840 +16,640 0.04% 201,690
2011-11-30 2011-11-28 5.156 23,200 +640 0.02% 119,625
2011-11-28 2011-11-24 5.281 22,560 +320 0.02% 119,145
2011-11-25 2011-11-23 5.313 22,240 -6,080 0.02% 118,150
2011-11-24 2011-11-22 5.313 28,320 +6,080 0.03% 150,450
2011-11-18 2011-11-16 5.906 22,240 +9,920 0.02% 131,355
2011-11-17 2011-11-15 6.563 12,320 -160 0.01% 80,850
2011-11-16 2011-11-14 6.625 12,480 -320 0.01% 82,680
2011-11-14 2011-11-10 6.250 12,800 -12,480 0.01% 80,000
2011-11-08 2011-11-04 6.313 25,280 +6,720 0.02% 159,580
2011-11-07 2011-11-03 6.281 18,560 +2,880 0.02% 116,580
2011-11-03 2011-11-01 6.563 15,680 +12,800 0.01% 102,900
2011-11-02 2011-10-31 6.969 2,880 -12,480 0.00% 20,070
2011-11-01 2011-10-28 6.469 15,360 -640 0.01% 99,360
2011-10-31 2011-10-27 6.219 16,000 -2,240 0.02% 99,500
2011-10-27 2011-10-25 6.219 18,240 +3,520 0.02% 113,430
2011-10-26 2011-10-24 6.250 14,720 +3,840 0.01% 92,000
2011-10-25 2011-10-21 6.625 10,880 -160 0.01% 72,080
2011-10-24 2011-10-20 6.219 11,040 +3,200 0.01% 68,655
2011-10-21 2011-10-19 6.563 7,840 +1,600 0.01% 51,450
2011-10-20 2011-10-18 6.656 6,240 -6,400 0.01% 41,535
2011-10-19 2011-10-17 6.750 12,640 +320 0.01% 85,320
2011-10-18 2011-10-14 6.563 12,320 -9,440 0.01% 80,850
2011-10-17 2011-10-13 6.094 21,760 +1,280 0.02% 132,600
2011-10-14 2011-10-12 6.219 20,480 +3,200 0.02% 127,360
2011-10-13 2011-10-11 6.188 17,280 +320 0.02% 106,920
2011-10-11 2011-10-07 6.031 16,960 +160 0.02% 102,290
2011-10-10 2011-10-06 6.000 16,800 +320 0.02% 100,800
2011-10-07 2011-10-04 6.688 16,480 +3,040 0.02% 110,210
2011-10-06 2011-10-03 6.750 13,440 +2,240 0.01% 90,720
2011-10-04 2011-09-30 7.969 11,200 -8,160 0.01% 89,250
2011-10-03 2011-09-28 7.188 19,360 -3,040 0.02% 139,150
2011-09-30 2011-09-27 6.906 22,400 -320 0.02% 154,700
2011-09-27 2011-09-23 6.781 22,720 -320 0.02% 154,070
2011-09-16 2011-09-14 7.469 23,040 -3,200 0.02% 172,080
2011-09-14 2011-09-09 7.375 26,240 -1,920 0.03% 193,520
2011-09-12 2011-09-08 7.344 28,160 -7,200 0.03% 206,800
2011-09-08 2011-09-06 7.500 35,360 -320 0.03% 265,200
2011-09-07 2011-09-05 7.531 35,680 +18,240 0.03% 268,715
2011-09-06 2011-09-02 7.594 17,440 +3,840 0.02% 132,435
2011-09-05 2011-09-01 7.375 13,600 +13,600 0.01% 100,300
2011-09-02 2011-08-31 9.531 0 -8,320
2011-09-01 2011-08-30 7.563 8,320 +5,120 0.01% 62,920
2011-08-17 2011-08-15 7.813 3,200 -8,640 0.00% 25,000
2011-08-16 2011-08-12 7.969 11,840 -2,720 0.01% 94,350
2011-08-15 2011-08-11 7.969 14,560 +11,360 0.01% 116,025
2011-08-08 2011-08-04 8.750 3,200 -1,920 0.00% 28,000
2011-08-04 2011-08-02 8.906 5,120 +3,200 0.00% 45,600
2011-08-03 2011-08-01 8.906 1,920 -3,360 0.00% 17,100
2011-08-02 2011-07-29 9.063 5,280 +2,240 0.01% 47,850
2011-07-28 2011-07-26 9.219 3,040 -2,240 0.00% 28,025
2011-07-21 2011-07-19 9.375 5,280 +4,480 0.01% 49,500
2011-07-14 2011-07-12 9.219 800 +800 0.00% 7,375
2011-07-12 2011-07-08 10.156 0 -800
2011-07-11 2011-07-07 10.156 800 -800 0.00% 8,125
2011-07-07 2011-07-05 9.844 1,600 +1,600 0.00% 15,750
2011-06-23 2011-06-21 9.063 0 -2,240
2011-06-17 2011-06-15 9.063 2,240 -1,920 0.00% 20,300
2011-06-14 2011-06-10 9.375 4,160 -960 0.00% 39,000
2011-06-13 2011-06-09 9.375 5,120 -960 0.00% 48,000
2011-06-10 2011-06-08 9.531 6,080 +3,040 0.01% 57,950
2011-06-07 2011-06-02 10.156 3,040 -800 0.00% 30,875
2011-06-03 2011-06-01 10.313 3,840 +800 0.00% 39,600
2011-05-31 2011-05-27 11.563 3,040 +320 0.00% 35,150
2011-05-23 2011-05-19 12.344 2,720 -1,600 0.00% 33,575
2011-05-20 2011-05-18 11.719 4,320 -320 0.00% 50,625
2011-05-18 2011-05-16 11.875 4,640 +2,880 0.00% 55,100
2011-05-13 2011-05-11 11.875 1,760 +1,760 0.00% 20,900
2011-05-12 2011-05-09 11.719 0 -2,400
2011-05-11 2011-05-06 11.719 2,400 +2,400 0.00% 28,125
2011-05-09 2011-05-05 11.406 0 -1,760
2011-05-03 2011-04-28 9.688 1,760 -3,200 0.00% 17,050
2011-04-27 2011-04-21 9.531 4,960 +3,200 0.00% 47,275
2011-04-26 2011-04-20 9.531 1,760 -640 0.00% 16,775
2011-04-21 2011-04-19 9.531 2,400 +640 0.00% 22,875
2011-04-20 2011-04-18 9.531 1,760 -4,800 0.00% 16,775
2011-04-19 2011-04-15 10.156 6,560 +4,800 0.01% 66,625
2011-04-18 2011-04-14 10.156 1,760 -320 0.00% 17,875
2011-04-15 2011-04-13 10.313 2,080 -2,720 0.00% 21,450
2011-04-14 2011-04-12 10.156 4,800 +4,320 0.00% 48,750
2011-03-31 2011-03-29 10.000 480 -1,600 0.00% 4,800
2011-03-29 2011-03-25 10.156 2,080 +1,600 0.00% 21,125
2011-03-28 2011-03-24 9.531 480 -320 0.00% 4,575
2011-03-25 2011-03-23 9.219 800 +320 0.00% 7,375
2011-03-24 2011-03-22 10.000 480 -960 0.00% 4,800
2011-03-23 2011-03-21 10.156 1,440 +960 0.00% 14,625
2011-03-22 2011-03-18 10.156 480 -1,120 0.00% 4,875
2011-03-21 2011-03-17 10.625 1,600 -2,400 0.00% 17,000
2011-03-15 2011-03-11 12.031 4,000 -5,760 0.00% 48,125
2011-03-14 2011-03-10 11.719 9,760 +7,200 0.01% 114,375
2011-03-10 2011-03-08 12.344 2,560 -960 0.00% 31,600
2011-03-07 2011-03-03 11.719 3,520 -4,160 0.00% 41,250
2011-03-04 2011-03-02 10.938 7,680 -960 0.01% 84,000
2011-03-03 2011-03-01 10.781 8,640 +5,120 0.01% 93,150
2011-02-28 2011-02-24 10.156 3,520 -320 0.00% 35,750
2011-02-25 2011-02-23 10.625 3,840 +320 0.00% 40,800
2011-02-21 2011-02-17 9.219 3,520 -1,600 0.00% 32,450
2011-02-18 2011-02-16 8.438 5,120 +1,280 0.00% 43,200
2011-02-17 2011-02-15 8.594 3,840 -6,720 0.00% 33,000
2011-02-16 2011-02-14 9.531 10,560 -2,240 0.01% 100,650
2011-02-14 2011-02-10 9.375 12,800 +3,200 0.01% 120,000
2011-02-11 2011-02-09 9.531 9,600 -960 0.01% 91,500
2011-02-09 2011-02-07 9.063 10,560 -7,200 0.01% 95,700
2011-02-08 2011-02-02 8.125 17,760 -8,480 0.02% 144,300
2011-02-07 2011-01-31 7.969 26,240 +9,120 0.03% 209,100
2011-02-01 2011-01-28 7.625 17,120 +5,440 0.02% 130,540
2011-01-31 2011-01-27 7.188 11,680 -3,200 0.01% 83,950
2011-01-28 2011-01-26 6.719 14,880 +2,880 0.01% 99,975
2011-01-26 2011-01-24 6.000 12,000 -320 0.01% 72,000
2011-01-24 2011-01-20 5.938 12,320 -480 0.01% 73,150
2011-01-21 2011-01-19 6.125 12,800 +320 0.01% 78,400
2011-01-19 2011-01-17 5.813 12,480 +480 0.01% 72,540
2011-01-18 2011-01-14 6.031 12,000 -320 0.01% 72,375
2011-01-14 2011-01-12 5.969 12,320 -800 0.01% 73,535
2011-01-13 2011-01-11 5.781 13,120 -320 0.01% 75,850
2011-01-12 2011-01-10 5.719 13,440 -480 0.01% 76,860
2011-01-11 2011-01-07 5.625 13,920 +160 0.01% 78,300
2011-01-07 2011-01-05 5.344 13,760 +1,280 0.01% 73,530
2011-01-04 2010-12-31 5.563 12,480 -800 0.01% 69,420
2010-12-30 2010-12-28 5.438 13,280 +1,280 0.01% 72,210
2010-12-14 2010-12-10 5.406 12,000 -160 0.01% 64,875
2010-12-08 2010-12-06 5.313 12,160 -3,520 0.01% 64,600
2010-12-06 2010-12-02 5.125 15,680 +3,200 0.02% 80,360
2010-12-02 2010-11-30 5.406 12,480 -3,200 0.01% 67,470
2010-11-29 2010-11-25 5.281 15,680 +160 0.02% 82,810
2010-11-25 2010-11-23 5.219 15,520 +3,520 0.02% 80,995
2010-11-24 2010-11-22 5.469 12,000 -3,200 0.01% 65,625
2010-11-22 2010-11-18 5.281 15,200 +320 0.01% 80,275
2010-11-18 2010-11-16 5.469 14,880 +2,720 0.01% 81,375
2010-11-17 2010-11-15 5.375 12,160 -160 0.01% 65,360
2010-11-16 2010-11-12 5.688 12,320 -320 0.01% 70,070
2010-11-12 2010-11-10 5.938 12,640 +160 0.01% 75,050
2010-11-11 2010-11-09 6.000 12,480 +320 0.01% 74,880
2010-11-10 2010-11-08 6.000 12,160 -320 0.01% 72,960
2010-11-08 2010-11-04 5.813 12,480 +2,720 0.01% 72,540
2010-11-04 2010-11-02 5.625 9,760 -320 0.01% 54,900
2010-11-03 2010-11-01 5.750 10,080 +1,600 0.01% 57,960
2010-11-02 2010-10-29 5.938 8,480 -320 0.01% 50,350
2010-11-01 2010-10-28 5.500 8,800 +160 0.01% 48,400
2010-10-26 2010-10-22 5.969 8,640 +2,720 0.01% 51,570
2010-10-25 2010-10-21 6.250 5,920 +160 0.01% 37,000
2010-10-22 2010-10-20 5.594 5,760 -640 0.01% 32,220
2010-10-20 2010-10-18 5.125 6,400 +320 0.01% 32,800
2010-10-19 2010-10-15 4.969 6,080 -320 0.01% 30,210
2010-10-18 2010-10-14 5.000 6,400 -1,440 0.01% 32,000
2010-10-14 2010-10-12 4.688 7,840 -15,840 0.01% 36,750
2010-10-13 2010-10-11 4.813 23,680 +9,760 0.02% 113,960
2010-10-12 2010-10-08 5.094 13,920 -1,600 0.01% 70,905
2010-10-11 2010-10-07 5.188 15,520 +2,400 0.02% 80,510
2010-10-07 2010-10-05 5.156 13,120 +960 0.01% 67,650
2010-10-06 2010-10-04 5.438 12,160 -640 0.01% 66,120
2010-10-05 2010-09-30 5.313 12,800 +640 0.01% 68,000
2010-10-04 2010-09-29 5.375 12,160 +320 0.01% 65,360
2010-09-30 2010-09-28 5.313 11,840 +480 0.01% 62,900
2010-09-29 2010-09-27 5.563 11,360 +6,400 0.01% 63,190
2010-09-28 2010-09-24 5.469 4,960 -4,480 0.00% 27,125
2010-09-27 2010-09-22 5.094 9,440 +160 0.01% 48,085
2010-09-24 2010-09-21 5.469 9,280 -2,720 0.01% 50,750
2010-09-22 2010-09-20 5.563 12,000 -25,600 0.01% 66,750
2010-09-21 2010-09-17 6.938 37,600 +25,120 0.04% 260,850
2010-09-20 2010-09-16 4.219 12,480 -4,960 0.01% 52,650
2010-09-17 2010-09-15 3.938 17,440 -480 0.02% 68,670
2010-09-16 2010-09-14 4.219 17,920 -11,040 0.02% 75,600
2010-09-14 2010-09-10 3.875 28,960 +3,200 0.03% 112,220
2010-09-13 2010-09-09 3.719 25,760 -160 0.03% 95,795
2010-09-10 2010-09-08 3.781 25,920 +160 0.03% 98,010
2010-09-09 2010-09-07 3.938 25,760 +6,400 0.03% 101,430
2010-09-08 2010-09-06 4.250 19,360 +800 0.02% 82,280
2010-09-07 2010-09-03 4.188 18,560 -4,000 0.02% 77,720
2010-09-06 2010-09-02 3.969 22,560 -160 0.02% 89,535
2010-09-03 2010-09-01 3.781 22,720 +480 0.02% 85,910
2010-09-01 2010-08-30 3.875 22,240 +320 0.02% 86,180
2010-08-31 2010-08-27 4.031 21,920 -2,240 0.02% 88,365
2010-08-30 2010-08-26 4.406 24,160 -320 0.02% 106,455
2010-08-27 2010-08-25 4.563 24,480 +1,600 0.02% 111,690
2010-08-26 2010-08-24 4.781 22,880 -480 0.02% 109,395
2010-08-23 2010-08-19 4.938 23,360 -5,600 0.02% 115,340
2010-08-19 2010-08-17 5.281 28,960 +320 0.03% 152,945
2010-08-18 2010-08-16 5.375 28,640 -6,400 0.03% 153,940
2010-08-11 2010-08-09 5.344 35,040 -8,320 0.03% 187,245
2010-08-10 2010-08-06 5.438 43,360 +4,640 0.04% 235,770
2010-08-09 2010-08-05 5.313 38,720 +13,600 0.04% 205,700
2010-08-06 2010-08-04 5.531 25,120 +2,560 0.02% 138,945
2010-08-05 2010-08-03 5.719 22,560 +640 0.02% 129,015
2010-08-04 2010-08-02 5.531 21,920 -10,720 0.02% 121,245
2010-08-03 2010-07-30 5.406 32,640 -6,720 0.03% 176,460
2010-08-02 2010-07-29 5.625 39,360 +19,200 0.04% 221,400
2010-07-30 2010-07-28 6.219 20,160 +6,400 0.02% 125,370
2010-07-29 2010-07-27 6.281 13,760 -3,360 0.01% 86,430
2010-07-27 2010-07-23 6.250 17,120 -6,240 0.02% 107,000
2010-07-26 2010-07-22 5.969 23,360 -10,240 0.02% 139,430
2010-07-23 2010-07-21 5.406 33,600 -8,640 0.03% 181,650
2010-07-22 2010-07-20 5.281 42,240 -3,520 0.04% 223,080
2010-07-20 2010-07-16 5.313 45,760 +16,480 0.04% 243,100
2010-07-19 2010-07-15 5.625 29,280 -320 0.03% 164,700
2010-07-16 2010-07-14 5.625 29,600 -3,040 0.03% 166,500
2010-07-15 2010-07-13 5.656 32,640 -960 0.03% 184,620
2010-07-14 2010-07-12 5.469 33,600 +2,080 0.03% 183,750
2010-07-13 2010-07-09 5.563 31,520 +3,360 0.03% 175,330
2010-07-12 2010-07-08 5.750 28,160 -2,720 0.03% 161,920
2010-07-09 2010-07-07 6.125 30,880 -3,040 0.03% 189,140
2010-07-08 2010-07-06 6.688 33,920 +6,400 0.03% 226,840
2010-07-06 2010-07-02 6.875 27,520 +3,040 0.03% 189,200
2010-07-05 2010-06-30 6.938 24,480 +160 0.02% 169,830
2010-07-02 2010-06-29 6.813 24,320 +640 0.02% 165,680
2010-06-30 2010-06-28 6.906 23,680 +160 0.02% 163,540
2010-06-29 2010-06-25 7.188 23,520 +1,760 0.02% 169,050
2010-06-28 2010-06-24 7.188 21,760 -640 0.02% 156,400
2010-06-24 2010-06-22 7.188 22,400 -2,400 0.02% 161,000
2010-06-23 2010-06-21 7.469 24,800 -1,440 0.02% 185,225
2010-06-21 2010-06-17 7.438 26,240 -2,720 0.03% 195,160
2010-06-18 2010-06-15 7.531 28,960 +3,680 0.03% 218,105
2010-06-17 2010-06-14 7.719 25,280 +7,840 0.02% 195,130
2010-06-15 2010-06-11 7.969 17,440 -17,920 0.02% 138,975
2010-06-14 2010-06-10 7.094 35,360 -1,920 0.03% 250,835
2010-06-11 2010-06-09 7.594 37,280 +9,440 0.04% 283,095
2010-06-10 2010-06-08 7.688 27,840 +4,160 0.03% 214,020
2010-06-09 2010-06-07 7.563 23,680 +480 0.02% 179,080
2010-06-08 2010-06-04 7.719 23,200 -18,880 0.02% 179,075
2010-06-07 2010-06-03 7.750 42,080 +22,560 0.04% 326,120
2010-06-03 2010-06-01 7.813 19,520 +6,400 0.02% 152,500
2010-06-02 2010-05-31 8.125 13,120 -3,200 0.01% 106,600
2010-06-01 2010-05-28 7.969 16,320 -2,880 0.02% 130,050
2010-05-31 2010-05-27 7.531 19,200 +1,600 0.02% 144,600
2010-05-28 2010-05-26 7.469 17,600 -4,160 0.02% 131,450
2010-05-27 2010-05-25 7.406 21,760 +3,200 0.02% 161,160
2010-05-26 2010-05-24 7.688 18,560 +1,600 0.02% 142,680
2010-05-25 2010-05-20 7.594 16,960 -26,400 0.02% 128,790
2010-05-24 2010-05-19 7.750 43,360 -8,000 0.04% 336,040
2010-05-20 2010-05-18 7.781 51,360 -14,400 0.05% 399,645
2010-05-19 2010-05-17 7.469 65,760 +15,520 0.06% 491,145
2010-05-18 2010-05-14 7.813 50,240 +28,320 0.05% 392,500
2010-05-17 2010-05-13 8.438 21,920 +10,080 0.02% 184,950
2010-05-14 2010-05-12 8.750 11,840 -36,640 0.01% 103,600
2010-05-13 2010-05-11 7.813 48,480 -14,400 0.05% 378,750
2010-05-12 2010-05-10 7.781 62,880 +9,760 0.06% 489,285
2010-05-11 2010-05-07 7.750 53,120 +1,280 0.05% 411,680
2010-05-10 2010-05-06 7.781 51,840 +32,000 0.05% 403,380
2010-05-07 2010-05-05 8.125 19,840 -960 0.02% 161,200
2010-05-06 2010-05-04 9.063 20,800 +5,120 0.02% 188,500
2010-05-05 2010-05-03 9.375 15,680 +2,720 0.02% 147,000
2010-05-04 2010-04-30 9.688 12,960 -5,280 0.01% 125,550
2010-05-03 2010-04-29 8.750 18,240 -20,800 0.02% 159,600
2010-04-29 2010-04-27 8.438 39,040 -960 0.04% 329,400
2010-04-28 2010-04-26 8.438 40,000 +6,400 0.04% 337,500
2010-04-27 2010-04-23 8.281 33,600 +4,160 0.03% 278,250
2010-04-26 2010-04-22 8.594 29,440 -11,680 0.03% 253,000
2010-04-23 2010-04-21 8.438 41,120 +4,800 0.04% 346,950
2010-04-22 2010-04-20 8.594 36,320 -6,080 0.04% 312,125
2010-04-21 2010-04-19 8.438 42,400 +8,000 0.04% 357,750
2010-04-20 2010-04-16 9.063 34,400 +17,760 0.03% 311,750
2010-04-19 2010-04-15 9.219 16,640 -2,080 0.02% 153,400
2010-04-16 2010-04-14 9.063 18,720 +3,360 0.02% 169,650
2010-04-15 2010-04-13 9.063 15,360 -1,920 0.01% 139,200
2010-04-14 2010-04-12 8.906 17,280 +11,840 0.02% 153,900
2010-04-13 2010-04-09 9.688 5,440 -3,840 0.01% 52,700
2010-04-12 2010-04-08 8.281 9,280 -5,120 0.01% 76,850
2010-04-09 2010-04-07 7.969 14,400 -14,560 0.01% 114,750
2010-04-08 2010-04-01 7.969 28,960 +4,480 0.03% 230,775
2010-04-07 2010-03-31 8.281 24,480 +7,040 0.02% 202,725
2010-04-01 2010-03-30 8.438 17,440 +11,360 0.02% 147,150
2010-03-31 2010-03-29 8.750 6,080 -26,080 0.01% 53,200
2010-03-30 2010-03-26 7.813 32,160 +2,880 0.03% 251,250
2010-03-29 2010-03-25 7.969 29,280 -3,520 0.03% 233,325
2010-03-26 2010-03-24 7.750 32,800 -12,160 0.03% 254,200
2010-03-25 2010-03-23 7.750 44,960 +7,040 0.04% 348,440
2010-03-24 2010-03-22 7.969 37,920 -6,720 0.04% 302,175
2010-03-23 2010-03-19 7.813 44,640 -4,000 0.04% 348,750
2010-03-22 2010-03-18 7.969 48,640 +4,800 0.05% 387,600
2010-03-19 2010-03-17 7.969 43,840 -3,680 0.04% 349,350
2010-03-18 2010-03-16 7.781 47,520 -1,920 0.05% 369,765
2010-03-15 2010-03-11 7.688 49,440 +160 0.05% 380,070
2010-03-12 2010-03-10 7.781 49,280 +160 0.05% 383,460
2010-03-11 2010-03-09 7.813 49,120 +1,760 0.05% 383,750
2010-03-10 2010-03-08 7.969 47,360 +6,240 0.05% 377,400
2010-03-09 2010-03-05 8.594 41,120 -10,720 0.04% 353,375
2010-03-08 2010-03-04 8.594 51,840 +20,320 0.05% 445,500
2010-03-05 2010-03-03 9.375 31,520 -4,640 0.03% 295,500
2010-03-04 2010-03-02 9.531 36,160 +17,120 0.04% 344,650
2010-03-03 2010-03-01 10.313 19,040 +3,680 0.02% 196,350
2010-03-02 2010-02-26 10.313 15,360 +7,840 0.01% 158,400
2010-03-01 2010-02-25 10.313 7,520 -1,440 0.01% 77,550
2010-02-26 2010-02-24 10.156 8,960 -6,400 0.01% 91,000
2010-02-25 2010-02-23 9.219 15,360 -2,080 0.01% 141,600
2010-02-24 2010-02-22 9.688 17,440 +2,080 0.02% 168,950
2010-02-23 2010-02-19 9.844 15,360 -3,680 0.01% 151,200
2010-02-22 2010-02-18 9.844 19,040 -1,120 0.02% 187,425
2010-02-19 2010-02-17 10.469 20,160 +2,880 0.02% 211,050
2010-02-18 2010-02-12 10.938 17,280 +5,120 0.02% 189,000
2010-02-17 2010-02-11 11.563 12,160 +1,280 0.01% 140,600
2010-02-12 2010-02-10 11.250 10,880 -11,840 0.01% 122,400
2010-02-10 2010-02-08 10.938 22,720 -1,920 0.02% 248,500
2010-02-08 2010-02-04 10.938 24,640 -640 0.02% 269,500
2010-02-05 2010-02-03 10.938 25,280 -960 0.02% 276,500
2010-02-03 2010-02-01 11.094 26,240 +8,960 0.03% 291,100
2010-02-02 2010-01-29 11.719 17,280 -2,560 0.02% 202,500
2010-02-01 2010-01-28 11.719 19,840 +1,280 0.02% 232,500
2010-01-25 2010-01-21 11.563 18,560 +320 0.02% 214,600
2010-01-22 2010-01-20 11.875 18,240 +10,400 0.02% 216,600
2010-01-21 2010-01-19 12.031 7,840 -11,520 0.01% 94,325
2010-01-20 2010-01-18 12.031 19,360 +1,440 0.02% 232,925
2010-01-19 2010-01-15 12.031 17,920 -34,080 0.02% 215,600
2010-01-18 2010-01-14 11.875 52,000 +33,280 0.05% 617,500
2010-01-15 2010-01-13 12.344 18,720 -1,760 0.02% 231,075
2010-01-14 2010-01-12 11.875 20,480 +10,560 0.02% 243,200
2010-01-12 2010-01-08 12.656 9,920 +6,400 0.01% 125,550
2010-01-11 2010-01-07 12.969 3,520 -5,120 0.00% 45,650
2010-01-08 2010-01-06 12.656 8,640 +4,480 0.01% 109,350
2010-01-07 2010-01-05 12.969 4,160 +800 0.00% 53,950
2010-01-06 2010-01-04 12.813 3,360 +160 0.00% 43,050
2010-01-05 2009-12-31 13.438 3,200 -2,240 0.00% 43,000
2010-01-04 2009-12-29 12.500 5,440 +1,280 0.01% 68,000
2009-12-30 2009-12-28 13.125 4,160 +960 0.00% 54,600
2009-12-29 2009-12-24 13.281 3,200 +2,400 0.00% 42,500
2009-12-28 2009-12-22 12.500 800 +160 0.00% 10,000
2009-12-18 2009-12-16 13.281 640 -1,600 0.00% 8,500
2009-12-17 2009-12-15 12.813 2,240 -3,840 0.00% 28,700
2009-12-16 2009-12-14 11.875 6,080 -640 0.01% 72,200
2009-12-15 2009-12-11 11.406 6,720 -800 0.01% 76,650
2009-12-14 2009-12-10 12.031 7,520 -1,760 0.01% 90,475
2009-12-11 2009-12-09 13.438 9,280 +1,600 0.01% 124,700
2009-12-10 2009-12-08 14.375 7,680 -6,880 0.01% 110,400
2009-12-09 2009-12-07 13.125 14,560 +640 0.01% 191,100
2009-12-07 2009-12-03 13.594 13,920 +4,800 0.01% 189,225
2009-12-04 2009-12-02 14.531 9,120 -5,280 0.01% 132,525
2009-11-24 2009-11-20 13.906 14,400 -38,080 0.01% 200,250
2009-11-23 2009-11-19 14.063 52,480 -2,240 0.05% 738,000
2009-11-20 2009-11-18 14.063 54,720 +5,760 0.05% 769,500
2009-11-19 2009-11-17 14.531 48,960 -480 0.05% 711,450
2009-11-18 2009-11-16 14.375 49,440 +480 0.05% 710,700
2009-11-17 2009-11-13 14.531 48,960 +11,200 0.05% 711,450
2009-11-13 2009-11-11 14.531 37,760 -6,720 0.04% 548,700
2009-11-10 2009-11-06 14.063 44,480 +3,360 0.04% 625,500
2009-11-09 2009-11-05 14.531 41,120 -4,160 0.04% 597,525
2009-11-06 2009-11-04 14.688 45,280 -4,800 0.04% 665,050
2009-11-05 2009-11-03 14.844 50,080 +4,320 0.05% 743,375
2009-11-03 2009-10-30 15.156 45,760 +32,960 0.04% 693,550
2009-11-02 2009-10-29 15.000 12,800 +1,120 0.01% 192,000
2009-10-30 2009-10-28 15.469 11,680 -5,120 0.01% 180,675
2009-10-29 2009-10-27 15.625 16,800 -14,720 0.02% 262,500
2009-10-28 2009-10-23 15.625 31,520 -5,760 0.03% 492,500
2009-10-27 2009-10-22 15.313 37,280 +27,840 0.04% 570,850
2009-10-23 2009-10-21 15.938 9,440 -24,160 0.01% 150,450
2009-10-22 2009-10-20 16.250 33,600 +4,960 0.03% 546,000
2009-10-21 2009-10-19 16.875 28,640 -7,360 0.03% 483,300
2009-10-20 2009-10-16 16.875 36,000 +16,960 0.04% 607,500
2009-10-19 2009-10-15 16.563 19,040 -3,360 0.02% 315,350
2009-10-16 2009-10-14 15.625 22,400 -1,280 0.02% 350,000
2009-10-15 2009-10-13 16.875 23,680 -320 0.02% 399,600
2009-10-14 2009-10-12 16.875 24,000 -7,200 0.02% 405,000
2009-10-13 2009-10-09 16.250 31,200 +12,160 0.03% 507,000
2009-10-09 2009-10-07 17.500 19,040 -12,800 0.02% 333,200
2009-10-08 2009-10-06 17.813 31,840 +640 0.03% 567,150
2009-10-07 2009-10-05 17.813 31,200 +24,160 0.03% 555,750
2009-10-06 2009-10-02 17.813 7,040 +160 0.01% 125,400
2009-10-05 2009-09-30 17.813 6,880 -16,000 0.01% 122,550
2009-10-02 2009-09-29 17.188 22,880 -7,520 0.02% 393,250
2009-09-30 2009-09-28 18.125 30,400 -320 0.03% 551,000
2009-09-29 2009-09-25 18.125 30,720 +22,400 0.03% 556,800
2009-09-25 2009-09-23 18.438 8,320 -17,600 0.01% 153,400
2009-09-24 2009-09-22 18.438 25,920 +4,480 0.03% 477,900
2009-09-23 2009-09-21 18.750 21,440 +1,440 0.02% 402,000
2009-09-22 2009-09-18 17.813 20,000 +12,800 0.02% 356,250
2009-09-21 2009-09-17 18.750 7,200 -17,120 0.01% 135,000
2009-09-18 2009-09-16 19.063 24,320 +17,120 0.02% 463,600
2009-09-17 2009-09-15 19.688 7,200 -9,280 0.01% 141,750
2009-09-16 2009-09-14 20.000 16,480 -2,720 0.02% 329,600
2009-09-15 2009-09-11 17.813 19,200 -5,760 0.02% 342,000
2009-09-14 2009-09-10 16.875 24,960 +3,040 0.02% 421,200
2009-09-11 2009-09-09 16.875 21,920 +800 0.02% 369,900
2009-09-10 2009-09-08 17.500 21,120 +2,880 0.02% 369,600
2009-09-09 2009-09-07 17.188 18,240 +9,920 0.02% 313,500
2009-09-08 2009-09-04 18.125 8,320 -5,760 0.01% 150,800
2009-09-07 2009-09-03 17.500 14,080 +5,760 0.01% 246,400
2009-08-31 2009-08-27 17.500 8,320 +1,920 0.01% 145,600
2009-08-27 2009-08-25 20.313 6,400 -10,080 0.01% 130,000
2009-08-26 2009-08-24 19.688 16,480 +480 0.02% 324,450
2009-08-24 2009-08-20 16.563 16,000 +1,600 0.02% 265,000
2009-08-21 2009-08-19 15.000 14,400 -1,440 0.01% 216,000
2009-08-20 2009-08-18 18.438 15,840 +640 0.02% 292,050
2009-08-19 2009-08-17 19.375 15,200 +160 0.01% 294,500
2009-08-18 2009-08-14 18.750 15,040 +10,400 0.01% 282,000
2009-08-14 2009-08-12 14.688 4,640 +1,280 0.00% 68,150
2009-08-13 2009-08-11 13.594 3,360 +3,360 0.00% 45,675
2009-08-12 2009-08-10 11.875 0 -1,600
2009-08-11 2009-08-07 10.469 1,600 +1,600 0.00% 16,750
2009-07-27 2009-07-23 10.625 0 -640
2009-07-24 2009-07-22 10.156 640 +640 0.00% 6,500
2009-07-22 2009-07-20 10.625 0 -1,600
2009-07-17 2009-07-15 9.375 1,600 +1,600 0.00% 15,000
2009-07-15 2009-07-13 10.000 0 -1,600
2009-07-14 2009-07-10 9.063 1,600 +1,600 0.00% 14,500
2009-06-19 2009-06-17 10.625 0 -640
2009-06-18 2009-06-16 10.938 640 +640 0.00% 7,000
2009-06-09 2009-06-05 10.938 0 -320
2009-06-04 2009-06-02 11.719 320 +320 0.00% 3,750
2009-05-26 2009-05-22 9.688 0 -960
2009-05-21 2009-05-19 7.688 960 -800 0.00% 7,380
2009-05-19 2009-05-15 7.063 1,760 -960 0.00% 12,430
2009-04-24 2009-04-22 6.438 2,720 +960 0.00% 17,510
2009-04-23 2009-04-21 6.469 1,760 -160 0.00% 11,385
2009-04-22 2009-04-20 6.719 1,920 +640 0.00% 12,900
2009-04-20 2009-04-16 7.125 1,280 -1,600 0.00% 9,120
2009-04-17 2009-04-15 6.813 2,880 +320 0.00% 19,620
2009-04-16 2009-04-14 7.000 2,560 +960 0.00% 17,920
2009-04-15 2009-04-09 7.406 1,600 -320 0.00% 11,850
2009-04-14 2009-04-08 7.469 1,920 +960 0.00% 14,340
2009-04-02 2009-03-31 7.406 960 -480 0.00% 7,110
2009-04-01 2009-03-30 6.844 1,440 +480 0.00% 9,855
2009-03-31 2009-03-27 7.625 960 -960 0.00% 7,320
2009-03-30 2009-03-26 7.250 1,920 +960 0.00% 13,920
2009-03-11 2009-03-09 6.500 960 -800 0.00% 6,240
2009-03-03 2009-02-27 9.375 1,760 -9,760 0.00% 16,500
2009-02-24 2009-02-20 7.219 11,520 +9,760 0.01% 83,160
2009-01-22 2009-01-20 9.375 1,760 +640 0.00% 16,500
2009-01-19 2009-01-15 9.688 1,120 -320 0.00% 10,850
2009-01-16 2009-01-14 10.313 1,440 -320 0.00% 14,850
2009-01-15 2009-01-13 10.156 1,760 +1,120 0.00% 17,875
2009-01-14 2009-01-12 11.250 640 +640 0.00% 7,200
2008-12-10 2008-12-08 13.906 0 -480
2008-12-04 2008-12-02 12.656 480 -960 0.00% 6,075
2008-12-03 2008-12-01 12.031 1,440 +960 0.00% 17,325
2008-11-24 2008-11-20 12.500 480 -480 0.00% 6,000
2008-11-21 2008-11-19 11.094 960 +480 0.00% 10,650
2008-11-13 2008-11-11 13.125 480 +480 0.00% 6,300
2008-10-20 2008-10-16 15.469 0 -960
2008-10-17 2008-10-15 14.063 960 +960 0.00% 13,500
2008-09-25 2008-09-23 15.938 0 -640
2008-09-24 2008-09-22 15.625 640 +640 0.00% 10,000
2008-09-22 2008-09-18 15.313 0 -480
2008-09-10 2008-09-08 18.125 480 -320 0.00% 8,700
2008-09-09 2008-09-05 16.875 800 -160 0.00% 13,500
2008-09-05 2008-09-03 16.875 960 +960 0.00% 16,200
2007-06-26 2007-06-22 22.188 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top