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: GUOSEN SECURITIES (HK) BROKERAGE CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 77.550 2,661,200 +0 0.03% 206,376,060
2025-10-13 2025-10-09 83.500 2,661,200 +0 0.03% 222,210,200
2025-10-10 2025-10-08 89.500 2,661,200 -176,000 0.03% 238,177,400
2025-10-09 2025-10-06 91.050 2,837,200 +61,000 0.04% 258,327,060
2025-10-08 2025-10-03 90.900 2,776,200 -58,500 0.03% 252,356,580
2025-10-06 2025-10-02 89.650 2,834,700 -24,500 0.04% 254,130,855
2025-10-03 2025-09-30 79.550 2,859,200 +16,000 0.04% 227,449,360
2025-10-02 2025-09-29 76.500 2,843,200 -10,000 0.04% 217,504,800
2025-09-30 2025-09-26 72.950 2,853,200 +47,000 0.04% 208,140,940
2025-09-29 2025-09-25 76.800 2,806,200 +21,500 0.04% 215,516,160
2025-09-26 2025-09-24 76.750 2,784,700 +76,000 0.03% 213,725,725
2025-09-25 2025-09-23 72.600 2,708,700 +19,000 0.03% 196,651,620
2025-09-24 2025-09-22 73.350 2,689,700 -37,500 0.03% 197,289,495
2025-09-23 2025-09-19 69.750 2,727,200 +105,500 0.03% 190,222,200
2025-09-22 2025-09-18 69.500 2,621,700 -40,500 0.03% 182,208,150
2025-09-19 2025-09-17 67.700 2,662,200 -56,500 0.03% 180,230,940
2025-09-18 2025-09-16 63.200 2,718,700 -16,000 0.03% 171,821,840
2025-09-17 2025-09-15 63.000 2,734,700 +27,500 0.03% 172,286,100
2025-09-16 2025-09-12 62.750 2,707,200 +49,000 0.03% 169,876,800
2025-09-15 2025-09-11 63.350 2,658,200 -34,000 0.03% 168,396,970
2025-09-12 2025-09-10 60.350 2,692,200 +64,500 0.03% 162,474,270
2025-09-11 2025-09-09 58.250 2,627,700 -38,000 0.03% 153,063,525
2025-09-10 2025-09-08 58.150 2,665,700 +71,500 0.03% 155,010,455
2025-09-09 2025-09-05 58.700 2,594,200 +2,500 0.03% 152,279,540
2025-09-08 2025-09-04 56.000 2,591,700 -89,000 0.03% 145,135,200
2025-09-05 2025-09-03 60.000 2,680,700 +34,000 0.03% 160,842,000
2025-09-04 2025-09-02 60.700 2,646,700 -81,000 0.03% 160,654,690
2025-09-03 2025-09-01 63.650 2,727,700 +12,000 0.03% 173,618,105
2025-09-02 2025-08-29 60.700 2,715,700 +182,500 0.03% 164,842,990
2025-09-01 2025-08-28 62.300 2,533,200 -20,000 0.03% 157,818,360
2025-08-29 2025-08-27 56.250 2,553,200 +44,000 0.03% 143,617,500
2025-08-28 2025-08-26 56.200 2,509,200 -122,000 0.03% 141,017,040
2025-08-27 2025-08-25 57.800 2,631,200 -2,000 0.03% 152,083,360
2025-08-26 2025-08-22 56.900 2,633,200 +108,500 0.03% 149,829,080
2025-08-25 2025-08-21 51.700 2,524,700 -40,000 0.03% 130,526,990
2025-08-22 2025-08-20 51.750 2,564,700 +53,500 0.03% 132,723,225
2025-08-21 2025-08-19 50.050 2,511,200 -137,000 0.03% 125,685,560
2025-08-20 2025-08-18 51.800 2,648,200 +4,000 0.03% 137,176,760
2025-08-19 2025-08-15 52.750 2,644,200 +28,000 0.03% 139,481,550
2025-08-18 2025-08-14 52.000 2,616,200 -48,500 0.03% 136,042,400
2025-08-15 2025-08-13 52.050 2,664,700 -105,500 0.03% 138,697,635
2025-08-14 2025-08-12 51.150 2,770,200 +14,500 0.03% 141,695,730
2025-08-13 2025-08-11 48.700 2,755,700 +41,000 0.03% 134,202,590
2025-08-12 2025-08-08 48.660 2,714,700 +86,000 0.03% 132,097,302
2025-08-11 2025-08-07 53.000 2,628,700 -60,500 0.03% 139,321,100
2025-08-08 2025-08-06 52.600 2,689,200 +62,000 0.03% 141,451,920
2025-08-07 2025-08-05 51.000 2,627,200 +2,000 0.03% 133,987,200
2025-08-06 2025-08-04 51.500 2,625,200 -67,000 0.03% 135,197,800
2025-08-05 2025-08-01 50.050 2,692,200 +3,500 0.03% 134,744,610
2025-08-04 2025-07-31 51.100 2,688,700 -30,000 0.03% 137,392,570
2025-08-01 2025-07-30 50.200 2,718,700 +45,500 0.03% 136,478,740
2025-07-31 2025-07-29 53.350 2,673,200 +15,400 0.03% 142,615,220
2025-07-30 2025-07-28 53.100 2,657,800 -5,500 0.03% 141,129,180
2025-07-29 2025-07-25 52.750 2,663,300 -27,000 0.03% 140,489,075
2025-07-28 2025-07-24 50.250 2,690,300 -33,000 0.03% 135,187,575
2025-07-25 2025-07-23 48.750 2,723,300 -12,500 0.03% 132,760,875
2025-07-24 2025-07-22 48.550 2,735,800 -51,000 0.03% 132,823,090
2025-07-23 2025-07-21 47.250 2,786,800 -12,000 0.03% 131,676,300
2025-07-22 2025-07-18 47.100 2,798,800 -78,500 0.04% 131,823,480
2025-07-21 2025-07-17 46.300 2,877,300 +2,000 0.04% 133,218,990
2025-07-18 2025-07-16 45.400 2,875,300 -22,000 0.04% 130,538,620
2025-07-17 2025-07-15 45.600 2,897,300 +58,500 0.04% 132,116,880
2025-07-16 2025-07-14 46.450 2,838,800 -33,000 0.04% 131,862,260
2025-07-15 2025-07-11 45.950 2,871,800 -96,500 0.04% 131,959,210
2025-07-14 2025-07-10 44.950 2,968,300 -4,500 0.04% 133,425,085
2025-07-11 2025-07-09 44.650 2,972,800 -4,500 0.04% 132,735,520
2025-07-10 2025-07-08 45.650 2,977,300 -8,500 0.04% 135,913,745
2025-07-09 2025-07-07 44.300 2,985,800 +23,500 0.04% 132,270,940
2025-07-08 2025-07-04 43.950 2,962,300 -35,500 0.04% 130,193,085
2025-07-07 2025-07-03 43.300 2,997,800 +9,000 0.04% 129,804,740
2025-07-04 2025-07-02 43.550 2,988,800 +32,500 0.04% 130,162,240
2025-07-03 2025-06-30 44.700 2,956,300 -37,500 0.04% 132,146,610
2025-07-02 2025-06-27 44.850 2,993,800 +4,000 0.04% 134,271,930
2025-06-30 2025-06-26 44.500 2,989,800 +8,500 0.04% 133,046,100
2025-06-27 2025-06-25 44.050 2,981,300 -97,500 0.04% 131,326,265
2025-06-26 2025-06-24 41.700 3,078,800 +25,000 0.04% 128,385,960
2025-06-25 2025-06-23 41.300 3,053,800 +500 0.04% 126,121,940
2025-06-24 2025-06-20 39.500 3,053,300 +18,500 0.04% 120,605,350
2025-06-23 2025-06-19 38.850 3,034,800 -51,500 0.04% 117,901,980
2025-06-20 2025-06-18 39.250 3,086,300 -20,500 0.04% 121,137,275
2025-06-19 2025-06-17 39.700 3,106,800 +4,500 0.04% 123,339,960
2025-06-18 2025-06-16 40.100 3,102,300 +48,000 0.04% 124,402,230
2025-06-17 2025-06-13 40.000 3,054,300 +69,000 0.04% 122,172,000
2025-06-16 2025-06-12 40.800 2,985,300 -129,200 0.04% 121,800,240
2025-06-13 2025-06-11 41.650 3,114,500 -500 0.04% 129,718,925
2025-06-12 2025-06-10 41.450 3,115,000 -1,000 0.04% 129,116,750
2025-06-11 2025-06-09 42.250 3,116,000 +12,500 0.04% 131,651,000
2025-06-10 2025-06-06 40.200 3,103,500 +11,500 0.04% 124,760,700
2025-06-09 2025-06-05 42.250 3,092,000 +500 0.04% 130,637,000
2025-06-06 2025-06-04 40.550 3,091,500 +6,500 0.04% 125,360,325
2025-06-05 2025-06-03 40.500 3,085,000 -5,000 0.04% 124,942,500
2025-06-04 2025-06-02 40.100 3,090,000 -3,500 0.04% 123,909,000
2025-06-03 2025-05-30 40.550 3,093,500 -13,500 0.04% 125,441,425
2025-06-02 2025-05-29 41.400 3,107,000 -16,500 0.04% 128,629,800
2025-05-30 2025-05-28 40.800 3,123,500 -26,000 0.04% 127,438,800
2025-05-29 2025-05-27 41.850 3,149,500 -57,500 0.04% 131,806,575
2025-05-28 2025-05-26 42.150 3,207,000 -3,500 0.04% 135,175,050
2025-05-27 2025-05-23 41.850 3,210,500 -6,500 0.04% 134,359,425
2025-05-26 2025-05-22 41.800 3,217,000 -7,000 0.04% 134,470,600
2025-05-23 2025-05-21 42.650 3,224,000 -27,500 0.04% 137,503,600
2025-05-22 2025-05-20 43.000 3,251,500 +9,500 0.04% 139,814,500
2025-05-21 2025-05-19 42.450 3,242,000 -1,500 0.04% 137,622,900
2025-05-20 2025-05-16 41.700 3,243,500 +8,000 0.04% 135,253,950
2025-05-19 2025-05-15 41.250 3,235,500 +500 0.04% 133,464,375
2025-05-16 2025-05-14 42.700 3,235,000 -44,000 0.04% 138,134,500
2025-05-15 2025-05-13 42.650 3,279,000 +37,000 0.04% 139,849,350
2025-05-14 2025-05-12 44.450 3,242,000 +40,500 0.04% 144,106,900
2025-05-13 2025-05-09 43.000 3,201,500 +9,500 0.04% 137,664,500
2025-05-12 2025-05-08 45.150 3,192,000 -72,000 0.04% 144,118,800
2025-05-09 2025-05-07 46.200 3,264,000 +50,500 0.04% 150,796,800
2025-05-08 2025-05-06 46.950 3,213,500 +18,500 0.04% 150,873,825
2025-05-07 2025-05-02 47.500 3,195,000 +125,000 0.04% 151,762,500
2025-05-06 2025-04-30 46.900 3,070,000 -500 0.04% 143,983,000
2025-05-02 2025-04-29 45.750 3,070,500 +6,000 0.04% 140,475,375
2025-04-30 2025-04-28 45.400 3,064,500 +4,500 0.04% 139,128,300
2025-04-29 2025-04-25 45.050 3,060,000 -7,000 0.04% 137,853,000
2025-04-28 2025-04-24 46.350 3,067,000 +2,000 0.04% 142,155,450
2025-04-25 2025-04-23 46.800 3,065,000 +6,500 0.04% 143,442,000
2025-04-24 2025-04-22 46.600 3,058,500 +8,000 0.04% 142,526,100
2025-04-23 2025-04-17 46.000 3,050,500 +17,500 0.04% 140,323,000
2025-04-22 2025-04-16 45.400 3,033,000 +17,000 0.04% 137,698,200
2025-04-17 2025-04-15 45.350 3,016,000 -77,500 0.04% 136,775,600
2025-04-16 2025-04-14 47.500 3,093,500 -17,500 0.04% 146,941,250
2025-04-15 2025-04-11 46.700 3,111,000 +112,000 0.04% 145,283,700
2025-04-14 2025-04-10 44.100 2,999,000 -2,000 0.04% 132,255,900
2025-04-11 2025-04-09 43.250 3,001,000 -3,500 0.04% 129,793,250
2025-04-10 2025-04-08 39.150 3,004,500 -5,000 0.04% 117,626,175
2025-04-09 2025-04-07 37.700 3,009,500 -17,500 0.04% 113,458,150
2025-04-08 2025-04-03 45.050 3,027,000 -119,000 0.04% 136,366,350
2025-04-07 2025-04-02 44.700 3,146,000 +44,000 0.04% 140,626,200
2025-04-03 2025-04-01 44.300 3,102,000 +5,000 0.04% 137,418,600
2025-04-02 2025-03-31 46.100 3,097,000 +29,500 0.04% 142,771,700
2025-04-01 2025-03-28 48.000 3,067,500 +9,000 0.04% 147,240,000
2025-03-31 2025-03-27 50.350 3,058,500 -46,000 0.04% 153,995,475
2025-03-28 2025-03-26 48.300 3,104,500 -3,000 0.04% 149,947,350
2025-03-27 2025-03-25 47.500 3,107,500 +21,500 0.04% 147,606,250
2025-03-26 2025-03-24 48.300 3,086,000 +6,500 0.04% 149,053,800
2025-03-25 2025-03-21 46.950 3,079,500 +3,500 0.04% 144,582,525
2025-03-24 2025-03-20 50.750 3,076,000 -5,500 0.04% 156,107,000
2025-03-21 2025-03-19 51.050 3,081,500 -24,500 0.04% 157,310,575
2025-03-20 2025-03-18 51.700 3,106,000 +11,000 0.04% 160,580,200
2025-03-19 2025-03-17 49.550 3,095,000 -40,500 0.04% 153,357,250
2025-03-18 2025-03-14 50.500 3,135,500 +109,000 0.04% 158,342,750
2025-03-17 2025-03-13 49.850 3,026,500 +2,500 0.04% 150,871,025
2025-03-14 2025-03-12 52.450 3,024,000 +10,500 0.04% 158,608,800
2025-03-13 2025-03-11 53.300 3,013,500 -18,000 0.04% 160,619,550
2025-03-12 2025-03-10 52.050 3,031,500 +93,000 0.04% 157,789,575
2025-03-11 2025-03-07 54.600 2,938,500 -8,000 0.04% 160,442,100
2025-03-10 2025-03-06 56.300 2,946,500 -62,000 0.04% 165,887,950
2025-03-07 2025-03-05 54.950 3,008,500 +12,000 0.04% 165,317,075
2025-03-06 2025-03-04 51.550 2,996,500 +8,000 0.04% 154,469,575
2025-03-05 2025-03-03 51.400 2,988,500 +31,500 0.04% 153,608,900
2025-03-04 2025-02-28 53.600 2,957,000 +18,500 0.04% 158,495,200
2025-03-03 2025-02-27 57.800 2,938,500 +330,000 0.04% 169,845,300
2025-02-28 2025-02-26 57.400 2,608,500 -19,500 0.03% 149,727,900
2025-02-27 2025-02-25 54.200 2,628,000 +60,000 0.03% 142,437,600
2025-02-26 2025-02-24 55.000 2,568,000 -55,500 0.03% 141,240,000
2025-02-25 2025-02-21 54.200 2,623,500 -145,500 0.03% 142,193,700
2025-02-24 2025-02-20 50.250 2,769,000 -500 0.03% 139,142,250
2025-02-21 2025-02-19 51.800 2,769,500 +1,000 0.03% 143,460,100
2025-02-20 2025-02-18 47.800 2,768,500 -29,500 0.03% 132,334,300
2025-02-19 2025-02-17 47.500 2,798,000 -18,200 0.04% 132,905,000
2025-02-18 2025-02-14 45.550 2,816,200 +74,000 0.04% 128,277,910
2025-02-17 2025-02-13 46.000 2,742,200 -40,500 0.03% 126,141,200
2025-02-14 2025-02-12 47.950 2,782,700 -68,000 0.03% 133,430,465
2025-02-13 2025-02-11 45.300 2,850,700 -138,500 0.04% 129,136,710
2025-02-12 2025-02-10 47.800 2,989,200 +22,500 0.04% 142,883,760
2025-02-11 2025-02-07 46.650 2,966,700 -66,000 0.04% 138,396,555
2025-02-10 2025-02-06 47.900 3,032,700 -16,500 0.04% 145,266,330
2025-02-07 2025-02-05 44.700 3,049,200 +3,500 0.04% 136,299,240
2025-02-06 2025-02-04 45.450 3,045,700 -306,000 0.04% 138,427,065
2025-02-05 2025-02-03 41.900 3,351,700 +48,500 0.04% 140,436,230
2025-02-04 2025-01-28 38.000 3,303,200 +66,500 0.04% 125,521,600
2025-02-03 2025-01-24 41.300 3,236,700 -12,000 0.04% 133,675,710
2025-01-27 2025-01-23 39.050 3,248,700 -187,500 0.04% 126,861,735
2025-01-24 2025-01-22 42.100 3,436,200 -214,500 0.04% 144,664,020
2025-01-23 2025-01-21 41.900 3,650,700 -129,800 0.05% 152,964,330
2025-01-22 2025-01-20 39.400 3,780,500 +20,000 0.05% 148,951,700
2025-01-21 2025-01-17 39.450 3,760,500 -116,500 0.05% 148,351,725
2025-01-20 2025-01-16 36.000 3,877,000 +268,000 0.05% 139,572,000
2025-01-17 2025-01-15 37.200 3,609,000 -104,000 0.05% 134,254,800
2025-01-16 2025-01-14 35.100 3,713,000 -15,500 0.05% 130,326,300
2025-01-15 2025-01-13 34.350 3,728,500 -122,000 0.05% 128,073,975
2025-01-14 2025-01-10 32.350 3,850,500 -94,500 0.05% 124,563,675
2025-01-13 2025-01-09 31.450 3,945,000 -24,000 0.05% 124,070,250
2025-01-10 2025-01-08 30.550 3,969,000 -72,500 0.05% 121,252,950
2025-01-09 2025-01-07 31.150 4,041,500 -90,000 0.05% 125,892,725
2025-01-08 2025-01-06 29.650 4,131,500 -59,000 0.05% 122,498,975
2025-01-07 2025-01-03 29.550 4,190,500 -8,500 0.05% 123,829,275
2025-01-06 2025-01-02 29.000 4,199,000 +189,500 0.05% 121,771,000
2025-01-03 2024-12-31 31.800 4,009,500 -186,500 0.05% 127,502,100
2025-01-02 2024-12-27 30.650 4,196,000 -306,500 0.05% 128,607,400
2024-12-30 2024-12-24 29.150 4,502,500 -220,000 0.06% 131,247,875
2024-12-27 2024-12-20 28.300 4,722,500 -320,000 0.06% 133,646,750
2024-12-23 2024-12-19 26.150 5,042,500 +125,500 0.06% 131,861,375
2024-12-20 2024-12-18 25.950 4,917,000 -74,500 0.06% 127,596,150
2024-12-19 2024-12-17 25.250 4,991,500 -20,500 0.06% 126,035,375
2024-12-18 2024-12-16 25.350 5,012,000 +29,500 0.06% 127,054,200
2024-12-17 2024-12-13 25.900 4,982,500 +13,000 0.06% 129,046,750
2024-12-16 2024-12-12 27.100 4,969,500 +50,500 0.06% 134,673,450
2024-12-13 2024-12-11 26.800 4,919,000 +59,500 0.06% 131,829,200
2024-12-12 2024-12-10 27.000 4,859,500 -105,000 0.06% 131,206,500
2024-12-11 2024-12-09 27.550 4,964,500 -5,500 0.06% 136,771,975
2024-12-10 2024-12-06 26.450 4,970,000 -51,000 0.06% 131,456,500
2024-12-09 2024-12-05 26.100 5,021,000 +49,500 0.06% 131,048,100
2024-12-06 2024-12-04 26.300 4,971,500 -18,000 0.06% 130,750,450
2024-12-05 2024-12-03 26.000 4,989,500 +60,000 0.06% 129,727,000
2024-12-04 2024-12-02 26.400 4,929,500 +22,500 0.06% 130,138,800
2024-12-03 2024-11-29 26.000 4,907,000 -44,500 0.06% 127,582,000
2024-12-02 2024-11-28 25.150 4,951,500 +30,000 0.06% 124,530,225
2024-11-29 2024-11-27 25.700 4,921,500 -65,000 0.06% 126,482,550
2024-11-28 2024-11-26 24.650 4,986,500 +17,500 0.06% 122,917,225
2024-11-27 2024-11-25 25.100 4,969,000 -48,500 0.06% 124,721,900
2024-11-26 2024-11-22 25.050 5,017,500 +2,000 0.06% 125,688,375
2024-11-25 2024-11-21 26.850 5,015,500 +12,500 0.06% 134,666,175
2024-11-22 2024-11-20 26.900 5,003,000 -312,500 0.06% 134,580,700
2024-11-21 2024-11-19 27.100 5,315,500 +9,000 0.07% 144,050,050
2024-11-20 2024-11-18 26.450 5,306,500 +15,500 0.07% 140,356,925
2024-11-19 2024-11-15 26.400 5,291,000 +18,500 0.07% 139,682,400
2024-11-18 2024-11-14 26.550 5,272,500 -35,000 0.07% 139,984,875
2024-11-15 2024-11-13 27.150 5,307,500 +18,500 0.07% 144,098,625
2024-11-14 2024-11-12 27.150 5,289,000 -67,500 0.07% 143,596,350
2024-11-13 2024-11-11 29.500 5,356,500 +71,500 0.07% 158,016,750
2024-11-12 2024-11-08 28.550 5,285,000 -292,500 0.07% 150,886,750
2024-11-11 2024-11-07 28.250 5,577,500 +20,500 0.07% 157,564,375
2024-11-08 2024-11-06 26.900 5,557,000 +54,000 0.07% 149,483,300
2024-11-07 2024-11-05 27.500 5,503,000 +72,500 0.07% 151,332,500
2024-11-06 2024-11-04 25.850 5,430,500 +20,000 0.07% 140,378,425
2024-11-05 2024-11-01 25.750 5,410,500 -234,500 0.07% 139,320,375
2024-11-04 2024-10-31 27.050 5,645,000 +242,500 0.07% 152,697,250
2024-11-01 2024-10-30 26.600 5,402,500 -456,000 0.07% 143,706,500
2024-10-31 2024-10-29 28.700 5,858,500 +16,500 0.07% 168,138,950
2024-10-30 2024-10-28 28.800 5,842,000 -21,000 0.07% 168,249,600
2024-10-29 2024-10-25 28.800 5,863,000 +22,000 0.07% 168,854,400
2024-10-28 2024-10-24 28.500 5,841,000 +141,500 0.07% 166,468,500
2024-10-25 2024-10-23 29.150 5,699,500 -420,500 0.07% 166,140,425
2024-10-24 2024-10-22 29.700 6,120,000 -191,500 0.08% 181,764,000
2024-10-23 2024-10-21 29.600 6,311,500 +250,000 0.08% 186,820,400
2024-10-22 2024-10-18 30.250 6,061,500 +343,500 0.08% 183,360,375
2024-10-21 2024-10-17 26.000 5,718,000 +356,500 0.07% 148,668,000
2024-10-18 2024-10-16 25.800 5,361,500 -24,500 0.07% 138,326,700
2024-10-17 2024-10-15 26.150 5,386,000 -17,000 0.07% 140,843,900
2024-10-16 2024-10-14 26.650 5,403,000 -224,000 0.07% 143,989,950
2024-10-15 2024-10-10 25.500 5,627,000 +125,500 0.07% 143,488,500
2024-10-14 2024-10-09 27.200 5,501,500 +84,000 0.07% 149,640,800
2024-10-10 2024-10-08 27.200 5,417,500 +199,500 0.07% 147,356,000
2024-10-09 2024-10-07 33.300 5,218,000 +632,500 0.07% 173,759,400
2024-10-08 2024-10-04 27.350 4,585,500 -99,500 0.06% 125,413,425
2024-10-07 2024-10-03 21.150 4,685,000 -36,000 0.06% 99,087,750
2024-10-04 2024-10-02 22.200 4,721,000 +248,500 0.06% 104,806,200
2024-10-03 2024-09-30 20.850 4,472,500 +92,000 0.06% 93,251,625
2024-10-02 2024-09-27 18.560 4,380,500 +40,500 0.05% 81,302,080
2024-09-30 2024-09-26 17.780 4,340,000 +84,500 0.05% 77,165,200
2024-09-27 2024-09-25 17.120 4,255,500 -1,000 0.05% 72,854,160
2024-09-26 2024-09-24 17.000 4,256,500 -32,000 0.05% 72,360,500
2024-09-25 2024-09-23 16.260 4,288,500 -20,500 0.05% 69,731,010
2024-09-24 2024-09-20 16.200 4,309,000 -14,000 0.05% 69,805,800
2024-09-23 2024-09-19 16.060 4,323,000 +4,000 0.05% 69,427,380
2024-09-19 2024-09-16 15.600 4,319,000 -5,500 0.05% 67,376,400
2024-09-17 2024-09-13 15.600 4,324,500 -63,500 0.05% 67,462,200
2024-09-16 2024-09-12 15.500 4,388,000 +3,500 0.06% 68,014,000
2024-09-13 2024-09-11 15.380 4,384,500 -500 0.06% 67,433,610
2024-09-12 2024-09-10 15.600 4,385,000 -4,000 0.06% 68,406,000
2024-09-11 2024-09-09 15.960 4,389,000 +2,000 0.06% 70,048,440
2024-09-10 2024-09-05 16.040 4,387,000 +4,000 0.06% 70,367,480
2024-09-09 2024-09-04 16.120 4,383,000 +3,500 0.05% 70,653,960
2024-09-05 2024-09-03 16.380 4,379,500 +34,000 0.05% 71,736,210
2024-09-04 2024-09-02 16.400 4,345,500 +3,500 0.05% 71,266,200
2024-09-03 2024-08-30 17.080 4,342,000 -1,500 0.05% 74,161,360
2024-09-02 2024-08-29 16.580 4,343,500 -7,000 0.05% 72,015,230
2024-08-30 2024-08-28 16.400 4,350,500 +2,000 0.05% 71,348,200
2024-08-29 2024-08-27 16.400 4,348,500 -7,000 0.05% 71,315,400
2024-08-28 2024-08-26 16.480 4,355,500 -3,500 0.05% 71,778,640
2024-08-27 2024-08-23 16.340 4,359,000 +2,000 0.05% 71,226,060
2024-08-23 2024-08-21 16.620 4,357,000 -1,500 0.05% 72,413,340
2024-08-22 2024-08-20 16.900 4,358,500 +13,000 0.05% 73,658,650
2024-08-21 2024-08-19 17.000 4,345,500 +4,000 0.05% 73,873,500
2024-08-20 2024-08-16 16.960 4,341,500 -1,000 0.05% 73,631,840
2024-08-19 2024-08-15 16.860 4,342,500 +14,000 0.05% 73,214,550
2024-08-16 2024-08-14 16.860 4,328,500 -3,000 0.05% 72,978,510
2024-08-15 2024-08-13 16.800 4,331,500 -18,000 0.05% 72,769,200
2024-08-13 2024-08-09 16.580 4,349,500 -23,500 0.05% 72,114,710
2024-08-12 2024-08-08 15.800 4,373,000 +1,000 0.05% 69,093,400
2024-08-09 2024-08-07 15.800 4,372,000 +3,000 0.05% 69,077,600
2024-08-08 2024-08-06 15.760 4,369,000 +10,500 0.05% 68,855,440
2024-08-07 2024-08-05 15.820 4,358,500 -32,000 0.05% 68,951,470
2024-08-06 2024-08-02 16.700 4,390,500 +2,500 0.06% 73,321,350
2024-08-05 2024-08-01 17.060 4,388,000 -2,500 0.06% 74,859,280
2024-08-02 2024-07-31 17.000 4,390,500 +20,000 0.06% 74,638,500
2024-08-01 2024-07-30 16.320 4,370,500 -3,000 0.05% 71,326,560
2024-07-31 2024-07-29 16.380 4,373,500 -10,000 0.05% 71,637,930
2024-07-30 2024-07-26 16.800 4,383,500 -1,000 0.06% 73,642,800
2024-07-29 2024-07-25 16.660 4,384,500 -5,500 0.06% 73,045,770
2024-07-26 2024-07-24 17.140 4,390,000 -21,500 0.06% 75,244,600
2024-07-25 2024-07-23 17.440 4,411,500 +9,000 0.06% 76,936,560
2024-07-24 2024-07-22 18.020 4,402,500 +6,000 0.06% 79,333,050
2024-07-23 2024-07-19 17.620 4,396,500 -11,000 0.06% 77,466,330
2024-07-22 2024-07-18 17.300 4,407,500 -45,500 0.06% 76,249,750
2024-07-19 2024-07-17 17.160 4,453,000 -18,500 0.06% 76,413,480
2024-07-18 2024-07-16 18.100 4,471,500 +10,000 0.06% 80,934,150
2024-07-17 2024-07-15 18.160 4,461,500 -11,600 0.06% 81,020,840
2024-07-16 2024-07-12 18.100 4,473,100 +54,000 0.06% 80,963,110
2024-07-15 2024-07-11 18.180 4,419,100 +76,500 0.06% 80,339,238
2024-07-12 2024-07-10 17.760 4,342,600 -201,000 0.05% 77,124,576
2024-07-11 2024-07-09 18.040 4,543,600 +98,500 0.06% 81,966,544
2024-07-10 2024-07-08 17.440 4,445,100 -53,000 0.06% 77,522,544
2024-07-09 2024-07-05 17.320 4,498,100 +3,500 0.06% 77,907,092
2024-07-08 2024-07-04 17.480 4,494,600 +8,000 0.06% 78,565,608
2024-07-05 2024-07-03 17.540 4,486,600 +4,500 0.06% 78,694,964
2024-07-04 2024-07-02 17.060 4,482,100 +27,500 0.06% 76,464,626
2024-07-03 2024-06-28 17.120 4,454,600 -32,500 0.06% 76,262,752
2024-07-02 2024-06-27 16.940 4,487,100 +14,500 0.06% 76,011,474
2024-06-28 2024-06-26 17.700 4,472,600 +11,000 0.06% 79,165,020
2024-06-27 2024-06-25 17.200 4,461,600 +117,500 0.06% 76,739,520
2024-06-26 2024-06-24 17.980 4,344,100 -62,500 0.05% 78,106,918
2024-06-25 2024-06-21 18.620 4,406,600 -5,000 0.06% 82,050,892
2024-06-24 2024-06-20 19.140 4,411,600 -361,500 0.06% 84,438,024
2024-06-21 2024-06-19 18.860 4,773,100 +53,000 0.06% 90,020,666
2024-06-20 2024-06-18 18.660 4,720,100 +229,000 0.06% 88,077,066
2024-06-19 2024-06-17 18.080 4,491,100 -28,000 0.06% 81,199,088
2024-06-18 2024-06-14 17.620 4,519,100 +35,000 0.06% 79,626,542
2024-06-17 2024-06-13 18.100 4,484,100 -54,000 0.06% 81,162,210
2024-06-14 2024-06-12 17.860 4,538,100 -5,500 0.06% 81,050,466
2024-06-13 2024-06-11 18.640 4,543,600 -9,000 0.06% 84,692,704
2024-06-12 2024-06-07 18.380 4,552,600 -41,500 0.06% 83,676,788
2024-06-11 2024-06-06 18.060 4,594,100 -99,500 0.06% 82,969,446
2024-06-07 2024-06-05 17.100 4,693,600 -11,000 0.06% 80,260,560
2024-06-06 2024-06-04 16.760 4,704,600 -5,500 0.06% 78,849,096
2024-06-05 2024-06-03 16.700 4,710,100 -20,000 0.06% 78,658,670
2024-06-04 2024-05-31 16.540 4,730,100 +162,500 0.06% 78,235,854
2024-06-03 2024-05-30 16.840 4,567,600 -6,400 0.06% 76,918,384
2024-05-31 2024-05-29 16.060 4,574,000 -7,500 0.06% 73,458,440
2024-05-30 2024-05-28 16.280 4,581,500 +26,500 0.06% 74,586,820
2024-05-29 2024-05-27 16.480 4,555,000 +8,000 0.06% 75,066,400
2024-05-28 2024-05-24 15.340 4,547,000 +4,500 0.06% 69,750,980
2024-05-27 2024-05-23 15.600 4,542,500 -5,000 0.06% 70,863,000
2024-05-24 2024-05-22 16.080 4,547,500 -5,500 0.06% 73,123,800
2024-05-23 2024-05-21 16.040 4,553,000 +2,500 0.06% 73,030,120
2024-05-22 2024-05-20 16.700 4,550,500 +5,500 0.06% 75,993,350
2024-05-21 2024-05-17 16.840 4,545,000 +17,500 0.06% 76,537,800
2024-05-20 2024-05-16 16.620 4,527,500 +7,500 0.06% 75,247,050
2024-05-17 2024-05-14 16.300 4,520,000 -4,500 0.06% 73,676,000
2024-05-16 2024-05-13 16.400 4,524,500 -30,500 0.06% 74,201,800
2024-05-14 2024-05-10 16.260 4,555,000 +16,500 0.06% 74,064,300
2024-05-13 2024-05-09 16.020 4,538,500 +4,500 0.06% 72,706,770
2024-05-10 2024-05-08 15.300 4,534,000 -10,000 0.06% 69,370,200
2024-05-09 2024-05-07 15.740 4,544,000 +3,000 0.06% 71,522,560
2024-05-08 2024-05-06 16.000 4,541,000 +55,500 0.06% 72,656,000
2024-05-07 2024-05-03 16.000 4,485,500 -21,000 0.06% 71,768,000
2024-05-06 2024-05-02 15.840 4,506,500 -107,000 0.06% 71,382,960
2024-05-03 2024-04-30 15.520 4,613,500 -93,500 0.06% 71,601,520
2024-05-02 2024-04-29 15.720 4,707,000 -47,500 0.06% 73,994,040
2024-04-30 2024-04-26 15.540 4,754,500 -31,000 0.06% 73,884,930
2024-04-29 2024-04-25 15.100 4,785,500 -15,500 0.06% 72,261,050
2024-04-26 2024-04-24 14.860 4,801,000 +33,500 0.06% 71,342,860
2024-04-25 2024-04-23 14.340 4,767,500 +6,500 0.06% 68,365,950
2024-04-24 2024-04-22 14.240 4,761,000 +2,000 0.06% 67,796,640
2024-04-23 2024-04-19 14.320 4,759,000 +17,000 0.06% 68,148,880
2024-04-22 2024-04-18 14.520 4,742,000 -17,500 0.06% 68,853,840
2024-04-19 2024-04-17 14.180 4,759,500 +31,500 0.06% 67,489,710
2024-04-18 2024-04-16 14.020 4,728,000 +7,000 0.06% 66,286,560
2024-04-17 2024-04-15 14.520 4,721,000 +500 0.06% 68,548,920
2024-04-16 2024-04-12 14.180 4,720,500 +17,000 0.06% 66,936,690
2024-04-15 2024-04-11 14.440 4,703,500 -16,500 0.06% 67,918,540
2024-04-12 2024-04-10 14.700 4,720,000 +8,000 0.06% 69,384,000
2024-04-11 2024-04-09 14.980 4,712,000 +3,000 0.06% 70,585,760
2024-04-10 2024-04-08 14.520 4,709,000 +37,000 0.06% 68,374,680
2024-04-09 2024-04-05 14.920 4,672,000 +26,000 0.06% 69,706,240
2024-04-08 2024-04-03 15.160 4,646,000 +22,500 0.06% 70,433,360
2024-04-05 2024-04-02 15.240 4,623,500 +28,500 0.06% 70,462,140
2024-04-03 2024-03-28 15.160 4,595,000 +8,500 0.06% 69,660,200
2024-04-02 2024-03-27 14.920 4,586,500 +3,500 0.06% 68,430,580
2024-03-28 2024-03-26 15.400 4,583,000 +7,500 0.06% 70,578,200
2024-03-27 2024-03-25 15.500 4,575,500 -16,000 0.06% 70,920,250
2024-03-26 2024-03-22 15.800 4,591,500 +14,500 0.06% 72,545,700
2024-03-25 2024-03-21 16.720 4,577,000 -7,500 0.06% 76,527,440
2024-03-22 2024-03-20 16.660 4,584,500 -58,500 0.06% 76,377,770
2024-03-21 2024-03-19 16.620 4,643,000 -13,000 0.06% 77,166,660
2024-03-20 2024-03-18 17.020 4,656,000 +4,500 0.06% 79,245,120
2024-03-19 2024-03-15 16.860 4,651,500 +7,500 0.06% 78,424,290
2024-03-18 2024-03-14 16.780 4,644,000 +16,000 0.06% 77,926,320
2024-03-15 2024-03-13 17.180 4,628,000 -22,000 0.06% 79,509,040
2024-03-14 2024-03-12 17.240 4,650,000 -3,500 0.06% 80,166,000
2024-03-13 2024-03-11 17.060 4,653,500 -4,500 0.06% 79,388,710
2024-03-12 2024-03-08 16.620 4,658,000 -8,500 0.06% 77,415,960
2024-03-11 2024-03-07 16.400 4,666,500 -1,000 0.06% 76,530,600
2024-03-08 2024-03-06 16.600 4,667,500 +14,000 0.06% 77,480,500
2024-03-07 2024-03-05 16.380 4,653,500 -41,000 0.06% 76,224,330
2024-03-06 2024-03-04 16.920 4,694,500 +7,000 0.06% 79,430,940
2024-03-05 2024-03-01 17.040 4,687,500 -9,500 0.06% 79,875,000
2024-03-04 2024-02-29 16.780 4,697,000 -17,000 0.06% 78,815,660
2024-03-01 2024-02-28 15.840 4,714,000 -37,000 0.06% 74,669,760
2024-02-29 2024-02-27 16.620 4,751,000 -32,500 0.06% 78,961,620
2024-02-28 2024-02-26 15.080 4,783,500 -35,000 0.06% 72,135,180
2024-02-27 2024-02-23 14.980 4,818,500 -30,000 0.06% 72,181,130
2024-02-26 2024-02-22 15.160 4,848,500 +42,500 0.06% 73,503,260
2024-02-23 2024-02-21 15.040 4,806,000 +49,000 0.06% 72,282,240
2024-02-22 2024-02-20 14.340 4,757,000 +21,000 0.06% 68,215,380
2024-02-21 2024-02-19 14.560 4,736,000 +40,500 0.06% 68,956,160
2024-02-20 2024-02-16 15.120 4,695,500 +86,500 0.06% 70,995,960
2024-02-19 2024-02-15 14.580 4,609,000 +22,000 0.06% 67,199,220
2024-02-16 2024-02-14 14.560 4,587,000 +4,500 0.06% 66,786,720
2024-02-15 2024-02-09 14.240 4,582,500 -35,500 0.06% 65,254,800
2024-02-14 2024-02-07 14.120 4,618,000 -8,000 0.06% 65,206,160
2024-02-08 2024-02-06 15.340 4,626,000 +22,500 0.06% 70,962,840
2024-02-07 2024-02-05 14.120 4,603,500 -15,500 0.06% 65,001,420
2024-02-06 2024-02-02 14.080 4,619,000 -41,500 0.06% 65,035,520
2024-02-05 2024-02-01 14.280 4,660,500 +15,500 0.06% 66,551,940
2024-02-02 2024-01-31 14.080 4,645,000 -49,500 0.06% 65,401,600
2024-02-01 2024-01-30 14.420 4,694,500 -6,500 0.06% 67,694,690
2024-01-31 2024-01-29 15.400 4,701,000 -79,500 0.06% 72,395,400
2024-01-30 2024-01-26 15.560 4,780,500 +113,500 0.06% 74,384,580
2024-01-29 2024-01-25 16.040 4,667,000 +9,000 0.06% 74,858,680
2024-01-26 2024-01-24 15.500 4,658,000 +500 0.06% 72,199,000
2024-01-25 2024-01-23 15.200 4,657,500 +71,000 0.06% 70,794,000
2024-01-24 2024-01-22 15.000 4,586,500 -35,500 0.06% 68,797,500
2024-01-23 2024-01-19 15.620 4,622,000 +31,500 0.06% 72,195,640
2024-01-22 2024-01-18 15.840 4,590,500 +36,500 0.06% 72,713,520
2024-01-19 2024-01-17 15.900 4,554,000 -100,000 0.06% 72,408,600
2024-01-18 2024-01-16 16.760 4,654,000 -32,500 0.06% 78,001,040
2024-01-17 2024-01-15 17.060 4,686,500 +13,500 0.06% 79,951,690
2024-01-16 2024-01-12 17.360 4,673,000 +13,500 0.06% 81,123,280
2024-01-15 2024-01-11 17.740 4,659,500 +76,000 0.06% 82,659,530
2024-01-12 2024-01-10 17.220 4,583,500 +90,000 0.06% 78,927,870
2024-01-11 2024-01-09 17.620 4,493,500 +2,500 0.06% 79,175,470
2024-01-10 2024-01-08 17.820 4,491,000 -1,000 0.06% 80,029,620
2024-01-09 2024-01-05 18.460 4,492,000 -19,000 0.06% 82,922,320
2024-01-08 2024-01-04 18.840 4,511,000 -8,000 0.06% 84,987,240
2024-01-05 2024-01-03 18.940 4,519,000 -500 0.06% 85,589,860
2024-01-04 2024-01-02 19.400 4,519,500 -10,500 0.06% 87,678,300
2024-01-03 2023-12-29 19.860 4,530,000 +45,500 0.06% 89,965,800
2024-01-02 2023-12-28 20.200 4,484,500 +30,000 0.06% 90,586,900
2023-12-29 2023-12-27 19.740 4,454,500 +8,500 0.06% 87,931,830
2023-12-28 2023-12-22 20.150 4,446,000 +3,500 0.06% 89,586,900
2023-12-27 2023-12-21 20.450 4,442,500 +3,500 0.06% 90,849,125
2023-12-22 2023-12-20 20.500 4,439,000 +3,000 0.06% 90,999,500
2023-12-21 2023-12-19 20.450 4,436,000 +3,000 0.06% 90,716,200
2023-12-20 2023-12-18 20.350 4,433,000 +68,000 0.06% 90,211,550
2023-12-19 2023-12-15 20.600 4,365,000 +8,500 0.05% 89,919,000
2023-12-18 2023-12-14 20.300 4,356,500 +2,500 0.05% 88,436,950
2023-12-15 2023-12-13 20.550 4,354,000 +11,000 0.05% 89,474,700
2023-12-14 2023-12-12 20.850 4,343,000 -2,500 0.05% 90,551,550
2023-12-13 2023-12-11 20.850 4,345,500 +17,000 0.05% 90,603,675
2023-12-11 2023-12-07 20.750 4,328,500 -3,500 0.05% 89,816,375
2023-12-07 2023-12-05 20.750 4,332,000 +6,500 0.05% 89,889,000
2023-12-06 2023-12-04 20.900 4,325,500 +34,500 0.05% 90,402,950
2023-12-05 2023-12-01 21.250 4,291,000 -15,000 0.05% 91,183,750
2023-12-04 2023-11-30 22.150 4,306,000 -3,500 0.05% 95,377,900
2023-12-01 2023-11-29 22.600 4,309,500 +23,000 0.05% 97,394,700
2023-11-30 2023-11-28 22.750 4,286,500 -79,500 0.05% 97,517,875
2023-11-29 2023-11-27 22.200 4,366,000 +6,500 0.05% 96,925,200
2023-11-28 2023-11-24 21.550 4,359,500 -1,500 0.05% 93,947,225
2023-11-27 2023-11-23 21.800 4,361,000 +500 0.05% 95,069,800
2023-11-24 2023-11-22 21.450 4,360,500 -22,100 0.05% 93,532,725
2023-11-23 2023-11-21 21.700 4,382,600 -22,000 0.06% 95,102,420
2023-11-22 2023-11-20 22.400 4,404,600 -2,500 0.06% 98,663,040
2023-11-21 2023-11-17 21.600 4,407,100 +1,000 0.06% 95,193,360
2023-11-20 2023-11-16 21.850 4,406,100 +26,500 0.06% 96,273,285
2023-11-17 2023-11-15 22.350 4,379,600 +91,000 0.06% 97,884,060
2023-11-16 2023-11-14 22.050 4,288,600 +9,500 0.05% 94,563,630
2023-11-15 2023-11-13 22.200 4,279,100 +9,500 0.05% 94,996,020
2023-11-14 2023-11-10 21.800 4,269,600 -56,500 0.05% 93,077,280
2023-11-13 2023-11-09 23.400 4,326,100 +2,500 0.05% 101,230,740
2023-11-10 2023-11-08 23.900 4,323,600 -36,500 0.05% 103,334,040
2023-11-09 2023-11-07 24.000 4,360,100 -63,000 0.05% 104,642,400
2023-11-08 2023-11-06 24.350 4,423,100 -130,000 0.06% 107,702,485
2023-11-07 2023-11-03 24.500 4,553,100 -20,500 0.06% 111,550,950
2023-11-06 2023-11-02 23.850 4,573,600 -2,500 0.06% 109,080,360
2023-11-03 2023-11-01 24.000 4,576,100 -39,500 0.06% 109,826,400
2023-11-02 2023-10-31 23.300 4,615,600 +20,500 0.06% 107,543,480
2023-11-01 2023-10-30 24.150 4,595,100 -650,000 0.06% 110,971,665
2023-10-31 2023-10-27 22.750 5,245,100 -109,500 0.07% 119,326,025
2023-10-30 2023-10-26 21.500 5,354,600 +64,500 0.07% 115,123,900
2023-10-27 2023-10-25 21.600 5,290,100 -127,500 0.07% 114,266,160
2023-10-26 2023-10-24 21.200 5,417,600 -77,000 0.07% 114,853,120
2023-10-25 2023-10-20 21.050 5,494,600 -37,000 0.07% 115,661,330
2023-10-24 2023-10-19 20.950 5,531,600 -5,000 0.07% 115,887,020
2023-10-20 2023-10-18 20.950 5,536,600 -61,000 0.07% 115,991,770
2023-10-19 2023-10-17 20.550 5,597,600 -20,500 0.07% 115,030,680
2023-10-18 2023-10-16 20.150 5,618,100 -23,500 0.07% 113,204,715
2023-10-17 2023-10-13 20.700 5,641,600 +43,500 0.07% 116,781,120
2023-10-16 2023-10-12 21.000 5,598,100 +30,000 0.07% 117,560,100
2023-10-13 2023-10-11 21.000 5,568,100 -166,000 0.07% 116,930,100
2023-10-12 2023-10-10 19.680 5,734,100 -12,500 0.07% 112,847,088
2023-10-11 2023-10-09 19.480 5,746,600 -6,000 0.07% 111,943,768
2023-10-10 2023-10-06 19.200 5,752,600 +29,000 0.07% 110,449,920
2023-10-09 2023-10-05 19.220 5,723,600 -500 0.07% 110,007,592
2023-10-06 2023-10-04 19.360 5,724,100 -58,000 0.07% 110,818,576
2023-10-05 2023-10-03 19.700 5,782,100 +13,500 0.07% 113,907,370
2023-10-04 2023-09-29 20.050 5,768,600 -135,500 0.07% 115,660,430
2023-10-03 2023-09-28 19.800 5,904,100 +1,500 0.07% 116,901,180
2023-09-29 2023-09-27 19.580 5,902,600 -20,500 0.07% 115,572,908
2023-09-28 2023-09-26 19.340 5,923,100 +163,000 0.07% 114,552,754
2023-09-27 2023-09-25 19.800 5,760,100 -40,500 0.07% 114,049,980
2023-09-26 2023-09-22 19.520 5,800,600 +48,000 0.07% 113,227,712
2023-09-25 2023-09-21 19.080 5,752,600 -60,500 0.07% 109,759,608
2023-09-22 2023-09-20 19.060 5,813,100 +5,500 0.07% 110,797,686
2023-09-21 2023-09-19 19.300 5,807,600 +14,000 0.07% 112,086,680
2023-09-20 2023-09-18 18.880 5,793,600 +131,000 0.07% 109,383,168
2023-09-19 2023-09-15 19.900 5,662,600 +117,500 0.07% 112,685,740
2023-09-18 2023-09-14 19.820 5,545,100 +23,000 0.07% 109,903,882
2023-09-15 2023-09-13 19.820 5,522,100 +42,500 0.07% 109,448,022
2023-09-14 2023-09-12 19.820 5,479,600 +101,500 0.07% 108,605,672
2023-09-13 2023-09-11 20.050 5,378,100 -27,000 0.07% 107,830,905
2023-09-12 2023-09-07 19.820 5,405,100 -59,500 0.07% 107,129,082
2023-09-11 2023-09-06 21.450 5,464,600 +372,000 0.07% 117,215,670
2023-09-07 2023-09-05 20.950 5,092,600 +88,000 0.06% 106,689,970
2023-09-06 2023-09-04 21.850 5,004,600 -70,500 0.06% 109,350,510
2023-09-05 2023-08-31 19.700 5,075,100 -57,000 0.06% 99,979,470
2023-09-04 2023-08-30 19.220 5,132,100 -79,500 0.06% 98,638,962
2023-08-31 2023-08-29 19.080 5,211,600 -37,500 0.07% 99,437,328
2023-08-30 2023-08-28 17.800 5,249,100 +42,000 0.07% 93,433,980
2023-08-29 2023-08-25 17.760 5,207,100 -3,500 0.07% 92,478,096
2023-08-28 2023-08-24 18.160 5,210,600 -2,500 0.07% 94,624,496
2023-08-24 2023-08-22 17.440 5,213,100 +14,500 0.07% 90,916,464
2023-08-23 2023-08-21 17.040 5,198,600 -30,000 0.07% 88,584,144
2023-08-22 2023-08-18 17.640 5,228,600 +4,500 0.07% 92,232,504
2023-08-21 2023-08-17 17.700 5,224,100 +15,000 0.07% 92,466,570
2023-08-18 2023-08-16 17.500 5,209,100 +9,000 0.07% 91,159,250
2023-08-17 2023-08-15 17.700 5,200,100 +23,500 0.07% 92,041,770
2023-08-16 2023-08-14 17.640 5,176,600 -15,000 0.07% 91,315,224
2023-08-15 2023-08-11 18.100 5,191,600 -136,000 0.07% 93,967,960
2023-08-11 2023-08-09 18.580 5,327,600 +3,000 0.07% 98,986,808
2023-08-10 2023-08-08 18.460 5,324,600 +63,500 0.07% 98,292,116
2023-08-09 2023-08-07 18.620 5,261,100 -4,500 0.07% 97,961,682
2023-08-08 2023-08-04 18.720 5,265,600 +21,000 0.07% 98,572,032
2023-08-07 2023-08-03 18.800 5,244,600 +12,000 0.07% 98,598,480
2023-08-04 2023-08-02 18.920 5,232,600 +30,500 0.07% 99,000,792
2023-08-03 2023-08-01 19.260 5,202,100 +73,000 0.07% 100,192,446
2023-08-02 2023-07-31 19.680 5,129,100 +107,500 0.06% 100,940,688
2023-08-01 2023-07-28 19.620 5,021,600 -45,000 0.06% 98,523,792
2023-07-31 2023-07-27 19.100 5,066,600 -20,000 0.06% 96,772,060
2023-07-28 2023-07-26 18.920 5,086,600 +10,500 0.06% 96,238,472
2023-07-27 2023-07-25 18.920 5,076,100 +12,500 0.06% 96,039,812
2023-07-26 2023-07-24 18.480 5,063,600 +17,500 0.06% 93,575,328
2023-07-25 2023-07-21 19.020 5,046,100 +23,500 0.06% 95,976,822
2023-07-24 2023-07-20 19.260 5,022,600 -44,000 0.06% 96,735,276
2023-07-21 2023-07-19 19.380 5,066,600 +33,500 0.06% 98,190,708
2023-07-20 2023-07-18 19.620 5,033,100 +60,500 0.06% 98,749,422
2023-07-19 2023-07-14 20.150 4,972,600 -9,500 0.06% 100,197,890
2023-07-18 2023-07-13 19.860 4,982,100 +1,000 0.06% 98,944,506
2023-07-14 2023-07-12 19.600 4,981,100 +20,500 0.06% 97,629,560
2023-07-13 2023-07-11 19.800 4,960,600 -18,500 0.06% 98,219,880
2023-07-12 2023-07-10 19.640 4,979,100 -3,500 0.06% 97,789,524
2023-07-11 2023-07-07 19.700 4,982,600 +11,000 0.06% 98,157,220
2023-07-10 2023-07-06 19.880 4,971,600 -12,000 0.06% 98,835,408
2023-07-07 2023-07-05 20.250 4,983,600 +500 0.06% 100,917,900
2023-07-06 2023-07-04 20.800 4,983,100 +6,000 0.06% 103,648,480
2023-07-05 2023-07-03 20.600 4,977,100 +15,000 0.06% 102,528,260
2023-07-04 2023-06-30 20.400 4,962,100 +19,000 0.06% 101,226,840
2023-07-03 2023-06-29 20.400 4,943,100 -1,000 0.06% 100,839,240
2023-06-30 2023-06-28 20.600 4,944,100 +8,500 0.06% 101,848,460
2023-06-29 2023-06-27 20.700 4,935,600 +1,500 0.06% 102,166,920
2023-06-28 2023-06-26 19.920 4,934,100 +33,500 0.06% 98,287,272
2023-06-27 2023-06-23 20.100 4,900,600 -21,500 0.06% 98,502,060
2023-06-26 2023-06-21 20.450 4,922,100 +18,500 0.06% 100,656,945
2023-06-23 2023-06-20 21.150 4,903,600 -18,500 0.06% 103,711,140
2023-06-21 2023-06-19 22.450 4,922,100 +1,000 0.06% 110,501,145
2023-06-20 2023-06-16 22.550 4,921,100 -1,000 0.06% 110,970,805
2023-06-19 2023-06-15 22.750 4,922,100 -33,500 0.06% 111,977,775
2023-06-16 2023-06-14 22.650 4,955,600 -37,500 0.06% 112,244,340
2023-06-15 2023-06-13 22.500 4,993,100 -22,000 0.06% 112,344,750
2023-06-13 2023-06-09 21.150 5,015,100 -6,000 0.06% 106,069,365
2023-06-12 2023-06-08 21.300 5,021,100 -24,500 0.06% 106,949,430
2023-06-09 2023-06-07 21.700 5,045,600 -23,000 0.06% 109,489,520
2023-06-08 2023-06-06 21.200 5,068,600 -21,500 0.06% 107,454,320
2023-06-07 2023-06-05 21.200 5,090,100 +9,500 0.06% 107,910,120
2023-06-06 2023-06-02 19.940 5,080,600 -100,100 0.06% 101,307,164
2023-06-05 2023-06-01 19.900 5,180,700 +35,000 0.07% 103,095,930
2023-06-02 2023-05-31 20.300 5,145,700 +5,500 0.06% 104,457,710
2023-06-01 2023-05-30 19.920 5,140,200 -9,000 0.06% 102,392,784
2023-05-31 2023-05-29 20.000 5,149,200 +30,000 0.06% 102,984,000
2023-05-30 2023-05-25 19.460 5,119,200 +17,000 0.06% 99,619,632
2023-05-29 2023-05-24 19.680 5,102,200 -15,500 0.06% 100,411,296
2023-05-25 2023-05-23 19.700 5,117,700 -10,500 0.06% 100,818,690
2023-05-24 2023-05-22 21.050 5,128,200 +14,000 0.06% 107,948,610
2023-05-23 2023-05-19 20.800 5,114,200 -1,000 0.06% 106,375,360
2023-05-22 2023-05-18 21.000 5,115,200 +1,000 0.06% 107,419,200
2023-05-19 2023-05-17 20.400 5,114,200 +9,500 0.06% 104,329,680
2023-05-18 2023-05-16 20.400 5,104,700 -11,500 0.06% 104,135,880
2023-05-17 2023-05-15 20.500 5,116,200 +3,000 0.06% 104,882,100
2023-05-16 2023-05-12 20.200 5,113,200 +59,000 0.06% 103,286,640
2023-05-15 2023-05-11 20.150 5,054,200 -34,000 0.06% 101,842,130
2023-05-12 2023-05-10 19.680 5,088,200 -68,500 0.06% 100,135,776
2023-05-11 2023-05-09 19.260 5,156,700 +47,000 0.07% 99,318,042
2023-05-10 2023-05-08 20.800 5,109,700 +27,000 0.06% 106,281,760
2023-05-09 2023-05-05 20.950 5,082,700 +128,000 0.06% 106,482,565
2023-05-08 2023-05-04 21.500 4,954,700 -19,000 0.06% 106,526,050
2023-05-05 2023-05-03 21.800 4,973,700 +2,500 0.06% 108,426,660
2023-05-03 2023-04-28 22.550 4,971,200 -21,000 0.06% 112,100,560
2023-05-02 2023-04-27 21.650 4,992,200 -69,500 0.06% 108,081,130
2023-04-28 2023-04-26 21.600 5,061,700 -193,500 0.06% 109,332,720
2023-04-27 2023-04-25 21.700 5,255,200 +53,000 0.07% 114,037,840
2023-04-26 2023-04-24 23.000 5,202,200 +34,000 0.07% 119,650,600
2023-04-25 2023-04-21 23.250 5,168,200 -77,500 0.07% 120,160,650
2023-04-24 2023-04-20 25.600 5,245,700 -12,500 0.07% 134,289,920
2023-04-21 2023-04-19 24.100 5,258,200 -25,500 0.07% 126,722,620
2023-04-20 2023-04-18 23.700 5,283,700 -27,000 0.07% 125,223,690
2023-04-19 2023-04-17 24.650 5,310,700 +94,000 0.07% 130,908,755
2023-04-18 2023-04-14 23.900 5,216,700 -11,000 0.07% 124,679,130
2023-04-17 2023-04-13 22.300 5,227,700 -43,500 0.07% 116,577,710
2023-04-14 2023-04-12 23.050 5,271,200 -99,000 0.07% 121,501,160
2023-04-13 2023-04-11 21.800 5,370,200 -152,500 0.07% 117,070,360
2023-04-12 2023-04-06 22.450 5,522,700 -158,500 0.07% 123,984,615
2023-04-11 2023-04-04 20.850 5,681,200 -136,000 0.07% 118,453,020
2023-04-06 2023-04-03 20.000 5,817,200 -66,500 0.07% 116,344,000
2023-04-04 2023-03-31 18.600 5,883,700 -28,000 0.07% 109,436,820
2023-04-03 2023-03-30 18.260 5,911,700 +44,500 0.07% 107,947,642
2023-03-31 2023-03-29 17.860 5,867,200 +61,500 0.07% 104,788,192
2023-03-29 2023-03-27 17.700 5,805,700 +11,000 0.07% 102,760,890
2023-03-28 2023-03-24 17.940 5,794,700 +22,000 0.07% 103,956,918
2023-03-27 2023-03-23 18.680 5,772,700 +46,600 0.07% 107,834,036
2023-03-24 2023-03-22 18.380 5,726,100 +105,000 0.07% 105,245,718
2023-03-23 2023-03-21 18.720 5,621,100 +28,500 0.07% 105,226,992
2023-03-22 2023-03-20 18.620 5,592,600 -136,500 0.07% 104,134,212
2023-03-21 2023-03-17 18.940 5,729,100 +18,000 0.07% 108,509,154
2023-03-20 2023-03-16 17.280 5,711,100 -141,500 0.07% 98,687,808
2023-03-16 2023-03-14 17.220 5,852,600 -95,000 0.07% 100,781,772
2023-03-15 2023-03-13 16.100 5,947,600 +5,500 0.08% 95,756,360
2023-03-14 2023-03-10 15.700 5,942,100 +19,500 0.08% 93,290,970
2023-03-10 2023-03-08 16.500 5,922,600 +7,500 0.07% 97,722,900
2023-03-09 2023-03-07 16.680 5,915,100 +13,500 0.07% 98,663,868
2023-03-08 2023-03-06 16.720 5,901,600 +3,500 0.07% 98,674,752
2023-03-07 2023-03-03 16.880 5,898,100 -7,000 0.07% 99,559,928
2023-03-06 2023-03-02 16.560 5,905,100 +3,000 0.07% 97,788,456
2023-03-03 2023-03-01 16.400 5,902,100 -16,000 0.07% 96,794,440
2023-03-01 2023-02-27 16.120 5,918,100 +1,000 0.07% 95,399,772
2023-02-28 2023-02-24 16.520 5,917,100 -31,500 0.07% 97,750,492
2023-02-24 2023-02-22 16.540 5,948,600 -28,500 0.08% 98,389,844
2023-02-23 2023-02-21 16.680 5,977,100 +20,000 0.08% 99,698,028
2023-02-22 2023-02-20 16.700 5,957,100 -2,000 0.08% 99,483,570
2023-02-21 2023-02-17 16.600 5,959,100 +6,000 0.08% 98,921,060
2023-02-20 2023-02-16 16.740 5,953,100 +4,500 0.08% 99,654,894
2023-02-17 2023-02-15 17.000 5,948,600 +3,000 0.08% 101,126,200
2023-02-16 2023-02-14 17.040 5,945,600 -26,500 0.08% 101,313,024
2023-02-15 2023-02-13 17.060 5,972,100 -7,000 0.08% 101,884,026
2023-02-14 2023-02-10 17.240 5,979,100 +5,000 0.08% 103,079,684
2023-02-13 2023-02-09 18.020 5,974,100 -14,000 0.08% 107,653,282
2023-02-10 2023-02-08 17.420 5,988,100 +2,500 0.08% 104,312,702
2023-02-09 2023-02-07 17.480 5,985,600 -7,000 0.08% 104,628,288
2023-02-08 2023-02-06 17.220 5,992,600 -7,000 0.08% 103,192,572
2023-02-07 2023-02-03 17.680 5,999,600 +2,000 0.08% 106,072,928
2023-02-06 2023-02-02 17.840 5,997,600 -44,500 0.08% 106,997,184
2023-02-03 2023-02-01 17.720 6,042,100 +17,000 0.08% 107,066,012
2023-02-02 2023-01-31 17.240 6,025,100 +1,000 0.08% 103,872,724
2023-02-01 2023-01-30 17.400 6,024,100 +17,000 0.08% 104,819,340
2023-01-31 2023-01-27 18.320 6,007,100 -32,500 0.08% 110,050,072
2023-01-30 2023-01-26 18.400 6,039,600 +28,000 0.08% 111,128,640
2023-01-27 2023-01-20 17.800 6,011,600 +14,000 0.08% 107,006,480
2023-01-26 2023-01-19 17.500 5,997,600 +45,500 0.08% 104,958,000
2023-01-20 2023-01-18 17.660 5,952,100 +6,000 0.08% 105,114,086
2023-01-19 2023-01-17 17.480 5,946,100 -10,000 0.08% 103,937,828
2023-01-18 2023-01-16 17.320 5,956,100 +33,000 0.08% 103,159,652
2023-01-17 2023-01-13 17.180 5,923,100 -910,500 0.07% 101,758,858
2023-01-16 2023-01-12 17.140 6,833,600 +1,500 0.09% 117,127,904
2023-01-13 2023-01-11 17.180 6,832,100 -18,000 0.09% 117,375,478
2023-01-11 2023-01-09 17.400 6,850,100 +46,500 0.09% 119,191,740
2023-01-10 2023-01-06 16.900 6,803,600 -3,500 0.09% 114,980,840
2023-01-09 2023-01-05 16.940 6,807,100 -19,500 0.09% 115,312,274
2023-01-06 2023-01-04 16.960 6,826,600 +17,500 0.09% 115,779,136
2023-01-05 2023-01-03 16.820 6,809,100 +15,500 0.09% 114,529,062
2023-01-04 2022-12-30 16.720 6,793,600 +5,000 0.09% 113,588,992
2023-01-03 2022-12-29 16.520 6,788,600 +5,500 0.09% 112,147,672
2022-12-30 2022-12-28 16.920 6,783,100 +29,000 0.09% 114,770,052
2022-12-29 2022-12-23 16.740 6,754,100 +6,000 0.09% 113,063,634
2022-12-28 2022-12-22 17.020 6,748,100 -12,000 0.09% 114,852,662
2022-12-23 2022-12-21 16.800 6,760,100 -1,500 0.09% 113,569,680
2022-12-22 2022-12-20 16.660 6,761,600 +20,000 0.09% 112,648,256
2022-12-21 2022-12-19 17.140 6,741,600 +8,000 0.09% 115,551,024
2022-12-20 2022-12-16 17.520 6,733,600 -4,000 0.09% 117,972,672
2022-12-19 2022-12-15 17.540 6,737,600 -25,500 0.09% 118,177,504
2022-12-16 2022-12-14 17.520 6,763,100 +43,500 0.09% 118,489,512
2022-12-15 2022-12-13 18.180 6,719,600 -1,500 0.08% 122,162,328
2022-12-14 2022-12-12 16.580 6,721,100 +6,000 0.08% 111,435,838
2022-12-13 2022-12-09 16.900 6,715,100 +6,500 0.08% 113,485,190
2022-12-12 2022-12-08 16.500 6,708,600 +44,000 0.08% 110,691,900
2022-12-09 2022-12-07 16.340 6,664,600 +7,500 0.08% 108,899,564
2022-12-08 2022-12-06 16.160 6,657,100 +53,000 0.08% 107,578,736
2022-12-07 2022-12-05 16.120 6,604,100 +105,500 0.08% 106,458,092
2022-12-06 2022-12-02 15.760 6,498,600 +124,000 0.08% 102,417,936
2022-12-05 2022-12-01 16.660 6,374,600 +5,500 0.08% 106,200,836
2022-12-02 2022-11-30 16.980 6,369,100 +34,500 0.08% 108,147,318
2022-12-01 2022-11-29 17.020 6,334,600 -43,000 0.08% 107,814,892
2022-11-30 2022-11-28 16.580 6,377,600 +201,000 0.08% 105,740,608
2022-11-29 2022-11-25 17.040 6,176,600 +21,000 0.08% 105,249,264
2022-11-28 2022-11-24 17.340 6,155,600 -7,500 0.08% 106,738,104
2022-11-25 2022-11-23 16.920 6,163,100 +9,000 0.08% 104,279,652
2022-11-24 2022-11-22 16.920 6,154,100 +6,000 0.08% 104,127,372
2022-11-23 2022-11-21 17.000 6,148,100 -79,500 0.08% 104,517,700
2022-11-22 2022-11-18 17.000 6,227,600 +15,000 0.08% 105,869,200
2022-11-21 2022-11-17 17.400 6,212,600 +12,000 0.08% 108,099,240
2022-11-18 2022-11-16 17.640 6,200,600 +147,000 0.08% 109,378,584
2022-11-17 2022-11-15 17.940 6,053,600 -35,500 0.08% 108,601,584
2022-11-16 2022-11-14 16.460 6,089,100 +50,000 0.08% 100,226,586
2022-11-15 2022-11-11 16.740 6,039,100 +4,000 0.08% 101,094,534
2022-11-14 2022-11-10 16.680 6,035,100 -20,000 0.08% 100,665,468
2022-11-11 2022-11-09 17.080 6,055,100 -2,500 0.08% 103,421,108
2022-11-10 2022-11-08 16.940 6,057,600 +2,000 0.08% 102,615,744
2022-11-09 2022-11-07 16.880 6,055,600 +8,500 0.08% 102,218,528
2022-11-08 2022-11-04 16.520 6,047,100 -20,500 0.08% 99,898,092
2022-11-07 2022-11-03 16.340 6,067,600 +15,500 0.08% 99,144,584
2022-11-04 2022-11-02 16.880 6,052,100 +31,000 0.08% 102,159,448
2022-11-03 2022-11-01 16.820 6,021,100 +35,000 0.08% 101,274,902
2022-11-02 2022-10-31 16.400 5,986,100 -8,000 0.08% 98,172,040
2022-11-01 2022-10-28 16.100 5,994,100 -3,000 0.08% 96,505,010
2022-10-31 2022-10-27 16.640 5,997,100 -3,500 0.08% 99,791,744
2022-10-28 2022-10-26 16.060 6,000,600 -15,500 0.08% 96,369,636
2022-10-27 2022-10-25 15.640 6,016,100 -70,500 0.08% 94,091,804
2022-10-26 2022-10-24 15.400 6,086,600 -22,000 0.08% 93,733,640
2022-10-25 2022-10-21 15.980 6,108,600 -84,500 0.08% 97,615,428
2022-10-24 2022-10-20 15.760 6,193,100 +50,000 0.08% 97,603,256
2022-10-21 2022-10-19 15.520 6,143,100 -64,500 0.08% 95,340,912
2022-10-20 2022-10-18 15.800 6,207,600 +197,000 0.08% 98,080,080
2022-10-19 2022-10-17 15.360 6,010,600 +194,500 0.08% 92,322,816
2022-10-18 2022-10-14 15.320 5,816,100 -3,000 0.07% 89,102,652
2022-10-17 2022-10-13 15.160 5,819,100 +122,000 0.07% 88,217,556
2022-10-14 2022-10-12 15.600 5,697,100 -107,500 0.07% 88,874,760
2022-10-13 2022-10-11 15.760 5,804,600 +9,000 0.07% 91,480,496
2022-10-12 2022-10-10 16.520 5,795,600 +4,500 0.07% 95,743,312
2022-10-11 2022-10-07 17.200 5,791,100 -168,500 0.07% 99,606,920
2022-10-07 2022-10-05 16.940 5,959,600 -20,500 0.08% 100,955,624
2022-10-06 2022-10-03 16.140 5,980,100 -457,000 0.08% 96,518,814
2022-10-05 2022-09-30 16.000 6,437,100 -6,500 0.08% 102,993,600
2022-10-03 2022-09-29 15.980 6,443,600 -243,500 0.08% 102,968,728
2022-09-30 2022-09-28 15.960 6,687,100 -90,000 0.08% 106,726,116
2022-09-28 2022-09-26 16.420 6,777,100 -5,500 0.09% 111,279,982
2022-09-27 2022-09-23 16.460 6,782,600 -93,500 0.09% 111,641,596
2022-09-26 2022-09-22 16.500 6,876,100 -15,000 0.09% 113,455,650
2022-09-23 2022-09-21 16.460 6,891,100 +2,000 0.09% 113,427,506
2022-09-22 2022-09-20 16.420 6,889,100 -111,000 0.09% 113,119,022
2022-09-21 2022-09-19 16.060 7,000,100 +5,000 0.09% 112,421,606
2022-09-20 2022-09-16 16.300 6,995,100 +11,000 0.09% 114,020,130
2022-09-19 2022-09-15 16.200 6,984,100 -146,000 0.09% 113,142,420
2022-09-16 2022-09-14 15.900 7,130,100 +7,000 0.09% 113,368,590
2022-09-15 2022-09-13 16.120 7,123,100 +46,500 0.09% 114,824,372
2022-09-14 2022-09-09 15.940 7,076,600 +12,500 0.09% 112,801,004
2022-09-13 2022-09-08 15.800 7,064,100 +3,500 0.09% 111,612,780
2022-09-09 2022-09-07 15.680 7,060,600 +9,000 0.09% 110,710,208
2022-09-08 2022-09-06 15.500 7,051,600 +17,500 0.09% 109,299,800
2022-09-07 2022-09-05 15.140 7,034,100 +22,000 0.09% 106,496,274
2022-09-06 2022-09-02 15.000 7,012,100 -9,500 0.09% 105,181,500
2022-09-05 2022-09-01 15.800 7,021,600 -2,000 0.09% 110,941,280
2022-09-02 2022-08-31 15.800 7,023,600 +17,500 0.09% 110,972,880
2022-09-01 2022-08-30 15.420 7,006,100 +27,000 0.09% 108,034,062
2022-08-31 2022-08-29 15.300 6,979,100 +4,000 0.09% 106,780,230
2022-08-30 2022-08-26 15.620 6,975,100 +18,000 0.09% 108,951,062
2022-08-29 2022-08-25 15.740 6,957,100 +67,000 0.09% 109,504,754
2022-08-26 2022-08-24 15.280 6,890,100 +6,000 0.09% 105,280,728
2022-08-25 2022-08-23 15.580 6,884,100 -15,000 0.09% 107,254,278
2022-08-24 2022-08-22 15.720 6,899,100 +29,500 0.09% 108,453,852
2022-08-23 2022-08-19 15.860 6,869,600 +2,000 0.09% 108,951,856
2022-08-19 2022-08-17 16.040 6,867,600 -6,000 0.09% 110,156,304
2022-08-18 2022-08-16 15.860 6,873,600 +56,000 0.09% 109,015,296
2022-08-17 2022-08-15 16.040 6,817,600 +73,500 0.09% 109,354,304
2022-08-16 2022-08-12 17.080 6,744,100 -153,500 0.09% 115,189,228
2022-08-15 2022-08-11 17.720 6,897,600 -30,500 0.09% 122,225,472
2022-08-12 2022-08-10 17.140 6,928,100 +9,000 0.09% 118,747,634
2022-08-11 2022-08-09 17.500 6,919,100 -30,600 0.09% 121,084,250
2022-08-10 2022-08-08 17.540 6,949,700 -9,500 0.09% 121,897,738
2022-08-09 2022-08-05 17.900 6,959,200 +144,500 0.09% 124,569,680
2022-08-08 2022-08-04 16.720 6,814,700 -19,000 0.09% 113,941,784
2022-08-05 2022-08-03 16.180 6,833,700 +2,000 0.09% 110,569,266
2022-08-04 2022-08-02 15.540 6,831,700 +2,000 0.09% 106,164,618
2022-08-03 2022-08-01 16.100 6,829,700 +23,500 0.09% 109,958,170
2022-08-02 2022-07-29 16.380 6,806,200 -44,000 0.09% 111,485,556
2022-07-29 2022-07-27 16.620 6,850,200 +500 0.09% 113,850,324
2022-07-28 2022-07-26 17.000 6,849,700 +11,500 0.09% 116,444,900
2022-07-27 2022-07-25 17.200 6,838,200 -82,000 0.09% 117,617,040
2022-07-26 2022-07-22 16.900 6,920,200 -12,500 0.09% 116,951,380
2022-07-25 2022-07-21 16.620 6,932,700 +7,500 0.09% 115,221,474
2022-07-22 2022-07-20 16.580 6,925,200 +6,000 0.09% 114,819,816
2022-07-21 2022-07-19 16.380 6,919,200 +26,500 0.09% 113,336,496
2022-07-20 2022-07-18 16.580 6,892,700 +34,500 0.09% 114,280,966
2022-07-19 2022-07-15 15.900 6,858,200 +8,500 0.09% 109,045,380
2022-07-18 2022-07-14 16.140 6,849,700 +6,500 0.09% 110,554,158
2022-07-15 2022-07-13 16.180 6,843,200 +14,000 0.09% 110,722,976
2022-07-14 2022-07-12 16.520 6,829,200 -164,500 0.09% 112,818,384
2022-07-13 2022-07-11 17.100 6,993,700 +3,000 0.09% 119,592,270
2022-07-11 2022-07-07 17.300 6,990,700 +2,000 0.09% 120,939,110
2022-07-08 2022-07-06 17.180 6,988,700 +19,000 0.09% 120,065,866
2022-07-07 2022-07-05 17.600 6,969,700 -40,000 0.09% 122,666,720
2022-07-06 2022-07-04 17.600 7,009,700 -38,500 0.09% 123,370,720
2022-07-05 2022-06-30 18.180 7,048,200 -3,000 0.09% 128,136,276
2022-07-04 2022-06-29 18.480 7,051,200 +13,000 0.09% 130,306,176
2022-06-30 2022-06-28 18.860 7,038,200 +16,000 0.09% 132,740,452
2022-06-29 2022-06-27 18.560 7,022,200 +42,000 0.09% 130,332,032
2022-06-28 2022-06-24 17.940 6,980,200 +124,000 0.09% 125,224,788
2022-06-27 2022-06-23 17.720 6,856,200 -8,000 0.09% 121,491,864
2022-06-24 2022-06-22 17.540 6,864,200 +178,000 0.09% 120,398,068
2022-06-23 2022-06-21 18.020 6,686,200 -17,500 0.08% 120,485,324
2022-06-22 2022-06-20 17.800 6,703,700 -4,000 0.08% 119,325,860
2022-06-21 2022-06-17 18.080 6,707,700 +1,000 0.08% 121,275,216
2022-06-20 2022-06-16 17.780 6,706,700 -19,500 0.08% 119,245,126
2022-06-17 2022-06-15 18.380 6,726,200 +57,000 0.09% 123,627,556
2022-06-16 2022-06-14 18.440 6,669,200 -30,500 0.08% 122,980,048
2022-06-15 2022-06-13 18.860 6,699,700 -56,500 0.08% 126,356,342
2022-06-14 2022-06-10 18.860 6,756,200 -59,500 0.09% 127,421,932
2022-06-13 2022-06-09 17.460 6,815,700 -11,000 0.09% 119,002,122
2022-06-10 2022-06-08 17.820 6,826,700 +187,500 0.09% 121,651,794
2022-06-09 2022-06-07 17.900 6,639,200 -12,000 0.08% 118,841,680
2022-06-08 2022-06-06 17.800 6,651,200 -96,500 0.08% 118,391,360
2022-06-07 2022-06-02 17.200 6,747,700 -42,000 0.09% 116,060,440
2022-06-06 2022-06-01 17.020 6,789,700 +33,500 0.09% 115,560,694
2022-06-02 2022-05-31 17.100 6,756,200 +193,500 0.09% 115,531,020
2022-06-01 2022-05-30 17.360 6,562,700 -45,000 0.08% 113,928,472
2022-05-31 2022-05-27 17.260 6,607,700 -34,500 0.08% 114,048,902
2022-05-30 2022-05-26 17.060 6,642,200 -10,000 0.08% 113,315,932
2022-05-27 2022-05-25 17.000 6,652,200 +35,500 0.08% 113,087,400
2022-05-26 2022-05-24 16.680 6,616,700 -33,000 0.08% 110,366,556
2022-05-25 2022-05-23 16.820 6,649,700 -46,000 0.08% 111,847,954
2022-05-24 2022-05-20 16.280 6,695,700 +28,500 0.08% 109,005,996
2022-05-23 2022-05-19 15.880 6,667,200 +205,000 0.08% 105,875,136
2022-05-20 2022-05-18 15.840 6,462,200 -6,000 0.08% 102,361,248
2022-05-19 2022-05-17 15.940 6,468,200 +2,000 0.08% 103,103,108
2022-05-18 2022-05-16 15.640 6,466,200 +57,500 0.08% 101,131,368
2022-05-17 2022-05-13 15.980 6,408,700 +16,500 0.08% 102,411,026
2022-05-16 2022-05-12 15.760 6,392,200 -8,000 0.08% 100,741,072
2022-05-13 2022-05-11 15.820 6,400,200 -17,500 0.08% 101,251,164
2022-05-12 2022-05-10 15.160 6,417,700 -3,000 0.08% 97,292,332
2022-05-11 2022-05-06 15.220 6,420,700 -24,000 0.08% 97,723,054
2022-05-10 2022-05-05 16.100 6,444,700 -222,500 0.08% 103,759,670
2022-05-06 2022-05-04 16.040 6,667,200 -167,000 0.08% 106,941,888
2022-05-05 2022-05-03 16.440 6,834,200 +500 0.09% 112,354,248
2022-05-04 2022-04-29 16.420 6,833,700 -137,500 0.09% 112,209,354
2022-05-03 2022-04-28 15.560 6,971,200 -1,500 0.09% 108,471,872
2022-04-29 2022-04-27 15.300 6,972,700 -92,500 0.09% 106,682,310
2022-04-28 2022-04-26 14.920 7,065,200 -5,500 0.09% 105,412,784
2022-04-27 2022-04-25 15.000 7,070,700 -85,500 0.09% 106,060,500
2022-04-26 2022-04-22 15.900 7,156,200 +96,500 0.09% 113,783,580
2022-04-25 2022-04-21 15.720 7,059,700 -15,000 0.09% 110,978,484
2022-04-22 2022-04-20 16.240 7,074,700 -60,000 0.09% 114,893,128
2022-04-21 2022-04-19 16.320 7,134,700 +74,500 0.09% 116,438,304
2022-04-20 2022-04-14 16.600 7,060,200 +79,000 0.09% 117,199,320
2022-04-19 2022-04-13 16.340 6,981,200 -10,000 0.09% 114,072,808
2022-04-14 2022-04-12 16.540 6,991,200 +2,000 0.09% 115,634,448
2022-04-13 2022-04-11 16.280 6,989,200 -24,000 0.09% 113,784,176
2022-04-12 2022-04-08 17.080 7,013,200 +7,500 0.09% 119,785,456
2022-04-11 2022-04-07 16.800 7,005,700 -64,500 0.09% 117,695,760
2022-04-08 2022-04-06 17.060 7,070,200 +44,000 0.09% 120,617,612
2022-04-07 2022-04-04 17.280 7,026,200 +30,000 0.09% 121,412,736
2022-04-06 2022-04-01 16.980 6,996,200 -10,000 0.09% 118,795,476
2022-04-04 2022-03-31 17.140 7,006,200 +7,000 0.09% 120,086,268
2022-04-01 2022-03-30 17.340 6,999,200 +15,500 0.09% 121,366,128
2022-03-31 2022-03-29 17.040 6,983,700 -22,500 0.09% 119,002,248
2022-03-30 2022-03-28 16.940 7,006,200 -23,000 0.09% 118,685,028
2022-03-29 2022-03-25 16.800 7,029,200 -27,500 0.09% 118,090,560
2022-03-28 2022-03-24 17.640 7,056,700 +58,500 0.09% 124,480,188
2022-03-25 2022-03-23 18.140 6,998,200 -49,500 0.09% 126,947,348
2022-03-24 2022-03-22 17.700 7,047,700 +49,000 0.09% 124,744,290
2022-03-23 2022-03-21 17.420 6,998,700 -113,500 0.09% 121,917,354
2022-03-22 2022-03-18 17.020 7,112,200 +85,000 0.09% 121,049,644
2022-03-21 2022-03-17 17.060 7,027,200 +139,500 0.09% 119,884,032
2022-03-18 2022-03-16 16.500 6,887,700 +263,000 0.09% 113,647,050
2022-03-17 2022-03-15 15.140 6,624,700 -2,000 0.08% 100,297,958
2022-03-16 2022-03-14 17.060 6,626,700 +3,000 0.08% 113,051,502
2022-03-15 2022-03-11 18.080 6,623,700 -194,000 0.08% 119,756,496
2022-03-14 2022-03-10 18.080 6,817,700 -36,000 0.09% 123,264,016
2022-03-11 2022-03-09 17.640 6,853,700 +98,500 0.09% 120,899,268
2022-03-10 2022-03-08 17.240 6,755,200 -23,500 0.09% 116,459,648
2022-03-09 2022-03-07 17.500 6,778,700 -8,000 0.09% 118,627,250
2022-03-08 2022-03-04 18.080 6,786,700 -23,000 0.09% 122,703,536
2022-03-07 2022-03-03 18.640 6,809,700 -22,500 0.09% 126,932,808
2022-03-04 2022-03-02 18.840 6,832,200 -65,500 0.09% 128,718,648
2022-03-03 2022-03-01 19.520 6,897,700 +29,000 0.09% 134,643,104
2022-03-02 2022-02-28 19.600 6,868,700 -88,000 0.09% 134,626,520
2022-03-01 2022-02-25 19.800 6,956,700 +13,500 0.09% 137,742,660
2022-02-28 2022-02-24 19.700 6,943,200 -47,500 0.09% 136,781,040
2022-02-25 2022-02-23 20.200 6,990,700 +12,000 0.09% 141,212,140
2022-02-24 2022-02-22 19.660 6,978,700 -23,000 0.09% 137,201,242
2022-02-22 2022-02-18 20.200 7,001,700 -18,500 0.09% 141,434,340
2022-02-21 2022-02-17 20.250 7,020,200 -21,000 0.09% 142,159,050
2022-02-18 2022-02-16 20.650 7,041,200 +5,000 0.09% 145,400,780
2022-02-17 2022-02-15 20.550 7,036,200 -15,000 0.09% 144,593,910
2022-02-15 2022-02-11 20.150 7,051,200 -108,000 0.09% 142,081,680
2022-02-14 2022-02-10 19.660 7,159,200 -4,500 0.09% 140,749,872
2022-02-11 2022-02-09 19.500 7,163,700 +13,500 0.09% 139,692,150
2022-02-10 2022-02-08 18.840 7,150,200 +4,500 0.09% 134,709,768
2022-02-09 2022-02-07 19.000 7,145,700 -176,500 0.09% 135,768,300
2022-02-08 2022-02-04 18.940 7,322,200 +14,500 0.09% 138,682,468
2022-02-07 2022-01-31 18.680 7,307,700 +143,500 0.09% 136,507,836
2022-02-04 2022-01-27 18.900 7,164,200 -5,000 0.09% 135,403,380
2022-01-27 2022-01-25 19.020 7,169,200 -225,000 0.09% 136,358,184
2022-01-26 2022-01-24 19.480 7,394,200 +4,500 0.09% 144,039,016
2022-01-25 2022-01-21 19.520 7,389,700 +10,000 0.09% 144,246,944
2022-01-24 2022-01-20 19.460 7,379,700 +60,500 0.09% 143,608,962
2022-01-21 2022-01-19 19.180 7,319,200 +3,000 0.09% 140,382,256
2022-01-20 2022-01-18 19.420 7,316,200 +4,500 0.09% 142,080,604
2022-01-19 2022-01-17 18.680 7,311,700 +46,000 0.09% 136,582,556
2022-01-18 2022-01-14 18.580 7,265,700 +56,500 0.09% 134,996,706
2022-01-17 2022-01-13 18.660 7,209,200 +500 0.09% 134,523,672
2022-01-14 2022-01-12 18.700 7,208,700 +11,500 0.09% 134,802,690
2022-01-13 2022-01-11 18.260 7,197,200 -28,500 0.09% 131,420,872
2022-01-12 2022-01-10 18.300 7,225,700 +67,000 0.09% 132,230,310
2022-01-11 2022-01-07 18.180 7,158,700 +51,500 0.09% 130,145,166
2022-01-10 2022-01-06 18.300 7,107,200 +21,000 0.09% 130,061,760
2022-01-07 2022-01-05 18.180 7,086,200 -8,000 0.09% 128,827,116
2022-01-06 2022-01-04 18.600 7,094,200 -86,000 0.09% 131,952,120
2022-01-05 2022-01-03 18.840 7,180,200 -379,500 0.09% 135,274,968
2022-01-04 2021-12-31 18.660 7,559,700 +270,000 0.10% 141,064,002
2022-01-03 2021-12-29 18.460 7,289,700 -149,500 0.09% 134,567,862
2021-12-30 2021-12-28 18.340 7,439,200 -43,000 0.09% 136,434,928
2021-12-29 2021-12-24 18.400 7,482,200 -109,000 0.09% 137,672,480
2021-12-28 2021-12-22 18.460 7,591,200 -73,500 0.10% 140,133,552
2021-12-23 2021-12-21 18.340 7,664,700 +6,000 0.10% 140,570,598
2021-12-22 2021-12-20 18.040 7,658,700 -85,500 0.10% 138,162,948
2021-12-21 2021-12-17 18.680 7,744,200 -34,000 0.10% 144,661,656
2021-12-20 2021-12-16 18.420 7,778,200 -78,500 0.10% 143,274,444
2021-12-17 2021-12-15 18.720 7,856,700 -284,500 0.10% 147,077,424
2021-12-16 2021-12-14 20.000 8,141,200 -61,000 0.10% 162,824,000
2021-12-15 2021-12-13 20.850 8,202,200 -9,000 0.10% 171,015,870
2021-12-14 2021-12-10 20.950 8,211,200 +119,000 0.10% 172,024,640
2021-12-13 2021-12-09 21.100 8,092,200 +98,000 0.10% 170,745,420
2021-12-10 2021-12-08 20.850 7,994,200 -54,000 0.10% 166,679,070
2021-12-09 2021-12-07 21.050 8,048,200 -2,000 0.10% 169,414,610
2021-12-08 2021-12-06 20.950 8,050,200 -12,500 0.10% 168,651,690
2021-12-07 2021-12-03 21.700 8,062,700 +44,000 0.10% 174,960,590
2021-12-06 2021-12-02 22.050 8,018,700 -12,500 0.10% 176,812,335
2021-12-03 2021-12-01 21.750 8,031,200 +33,000 0.10% 174,678,600
2021-12-02 2021-11-30 21.450 7,998,200 -11,000 0.10% 171,561,390
2021-12-01 2021-11-29 21.350 8,009,200 +50,500 0.10% 170,996,420
2021-11-30 2021-11-26 21.350 7,958,700 -4,000 0.10% 169,918,245
2021-11-29 2021-11-25 21.850 7,962,700 -85,000 0.10% 173,984,995
2021-11-26 2021-11-24 21.800 8,047,700 -6,500 0.10% 175,439,860
2021-11-25 2021-11-23 22.100 8,054,200 -5,500 0.10% 177,997,820
2021-11-24 2021-11-22 22.150 8,059,700 -3,500 0.10% 178,522,355
2021-11-23 2021-11-19 22.200 8,063,200 +38,000 0.10% 179,003,040
2021-11-22 2021-11-18 22.350 8,025,200 +21,000 0.10% 179,363,220
2021-11-19 2021-11-17 22.600 8,004,200 -36,000 0.10% 180,894,920
2021-11-18 2021-11-16 22.150 8,040,200 +102,500 0.10% 178,090,430
2021-11-17 2021-11-15 22.350 7,937,700 +83,000 0.10% 177,407,595
2021-11-16 2021-11-12 22.600 7,854,700 +221,000 0.10% 177,516,220
2021-11-15 2021-11-11 23.500 7,633,700 -83,500 0.10% 179,391,950
2021-11-12 2021-11-10 24.000 7,717,200 +142,500 0.10% 185,212,800
2021-11-11 2021-11-09 23.900 7,574,700 -196,000 0.10% 181,035,330
2021-11-10 2021-11-08 23.000 7,770,700 -7,000 0.10% 178,726,100
2021-11-09 2021-11-05 23.050 7,777,700 +9,000 0.10% 179,275,985
2021-11-08 2021-11-04 23.200 7,768,700 +34,000 0.10% 180,233,840
2021-11-05 2021-11-03 22.900 7,734,700 -2,000 0.10% 177,124,630
2021-11-04 2021-11-02 22.100 7,736,700 -82,500 0.10% 170,981,070
2021-11-03 2021-11-01 21.800 7,819,200 +15,000 0.10% 170,458,560
2021-11-02 2021-10-29 22.000 7,804,200 -1,500 0.10% 171,692,400
2021-11-01 2021-10-28 22.000 7,805,700 -52,000 0.10% 171,725,400
2021-10-29 2021-10-27 22.200 7,857,700 +21,000 0.10% 174,440,940
2021-10-28 2021-10-26 22.900 7,836,700 +10,500 0.10% 179,460,430
2021-10-27 2021-10-25 22.850 7,826,200 +3,500 0.10% 178,828,670
2021-10-26 2021-10-22 23.150 7,822,700 -26,000 0.10% 181,095,505
2021-10-25 2021-10-21 22.100 7,848,700 -71,000 0.10% 173,456,270
2021-10-22 2021-10-20 22.300 7,919,700 +87,000 0.10% 176,609,310
2021-10-21 2021-10-19 22.450 7,832,700 +82,000 0.10% 175,844,115
2021-10-20 2021-10-18 21.950 7,750,700 +15,000 0.10% 170,127,865
2021-10-19 2021-10-15 21.600 7,735,700 -50,500 0.10% 167,091,120
2021-10-18 2021-10-12 21.600 7,786,200 -5,000 0.10% 168,181,920
2021-10-15 2021-10-11 21.950 7,791,200 -102,500 0.10% 171,016,840
2021-10-12 2021-10-08 21.700 7,893,700 -3,000 0.10% 171,293,290
2021-10-11 2021-10-07 21.900 7,896,700 -36,500 0.10% 172,937,730
2021-10-08 2021-10-06 21.600 7,933,200 -4,500 0.10% 171,357,120
2021-10-07 2021-10-05 21.650 7,937,700 -20,500 0.10% 171,851,205
2021-10-06 2021-10-04 21.600 7,958,200 +22,000 0.10% 171,897,120
2021-10-05 2021-09-30 22.050 7,936,200 +15,500 0.10% 174,993,210
2021-10-04 2021-09-29 22.450 7,920,700 -26,000 0.10% 177,819,715
2021-09-30 2021-09-28 22.000 7,946,700 -46,500 0.10% 174,827,400
2021-09-29 2021-09-27 21.900 7,993,200 +102,500 0.10% 175,051,080
2021-09-27 2021-09-23 21.850 7,890,700 +231,000 0.10% 172,411,795
2021-09-24 2021-09-21 22.050 7,659,700 +4,500 0.10% 168,896,385
2021-09-23 2021-09-20 22.250 7,655,200 -38,500 0.10% 170,328,200
2021-09-21 2021-09-17 22.650 7,693,700 -111,000 0.10% 174,262,305
2021-09-20 2021-09-16 22.400 7,804,700 +75,000 0.10% 174,825,280
2021-09-17 2021-09-15 22.800 7,729,700 +44,000 0.10% 176,237,160
2021-09-16 2021-09-14 22.950 7,685,700 -10,000 0.10% 176,386,815
2021-09-15 2021-09-13 23.250 7,695,700 +23,000 0.10% 178,925,025
2021-09-14 2021-09-10 23.600 7,672,700 +79,500 0.10% 181,075,720
2021-09-13 2021-09-09 22.850 7,593,200 +15,500 0.10% 173,504,620
2021-09-10 2021-09-08 23.250 7,577,700 -7,000 0.10% 176,181,525
2021-09-09 2021-09-07 23.800 7,584,700 +10,000 0.10% 180,515,860
2021-09-08 2021-09-06 23.950 7,574,700 +137,000 0.10% 181,414,065
2021-09-07 2021-09-03 24.050 7,437,700 -7,500 0.09% 178,876,685
2021-09-06 2021-09-02 23.950 7,445,200 -5,000 0.09% 178,312,540
2021-09-03 2021-09-01 23.950 7,450,200 -20,000 0.09% 178,432,290
2021-09-02 2021-08-31 23.800 7,470,200 -20,500 0.09% 177,790,760
2021-09-01 2021-08-30 24.200 7,490,700 -46,000 0.09% 181,274,940
2021-08-31 2021-08-27 24.250 7,536,700 -83,500 0.10% 182,764,975
2021-08-30 2021-08-26 24.150 7,620,200 -72,000 0.10% 184,027,830
2021-08-27 2021-08-25 23.900 7,692,200 -8,000 0.10% 183,843,580
2021-08-26 2021-08-24 24.050 7,700,200 +30,000 0.10% 185,189,810
2021-08-25 2021-08-23 23.650 7,670,200 +6,500 0.10% 181,400,230
2021-08-24 2021-08-20 23.150 7,663,700 -500 0.10% 177,414,655
2021-08-23 2021-08-19 23.400 7,664,200 -80,000 0.10% 179,342,280
2021-08-20 2021-08-18 23.600 7,744,200 +37,500 0.10% 182,763,120
2021-08-19 2021-08-17 23.400 7,706,700 +12,000 0.10% 180,336,780
2021-08-18 2021-08-16 24.050 7,694,700 +106,500 0.10% 185,057,535
2021-08-17 2021-08-13 24.550 7,588,200 +56,000 0.10% 186,290,310
2021-08-16 2021-08-12 25.550 7,532,200 +33,000 0.10% 192,447,710
2021-08-13 2021-08-11 25.500 7,499,200 +243,000 0.09% 191,229,600
2021-08-12 2021-08-10 26.050 7,256,200 -115,000 0.09% 189,024,010
2021-08-11 2021-08-09 26.750 7,371,200 +158,500 0.09% 197,179,600
2021-08-10 2021-08-06 28.150 7,212,700 -227,000 0.09% 203,037,505
2021-08-09 2021-08-05 27.900 7,439,700 -223,500 0.09% 207,567,630
2021-08-06 2021-08-04 26.850 7,663,200 -33,500 0.10% 205,756,920
2021-08-05 2021-08-03 25.450 7,696,700 +202,500 0.10% 195,881,015
2021-08-04 2021-08-02 27.050 7,494,200 -79,500 0.09% 202,718,110
2021-08-03 2021-07-30 27.150 7,573,700 -130,500 0.10% 205,625,955
2021-08-02 2021-07-29 26.400 7,704,200 +140,500 0.10% 203,390,880
2021-07-30 2021-07-28 25.150 7,563,700 -173,500 0.10% 190,227,055
2021-07-29 2021-07-27 25.550 7,737,200 -126,500 0.10% 197,685,460
2021-07-28 2021-07-26 24.150 7,863,700 -42,500 0.10% 189,908,355
2021-07-27 2021-07-23 21.900 7,906,200 -35,500 0.10% 173,145,780
2021-07-26 2021-07-22 22.300 7,941,700 -440,000 0.10% 177,099,910
2021-07-23 2021-07-21 21.150 8,381,700 +50,000 0.11% 177,272,955
2021-07-22 2021-07-20 21.350 8,331,700 -29,000 0.11% 177,881,795
2021-07-21 2021-07-19 21.400 8,360,700 +383,500 0.11% 178,918,980
2021-07-20 2021-07-16 22.200 7,977,200 +15,500 0.10% 177,093,840
2021-07-19 2021-07-15 22.600 7,961,700 +8,500 0.10% 179,934,420
2021-07-16 2021-07-14 22.850 7,953,200 +21,000 0.10% 181,730,620
2021-07-15 2021-07-13 22.850 7,932,200 +18,000 0.10% 181,250,770
2021-07-14 2021-07-12 22.700 7,914,200 -23,500 0.10% 179,652,340
2021-07-13 2021-07-09 22.200 7,937,700 -95,000 0.10% 176,216,940
2021-07-12 2021-07-08 22.000 8,032,700 +45,000 0.10% 176,719,400
2021-07-09 2021-07-07 21.950 7,987,700 +97,000 0.10% 175,330,015
2021-07-08 2021-07-06 22.200 7,890,700 -2,000 0.10% 175,173,540
2021-07-07 2021-07-05 22.750 7,892,700 +77,500 0.10% 179,558,925
2021-07-06 2021-07-02 23.250 7,815,200 -12,000 0.10% 181,703,400
2021-07-05 2021-06-30 23.900 7,827,200 -74,500 0.10% 187,070,080
2021-07-02 2021-06-29 23.350 7,901,700 -26,000 0.10% 184,504,695
2021-06-30 2021-06-28 23.550 7,927,700 -17,500 0.10% 186,697,335
2021-06-29 2021-06-25 23.800 7,945,200 +23,500 0.10% 189,095,760
2021-06-28 2021-06-24 23.600 7,921,700 -17,500 0.10% 186,952,120
2021-06-25 2021-06-23 23.900 7,939,200 -13,000 0.10% 189,746,880
2021-06-24 2021-06-22 23.200 7,952,200 +81,500 0.10% 184,491,040
2021-06-23 2021-06-21 23.500 7,870,700 +49,500 0.10% 184,961,450
2021-06-22 2021-06-18 24.400 7,821,200 -18,500 0.10% 190,837,280
2021-06-21 2021-06-17 24.300 7,839,700 +296,500 0.10% 190,504,710
2021-06-18 2021-06-16 23.050 7,543,200 -91,000 0.10% 173,870,760
2021-06-17 2021-06-15 23.350 7,634,200 +24,500 0.10% 178,258,570
2021-06-16 2021-06-11 23.800 7,609,700 -62,000 0.10% 181,110,860
2021-06-15 2021-06-10 24.000 7,671,700 +68,000 0.10% 184,120,800
2021-06-11 2021-06-09 24.200 7,603,700 +50,500 0.10% 184,009,540
2021-06-10 2021-06-08 24.100 7,553,200 -77,500 0.10% 182,032,120
2021-06-09 2021-06-07 23.950 7,630,700 -29,500 0.10% 182,755,265
2021-06-08 2021-06-04 23.500 7,660,200 -119,500 0.10% 180,014,700
2021-06-07 2021-06-03 24.150 7,779,700 +3,500 0.10% 187,879,755
2021-06-04 2021-06-02 24.700 7,776,200 +500 0.10% 192,072,140
2021-06-03 2021-06-01 24.900 7,775,700 +47,000 0.10% 193,614,930
2021-06-02 2021-05-31 24.500 7,728,700 +264,500 0.10% 189,353,150
2021-06-01 2021-05-28 24.150 7,464,200 +2,000 0.09% 180,260,430
2021-05-31 2021-05-27 24.800 7,462,200 +121,500 0.09% 185,062,560
2021-05-28 2021-05-26 23.500 7,340,700 +14,000 0.09% 172,506,450
2021-05-27 2021-05-25 23.400 7,326,700 -27,000 0.09% 171,444,780
2021-05-25 2021-05-21 22.400 7,353,700 -60,000 0.09% 164,722,880
2021-05-24 2021-05-20 22.250 7,413,700 -34,000 0.09% 164,954,825
2021-05-21 2021-05-18 23.000 7,447,700 +116,000 0.09% 171,297,100
2021-05-20 2021-05-17 23.250 7,331,700 +159,500 0.09% 170,462,025
2021-05-18 2021-05-14 23.750 7,172,200 +22,500 0.09% 170,339,750
2021-05-17 2021-05-13 23.800 7,149,700 -89,000 0.09% 170,162,860
2021-05-14 2021-05-12 23.800 7,238,700 +40,000 0.09% 172,281,060
2021-05-13 2021-05-11 23.000 7,198,700 -34,500 0.09% 165,570,100
2021-05-12 2021-05-10 24.050 7,233,200 -30,500 0.09% 173,958,460
2021-05-11 2021-05-07 24.200 7,263,700 -62,000 0.09% 175,781,540
2021-05-10 2021-05-06 25.050 7,325,700 +23,000 0.09% 183,508,785
2021-05-07 2021-05-05 25.200 7,302,700 -60,500 0.09% 184,028,040
2021-05-06 2021-05-04 25.250 7,363,200 +1,000 0.09% 185,920,800
2021-05-05 2021-05-03 24.750 7,362,200 +1,000 0.09% 182,214,450
2021-05-04 2021-04-30 25.050 7,361,200 -13,500 0.09% 184,398,060
2021-05-03 2021-04-29 25.200 7,374,700 -4,500 0.09% 185,842,440
2021-04-30 2021-04-28 25.050 7,379,200 +8,500 0.09% 184,848,960
2021-04-29 2021-04-27 25.150 7,370,700 -22,000 0.09% 185,373,105
2021-04-28 2021-04-26 25.400 7,392,700 +57,000 0.09% 187,774,580
2021-04-27 2021-04-23 25.700 7,335,700 +9,500 0.09% 188,527,490
2021-04-26 2021-04-22 25.900 7,326,200 -72,000 0.09% 189,748,580
2021-04-23 2021-04-21 25.800 7,398,200 +18,500 0.09% 190,873,560
2021-04-22 2021-04-20 25.900 7,379,700 +33,500 0.09% 191,134,230
2021-04-21 2021-04-19 26.400 7,346,200 +2,000 0.09% 193,939,680
2021-04-20 2021-04-16 25.750 7,344,200 -16,000 0.09% 189,113,150
2021-04-19 2021-04-15 26.050 7,360,200 +71,500 0.09% 191,733,210
2021-04-16 2021-04-14 26.100 7,288,700 -52,000 0.09% 190,235,070
2021-04-15 2021-04-13 25.500 7,340,700 +29,000 0.09% 187,187,850
2021-04-14 2021-04-12 25.200 7,311,700 +26,000 0.09% 184,254,840
2021-04-13 2021-04-09 26.200 7,285,700 -65,000 0.09% 190,885,340
2021-04-12 2021-04-08 26.600 7,350,700 +63,500 0.09% 195,528,620
2021-04-09 2021-04-07 27.200 7,287,200 +28,000 0.09% 198,211,840
2021-04-08 2021-04-01 25.900 7,259,200 +101,000 0.09% 188,013,280
2021-04-07 2021-03-31 24.700 7,158,200 +30,000 0.09% 176,807,540
2021-04-01 2021-03-30 24.800 7,128,200 -27,000 0.09% 176,779,360
2021-03-31 2021-03-29 24.550 7,155,200 -156,000 0.09% 175,660,160
2021-03-30 2021-03-26 24.150 7,311,200 +115,000 0.09% 176,565,480
2021-03-29 2021-03-25 23.950 7,196,200 -17,000 0.09% 172,348,990
2021-03-26 2021-03-24 24.400 7,213,200 +78,500 0.09% 176,002,080
2021-03-25 2021-03-23 25.350 7,134,700 +43,500 0.09% 180,864,645
2021-03-24 2021-03-22 26.000 7,091,200 +70,000 0.09% 184,371,200
2021-03-23 2021-03-19 25.900 7,021,200 -64,000 0.09% 181,849,080
2021-03-22 2021-03-18 26.450 7,085,200 -17,500 0.09% 187,403,540
2021-03-19 2021-03-17 26.500 7,102,700 -35,500 0.09% 188,221,550
2021-03-18 2021-03-16 25.950 7,138,200 -37,500 0.09% 185,236,290
2021-03-17 2021-03-15 25.500 7,175,700 +26,500 0.09% 182,980,350
2021-03-16 2021-03-12 25.500 7,149,200 -195,500 0.09% 182,304,600
2021-03-15 2021-03-11 26.700 7,344,700 +78,000 0.09% 196,103,490
2021-03-12 2021-03-10 24.250 7,266,700 +49,000 0.09% 176,217,475
2021-03-11 2021-03-09 24.400 7,217,700 +148,500 0.09% 176,111,880
2021-03-10 2021-03-08 25.450 7,069,200 -189,000 0.09% 179,911,140
2021-03-09 2021-03-05 26.850 7,258,200 +33,500 0.09% 194,882,670
2021-03-08 2021-03-04 27.250 7,224,700 +1,500 0.09% 196,873,075
2021-03-05 2021-03-03 27.800 7,223,200 +152,500 0.09% 200,804,960
2021-03-04 2021-03-02 27.750 7,070,700 -134,000 0.09% 196,211,925
2021-03-03 2021-03-01 26.750 7,204,700 -99,500 0.09% 192,725,725
2021-03-02 2021-02-26 25.050 7,304,200 -183,000 0.09% 182,970,210
2021-03-01 2021-02-25 26.000 7,487,200 -500 0.09% 194,667,200
2021-02-26 2021-02-24 25.600 7,487,700 -141,600 0.09% 191,685,120
2021-02-25 2021-02-23 26.500 7,629,300 +8,000 0.10% 202,176,450
2021-02-24 2021-02-22 26.100 7,621,300 -17,500 0.10% 198,915,930
2021-02-23 2021-02-19 27.500 7,638,800 -98,000 0.10% 210,067,000
2021-02-22 2021-02-18 27.650 7,736,800 -110,500 0.10% 213,922,520
2021-02-19 2021-02-17 26.950 7,847,300 -94,200 0.10% 211,484,735
2021-02-18 2021-02-16 26.500 7,941,500 +62,000 0.10% 210,449,750
2021-02-17 2021-02-11 25.700 7,879,500 +66,000 0.10% 202,503,150
2021-02-16 2021-02-09 24.850 7,813,500 +63,500 0.10% 194,165,475
2021-02-10 2021-02-08 23.600 7,750,000 +19,500 0.10% 182,900,000
2021-02-09 2021-02-05 24.400 7,730,500 +271,500 0.10% 188,624,200
2021-02-08 2021-02-04 27.300 7,459,000 +36,000 0.09% 203,630,700
2021-02-05 2021-02-03 27.950 7,423,000 -321,500 0.09% 207,472,850
2021-02-04 2021-02-02 28.050 7,744,500 +109,000 0.10% 217,233,225
2021-02-03 2021-02-01 28.600 7,635,500 +122,000 0.10% 218,375,300
2021-02-02 2021-01-29 26.450 7,513,500 -65,000 0.10% 198,732,075
2021-02-01 2021-01-28 26.700 7,578,500 -39,500 0.10% 202,345,950
2021-01-29 2021-01-27 29.200 7,618,000 -91,500 0.10% 222,445,600
2021-01-28 2021-01-26 30.150 7,709,500 -193,500 0.10% 232,441,425
2021-01-27 2021-01-25 30.000 7,903,000 -82,500 0.10% 237,090,000
2021-01-26 2021-01-22 27.250 7,985,500 +64,500 0.10% 217,604,875
2021-01-25 2021-01-21 28.000 7,921,000 -193,500 0.10% 221,788,000
2021-01-22 2021-01-20 29.500 8,114,500 +58,500 0.10% 239,377,750
2021-01-21 2021-01-19 29.600 8,056,000 +5,000 0.10% 238,457,600
2021-01-20 2021-01-18 29.250 8,051,000 +5,500 0.10% 235,491,750
2021-01-19 2021-01-15 27.650 8,045,500 -188,500 0.10% 222,458,075
2021-01-18 2021-01-14 28.150 8,234,000 +26,500 0.10% 231,787,100
2021-01-15 2021-01-13 26.200 8,207,500 +128,500 0.10% 215,036,500
2021-01-14 2021-01-12 27.000 8,079,000 -136,500 0.10% 218,133,000
2021-01-13 2021-01-11 25.300 8,215,500 +158,000 0.10% 207,852,150
2021-01-12 2021-01-08 25.000 8,057,500 -350,500 0.10% 201,437,500
2021-01-11 2021-01-07 22.600 8,408,000 +1,101,780 0.11% 190,020,800
2021-01-08 2021-01-06 22.000 7,306,220 +137,500 0.09% 160,736,840
2021-01-07 2021-01-05 19.480 7,168,720 +140,000 0.09% 139,646,666
2021-01-06 2021-01-04 21.550 7,028,720 +126,500 0.09% 151,468,916
2021-01-05 2020-12-31 22.100 6,902,220 -248,500 0.09% 152,539,062
2021-01-04 2020-12-29 18.220 7,150,720 +114,500 0.09% 130,286,118
2020-12-30 2020-12-28 18.240 7,036,220 -705,000 0.09% 128,340,653
2020-12-29 2020-12-24 19.040 7,741,220 -68,000 0.10% 147,392,829
2020-12-28 2020-12-22 18.960 7,809,220 -2,000 0.10% 148,062,811
2020-12-23 2020-12-21 19.140 7,811,220 +132,000 0.10% 149,506,751
2020-12-22 2020-12-18 19.860 7,679,220 -17,500 0.10% 152,509,309
2020-12-21 2020-12-17 20.950 7,696,720 -168,000 0.10% 161,246,284
2020-12-18 2020-12-16 20.200 7,864,720 -322,000 0.10% 158,867,344
2020-12-17 2020-12-15 21.250 8,186,720 -45,000 0.11% 173,967,800
2020-12-16 2020-12-14 22.100 8,231,720 +107,000 0.11% 181,921,012
2020-12-15 2020-12-11 22.050 8,124,720 +74,500 0.11% 179,150,076
2020-12-14 2020-12-10 22.250 8,050,220 +8,500 0.10% 179,117,395
2020-12-11 2020-12-09 22.250 8,041,720 -22,500 0.10% 178,928,270
2020-12-10 2020-12-08 22.100 8,064,220 +221,500 0.10% 178,219,262
2020-12-09 2020-12-07 21.750 7,842,720 -11,000 0.10% 170,579,160
2020-12-08 2020-12-04 21.000 7,853,720 +75,800 0.10% 164,928,120
2020-12-07 2020-12-03 22.200 7,777,920 +133,000 0.10% 172,669,824
2020-12-04 2020-12-02 22.250 7,644,920 -1,000 0.10% 170,099,470
2020-12-03 2020-12-01 21.500 7,645,920 -3,000 0.10% 164,387,280
2020-12-02 2020-11-30 21.650 7,648,920 -13,500 0.10% 165,599,118
2020-12-01 2020-11-27 22.250 7,662,420 -39,000 0.10% 170,488,845
2020-11-30 2020-11-26 22.050 7,701,420 +54,400 0.10% 169,816,311
2020-11-27 2020-11-25 21.900 7,647,020 +67,500 0.10% 167,469,738
2020-11-26 2020-11-24 22.800 7,579,520 -82,000 0.10% 172,813,056
2020-11-25 2020-11-23 22.350 7,661,520 +84,500 0.10% 171,234,972
2020-11-24 2020-11-20 22.750 7,577,020 +18,000 0.10% 172,377,205
2020-11-23 2020-11-19 22.900 7,559,020 -41,000 0.10% 173,101,558
2020-11-20 2020-11-18 23.050 7,600,020 -6,500 0.10% 175,180,461
2020-11-19 2020-11-17 22.900 7,606,520 +47,000 0.10% 174,189,308
2020-11-18 2020-11-16 23.400 7,559,520 +77,500 0.10% 176,892,768
2020-11-17 2020-11-13 23.450 7,482,020 -177,500 0.10% 175,453,369
2020-11-16 2020-11-12 22.850 7,659,520 -45,500 0.10% 175,020,032
2020-11-13 2020-11-11 22.450 7,705,020 +122,500 0.10% 172,977,699
2020-11-12 2020-11-10 24.200 7,582,520 +62,500 0.10% 183,496,984
2020-11-11 2020-11-09 24.700 7,520,020 +158,000 0.10% 185,744,494
2020-11-10 2020-11-06 24.100 7,362,020 +278,000 0.10% 177,424,682
2020-11-09 2020-11-05 23.950 7,084,020 +4,500 0.09% 169,662,279
2020-11-06 2020-11-04 22.300 7,079,520 +93,000 0.09% 157,873,296
2020-11-05 2020-11-03 23.850 6,986,520 -102,000 0.09% 166,628,502
2020-11-04 2020-11-02 22.800 7,088,520 +138,000 0.09% 161,618,256
2020-11-03 2020-10-30 22.750 6,950,520 -118,000 0.09% 158,124,330
2020-11-02 2020-10-29 22.000 7,068,520 -44,500 0.09% 155,507,440
2020-10-30 2020-10-28 21.550 7,113,020 +11,000 0.09% 153,285,581
2020-10-29 2020-10-27 20.800 7,102,020 -67,500 0.09% 147,722,016
2020-10-28 2020-10-23 20.400 7,169,520 -38,000 0.09% 146,258,208
2020-10-27 2020-10-22 20.600 7,207,520 -69,500 0.09% 148,474,912
2020-10-23 2020-10-21 20.050 7,277,020 +2,500 0.09% 145,904,251
2020-10-22 2020-10-20 20.550 7,274,520 +100,000 0.09% 149,491,386
2020-10-21 2020-10-19 20.600 7,174,520 -55,000 0.09% 147,795,112
2020-10-20 2020-10-16 19.960 7,229,520 +74,600 0.09% 144,301,219
2020-10-19 2020-10-15 19.800 7,154,920 +107,500 0.09% 141,667,416
2020-10-16 2020-10-14 19.960 7,047,420 +111,500 0.09% 140,666,503
2020-10-15 2020-10-12 20.600 6,935,920 -34,000 0.09% 142,879,952
2020-10-14 2020-10-09 18.480 6,969,920 +358,500 0.09% 128,804,122
2020-10-12 2020-10-08 18.760 6,611,420 +24,500 0.09% 124,030,239
2020-10-09 2020-10-07 18.960 6,586,920 -254,000 0.09% 124,888,003
2020-10-08 2020-10-06 18.500 6,840,920 +238,000 0.09% 126,557,020
2020-10-07 2020-10-05 17.280 6,602,920 +140,500 0.09% 114,098,458
2020-10-06 2020-09-30 18.120 6,462,420 +155,500 0.08% 117,099,050
2020-10-05 2020-09-29 17.700 6,306,920 -5,000 0.08% 111,632,484
2020-09-30 2020-09-28 17.860 6,311,920 +2,000 0.08% 112,730,891
2020-09-29 2020-09-25 18.580 6,309,920 -1,500 0.08% 117,238,314
2020-09-28 2020-09-24 19.340 6,311,420 -26,500 0.08% 122,062,863
2020-09-25 2020-09-23 20.150 6,337,920 -5,500 0.08% 127,709,088
2020-09-24 2020-09-22 20.450 6,343,420 -87,500 0.08% 129,722,939
2020-09-23 2020-09-21 20.400 6,430,920 -12,500 0.08% 131,190,768
2020-09-22 2020-09-18 20.600 6,443,420 -125,500 0.08% 132,734,452
2020-09-21 2020-09-17 19.940 6,568,920 +43,000 0.09% 130,984,265
2020-09-18 2020-09-16 20.250 6,525,920 +30,000 0.08% 132,149,880
2020-09-17 2020-09-15 19.540 6,495,920 +99,000 0.08% 126,930,277
2020-09-16 2020-09-14 19.160 6,396,920 -75,500 0.08% 122,564,987
2020-09-15 2020-09-11 19.480 6,472,420 -102,000 0.08% 126,082,742
2020-09-14 2020-09-10 18.240 6,574,420 +74,500 0.09% 119,917,421
2020-09-11 2020-09-09 18.420 6,499,920 -208,000 0.08% 119,728,526
2020-09-10 2020-09-08 18.800 6,707,920 -157,000 0.09% 126,108,896
2020-09-09 2020-09-07 18.240 6,864,920 -781,500 0.09% 125,216,141
2020-09-08 2020-09-04 23.650 7,646,420 +216,000 0.10% 180,837,833
2020-09-07 2020-09-03 24.600 7,430,420 +8,000 0.10% 182,788,332
2020-09-04 2020-09-02 24.950 7,422,420 +72,000 0.10% 185,189,379
2020-09-03 2020-09-01 25.000 7,350,420 -21,600 0.10% 183,760,500
2020-09-02 2020-08-31 24.900 7,372,020 -13,500 0.10% 183,563,298
2020-09-01 2020-08-28 25.750 7,385,520 +93,500 0.10% 190,177,140
2020-08-31 2020-08-27 25.700 7,292,020 -33,500 0.09% 187,404,914
2020-08-28 2020-08-26 24.950 7,325,520 -542,500 0.10% 182,771,724
2020-08-27 2020-08-25 25.950 7,868,020 -49,100 0.10% 204,175,119
2020-08-26 2020-08-24 25.700 7,917,120 +20,500 0.10% 203,469,984
2020-08-25 2020-08-21 25.950 7,896,620 +83,500 0.10% 204,917,289
2020-08-24 2020-08-20 26.900 7,813,120 +167,000 0.10% 210,172,928
2020-08-21 2020-08-19 26.050 7,646,120 -28,500 0.10% 199,181,426
2020-08-20 2020-08-18 26.600 7,674,620 -149,500 0.10% 204,144,892
2020-08-19 2020-08-17 27.150 7,824,120 +59,000 0.10% 212,424,858
2020-08-18 2020-08-14 27.500 7,765,120 -785,000 0.10% 213,540,800
2020-08-17 2020-08-13 27.450 8,550,120 +749,500 0.11% 234,700,794
2020-08-14 2020-08-12 26.850 7,800,620 -32,000 0.10% 209,446,647
2020-08-13 2020-08-11 27.700 7,832,620 -66,000 0.11% 216,963,574
2020-08-12 2020-08-10 27.800 7,898,620 +84,000 0.11% 219,581,636
2020-08-11 2020-08-07 29.900 7,814,620 +255,500 0.11% 233,657,138
2020-08-10 2020-08-06 32.750 7,559,120 -321,500 0.10% 247,561,180
2020-08-07 2020-08-05 32.000 7,880,620 +404,500 0.11% 252,179,840
2020-08-06 2020-08-04 30.500 7,476,120 -39,000 0.10% 228,021,660
2020-08-05 2020-08-03 31.300 7,515,120 -684,500 0.10% 235,223,256
2020-08-04 2020-07-31 29.850 8,199,620 +806,500 0.11% 244,758,657
2020-08-03 2020-07-30 28.200 7,393,120 -55,500 0.10% 208,485,984
2020-07-31 2020-07-29 28.600 7,448,620 +121,000 0.10% 213,030,532
2020-07-30 2020-07-28 26.300 7,327,620 +113,000 0.10% 192,716,406
2020-07-29 2020-07-27 24.850 7,214,620 -144,500 0.10% 179,283,307
2020-07-28 2020-07-24 25.650 7,359,120 -41,400 0.10% 188,761,428
2020-07-27 2020-07-23 27.700 7,400,520 -306,500 0.10% 204,994,404
2020-07-24 2020-07-22 27.000 7,707,020 -218,000 0.10% 208,089,540
2020-07-23 2020-07-21 29.350 7,925,020 -228,000 0.11% 232,599,337
2020-07-22 2020-07-20 28.200 8,153,020 +789,100 0.11% 229,915,164
2020-07-21 2020-07-17 29.000 7,363,920 +47,000 0.10% 213,553,680
2020-07-20 2020-07-16 28.750 7,316,920 -251,500 0.10% 210,361,450
2020-07-17 2020-07-15 38.450 7,568,420 -414,000 0.10% 291,005,749
2020-07-16 2020-07-14 41.800 7,982,420 -22,500 0.11% 333,665,156
2020-07-15 2020-07-13 41.950 8,004,920 +249,000 0.14% 335,806,394
2020-07-14 2020-07-10 41.250 7,755,920 +369,500 0.14% 319,931,700
2020-07-13 2020-07-09 39.950 7,386,420 +82,000 0.13% 295,087,479
2020-07-10 2020-07-08 39.900 7,304,420 +386,000 0.13% 291,446,358
2020-07-09 2020-07-07 36.550 6,918,420 -672,000 0.12% 252,868,251
2020-07-08 2020-07-06 40.100 7,590,420 +671,000 0.13% 304,375,842
2020-07-07 2020-07-03 33.250 6,919,420 -342,900 0.12% 230,070,715
2020-07-06 2020-07-02 31.600 7,262,320 +278,500 0.13% 229,489,312
2020-07-03 2020-06-30 27.000 6,983,820 -513,200 0.12% 188,563,140
2020-07-02 2020-06-29 26.600 7,497,020 -305,000 0.13% 199,420,732
2020-06-30 2020-06-26 28.600 7,802,020 +370,000 0.14% 223,137,772
2020-06-29 2020-06-24 27.450 7,432,020 -253,500 0.13% 204,008,949
2020-06-26 2020-06-23 26.450 7,685,520 +515,000 0.14% 203,282,004
2020-06-24 2020-06-22 24.200 7,170,520 -169,000 0.13% 173,526,584
2020-06-23 2020-06-19 22.900 7,339,520 -79,500 0.13% 168,075,008
2020-06-22 2020-06-18 23.200 7,419,020 +86,500 0.13% 172,121,264
2020-06-19 2020-06-17 21.700 7,332,520 -55,500 0.13% 159,115,684
2020-06-18 2020-06-16 21.350 7,388,020 -650,200 0.13% 157,734,227
2020-06-17 2020-06-15 19.080 8,038,220 -168,500 0.14% 153,369,238
2020-06-16 2020-06-12 19.380 8,206,720 -153,500 0.15% 159,046,234
2020-06-15 2020-06-11 18.760 8,360,220 +290,500 0.15% 156,837,727
2020-06-12 2020-06-10 18.840 8,069,720 +953,000 0.15% 152,033,525
2020-06-11 2020-06-09 19.440 7,116,720 +68,500 0.13% 138,349,037
2020-06-10 2020-06-08 19.860 7,048,220 -279,500 0.13% 139,977,649
2020-06-09 2020-06-05 19.700 7,327,720 +185,000 0.13% 144,356,084
2020-06-08 2020-06-04 18.680 7,142,720 -26,500 0.13% 133,426,010
2020-06-05 2020-06-03 18.740 7,169,220 -84,500 0.13% 134,351,183
2020-06-04 2020-06-02 18.700 7,253,720 -10,000 0.13% 135,644,564
2020-06-03 2020-06-01 18.180 7,263,720 -25,500 0.13% 132,054,430
2020-06-02 2020-05-29 16.840 7,289,220 -24,000 0.13% 122,750,465
2020-06-01 2020-05-28 16.640 7,313,220 -21,500 0.13% 121,691,981
2020-05-29 2020-05-27 17.400 7,334,720 -25,000 0.13% 127,624,128
2020-05-28 2020-05-26 17.460 7,359,720 +137,500 0.14% 128,500,711
2020-05-27 2020-05-25 17.580 7,222,220 -396,500 0.13% 126,966,628
2020-05-26 2020-05-22 16.920 7,618,720 +369,500 0.14% 128,908,742
2020-05-25 2020-05-21 17.500 7,249,220 +303,500 0.13% 126,861,350
2020-05-22 2020-05-20 18.820 6,945,720 -180,000 0.13% 130,718,450
2020-05-21 2020-05-19 19.300 7,125,720 +260,000 0.13% 137,526,396
2020-05-20 2020-05-18 17.940 6,865,720 +19,000 0.13% 123,171,017
2020-05-19 2020-05-15 19.160 6,846,720 -177,500 0.13% 131,183,155
2020-05-18 2020-05-14 18.840 7,024,220 -99,800 0.13% 132,336,305
2020-05-15 2020-05-13 17.180 7,124,020 -96,500 0.13% 122,390,664
2020-05-14 2020-05-12 17.140 7,220,520 +423,500 0.14% 123,759,713
2020-05-13 2020-05-11 17.040 6,797,020 +55,500 0.13% 115,821,221
2020-05-12 2020-05-08 17.040 6,741,520 -189,000 0.13% 114,875,501
2020-05-11 2020-05-07 16.940 6,930,520 -253,500 0.13% 117,403,009
2020-05-08 2020-05-06 16.900 7,184,020 -540,000 0.14% 121,409,938
2020-05-07 2020-05-05 15.260 7,724,020 +24,500 0.15% 117,868,545
2020-05-06 2020-05-04 15.200 7,699,520 -48,500 0.15% 117,032,704
2020-05-05 2020-04-29 14.820 7,748,020 +54,000 0.15% 114,825,656
2020-05-04 2020-04-28 14.980 7,694,020 -429,000 0.15% 115,256,420
2020-04-29 2020-04-27 14.060 8,123,020 +118,500 0.16% 114,209,661
2020-04-28 2020-04-24 14.040 8,004,520 -131,500 0.16% 112,383,461
2020-04-27 2020-04-23 14.560 8,136,020 -1,000 0.16% 118,460,451
2020-04-24 2020-04-22 15.000 8,137,020 -88,500 0.16% 122,055,300
2020-04-23 2020-04-21 14.820 8,225,520 -10,000 0.16% 121,902,206
2020-04-22 2020-04-20 15.580 8,235,520 +300,500 0.16% 128,309,402
2020-04-21 2020-04-17 15.040 7,935,020 +108,500 0.15% 119,342,701
2020-04-20 2020-04-16 14.940 7,826,520 -500 0.15% 116,928,209
2020-04-17 2020-04-15 14.320 7,827,020 +54,000 0.15% 112,082,926
2020-04-16 2020-04-14 14.040 7,773,020 +58,500 0.15% 109,133,201
2020-04-15 2020-04-09 13.960 7,714,520 -60,500 0.15% 107,694,699
2020-04-14 2020-04-08 13.960 7,775,020 -128,000 0.15% 108,539,279
2020-04-09 2020-04-07 13.280 7,903,020 +169,500 0.15% 104,952,106
2020-04-08 2020-04-06 12.780 7,733,520 +139,500 0.15% 98,834,386
2020-04-07 2020-04-03 12.180 7,594,020 -33,500 0.15% 92,495,164
2020-04-06 2020-04-02 12.460 7,627,520 +32,000 0.15% 95,038,899
2020-04-03 2020-04-01 12.140 7,595,520 +69,000 0.15% 92,209,613
2020-04-02 2020-03-31 12.200 7,526,520 +136,500 0.15% 91,823,544
2020-04-01 2020-03-30 11.780 7,390,020 -109,500 0.14% 87,054,436
2020-03-31 2020-03-27 12.140 7,499,520 -52,500 0.15% 91,044,173
2020-03-30 2020-03-26 12.500 7,552,020 +30,000 0.15% 94,400,250
2020-03-27 2020-03-25 12.660 7,522,020 -168,500 0.15% 95,228,773
2020-03-26 2020-03-24 12.120 7,690,520 -46,500 0.15% 93,209,102
2020-03-25 2020-03-23 11.380 7,737,020 -87,000 0.15% 88,047,288
2020-03-24 2020-03-20 12.160 7,824,020 -78,000 0.15% 95,140,083
2020-03-23 2020-03-19 11.900 7,902,020 +110,000 0.15% 94,034,038
2020-03-20 2020-03-18 11.660 7,792,020 -93,000 0.15% 90,854,953
2020-03-19 2020-03-17 12.240 7,885,020 -105,000 0.15% 96,512,645
2020-03-18 2020-03-16 12.000 7,990,020 +38,000 0.16% 95,880,240
2020-03-17 2020-03-13 13.560 7,952,020 -71,000 0.16% 107,829,391
2020-03-16 2020-03-12 13.160 8,023,020 -355,000 0.16% 105,582,943
2020-03-13 2020-03-11 13.820 8,378,020 -625,280 0.16% 115,784,236
2020-03-12 2020-03-10 14.320 9,003,300 +224,500 0.18% 128,927,256
2020-03-11 2020-03-09 13.960 8,778,800 +571,000 0.17% 122,552,048
2020-03-10 2020-03-06 15.260 8,207,800 +422,000 0.16% 125,251,028
2020-03-09 2020-03-05 14.980 7,785,800 +652,500 0.15% 116,631,284
2020-03-06 2020-03-04 14.700 7,133,300 -86,500 0.14% 104,859,510
2020-03-05 2020-03-03 15.100 7,219,800 +479,000 0.14% 109,018,980
2020-03-04 2020-03-02 15.220 6,740,800 +51,500 0.13% 102,594,976
2020-03-03 2020-02-28 15.100 6,689,300 +156,500 0.13% 101,008,430
2020-03-02 2020-02-27 16.040 6,532,800 +620,280 0.13% 104,786,112
2020-02-28 2020-02-26 16.020 5,912,520 -797,600 0.12% 94,718,570
2020-02-27 2020-02-25 16.620 6,710,120 +792,500 0.13% 111,522,194
2020-02-26 2020-02-24 15.500 5,917,620 +31,000 0.12% 91,723,110
2020-02-25 2020-02-21 15.220 5,886,620 -599,500 0.12% 89,594,356
2020-02-24 2020-02-20 15.740 6,486,120 +158,000 0.13% 102,091,529
2020-02-21 2020-02-19 15.720 6,328,120 -100,000 0.12% 99,478,046
2020-02-20 2020-02-18 15.180 6,428,120 +311,000 0.13% 97,578,862
2020-02-19 2020-02-17 16.140 6,117,120 -1,500 0.12% 98,730,317
2020-02-18 2020-02-14 16.260 6,118,620 -1,026,000 0.12% 99,488,761
2020-02-17 2020-02-13 17.280 7,144,620 +478,500 0.14% 123,459,034
2020-02-14 2020-02-12 16.220 6,666,120 -211,500 0.13% 108,124,466
2020-02-13 2020-02-11 16.460 6,877,620 -603,500 0.13% 113,205,625
2020-02-12 2020-02-10 16.760 7,481,120 +116,000 0.15% 125,383,571
2020-02-11 2020-02-07 17.360 7,365,120 +12,000 0.14% 127,858,483
2020-02-10 2020-02-06 17.180 7,353,120 +117,500 0.14% 126,326,602
2020-02-07 2020-02-05 16.800 7,235,620 +686,900 0.14% 121,558,416
2020-02-06 2020-02-04 15.480 6,548,720 +898,000 0.13% 101,374,186
2020-02-05 2020-02-03 14.720 5,650,720 +208,500 0.11% 83,178,598
2020-02-04 2020-01-31 14.300 5,442,220 -112,800 0.11% 77,823,746
2020-02-03 2020-01-30 14.080 5,555,020 -440,500 0.11% 78,214,682
2020-01-31 2020-01-29 15.620 5,995,520 +94,000 0.12% 93,650,022
2020-01-30 2020-01-24 16.140 5,901,520 +103,500 0.12% 95,250,533
2020-01-29 2020-01-22 16.100 5,798,020 +302,500 0.11% 93,348,122
2020-01-23 2020-01-21 15.000 5,495,520 +94,400 0.11% 82,432,800
2020-01-22 2020-01-20 15.880 5,401,120 +108,000 0.11% 85,769,786
2020-01-21 2020-01-17 15.440 5,293,120 +52,000 0.10% 81,725,773
2020-01-20 2020-01-16 15.280 5,241,120 +549,000 0.10% 80,084,314
2020-01-17 2020-01-15 14.400 4,692,120 -889,500 0.09% 67,566,528
2020-01-16 2020-01-14 13.640 5,581,620 +138,300 0.11% 76,133,297
2020-01-15 2020-01-13 13.680 5,443,320 -24,000 0.11% 74,464,618
2020-01-14 2020-01-10 12.960 5,467,320 -3,500 0.11% 70,856,467
2020-01-13 2020-01-09 13.000 5,470,820 +69,500 0.11% 71,120,660
2020-01-10 2020-01-08 12.720 5,401,320 -876,500 0.11% 68,704,790
2020-01-09 2020-01-07 12.600 6,277,820 -31,700 0.12% 79,100,532
2020-01-08 2020-01-06 13.040 6,309,520 -69,000 0.12% 82,276,141
2020-01-07 2020-01-03 12.640 6,378,520 +124,000 0.13% 80,624,493
2020-01-06 2020-01-02 12.700 6,254,520 +9,000 0.12% 79,432,404
2020-01-03 2019-12-31 11.940 6,245,520 -74,000 0.12% 74,571,509
2020-01-02 2019-12-27 11.820 6,319,520 -10,000 0.12% 74,696,726
2019-12-30 2019-12-24 11.420 6,329,520 +26,500 0.13% 72,283,118
2019-12-27 2019-12-20 11.160 6,303,020 -209,000 0.12% 70,341,703
2019-12-23 2019-12-19 11.200 6,512,020 +92,500 0.13% 72,934,624
2019-12-20 2019-12-18 11.380 6,419,520 +100,500 0.13% 73,054,138
2019-12-19 2019-12-17 11.360 6,319,020 +246,500 0.13% 71,784,067
2019-12-18 2019-12-16 11.340 6,072,520 +516,000 0.12% 68,862,377
2019-12-17 2019-12-13 11.220 5,556,520 +118,000 0.11% 62,344,154
2019-12-16 2019-12-12 11.140 5,438,520 +10,000 0.11% 60,585,113
2019-12-13 2019-12-11 11.140 5,428,520 -103,000 0.11% 60,473,713
2019-12-12 2019-12-10 11.140 5,531,520 -228,500 0.11% 61,621,133
2019-12-11 2019-12-09 10.820 5,760,020 -146,500 0.11% 62,323,416
2019-12-10 2019-12-06 10.780 5,906,520 -28,000 0.12% 63,672,286
2019-12-09 2019-12-05 10.620 5,934,520 -233,500 0.12% 63,024,602
2019-12-06 2019-12-04 10.360 6,168,020 -103,500 0.12% 63,900,687
2019-12-05 2019-12-03 10.100 6,271,520 +22,500 0.12% 63,342,352
2019-12-04 2019-12-02 10.100 6,249,020 -64,500 0.12% 63,115,102
2019-12-03 2019-11-29 9.980 6,313,520 +304,000 0.12% 63,008,930
2019-12-02 2019-11-28 10.340 6,009,520 +166,000 0.12% 62,138,437
2019-11-29 2019-11-27 10.220 5,843,520 -7,500 0.12% 59,720,774
2019-11-28 2019-11-26 10.060 5,851,020 +340,500 0.12% 58,861,261
2019-11-27 2019-11-25 10.140 5,510,520 -25,500 0.11% 55,876,673
2019-11-26 2019-11-22 10.120 5,536,020 +58,000 0.11% 56,024,522
2019-11-25 2019-11-21 10.060 5,478,020 +99,000 0.11% 55,108,881
2019-11-22 2019-11-20 10.140 5,379,020 +420,500 0.11% 54,543,263
2019-11-21 2019-11-19 10.180 4,958,520 +147,000 0.10% 50,477,734
2019-11-20 2019-11-18 10.600 4,811,520 +13,000 0.10% 51,002,112
2019-11-19 2019-11-15 10.600 4,798,520 -35,000 0.09% 50,864,312
2019-11-18 2019-11-14 10.900 4,833,520 +50,500 0.10% 52,685,368
2019-11-15 2019-11-13 10.340 4,783,020 -10,000 0.09% 49,456,427
2019-11-14 2019-11-12 9.720 4,793,020 +62,000 0.09% 46,588,154
2019-11-13 2019-11-11 9.690 4,731,020 -49,000 0.09% 45,843,584
2019-11-12 2019-11-08 9.840 4,780,020 +76,000 0.09% 47,035,397
2019-11-11 2019-11-07 9.830 4,704,020 +141,000 0.09% 46,240,517
2019-11-08 2019-11-06 10.300 4,563,020 -42,000 0.09% 46,999,106
2019-11-07 2019-11-05 10.400 4,605,020 -74,000 0.09% 47,892,208
2019-11-06 2019-11-04 10.360 4,679,020 -1,500 0.09% 48,474,647
2019-11-05 2019-11-01 10.100 4,680,520 +113,500 0.09% 47,273,252
2019-11-04 2019-10-31 9.990 4,567,020 +58,000 0.09% 45,624,530
2019-11-01 2019-10-30 9.420 4,509,020 -49,000 0.09% 42,474,968
2019-10-31 2019-10-29 9.690 4,558,020 +26,500 0.09% 44,167,214
2019-10-30 2019-10-28 9.690 4,531,520 -22,500 0.09% 43,910,429
2019-10-29 2019-10-25 9.560 4,554,020 -13,500 0.09% 43,536,431
2019-10-28 2019-10-24 9.450 4,567,520 -147,000 0.09% 43,163,064
2019-10-25 2019-10-23 9.640 4,714,520 +15,500 0.09% 45,447,973
2019-10-24 2019-10-22 9.760 4,699,020 +20,000 0.09% 45,862,435
2019-10-23 2019-10-21 9.760 4,679,020 -114,500 0.09% 45,667,235
2019-10-22 2019-10-18 9.690 4,793,520 -9,500 0.09% 46,449,209
2019-10-21 2019-10-17 9.740 4,803,020 +10,000 0.10% 46,781,415
2019-10-18 2019-10-16 9.720 4,793,020 +25,000 0.09% 46,588,154
2019-10-17 2019-10-15 9.680 4,768,020 -55,500 0.09% 46,154,434
2019-10-16 2019-10-14 9.870 4,823,520 +69,000 0.10% 47,608,142
2019-10-15 2019-10-11 9.800 4,754,520 +37,500 0.09% 46,594,296
2019-10-14 2019-10-10 9.720 4,717,020 -4,000 0.09% 45,849,434
2019-10-11 2019-10-09 9.530 4,721,020 -32,500 0.09% 44,991,321
2019-10-10 2019-10-08 9.540 4,753,520 +19,500 0.09% 45,348,581
2019-10-09 2019-10-04 9.640 4,734,020 -129,000 0.09% 45,635,953
2019-10-08 2019-10-03 9.920 4,863,020 +37,500 0.10% 48,241,158
2019-10-04 2019-10-02 9.940 4,825,520 +5,000 0.10% 47,965,669
2019-10-03 2019-09-30 9.800 4,820,520 -39,000 0.10% 47,241,096
2019-10-02 2019-09-27 9.890 4,859,520 +190,000 0.10% 48,060,653
2019-09-30 2019-09-26 9.930 4,669,520 -37,000 0.09% 46,368,334
2019-09-27 2019-09-25 10.160 4,706,520 -26,000 0.09% 47,818,243
2019-09-26 2019-09-24 10.600 4,732,520 +6,000 0.09% 50,164,712
2019-09-25 2019-09-23 10.420 4,726,520 -38,000 0.09% 49,250,338
2019-09-24 2019-09-20 10.720 4,764,520 -48,000 0.09% 51,075,654
2019-09-23 2019-09-19 10.560 4,812,520 -111,500 0.10% 50,820,211
2019-09-20 2019-09-18 10.620 4,924,020 +17,500 0.10% 52,293,092
2019-09-19 2019-09-17 10.300 4,906,520 -60,000 0.10% 50,537,156
2019-09-18 2019-09-16 10.560 4,966,520 -269,700 0.10% 52,446,451
2019-09-17 2019-09-13 10.140 5,236,220 +185,000 0.10% 53,095,271
2019-09-16 2019-09-12 9.820 5,051,220 -22,500 0.10% 49,602,980
2019-09-13 2019-09-11 9.700 5,073,720 -63,000 0.10% 49,215,084
2019-09-12 2019-09-10 9.720 5,136,720 -867,500 0.10% 49,928,918
2019-09-11 2019-09-09 9.890 6,004,220 +513,200 0.12% 59,381,736
2019-09-10 2019-09-06 9.230 5,491,020 +3,500 0.11% 50,682,115
2019-09-09 2019-09-05 9.190 5,487,520 -97,000 0.11% 50,430,309
2019-09-06 2019-09-04 8.810 5,584,520 +80,500 0.11% 49,199,621
2019-09-05 2019-09-03 8.710 5,504,020 +3,500 0.11% 47,940,014
2019-09-04 2019-09-02 8.790 5,500,520 +34,500 0.11% 48,349,571
2019-09-03 2019-08-30 8.620 5,466,020 -73,500 0.11% 47,117,092
2019-09-02 2019-08-29 8.600 5,539,520 -191,000 0.11% 47,639,872
2019-08-30 2019-08-28 8.700 5,730,520 -6,000 0.11% 49,855,524
2019-08-29 2019-08-27 8.770 5,736,520 -6,000 0.11% 50,309,280
2019-08-28 2019-08-26 8.730 5,742,520 -11,500 0.11% 50,132,200
2019-08-27 2019-08-23 8.910 5,754,020 -5,500 0.11% 51,268,318
2019-08-26 2019-08-22 8.990 5,759,520 -102,000 0.11% 51,778,085
2019-08-23 2019-08-21 9.100 5,861,520 +40,500 0.12% 53,339,832
2019-08-22 2019-08-20 8.630 5,821,020 +96,000 0.12% 50,235,403
2019-08-21 2019-08-19 8.500 5,725,020 +162,000 0.11% 48,662,670
2019-08-20 2019-08-16 8.360 5,563,020 -20,000 0.11% 46,506,847
2019-08-19 2019-08-15 8.300 5,583,020 -81,500 0.11% 46,339,066
2019-08-16 2019-08-14 8.500 5,664,520 -117,500 0.11% 48,148,420
2019-08-15 2019-08-13 8.390 5,782,020 +14,000 0.11% 48,511,148
2019-08-14 2019-08-12 8.870 5,768,020 -27,000 0.11% 51,162,337
2019-08-13 2019-08-09 8.910 5,795,020 -96,000 0.11% 51,633,628
2019-08-12 2019-08-08 8.660 5,891,020 -11,000 0.12% 51,016,233
2019-08-09 2019-08-07 8.460 5,902,020 -68,500 0.12% 49,931,089
2019-08-08 2019-08-06 8.580 5,970,520 +133,500 0.12% 51,227,062
2019-08-07 2019-08-05 8.650 5,837,020 -118,000 0.12% 50,490,223
2019-08-06 2019-08-02 8.790 5,955,020 -85,000 0.12% 52,344,626
2019-08-05 2019-08-01 9.180 6,040,020 -162,500 0.12% 55,447,384
2019-08-02 2019-07-31 9.290 6,202,520 +59,000 0.12% 57,621,411
2019-08-01 2019-07-30 9.220 6,143,520 +139,500 0.12% 56,643,254
2019-07-31 2019-07-29 9.120 6,004,020 -327,000 0.12% 54,756,662
2019-07-30 2019-07-26 9.020 6,331,020 -107,500 0.13% 57,105,800
2019-07-29 2019-07-25 9.110 6,438,520 -268,000 0.13% 58,654,917
2019-07-26 2019-07-24 8.730 6,706,520 -39,000 0.13% 58,547,920
2019-07-25 2019-07-23 8.810 6,745,520 +91,000 0.13% 59,428,031
2019-07-24 2019-07-22 8.510 6,654,520 +23,000 0.13% 56,629,965
2019-07-23 2019-07-19 8.470 6,631,520 +133,500 0.13% 56,168,974
2019-07-22 2019-07-18 8.350 6,498,020 +35,000 0.13% 54,258,467
2019-07-19 2019-07-17 8.510 6,463,020 +30,000 0.13% 55,000,300
2019-07-18 2019-07-16 8.480 6,433,020 -93,000 0.13% 54,552,010
2019-07-17 2019-07-15 8.430 6,526,020 +88,000 0.13% 55,014,349
2019-07-16 2019-07-12 8.260 6,438,020 -173,500 0.13% 53,178,045
2019-07-15 2019-07-11 8.420 6,611,520 -318,000 0.13% 55,668,998
2019-07-12 2019-07-10 8.420 6,929,520 -48,500 0.14% 58,346,558
2019-07-11 2019-07-09 8.280 6,978,020 +140,500 0.14% 57,778,006
2019-07-10 2019-07-08 8.400 6,837,520 +41,500 0.14% 57,435,168
2019-07-09 2019-07-05 8.460 6,796,020 +55,500 0.13% 57,494,329
2019-07-08 2019-07-04 8.580 6,740,520 -323,500 0.13% 57,833,662
2019-07-05 2019-07-03 8.740 7,064,020 +108,500 0.14% 61,739,535
2019-07-04 2019-07-02 8.860 6,955,520 +121,500 0.14% 61,625,907
2019-07-03 2019-06-28 8.700 6,834,020 +135,500 0.14% 59,455,974
2019-07-02 2019-06-27 8.540 6,698,520 +297,500 0.13% 57,205,361
2019-06-28 2019-06-26 8.340 6,401,020 -94,000 0.13% 53,384,507
2019-06-27 2019-06-25 8.330 6,495,020 -44,500 0.13% 54,103,517
2019-06-26 2019-06-24 8.540 6,539,520 +32,000 0.13% 55,847,501
2019-06-25 2019-06-21 8.450 6,507,520 -20,500 0.13% 54,988,544
2019-06-24 2019-06-20 8.610 6,528,020 -1,500 0.13% 56,206,252
2019-06-21 2019-06-19 8.490 6,529,520 +274,000 0.13% 55,435,625
2019-06-20 2019-06-18 8.330 6,255,520 +42,500 0.12% 52,108,482
2019-06-19 2019-06-17 8.230 6,213,020 -95,000 0.12% 51,133,155
2019-06-18 2019-06-14 8.420 6,308,020 +16,500 0.12% 53,113,528
2019-06-17 2019-06-13 8.550 6,291,520 -6,000 0.12% 53,792,496
2019-06-14 2019-06-12 8.690 6,297,520 -175,000 0.12% 54,725,449
2019-06-13 2019-06-11 8.980 6,472,520 +178,300 0.13% 58,123,230
2019-06-12 2019-06-10 8.960 6,294,220 +6,000 0.12% 56,396,211
2019-06-11 2019-06-06 8.760 6,288,220 -24,500 0.12% 55,084,807
2019-06-10 2019-06-05 8.880 6,312,720 +26,000 0.12% 56,056,954
2019-06-06 2019-06-04 8.840 6,286,720 -66,500 0.12% 55,574,605
2019-06-05 2019-06-03 9.180 6,353,220 +36,500 0.13% 58,322,560
2019-06-04 2019-05-31 9.430 6,316,720 -70,000 0.13% 59,566,670
2019-06-03 2019-05-30 9.320 6,386,720 +107,000 0.13% 59,524,230
2019-05-31 2019-05-29 9.090 6,279,720 +29,500 0.12% 57,082,655
2019-05-30 2019-05-28 9.270 6,250,220 -89,500 0.12% 57,939,539
2019-05-29 2019-05-27 9.270 6,339,720 +23,500 0.13% 58,769,204
2019-05-28 2019-05-24 8.420 6,316,220 -81,500 0.13% 53,182,572
2019-05-27 2019-05-23 8.800 6,397,720 -98,000 0.13% 56,299,936
2019-05-24 2019-05-22 9.070 6,495,720 -353,800 0.13% 58,916,180
2019-05-23 2019-05-21 8.580 6,849,520 +83,500 0.14% 58,768,882
2019-05-22 2019-05-20 8.670 6,766,020 +23,000 0.13% 58,661,393
2019-05-21 2019-05-17 8.030 6,743,020 +102,500 0.13% 54,146,451
2019-05-20 2019-05-16 8.030 6,640,520 -160,500 0.13% 53,323,376
2019-05-17 2019-05-15 8.240 6,801,020 +57,000 0.13% 56,040,405
2019-05-16 2019-05-14 8.000 6,744,020 -43,000 0.13% 53,952,160
2019-05-15 2019-05-10 8.230 6,787,020 -8,500 0.13% 55,857,175
2019-05-14 2019-05-09 8.030 6,795,520 -24,600 0.13% 54,568,026
2019-05-10 2019-05-08 8.040 6,820,120 -97,000 0.14% 54,833,765
2019-05-09 2019-05-07 8.330 6,917,120 +32,500 0.14% 57,619,610
2019-05-08 2019-05-06 8.400 6,884,620 +24,000 0.14% 57,830,808
2019-05-07 2019-05-03 9.120 6,860,620 +96,000 0.14% 62,568,854
2019-05-06 2019-05-02 8.510 6,764,620 -7,000 0.13% 57,566,916
2019-05-03 2019-04-30 8.390 6,771,620 -114,000 0.13% 56,813,892
2019-05-02 2019-04-29 8.200 6,885,620 -32,000 0.14% 56,462,084
2019-04-30 2019-04-26 8.160 6,917,620 +2,500 0.14% 56,447,779
2019-04-29 2019-04-25 8.090 6,915,120 -200,000 0.14% 55,943,321
2019-04-26 2019-04-24 8.310 7,115,120 -1,500 0.14% 59,126,647
2019-04-25 2019-04-23 8.300 7,116,620 +70,000 0.14% 59,067,946
2019-04-24 2019-04-18 8.370 7,046,620 +93,000 0.14% 58,980,209
2019-04-23 2019-04-17 8.150 6,953,620 -192,500 0.14% 56,672,003
2019-04-18 2019-04-16 7.940 7,146,120 +43,500 0.14% 56,740,193
2019-04-17 2019-04-15 7.960 7,102,620 +89,500 0.14% 56,536,855
2019-04-16 2019-04-12 7.930 7,013,120 -23,500 0.14% 55,614,042
2019-04-15 2019-04-11 7.780 7,036,620 -96,000 0.14% 54,744,904
2019-04-12 2019-04-10 7.970 7,132,620 -10,000 0.14% 56,846,981
2019-04-11 2019-04-09 7.990 7,142,620 +15,500 0.14% 57,069,534
2019-04-10 2019-04-08 8.010 7,127,120 -42,000 0.14% 57,088,231
2019-04-09 2019-04-04 8.080 7,169,120 -109,000 0.14% 57,926,490
2019-04-08 2019-04-03 8.130 7,278,120 -12,500 0.14% 59,171,116
2019-04-04 2019-04-02 8.130 7,290,620 -130,500 0.14% 59,272,741
2019-04-03 2019-04-01 7.880 7,421,120 +103,000 0.15% 58,478,426
2019-04-02 2019-03-29 7.940 7,318,120 +32,000 0.15% 58,105,873
2019-04-01 2019-03-28 7.810 7,286,120 +66,500 0.14% 56,904,597
2019-03-29 2019-03-27 7.670 7,219,620 +63,500 0.14% 55,374,485
2019-03-28 2019-03-26 7.670 7,156,120 +5,000 0.14% 54,887,440
2019-03-27 2019-03-25 7.730 7,151,120 -22,500 0.14% 55,278,158
2019-03-26 2019-03-22 7.830 7,173,620 -8,500 0.14% 56,169,445
2019-03-22 2019-03-20 7.840 7,182,120 +251,500 0.14% 56,307,821
2019-03-21 2019-03-19 8.140 6,930,620 -53,500 0.14% 56,415,247
2019-03-20 2019-03-18 8.070 6,984,120 +18,500 0.14% 56,361,848
2019-03-19 2019-03-15 8.090 6,965,620 +210,000 0.14% 56,351,866
2019-03-18 2019-03-14 8.150 6,755,620 -416,500 0.13% 55,058,303
2019-03-15 2019-03-13 8.340 7,172,120 -228,500 0.14% 59,815,481
2019-03-14 2019-03-12 8.450 7,400,620 -178,000 0.15% 62,535,239
2019-03-13 2019-03-11 8.500 7,578,620 +6,500 0.15% 64,418,270
2019-03-12 2019-03-08 8.050 7,572,120 -123,000 0.15% 60,955,566
2019-03-11 2019-03-07 8.050 7,695,120 +281,500 0.15% 61,945,716
2019-03-08 2019-03-06 8.260 7,413,620 -213,000 0.15% 61,236,501
2019-03-07 2019-03-05 8.440 7,626,620 +299,500 0.15% 64,368,673
2019-03-06 2019-03-04 8.250 7,327,120 -34,500 0.15% 60,448,740
2019-03-05 2019-03-01 8.120 7,361,620 -669,080 0.15% 59,776,354
2019-03-04 2019-02-28 7.950 8,030,700 -52,500 0.16% 63,844,065
2019-03-01 2019-02-27 8.070 8,083,200 -173,000 0.16% 65,231,424
2019-02-28 2019-02-26 8.340 8,256,200 +109,500 0.16% 68,856,708
2019-02-27 2019-02-25 8.480 8,146,700 +259,000 0.16% 69,084,016
2019-02-26 2019-02-22 8.480 7,887,700 +1,146,500 0.16% 66,887,696
2019-02-25 2019-02-21 8.040 6,741,200 -64,500 0.13% 54,199,248
2019-02-22 2019-02-20 7.950 6,805,700 +75,500 0.14% 54,105,315
2019-02-21 2019-02-19 7.850 6,730,200 +303,000 0.13% 52,832,070
2019-02-20 2019-02-18 8.180 6,427,200 -36,500 0.13% 52,574,496
2019-02-19 2019-02-15 8.030 6,463,700 -25,500 0.13% 51,903,511
2019-02-18 2019-02-14 8.270 6,489,200 -82,500 0.13% 53,665,684
2019-02-15 2019-02-13 8.200 6,571,700 +179,000 0.13% 53,887,940
2019-02-14 2019-02-12 8.200 6,392,700 +215,500 0.13% 52,420,140
2019-02-13 2019-02-11 7.640 6,177,200 +47,500 0.12% 47,193,808
2019-02-12 2019-02-08 7.450 6,129,700 -78,000 0.12% 45,666,265
2019-02-11 2019-02-04 7.360 6,207,700 -45,500 0.12% 45,688,672
2019-02-08 2019-01-31 7.390 6,253,200 +92,000 0.12% 46,211,148
2019-02-01 2019-01-30 7.310 6,161,200 -2,000 0.12% 45,038,372
2019-01-31 2019-01-29 7.410 6,163,200 -65,000 0.12% 45,669,312
2019-01-30 2019-01-28 7.230 6,228,200 -38,000 0.12% 45,029,886
2019-01-29 2019-01-25 7.390 6,266,200 -308,500 0.12% 46,307,218
2019-01-28 2019-01-24 7.370 6,574,700 +86,000 0.13% 48,455,539
2019-01-25 2019-01-23 6.870 6,488,700 -12,500 0.13% 44,577,369
2019-01-24 2019-01-22 6.920 6,501,200 -1,000 0.13% 44,988,304
2019-01-23 2019-01-21 7.110 6,502,200 -334,500 0.13% 46,230,642
2019-01-22 2019-01-18 6.790 6,836,700 +220,000 0.14% 46,421,193
2019-01-21 2019-01-17 6.510 6,616,700 +64,500 0.13% 43,074,717
2019-01-18 2019-01-16 6.560 6,552,200 -51,500 0.13% 42,982,432
2019-01-16 2019-01-14 6.370 6,603,700 +20,000 0.13% 42,065,569
2019-01-15 2019-01-11 6.570 6,583,700 +152,500 0.13% 43,254,909
2019-01-14 2019-01-10 6.560 6,431,200 +244,000 0.13% 42,188,672
2019-01-11 2019-01-09 6.530 6,187,200 +85,000 0.12% 40,402,416
2019-01-10 2019-01-08 6.320 6,102,200 -18,000 0.12% 38,565,904
2019-01-09 2019-01-07 6.330 6,120,200 +40,000 0.12% 38,740,866
2019-01-08 2019-01-04 6.310 6,080,200 +8,000 0.12% 38,366,062
2019-01-07 2019-01-03 6.430 6,072,200 -38,000 0.12% 39,044,246
2019-01-04 2019-01-02 6.580 6,110,200 -52,500 0.12% 40,205,116
2019-01-03 2018-12-31 6.850 6,162,700 +37,000 0.12% 42,214,495
2019-01-02 2018-12-27 6.760 6,125,700 +1,500 0.12% 41,409,732
2018-12-28 2018-12-24 6.830 6,124,200 -256,500 0.12% 41,828,286
2018-12-27 2018-12-20 7.120 6,380,700 -248,500 0.13% 45,430,584
2018-12-21 2018-12-19 7.420 6,629,200 -30,000 0.13% 49,188,664
2018-12-20 2018-12-18 7.410 6,659,200 +9,500 0.13% 49,344,672
2018-12-19 2018-12-17 7.520 6,649,700 +10,000 0.13% 50,005,744
2018-12-18 2018-12-14 7.450 6,639,700 +17,500 0.13% 49,465,765
2018-12-17 2018-12-13 7.520 6,622,200 -97,500 0.13% 49,798,944
2018-12-14 2018-12-12 7.520 6,719,700 +75,000 0.13% 50,532,144
2018-12-13 2018-12-11 7.440 6,644,700 +21,500 0.13% 49,436,568
2018-12-12 2018-12-10 7.440 6,623,200 -150,500 0.13% 49,276,608
2018-12-11 2018-12-07 7.290 6,773,700 +3,000 0.13% 49,380,273
2018-12-10 2018-12-06 7.150 6,770,700 -34,000 0.13% 48,410,505
2018-12-07 2018-12-05 7.440 6,804,700 +29,500 0.14% 50,626,968
2018-12-06 2018-12-04 7.620 6,775,200 +158,500 0.13% 51,627,024
2018-12-05 2018-12-03 7.420 6,616,700 -20,000 0.13% 49,095,914
2018-12-04 2018-11-30 7.190 6,636,700 -43,000 0.13% 47,717,873
2018-12-03 2018-11-29 7.160 6,679,700 +7,500 0.13% 47,826,652
2018-11-30 2018-11-28 7.240 6,672,200 -30,000 0.13% 48,306,728
2018-11-29 2018-11-27 7.200 6,702,200 -1,620,500 0.13% 48,255,840
2018-11-28 2018-11-26 6.990 8,322,700 -270,500 0.17% 58,175,673
2018-11-27 2018-11-23 6.950 8,593,200 +18,500 0.17% 59,722,740
2018-11-26 2018-11-22 7.050 8,574,700 -422,000 0.17% 60,451,635
2018-11-23 2018-11-21 7.040 8,996,700 +152,500 0.18% 63,336,768
2018-11-22 2018-11-20 6.650 8,844,200 -57,000 0.18% 58,813,930
2018-11-21 2018-11-19 6.850 8,901,200 +42,000 0.18% 60,973,220
2018-11-20 2018-11-16 6.860 8,859,200 +8,000 0.18% 60,774,112
2018-11-19 2018-11-15 6.700 8,851,200 +12,000 0.18% 59,303,040
2018-11-16 2018-11-14 6.340 8,839,200 +82,000 0.18% 56,040,528
2018-11-15 2018-11-13 6.410 8,757,200 +84,000 0.17% 56,133,652
2018-11-14 2018-11-12 6.500 8,673,200 -22,500 0.17% 56,375,800
2018-11-13 2018-11-09 6.350 8,695,700 -39,500 0.17% 55,217,695
2018-11-12 2018-11-08 6.560 8,735,200 -236,500 0.17% 57,302,912
2018-11-09 2018-11-07 6.880 8,971,700 -5,500 0.18% 61,725,296
2018-11-08 2018-11-06 6.940 8,977,200 +8,000 0.18% 62,301,768
2018-11-07 2018-11-05 7.130 8,969,200 -47,000 0.18% 63,950,396
2018-11-06 2018-11-02 7.270 9,016,200 +413,500 0.18% 65,547,774
2018-11-05 2018-11-01 6.570 8,602,700 +1,972,000 0.17% 56,519,739
2018-11-02 2018-10-31 6.470 6,630,700 -96,000 0.13% 42,900,629
2018-11-01 2018-10-30 5.990 6,726,700 +18,500 0.13% 40,292,933
2018-10-31 2018-10-29 6.000 6,708,200 -18,000 0.13% 40,249,200
2018-10-30 2018-10-26 5.990 6,726,200 +17,500 0.13% 40,289,938
2018-10-29 2018-10-25 6.040 6,708,700 +49,000 0.13% 40,520,548
2018-10-26 2018-10-24 6.230 6,659,700 +500 0.13% 41,489,931
2018-10-25 2018-10-23 6.450 6,659,200 -48,000 0.13% 42,951,840
2018-10-24 2018-10-22 6.830 6,707,200 +58,000 0.13% 45,810,176
2018-10-23 2018-10-19 6.680 6,649,200 -185,000 0.13% 44,416,656
2018-10-22 2018-10-18 6.760 6,834,200 -36,500 0.14% 46,199,192
2018-10-19 2018-10-16 6.810 6,870,700 -110,000 0.14% 46,789,467
2018-10-18 2018-10-15 6.900 6,980,700 -25,000 0.14% 48,166,830
2018-10-16 2018-10-12 7.180 7,005,700 -222,500 0.14% 50,300,926
2018-10-15 2018-10-11 6.920 7,228,200 -136,500 0.14% 50,019,144
2018-10-12 2018-10-10 7.490 7,364,700 -125,000 0.15% 55,161,603
2018-10-11 2018-10-09 7.790 7,489,700 -34,500 0.15% 58,344,763
2018-10-10 2018-10-08 7.700 7,524,200 -12,500 0.15% 57,936,340
2018-10-09 2018-10-05 7.930 7,536,700 +136,500 0.15% 59,766,031
2018-10-08 2018-10-04 8.260 7,400,200 +13,000 0.15% 61,125,652
2018-10-05 2018-10-03 8.390 7,387,200 +4,500 0.15% 61,978,608
2018-10-04 2018-10-02 8.410 7,382,700 -52,500 0.15% 62,088,507
2018-10-03 2018-09-28 8.440 7,435,200 +68,500 0.15% 62,753,088
2018-10-02 2018-09-27 8.360 7,366,700 +7,500 0.15% 61,585,612
2018-09-28 2018-09-26 8.470 7,359,200 -95,000 0.15% 62,332,424
2018-09-27 2018-09-24 8.450 7,454,200 -13,000 0.15% 62,987,990
2018-09-26 2018-09-21 8.510 7,467,200 +111,000 0.15% 63,545,872
2018-09-24 2018-09-20 8.620 7,356,200 +500 0.15% 63,410,444
2018-09-21 2018-09-19 8.660 7,355,700 +36,500 0.15% 63,700,362
2018-09-20 2018-09-18 8.470 7,319,200 +51,000 0.14% 61,993,624
2018-09-19 2018-09-17 8.400 7,268,200 +12,500 0.14% 61,052,880
2018-09-18 2018-09-14 8.710 7,255,700 -17,000 0.14% 63,197,147
2018-09-17 2018-09-13 8.550 7,272,700 +14,500 0.14% 62,181,585
2018-09-14 2018-09-12 8.350 7,258,200 +17,000 0.14% 60,605,970
2018-09-13 2018-09-11 8.490 7,241,200 -10,000 0.14% 61,477,788
2018-09-12 2018-09-10 8.520 7,251,200 -167,000 0.14% 61,780,224
2018-09-11 2018-09-07 8.670 7,418,200 -37,000 0.15% 64,315,794
2018-09-10 2018-09-06 8.840 7,455,200 -11,000 0.15% 65,903,968
2018-09-07 2018-09-05 8.910 7,466,200 -82,000 0.15% 66,523,842
2018-09-06 2018-09-04 9.130 7,548,200 +65,500 0.15% 68,915,066
2018-09-05 2018-09-03 9.040 7,482,700 +44,000 0.15% 67,643,608
2018-09-04 2018-08-31 9.260 7,438,700 -157,000 0.15% 68,882,362
2018-09-03 2018-08-30 9.030 7,595,700 +9,000 0.15% 68,589,171
2018-08-31 2018-08-29 9.110 7,586,700 +153,500 0.15% 69,114,837
2018-08-30 2018-08-28 9.240 7,433,200 +583,500 0.15% 68,682,768
2018-08-29 2018-08-27 9.150 6,849,700 +105,500 0.14% 62,674,755
2018-08-28 2018-08-24 8.760 6,744,200 +35,500 0.14% 59,079,192
2018-08-27 2018-08-23 8.840 6,708,700 -186,500 0.13% 59,304,908
2018-08-24 2018-08-22 8.980 6,895,200 -67,500 0.14% 61,918,896
2018-08-23 2018-08-21 8.850 6,962,700 -31,000 0.14% 61,619,895
2018-08-22 2018-08-20 8.710 6,993,700 -5,500 0.14% 60,915,127
2018-08-21 2018-08-17 8.510 6,999,200 -86,000 0.14% 59,563,192
2018-08-20 2018-08-16 8.520 7,085,200 -28,000 0.14% 60,365,904
2018-08-17 2018-08-15 8.620 7,113,200 -93,500 0.14% 61,315,784
2018-08-16 2018-08-14 8.880 7,206,700 +9,000 0.14% 63,995,496
2018-08-15 2018-08-13 9.190 7,197,700 -125,000 0.14% 66,146,863
2018-08-14 2018-08-10 9.860 7,322,700 +145,500 0.15% 72,201,822
2018-08-13 2018-08-09 9.450 7,177,200 +71,500 0.14% 67,824,540
2018-08-10 2018-08-08 9.260 7,105,700 +76,500 0.14% 65,798,782
2018-08-09 2018-08-07 9.080 7,029,200 -288,500 0.14% 63,825,136
2018-08-08 2018-08-06 8.970 7,317,700 +181,000 0.15% 65,639,769
2018-08-07 2018-08-03 9.020 7,136,700 -12,500 0.14% 64,373,034
2018-08-06 2018-08-02 9.190 7,149,200 -107,500 0.14% 65,701,148
2018-08-03 2018-08-01 9.380 7,256,700 +28,000 0.15% 68,067,846
2018-08-02 2018-07-31 9.480 7,228,700 -145,500 0.14% 68,528,076
2018-08-01 2018-07-30 9.650 7,374,200 +53,500 0.15% 71,161,030
2018-07-31 2018-07-27 9.830 7,320,700 +15,500 0.15% 71,962,481
2018-07-30 2018-07-26 9.730 7,305,200 +2,500 0.15% 71,079,596
2018-07-27 2018-07-25 9.940 7,302,700 +50,000 0.15% 72,588,838
2018-07-26 2018-07-24 9.680 7,252,700 +78,500 0.15% 70,206,136
2018-07-25 2018-07-23 9.510 7,174,200 +42,500 0.14% 68,226,642
2018-07-24 2018-07-20 9.580 7,131,700 +15,200 0.14% 68,321,686
2018-07-23 2018-07-19 9.480 7,116,500 +74,500 0.14% 67,464,420
2018-07-20 2018-07-18 9.510 7,042,000 -124,000 0.14% 66,969,420
2018-07-19 2018-07-17 9.540 7,166,000 -217,000 0.14% 68,363,640
2018-07-18 2018-07-16 9.720 7,383,000 -38,000 0.15% 71,762,760
2018-07-17 2018-07-13 9.800 7,421,000 -3,500 0.15% 72,725,800
2018-07-16 2018-07-12 9.660 7,424,500 -1,000 0.15% 71,720,670
2018-07-13 2018-07-11 9.270 7,425,500 -17,000 0.15% 68,834,385
2018-07-12 2018-07-10 9.300 7,442,500 -129,500 0.15% 69,215,250
2018-07-11 2018-07-09 9.460 7,572,000 -234,000 0.15% 71,631,120
2018-07-10 2018-07-06 9.310 7,806,000 +48,000 0.16% 72,673,860
2018-07-09 2018-07-05 9.380 7,758,000 +83,000 0.16% 72,770,040
2018-07-06 2018-07-04 9.700 7,675,000 +99,000 0.15% 74,447,500
2018-07-05 2018-07-03 10.180 7,576,000 +1,000 0.15% 77,123,680
2018-07-04 2018-06-29 10.200 7,575,000 +138,000 0.15% 77,265,000
2018-07-03 2018-06-28 9.900 7,437,000 +120,500 0.15% 73,626,300
2018-06-29 2018-06-27 10.240 7,316,500 -448,000 0.15% 74,920,960
2018-06-28 2018-06-26 11.280 7,764,500 +16,500 0.16% 87,583,560
2018-06-27 2018-06-25 10.980 7,748,000 -38,500 0.16% 85,073,040
2018-06-26 2018-06-22 11.300 7,786,500 +271,500 0.16% 87,987,450
2018-06-25 2018-06-21 11.160 7,515,000 +679,500 0.15% 83,867,400
2018-06-22 2018-06-20 10.800 6,835,500 +349,000 0.14% 73,823,400
2018-06-21 2018-06-19 10.700 6,486,500 -273,000 0.13% 69,405,550
2018-06-20 2018-06-15 11.160 6,759,500 -105,000 0.14% 75,436,020
2018-06-19 2018-06-14 11.480 6,864,500 -106,000 0.14% 78,804,460
2018-06-15 2018-06-13 11.280 6,970,500 -629,500 0.14% 78,627,240
2018-06-14 2018-06-12 10.780 7,600,000 -211,500 0.15% 81,928,000
2018-06-13 2018-06-11 10.580 7,811,500 +187,500 0.16% 82,645,670
2018-06-12 2018-06-08 10.320 7,624,000 +88,000 0.15% 78,679,680
2018-06-11 2018-06-07 10.460 7,536,000 +11,000 0.15% 78,826,560
2018-06-08 2018-06-06 10.680 7,525,000 +146,000 0.15% 80,367,000
2018-06-07 2018-06-05 10.560 7,379,000 -67,500 0.15% 77,922,240
2018-06-06 2018-06-04 10.540 7,446,500 +85,000 0.15% 78,486,110
2018-06-05 2018-06-01 10.340 7,361,500 +18,500 0.15% 76,117,910
2018-06-04 2018-05-31 10.260 7,343,000 -69,000 0.15% 75,339,180
2018-06-01 2018-05-30 10.100 7,412,000 +28,500 0.15% 74,861,200
2018-05-31 2018-05-29 10.160 7,383,500 -1,500 0.15% 75,016,360
2018-05-30 2018-05-28 10.120 7,385,000 -88,000 0.15% 74,736,200
2018-05-29 2018-05-25 10.160 7,473,000 -290,500 0.15% 75,925,680
2018-05-28 2018-05-24 10.360 7,763,500 +7,000 0.16% 80,429,860
2018-05-25 2018-05-23 10.200 7,756,500 +59,000 0.16% 79,116,300
2018-05-24 2018-05-21 10.400 7,697,500 -68,500 0.16% 80,054,000
2018-05-23 2018-05-18 10.420 7,766,000 -44,000 0.16% 80,921,720
2018-05-21 2018-05-17 10.480 7,810,000 +24,000 0.16% 81,848,800
2018-05-18 2018-05-16 10.600 7,786,000 -43,000 0.16% 82,531,600
2018-05-17 2018-05-15 10.660 7,829,000 -24,000 0.16% 83,457,140
2018-05-16 2018-05-14 10.780 7,853,000 -219,500 0.16% 84,655,340
2018-05-15 2018-05-11 10.560 8,072,500 -410,500 0.16% 85,245,600
2018-05-14 2018-05-10 10.780 8,483,000 -261,000 0.17% 91,446,740
2018-05-11 2018-05-09 10.180 8,744,000 +158,000 0.18% 89,013,920
2018-05-10 2018-05-08 10.340 8,586,000 -3,500 0.17% 88,779,240
2018-05-09 2018-05-07 10.440 8,589,500 +158,000 0.17% 89,674,380
2018-05-08 2018-05-04 10.320 8,431,500 +80,500 0.17% 87,013,080
2018-05-07 2018-05-03 10.200 8,351,000 -161,000 0.17% 85,180,200
2018-05-04 2018-05-02 9.980 8,512,000 +68,500 0.17% 84,949,760
2018-05-03 2018-04-30 10.120 8,443,500 +110,500 0.17% 85,448,220
2018-05-02 2018-04-27 9.890 8,333,000 +1,500 0.17% 82,413,370
2018-04-30 2018-04-26 9.880 8,331,500 -9,500 0.17% 82,315,220
2018-04-27 2018-04-25 9.970 8,341,000 +159,000 0.17% 83,159,770
2018-04-26 2018-04-24 10.320 8,182,000 -34,500 0.17% 84,438,240
2018-04-25 2018-04-23 10.340 8,216,500 -73,000 0.17% 84,958,610
2018-04-24 2018-04-20 10.640 8,289,500 -242,500 0.17% 88,200,280
2018-04-23 2018-04-19 10.720 8,532,000 -273,500 0.17% 91,463,040
2018-04-20 2018-04-18 10.420 8,805,500 +647,000 0.18% 91,753,310
2018-04-19 2018-04-17 9.490 8,158,500 +279,500 0.17% 77,424,165
2018-04-18 2018-04-16 9.790 7,879,000 +60,000 0.16% 77,135,410
2018-04-17 2018-04-13 9.990 7,819,000 -32,000 0.16% 78,111,810
2018-04-16 2018-04-12 10.040 7,851,000 +21,500 0.16% 78,824,040
2018-04-13 2018-04-11 10.120 7,829,500 +377,500 0.16% 79,234,540
2018-04-12 2018-04-10 10.260 7,452,000 +479,500 0.15% 76,457,520
2018-04-11 2018-04-09 10.140 6,972,500 -34,500 0.14% 70,701,150
2018-04-10 2018-04-06 10.060 7,007,000 +424,000 0.14% 70,490,420
2018-04-09 2018-04-04 10.200 6,583,000 -102,000 0.13% 67,146,600
2018-04-06 2018-04-03 10.640 6,685,000 +51,000 0.14% 71,128,400
2018-04-04 2018-03-29 10.260 6,634,000 -8,000 0.13% 68,064,840
2018-04-03 2018-03-28 10.240 6,642,000 -136,000 0.13% 68,014,080
2018-03-29 2018-03-27 10.680 6,778,000 -177,500 0.14% 72,389,040
2018-03-28 2018-03-26 10.340 6,955,500 +40,000 0.14% 71,919,870
2018-03-27 2018-03-23 10.180 6,915,500 -207,000 0.14% 70,399,790
2018-03-26 2018-03-22 10.580 7,122,500 -100,500 0.14% 75,356,050
2018-03-23 2018-03-21 10.860 7,223,000 -133,000 0.15% 78,441,780
2018-03-22 2018-03-20 11.080 7,356,000 +48,000 0.15% 81,504,480
2018-03-21 2018-03-19 10.980 7,308,000 -25,500 0.15% 80,241,840
2018-03-20 2018-03-16 10.980 7,333,500 -325,500 0.15% 80,521,830
2018-03-19 2018-03-15 11.040 7,659,000 +135,500 0.16% 84,555,360
2018-03-16 2018-03-14 11.020 7,523,500 -3,000 0.15% 82,908,970
2018-03-15 2018-03-13 11.140 7,526,500 -25,500 0.15% 83,845,210
2018-03-14 2018-03-12 11.400 7,552,000 +215,000 0.15% 86,092,800
2018-03-13 2018-03-09 11.140 7,337,000 +175,500 0.15% 81,734,180
2018-03-12 2018-03-08 10.920 7,161,500 +102,500 0.15% 78,203,580
2018-03-09 2018-03-07 10.780 7,059,000 +47,500 0.14% 76,096,020
2018-03-08 2018-03-06 10.860 7,011,500 +271,500 0.14% 76,144,890
2018-03-07 2018-03-05 10.420 6,740,000 +182,000 0.14% 70,230,800
2018-03-06 2018-03-02 10.460 6,558,000 +3,000 0.13% 68,596,680
2018-03-05 2018-03-01 10.580 6,555,000 -32,500 0.13% 69,351,900
2018-03-02 2018-02-28 10.540 6,587,500 -117,000 0.13% 69,432,250
2018-03-01 2018-02-27 10.440 6,704,500 +36,000 0.14% 69,994,980
2018-02-28 2018-02-26 10.660 6,668,500 -239,500 0.14% 71,086,210
2018-02-27 2018-02-23 10.180 6,908,000 +50,000 0.14% 70,323,440
2018-02-26 2018-02-22 10.140 6,858,000 -45,000 0.14% 69,540,120
2018-02-23 2018-02-21 9.970 6,903,000 +74,000 0.14% 68,822,910
2018-02-22 2018-02-20 9.480 6,829,000 +15,500 0.14% 64,738,920
2018-02-21 2018-02-15 9.360 6,813,500 +39,000 0.14% 63,774,360
2018-02-20 2018-02-13 9.000 6,774,500 +106,000 0.14% 60,970,500
2018-02-14 2018-02-12 8.860 6,668,500 +226,500 0.14% 59,082,910
2018-02-13 2018-02-09 9.750 6,442,000 -253,500 0.13% 62,809,500
2018-02-12 2018-02-08 9.980 6,695,500 +93,000 0.14% 66,821,090
2018-02-09 2018-02-07 9.930 6,602,500 +208,000 0.13% 65,562,825
2018-02-08 2018-02-06 10.140 6,394,500 -1,184,000 0.13% 64,840,230
2018-02-07 2018-02-05 10.840 7,578,500 -186,000 0.15% 82,150,940
2018-02-06 2018-02-02 11.040 7,764,500 +7,500 0.16% 85,720,080
2018-02-05 2018-02-01 10.980 7,757,000 +83,500 0.16% 85,171,860
2018-02-02 2018-01-31 11.340 7,673,500 -152,500 0.16% 87,017,490
2018-02-01 2018-01-30 11.200 7,826,000 -89,500 0.16% 87,651,200
2018-01-31 2018-01-29 11.240 7,915,500 -450,000 0.16% 88,970,220
2018-01-30 2018-01-26 11.500 8,365,500 -696,500 0.17% 96,203,250
2018-01-29 2018-01-25 11.760 9,062,000 +6,500 0.18% 106,569,120
2018-01-26 2018-01-24 11.860 9,055,500 +129,000 0.18% 107,398,230
2018-01-25 2018-01-23 11.420 8,926,500 +16,000 0.18% 101,940,630
2018-01-24 2018-01-22 11.520 8,910,500 +183,000 0.18% 102,648,960
2018-01-23 2018-01-19 11.480 8,727,500 +361,000 0.18% 100,191,700
2018-01-22 2018-01-18 11.240 8,366,500 -59,000 0.17% 94,039,460
2018-01-19 2018-01-17 11.420 8,425,500 -88,000 0.17% 96,219,210
2018-01-18 2018-01-16 11.620 8,513,500 -60,000 0.17% 98,926,870
2018-01-17 2018-01-15 11.760 8,573,500 -185,000 0.17% 100,824,360
2018-01-16 2018-01-12 12.420 8,758,500 -63,000 0.18% 108,780,570
2018-01-15 2018-01-11 12.540 8,821,500 +192,500 0.18% 110,621,610
2018-01-12 2018-01-10 12.340 8,629,000 +80,000 0.18% 106,481,860
2018-01-11 2018-01-09 12.640 8,549,000 +30,500 0.17% 108,059,360
2018-01-10 2018-01-08 12.360 8,518,500 -183,000 0.17% 105,288,660
2018-01-09 2018-01-05 12.460 8,701,500 -111,500 0.18% 108,420,690
2018-01-08 2018-01-04 12.760 8,813,000 +152,500 0.18% 112,453,880
2018-01-05 2018-01-03 12.520 8,660,500 -35,000 0.18% 108,429,460
2018-01-04 2018-01-02 12.620 8,695,500 -173,000 0.18% 109,737,210
2018-01-03 2017-12-29 13.520 8,868,500 -32,500 0.18% 119,902,120
2018-01-02 2017-12-28 13.180 8,901,000 +356,500 0.18% 117,315,180
2017-12-29 2017-12-27 12.340 8,544,500 -329,000 0.17% 105,439,130
2017-12-28 2017-12-22 12.020 8,873,500 -177,500 0.18% 106,659,470
2017-12-27 2017-12-21 11.780 9,051,000 -104,500 0.18% 106,620,780
2017-12-22 2017-12-20 11.660 9,155,500 -79,500 0.19% 106,753,130
2017-12-21 2017-12-19 11.520 9,235,000 -67,000 0.19% 106,387,200
2017-12-20 2017-12-18 11.040 9,302,000 +179,000 0.19% 102,694,080
2017-12-19 2017-12-15 11.280 9,123,000 +3,500 0.19% 102,907,440
2017-12-18 2017-12-14 11.020 9,119,500 +392,000 0.19% 100,496,890
2017-12-15 2017-12-13 11.240 8,727,500 +598,500 0.18% 98,097,100
2017-12-14 2017-12-12 10.940 8,129,000 +261,000 0.17% 88,931,260
2017-12-13 2017-12-11 10.820 7,868,000 +96,500 0.16% 85,131,760
2017-12-12 2017-12-08 10.720 7,771,500 +22,500 0.16% 83,310,480
2017-12-11 2017-12-07 10.280 7,749,000 +135,500 0.16% 79,659,720
2017-12-08 2017-12-06 10.300 7,613,500 +117,500 0.15% 78,419,050
2017-12-07 2017-12-05 10.520 7,496,000 -170,000 0.15% 78,857,920
2017-12-06 2017-12-04 11.200 7,666,000 -363,500 0.16% 85,859,200
2017-12-05 2017-12-01 11.320 8,029,500 +155,500 0.17% 90,893,940
2017-12-04 2017-11-30 10.900 7,874,000 +480,500 0.17% 85,826,600
2017-12-01 2017-11-29 10.840 7,393,500 +339,500 0.16% 80,145,540
2017-11-30 2017-11-28 11.200 7,054,000 +163,000 0.15% 79,004,800
2017-11-29 2017-11-27 11.420 6,891,000 -56,000 0.15% 78,695,220
2017-11-28 2017-11-24 11.900 6,947,000 +89,000 0.15% 82,669,300
2017-11-27 2017-11-23 12.040 6,858,000 +196,000 0.15% 82,570,320
2017-11-24 2017-11-22 12.360 6,662,000 +554,000 0.14% 82,342,320
2017-11-23 2017-11-21 11.700 6,108,000 +720,500 0.13% 71,463,600
2017-11-22 2017-11-20 11.760 5,387,500 -178,000 0.12% 63,357,000
2017-11-21 2017-11-17 11.080 5,565,500 -107,800 0.12% 61,665,740
2017-11-20 2017-11-16 11.520 5,673,300 +13,000 0.12% 65,356,416
2017-11-17 2017-11-15 11.700 5,660,300 -733,600 0.12% 66,225,510
2017-11-16 2017-11-14 13.560 6,393,900 +251,500 0.14% 86,701,284
2017-11-15 2017-11-13 14.360 6,142,400 -33,500 0.13% 88,204,864
2017-11-14 2017-11-10 13.840 6,175,900 +361,000 0.13% 85,474,456
2017-11-13 2017-11-09 14.160 5,814,900 -88,400 0.12% 82,338,984
2017-11-10 2017-11-08 13.240 5,903,300 -404,000 0.13% 78,159,692
2017-11-09 2017-11-07 13.800 6,307,300 +43,700 0.14% 87,040,740
2017-11-08 2017-11-06 14.140 6,263,600 -69,500 0.13% 88,567,304
2017-11-07 2017-11-03 13.860 6,333,100 +61,000 0.14% 87,776,766
2017-11-06 2017-11-02 12.660 6,272,100 -143,800 0.13% 79,404,786
2017-11-03 2017-11-01 12.980 6,415,900 -146,500 0.14% 83,278,382
2017-11-02 2017-10-31 11.960 6,562,400 -212,000 0.14% 78,486,304
2017-11-01 2017-10-30 11.580 6,774,400 -208,000 0.15% 78,447,552
2017-10-31 2017-10-27 11.040 6,982,400 -41,000 0.15% 77,085,696
2017-10-30 2017-10-26 10.760 7,023,400 +224,000 0.15% 75,571,784
2017-10-27 2017-10-25 10.840 6,799,400 -34,000 0.15% 73,705,496
2017-10-26 2017-10-24 10.700 6,833,400 -82,500 0.15% 73,117,380
2017-10-25 2017-10-23 10.800 6,915,900 +371,000 0.15% 74,691,720
2017-10-24 2017-10-20 10.440 6,544,900 -65,000 0.14% 68,328,756
2017-10-23 2017-10-19 9.780 6,609,900 +1,000 0.14% 64,644,822
2017-10-20 2017-10-18 10.120 6,608,900 +120,000 0.14% 66,882,068
2017-10-19 2017-10-17 10.140 6,488,900 +532,500 0.14% 65,797,446
2017-10-18 2017-10-16 9.990 5,956,400 -117,500 0.13% 59,504,436
2017-10-17 2017-10-13 10.060 6,073,900 +95,500 0.13% 61,103,434
2017-10-16 2017-10-12 9.500 5,978,400 -142,000 0.13% 56,794,800
2017-10-13 2017-10-11 9.730 6,120,400 +4,500 0.13% 59,551,492
2017-10-12 2017-10-10 9.930 6,115,900 +214,500 0.13% 60,730,887
2017-10-11 2017-10-09 9.950 5,901,400 -201,200 0.13% 58,718,930
2017-10-10 2017-10-06 9.330 6,102,600 +551,500 0.13% 56,937,258
2017-10-09 2017-10-04 8.830 5,551,100 -93,500 0.12% 49,016,213
2017-10-06 2017-10-03 8.800 5,644,600 +41,500 0.12% 49,672,480
2017-10-04 2017-09-29 8.820 5,603,100 -25,000 0.12% 49,419,342
2017-10-03 2017-09-28 8.770 5,628,100 -90,000 0.12% 49,358,437
2017-09-29 2017-09-27 8.460 5,718,100 +42,000 0.12% 48,375,126
2017-09-28 2017-09-26 8.250 5,676,100 +4,000 0.12% 46,827,825
2017-09-27 2017-09-25 8.160 5,672,100 +232,000 0.12% 46,284,336
2017-09-26 2017-09-22 8.630 5,440,100 +115,500 0.12% 46,948,063
2017-09-25 2017-09-21 8.760 5,324,600 +1,000 0.11% 46,643,496
2017-09-22 2017-09-20 8.910 5,323,600 -419,500 0.11% 47,433,276
2017-09-21 2017-09-19 8.600 5,743,100 -241,000 0.12% 49,390,660
2017-09-20 2017-09-18 8.600 5,984,100 +126,000 0.13% 51,463,260
2017-09-19 2017-09-15 8.170 5,858,100 +251,000 0.13% 47,860,677
2017-09-18 2017-09-14 8.220 5,607,100 +1,092,000 0.12% 46,090,362
2017-09-15 2017-09-13 8.030 4,515,100 +422,000 0.10% 36,256,253
2017-09-14 2017-09-12 7.740 4,093,100 +198,000 0.09% 31,680,594
2017-09-13 2017-09-11 7.670 3,895,100 -52,500 0.08% 29,875,417
2017-09-12 2017-09-08 7.680 3,947,600 +224,000 0.08% 30,317,568
2017-09-11 2017-09-07 7.900 3,723,600 +196,000 0.08% 29,416,440
2017-09-08 2017-09-06 7.830 3,527,600 +174,500 0.08% 27,621,108
2017-09-07 2017-09-05 8.110 3,353,100 +9,800 0.07% 27,193,641
2017-09-06 2017-09-04 7.230 3,343,300 +3,500 0.07% 24,172,059
2017-09-04 2017-08-31 7.360 3,339,800 -116,500 0.07% 24,580,928
2017-09-01 2017-08-30 7.220 3,456,300 +10,500 0.07% 24,954,486
2017-08-31 2017-08-29 7.320 3,445,800 +133,000 0.07% 25,223,256
2017-08-30 2017-08-28 7.030 3,312,800 +16,000 0.07% 23,288,984
2017-08-29 2017-08-25 7.140 3,296,800 -371,000 0.07% 23,539,152
2017-08-28 2017-08-24 7.130 3,667,800 -2,000 0.08% 26,151,414
2017-08-25 2017-08-22 7.140 3,669,800 +3,000 0.08% 26,202,372
2017-08-24 2017-08-21 7.180 3,666,800 -3,000 0.08% 26,327,624
2017-08-22 2017-08-18 7.200 3,669,800 -2,000 0.08% 26,422,560
2017-08-21 2017-08-17 7.310 3,671,800 -2,000 0.08% 26,840,858
2017-08-17 2017-08-15 7.260 3,673,800 +6,000 0.08% 26,671,788
2017-08-16 2017-08-14 7.330 3,667,800 +20,500 0.08% 26,884,974
2017-08-15 2017-08-11 7.200 3,647,300 +27,000 0.08% 26,260,560
2017-08-14 2017-08-10 7.430 3,620,300 +65,000 0.08% 26,898,829
2017-08-11 2017-08-09 7.960 3,555,300 -94,000 0.08% 28,300,188
2017-08-10 2017-08-08 8.880 3,649,300 -92,500 0.08% 32,405,784
2017-08-09 2017-08-07 8.570 3,741,800 -17,000 0.08% 32,067,226
2017-08-08 2017-08-04 8.480 3,758,800 +29,500 0.08% 31,874,624
2017-08-07 2017-08-03 8.550 3,729,300 +6,500 0.08% 31,885,515
2017-08-04 2017-08-02 8.590 3,722,800 +37,500 0.08% 31,978,852
2017-08-03 2017-08-01 8.510 3,685,300 -3,500 0.08% 31,361,903
2017-08-02 2017-07-31 8.600 3,688,800 +79,500 0.08% 31,723,680
2017-08-01 2017-07-28 8.420 3,609,300 +58,000 0.08% 30,390,306
2017-07-31 2017-07-27 8.690 3,551,300 -80,500 0.08% 30,860,797
2017-07-28 2017-07-26 8.790 3,631,800 +132,500 0.08% 31,923,522
2017-07-27 2017-07-25 9.040 3,499,300 +351,000 0.08% 31,633,672
2017-07-26 2017-07-24 9.120 3,148,300 +114,500 0.07% 28,712,496
2017-07-25 2017-07-21 9.120 3,033,800 -51,500 0.07% 27,668,256
2017-07-24 2017-07-20 9.230 3,085,300 -32,500 0.07% 28,477,319
2017-07-21 2017-07-19 9.310 3,117,800 +264,500 0.07% 29,026,718
2017-07-20 2017-07-18 9.170 2,853,300 +4,000 0.06% 26,164,761
2017-07-19 2017-07-17 8.980 2,849,300 -22,500 0.06% 25,586,714
2017-07-18 2017-07-14 9.000 2,871,800 -59,000 0.06% 25,846,200
2017-07-17 2017-07-13 9.100 2,930,800 -24,100 0.06% 26,670,280
2017-07-14 2017-07-12 9.040 2,954,900 -117,500 0.06% 26,712,296
2017-07-13 2017-07-11 8.630 3,072,400 +20,000 0.07% 26,514,812
2017-07-12 2017-07-10 8.500 3,052,400 +18,500 0.07% 25,945,400
2017-07-11 2017-07-07 8.570 3,033,900 +169,000 0.07% 26,000,523
2017-07-10 2017-07-06 8.940 2,864,900 +82,500 0.06% 25,612,206
2017-07-06 2017-07-04 8.600 2,782,400 +7,000 0.06% 23,928,640
2017-07-05 2017-07-03 8.740 2,775,400 +95,500 0.06% 24,256,996
2017-07-04 2017-06-30 9.050 2,679,900 +7,500 0.06% 24,253,095
2017-06-30 2017-06-28 8.380 2,672,400 -49,000 0.06% 22,394,712
2017-06-29 2017-06-27 8.470 2,721,400 +17,000 0.06% 23,050,258
2017-06-28 2017-06-26 8.400 2,704,400 -7,000 0.06% 22,716,960
2017-06-27 2017-06-23 8.390 2,711,400 +14,000 0.06% 22,748,646
2017-06-23 2017-06-21 8.570 2,697,400 +32,000 0.06% 23,116,718
2017-06-21 2017-06-19 8.770 2,665,400 +97,500 0.06% 23,375,558
2017-06-20 2017-06-16 8.960 2,567,900 +17,300 0.06% 23,008,384
2017-06-19 2017-06-15 8.680 2,550,600 -15,200 0.05% 22,139,208
2017-06-16 2017-06-14 8.570 2,565,800 +94,000 0.06% 21,988,906
2017-06-15 2017-06-13 7.740 2,471,800 -8,000 0.05% 19,131,732
2017-06-14 2017-06-12 7.750 2,479,800 -29,500 0.05% 19,218,450
2017-06-13 2017-06-09 7.880 2,509,300 +12,500 0.05% 19,773,284
2017-06-12 2017-06-08 8.050 2,496,800 +8,000 0.05% 20,099,240
2017-06-09 2017-06-07 8.080 2,488,800 -20,500 0.05% 20,109,504
2017-06-08 2017-06-06 7.910 2,509,300 -69,500 0.05% 19,848,563
2017-06-07 2017-06-05 7.900 2,578,800 +18,500 0.06% 20,372,520
2017-06-05 2017-06-01 8.150 2,560,300 -700 0.06% 20,866,445
2017-06-02 2017-05-31 8.210 2,561,000 -112,000 0.06% 21,025,810
2017-05-31 2017-05-26 8.400 2,673,000 -20,000 0.06% 22,453,200
2017-05-29 2017-05-25 8.450 2,693,000 -20,000 0.06% 22,755,850
2017-05-26 2017-05-24 8.360 2,713,000 -30,000 0.06% 22,680,680
2017-05-25 2017-05-23 8.390 2,743,000 -43,900 0.06% 23,013,770
2017-05-22 2017-05-18 8.410 2,786,900 -12,400 0.06% 23,437,829
2017-05-19 2017-05-17 8.420 2,799,300 -2,500 0.06% 23,570,106
2017-05-18 2017-05-16 8.520 2,801,800 -5,000 0.06% 23,871,336
2017-05-17 2017-05-15 8.410 2,806,800 +30,000 0.06% 23,605,188
2017-05-16 2017-05-12 8.380 2,776,800 -51,000 0.06% 23,269,584
2017-05-15 2017-05-11 9.110 2,827,800 +67,500 0.06% 25,761,258
2017-05-12 2017-05-10 9.370 2,760,300 -9,500 0.06% 25,864,011
2017-05-11 2017-05-09 9.370 2,769,800 +20,000 0.06% 25,953,026
2017-05-10 2017-05-08 9.490 2,749,800 -11,500 0.06% 26,095,602
2017-05-09 2017-05-05 9.440 2,761,300 -95,000 0.06% 26,066,672
2017-05-08 2017-05-04 9.430 2,856,300 -33,000 0.06% 26,934,909
2017-05-05 2017-05-02 9.640 2,889,300 +45,200 0.06% 27,852,852
2017-05-04 2017-04-28 9.860 2,844,100 +107,500 0.06% 28,042,826
2017-04-28 2017-04-26 9.280 2,736,600 +17,000 0.06% 25,395,648
2017-04-25 2017-04-21 9.300 2,719,600 +21,000 0.06% 25,292,280
2017-04-24 2017-04-20 9.070 2,698,600 -54,000 0.06% 24,476,302
2017-04-21 2017-04-19 9.170 2,752,600 -62,000 0.06% 25,241,342
2017-04-20 2017-04-18 9.090 2,814,600 -64,200 0.06% 25,584,714
2017-04-19 2017-04-13 9.220 2,878,800 -33,500 0.06% 26,542,536
2017-04-18 2017-04-12 9.360 2,912,300 +15,000 0.06% 27,259,128
2017-04-13 2017-04-11 9.440 2,897,300 +10,000 0.06% 27,350,512
2017-04-11 2017-04-07 9.620 2,887,300 -55,400 0.06% 27,775,826
2017-04-10 2017-04-06 9.450 2,942,700 -41,000 0.06% 27,808,515
2017-04-07 2017-04-05 9.700 2,983,700 -56,600 0.06% 28,941,890
2017-04-06 2017-04-03 9.710 3,040,300 -89,500 0.07% 29,521,313
2017-04-05 2017-03-31 9.620 3,129,800 +2,500 0.07% 30,108,676
2017-03-31 2017-03-29 9.940 3,127,300 +149,600 0.07% 31,085,362
2017-03-30 2017-03-28 10.280 2,977,700 +67,000 0.06% 30,610,756
2017-03-29 2017-03-27 9.980 2,910,700 +39,000 0.06% 29,048,786
2017-03-28 2017-03-24 10.100 2,871,700 -4,500 0.06% 29,004,170
2017-03-27 2017-03-23 10.140 2,876,200 +52,000 0.06% 29,164,668
2017-03-24 2017-03-22 10.000 2,824,200 -49,500 0.06% 28,242,000
2017-03-23 2017-03-21 10.440 2,873,700 -2,500 0.06% 30,001,428
2017-03-22 2017-03-20 10.520 2,876,200 -152,800 0.06% 30,257,624
2017-03-21 2017-03-17 10.700 3,029,000 +83,000 0.07% 32,410,300
2017-03-20 2017-03-16 10.660 2,946,000 +11,000 0.06% 31,404,360
2017-03-17 2017-03-15 10.500 2,935,000 -73,500 0.06% 30,817,500
2017-03-16 2017-03-14 10.340 3,008,500 +20,500 0.06% 31,107,890
2017-03-15 2017-03-13 10.380 2,988,000 -25,500 0.06% 31,015,440
2017-03-14 2017-03-10 10.060 3,013,500 +2,500 0.06% 30,315,810
2017-03-13 2017-03-09 10.080 3,011,000 -25,000 0.06% 30,350,880
2017-03-10 2017-03-08 10.240 3,036,000 +104,000 0.07% 31,088,640
2017-03-09 2017-03-07 10.420 2,932,000 +282,500 0.06% 30,551,440
2017-03-08 2017-03-06 10.040 2,649,500 +90,000 0.06% 26,600,980
2017-03-07 2017-03-03 10.060 2,559,500 -1,000 0.06% 25,748,570
2017-03-06 2017-03-02 9.960 2,560,500 +19,500 0.06% 25,502,580
2017-03-03 2017-03-01 10.060 2,541,000 -199,000 0.05% 25,562,460
2017-03-02 2017-02-28 10.100 2,740,000 +58,000 0.06% 27,674,000
2017-03-01 2017-02-27 10.220 2,682,000 -31,700 0.06% 27,410,040
2017-02-28 2017-02-24 10.280 2,713,700 -45,000 0.06% 27,896,836
2017-02-27 2017-02-23 10.460 2,758,700 +2,000 0.06% 28,856,002
2017-02-24 2017-02-22 10.600 2,756,700 +134,500 0.06% 29,221,020
2017-02-23 2017-02-21 10.220 2,622,200 -47,500 0.06% 26,798,884
2017-02-22 2017-02-20 10.480 2,669,700 +118,000 0.06% 27,978,456
2017-02-21 2017-02-17 10.540 2,551,700 -24,500 0.06% 26,894,918
2017-02-20 2017-02-16 10.640 2,576,200 +21,000 0.06% 27,410,768
2017-02-17 2017-02-15 10.680 2,555,200 +100,000 0.06% 27,289,536
2017-02-16 2017-02-14 11.300 2,455,200 +27,500 0.05% 27,743,760
2017-02-15 2017-02-13 11.440 2,427,700 +6,500 0.05% 27,772,888
2017-02-14 2017-02-10 11.280 2,421,200 -6,500 0.05% 27,311,136
2017-02-13 2017-02-09 11.360 2,427,700 +13,800 0.05% 27,578,672
2017-02-10 2017-02-08 11.440 2,413,900 -64,000 0.05% 27,615,016
2017-02-09 2017-02-07 11.200 2,477,900 -62,500 0.05% 27,752,480
2017-02-08 2017-02-06 10.860 2,540,400 -7,200 0.06% 27,588,744
2017-02-06 2017-02-02 10.520 2,547,600 +39,000 0.06% 26,800,752
2017-02-03 2017-02-01 10.440 2,508,600 -75,000 0.06% 26,189,784
2017-02-02 2017-01-27 10.700 2,583,600 +38,000 0.06% 27,644,520
2017-01-26 2017-01-24 11.080 2,545,600 +311,000 0.06% 28,205,248
2017-01-25 2017-01-23 10.700 2,234,600 +8,000 0.05% 23,910,220
2017-01-24 2017-01-20 10.800 2,226,600 +28,500 0.05% 24,047,280
2017-01-23 2017-01-19 10.920 2,198,100 +20,500 0.05% 24,003,252
2017-01-20 2017-01-18 10.880 2,177,600 +82,000 0.05% 23,692,288
2017-01-19 2017-01-17 11.060 2,095,600 -102,000 0.05% 23,177,336
2017-01-18 2017-01-16 10.560 2,197,600 -111,500 0.05% 23,206,656
2017-01-17 2017-01-13 10.760 2,309,100 -90,000 0.05% 24,845,916
2017-01-16 2017-01-12 10.740 2,399,100 +37,000 0.06% 25,766,334
2017-01-13 2017-01-11 10.860 2,362,100 -75,000 0.06% 25,652,406
2017-01-12 2017-01-10 11.200 2,437,100 +333,000 0.06% 27,295,520
2017-01-11 2017-01-09 11.100 2,104,100 +352,500 0.05% 23,355,510
2017-01-10 2017-01-06 11.600 1,751,600 -12,000 0.04% 20,318,560
2017-01-09 2017-01-05 11.500 1,763,600 +9,500 0.04% 20,281,400
2017-01-06 2017-01-04 11.620 1,754,100 -35,500 0.04% 20,382,642
2017-01-05 2017-01-03 11.580 1,789,600 -323,300 0.04% 20,723,568
2017-01-04 2016-12-30 12.180 2,112,900 +10,500 0.05% 25,735,122
2017-01-03 2016-12-29 12.060 2,102,400 -267,000 0.05% 25,354,944
2016-12-30 2016-12-28 11.200 2,369,400 -2,500 0.06% 26,537,280
2016-12-29 2016-12-23 10.940 2,371,900 -36,000 0.06% 25,948,586
2016-12-28 2016-12-22 10.580 2,407,900 -28,100 0.06% 25,475,582
2016-12-23 2016-12-21 10.440 2,436,000 -85,400 0.06% 25,431,840
2016-12-22 2016-12-20 10.520 2,521,400 -20,000 0.06% 26,525,128
2016-12-21 2016-12-19 10.240 2,541,400 +175,100 0.06% 26,023,936
2016-12-20 2016-12-16 10.300 2,366,300 -24,500 0.06% 24,372,890
2016-12-19 2016-12-15 10.060 2,390,800 +23,700 0.06% 24,051,448
2016-12-16 2016-12-14 10.380 2,367,100 -73,200 0.06% 24,570,498
2016-12-15 2016-12-13 9.700 2,440,300 -20,000 0.06% 23,670,910
2016-12-14 2016-12-12 9.400 2,460,300 -98,900 0.06% 23,126,820
2016-12-13 2016-12-09 9.240 2,559,200 -69,900 0.06% 23,647,008
2016-12-12 2016-12-08 9.600 2,629,100 +99,100 0.06% 25,239,360
2016-12-09 2016-12-07 10.280 2,530,000 -4,900 0.06% 26,008,400
2016-12-08 2016-12-06 10.300 2,534,900 -25,000 0.06% 26,109,470
2016-12-07 2016-12-05 10.000 2,559,900 -56,300 0.06% 25,599,000
2016-12-06 2016-12-02 10.000 2,616,200 -43,400 0.06% 26,162,000
2016-12-05 2016-12-01 9.900 2,659,600 +227,000 0.06% 26,330,040
2016-12-02 2016-11-30 10.500 2,432,600 +20,600 0.06% 25,542,300
2016-12-01 2016-11-29 10.500 2,412,000 -4,200 0.06% 25,326,000
2016-11-30 2016-11-28 10.500 2,416,200 +900 0.06% 25,370,100
2016-11-29 2016-11-25 10.500 2,415,300 +25,400 0.06% 25,360,650
2016-11-28 2016-11-24 10.600 2,389,900 +14,900 0.06% 25,332,940
2016-11-25 2016-11-23 10.800 2,375,000 -15,000 0.06% 25,650,000
2016-11-24 2016-11-22 11.100 2,390,000 -44,400 0.06% 26,529,000
2016-11-23 2016-11-21 11.000 2,434,400 -27,900 0.06% 26,778,400
2016-11-22 2016-11-18 10.800 2,462,300 -85,200 0.06% 26,592,840
2016-11-21 2016-11-17 10.200 2,547,500 -2,300 0.06% 25,984,500
2016-11-18 2016-11-16 10.400 2,549,800 -5,100 0.06% 26,517,920
2016-11-17 2016-11-15 10.300 2,554,900 +64,800 0.06% 26,315,470
2016-11-16 2016-11-14 10.400 2,490,100 +113,200 0.06% 25,897,040
2016-11-15 2016-11-11 11.200 2,376,900 -98,600 0.06% 26,621,280
2016-11-14 2016-11-10 11.200 2,475,500 +46,700 0.06% 27,725,600
2016-11-11 2016-11-09 10.400 2,428,800 +41,900 0.06% 25,259,520
2016-11-10 2016-11-08 10.800 2,386,900 +90,200 0.06% 25,778,520
2016-11-09 2016-11-07 10.900 2,296,700 +648,000 0.05% 25,034,030
2016-11-08 2016-11-04 11.100 1,648,700 +4,900 0.04% 18,300,570
2016-11-04 2016-11-02 10.300 1,643,800 +17,200 0.04% 16,931,140
2016-11-03 2016-11-01 10.100 1,626,600 -1,700 0.04% 16,428,660
2016-11-02 2016-10-31 9.400 1,628,300 -100 0.04% 15,306,020
2016-10-31 2016-10-27 9.700 1,628,400 -125,400 0.04% 15,795,480
2016-10-28 2016-10-26 9.700 1,753,800 +4,100 0.04% 17,011,860
2016-10-27 2016-10-25 9.900 1,749,700 +102,200 0.04% 17,322,030
2016-10-25 2016-10-20 9.800 1,647,500 +6,300 0.04% 16,145,500
2016-10-24 2016-10-19 9.900 1,641,200 +26,000 0.04% 16,247,880
2016-10-20 2016-10-18 9.600 1,615,200 +10,000 0.04% 15,505,920
2016-10-19 2016-10-17 9.400 1,605,200 +170,800 0.04% 15,088,880
2016-10-18 2016-10-14 9.500 1,434,400 -87,000 0.03% 13,626,800
2016-10-17 2016-10-13 9.200 1,521,400 -1,300 0.04% 13,996,880
2016-10-13 2016-10-11 9.000 1,522,700 +12,000 0.04% 13,704,300
2016-10-12 2016-10-07 9.100 1,510,700 -300 0.04% 13,747,370
2016-10-04 2016-09-30 8.700 1,511,000 +1,600 0.04% 13,145,700
2016-10-03 2016-09-29 8.900 1,509,400 +21,700 0.04% 13,433,660
2016-09-29 2016-09-27 8.700 1,487,700 -22,100 0.04% 12,942,990
2016-09-28 2016-09-26 8.600 1,509,800 -29,600 0.04% 12,984,280
2016-09-27 2016-09-23 8.700 1,539,400 -22,000 0.04% 13,392,780
2016-09-26 2016-09-22 8.900 1,561,400 +87,300 0.04% 13,896,460
2016-09-22 2016-09-20 8.800 1,474,100 +112,000 0.03% 12,972,080
2016-09-21 2016-09-19 8.700 1,362,100 -34,000 0.03% 11,850,270
2016-09-20 2016-09-15 8.900 1,396,100 +1,000 0.03% 12,425,290
2016-09-19 2016-09-14 8.800 1,395,100 -100,000 0.03% 12,276,880
2016-09-15 2016-09-13 8.600 1,495,100 -100,000 0.04% 12,857,860
2016-09-14 2016-09-12 8.600 1,595,100 -8,000 0.04% 13,717,860
2016-09-13 2016-09-09 8.800 1,603,100 -75,400 0.04% 14,107,280
2016-09-12 2016-09-08 8.700 1,678,500 -48,400 0.04% 14,602,950
2016-09-06 2016-09-02 8.700 1,726,900 -9,600 0.04% 15,024,030
2016-09-05 2016-09-01 8.500 1,736,500 +21,100 0.04% 14,760,250
2016-09-02 2016-08-31 8.500 1,715,400 -30,100 0.04% 14,580,900
2016-09-01 2016-08-30 9.000 1,745,500 -39,500 0.04% 15,709,500
2016-08-31 2016-08-29 8.900 1,785,000 -92,500 0.04% 15,886,500
2016-08-30 2016-08-26 8.400 1,877,500 -321,500 0.04% 15,771,000
2016-08-29 2016-08-25 7.900 2,199,000 -103,800 0.05% 17,372,100
2016-08-26 2016-08-24 7.800 2,302,800 -24,200 0.05% 17,961,840
2016-08-25 2016-08-23 7.800 2,327,000 +6,000 0.06% 18,150,600
2016-08-24 2016-08-22 8.000 2,321,000 -70,800 0.06% 18,568,000
2016-08-22 2016-08-18 7.700 2,391,800 -1,000 0.06% 18,416,860
2016-08-19 2016-08-17 7.700 2,392,800 -22,400 0.06% 18,424,560
2016-08-18 2016-08-16 7.800 2,415,200 -34,100 0.06% 18,838,560
2016-08-17 2016-08-15 7.900 2,449,300 -43,000 0.06% 19,349,470
2016-08-16 2016-08-12 7.800 2,492,300 -158,700 0.06% 19,439,940
2016-08-15 2016-08-11 7.400 2,651,000 +20,000 0.06% 19,617,400
2016-08-12 2016-08-10 7.000 2,631,000 -16,000 0.06% 18,417,000
2016-08-11 2016-08-09 6.800 2,647,000 -5,800 0.06% 17,999,600
2016-08-10 2016-08-08 6.700 2,652,800 -4,900 0.06% 17,773,760
2016-08-09 2016-08-05 6.500 2,657,700 +3,200 0.06% 17,275,050
2016-08-08 2016-08-04 6.500 2,654,500 -7,000 0.06% 17,254,250
2016-08-05 2016-08-03 6.500 2,661,500 -1,000 0.06% 17,299,750
2016-08-03 2016-07-29 6.300 2,662,500 +176,200 0.06% 16,773,750
2016-08-01 2016-07-28 6.500 2,486,300 +6,100 0.06% 16,160,950
2016-07-29 2016-07-27 6.600 2,480,200 -13,100 0.06% 16,369,320
2016-07-27 2016-07-25 6.600 2,493,300 -25,100 0.06% 16,455,780
2016-07-26 2016-07-22 6.600 2,518,400 -9,900 0.06% 16,621,440
2016-07-25 2016-07-21 6.600 2,528,300 +32,800 0.06% 16,686,780
2016-07-22 2016-07-20 6.500 2,495,500 -106,000 0.06% 16,220,750
2016-07-15 2016-07-13 6.400 2,601,500 -68,300 0.06% 16,649,600
2016-07-11 2016-07-07 6.300 2,669,800 -400 0.06% 16,819,740
2016-07-06 2016-07-04 6.300 2,670,200 -8,700 0.06% 16,822,260
2016-06-28 2016-06-24 6.100 2,678,900 +41,100 0.06% 16,341,290
2016-06-27 2016-06-23 6.200 2,637,800 +10,000 0.06% 16,354,360
2016-06-24 2016-06-22 6.100 2,627,800 +800 0.06% 16,029,580
2016-06-21 2016-06-17 6.100 2,627,000 +20,700 0.06% 16,024,700
2016-06-15 2016-06-13 6.200 2,606,300 +114,600 0.06% 16,159,060
2016-06-14 2016-06-10 6.400 2,491,700 +200,000 0.06% 15,946,880
2016-06-13 2016-06-08 6.400 2,291,700 +387,400 0.05% 14,666,880
2016-06-10 2016-06-07 6.900 1,904,300 -32,200 0.05% 13,139,670
2016-06-08 2016-06-06 6.600 1,936,500 +52,900 0.05% 12,780,900
2016-06-06 2016-06-02 6.600 1,883,600 -2,000 0.04% 12,431,760
2016-06-02 2016-05-31 6.500 1,885,600 +4,000 0.04% 12,256,400
2016-06-01 2016-05-30 6.500 1,881,600 +188,900 0.04% 12,230,400
2016-05-31 2016-05-27 6.500 1,692,700 -10,000 0.04% 11,002,550
2016-05-30 2016-05-26 6.400 1,702,700 +10,700 0.04% 10,897,280
2016-05-27 2016-05-25 6.400 1,692,000 +46,300 0.04% 10,828,800
2016-05-26 2016-05-24 6.500 1,645,700 -10,000 0.04% 10,697,050
2016-05-24 2016-05-20 6.300 1,655,700 -10,000 0.04% 10,430,910
2016-05-20 2016-05-18 6.400 1,665,700 -1,000 0.04% 10,660,480
2016-05-19 2016-05-17 6.600 1,666,700 +8,700 0.04% 11,000,220
2016-05-18 2016-05-16 6.500 1,658,000 +7,500 0.04% 10,777,000
2016-05-17 2016-05-13 6.400 1,650,500 -20,000 0.04% 10,563,200
2016-05-16 2016-05-12 6.600 1,670,500 -7,700 0.04% 11,025,300
2016-05-13 2016-05-11 6.200 1,678,200 +25,600 0.04% 10,404,840
2016-05-11 2016-05-09 6.000 1,652,600 +1,900 0.04% 9,915,600
2016-05-10 2016-05-06 6.100 1,650,700 -22,400 0.04% 10,069,270
2016-05-09 2016-05-05 6.200 1,673,100 -20,400 0.04% 10,373,220
2016-05-06 2016-05-04 6.300 1,693,500 -20,000 0.04% 10,669,050
2016-05-05 2016-05-03 6.300 1,713,500 +33,100 0.04% 10,795,050
2016-05-04 2016-04-29 6.400 1,680,400 +4,000 0.04% 10,754,560
2016-04-29 2016-04-27 6.500 1,676,400 -6,100 0.04% 10,896,600
2016-04-28 2016-04-26 6.600 1,682,500 -4,900 0.04% 11,104,500
2016-04-27 2016-04-25 6.600 1,687,400 +200 0.04% 11,136,840
2016-04-26 2016-04-22 6.700 1,687,200 +2,000 0.04% 11,304,240
2016-04-25 2016-04-21 6.700 1,685,200 +20,000 0.04% 11,290,840
2016-04-22 2016-04-20 6.800 1,665,200 +30,000 0.04% 11,323,360
2016-04-21 2016-04-19 7.000 1,635,200 -4,400 0.04% 11,446,400
2016-04-20 2016-04-18 6.900 1,639,600 +17,100 0.04% 11,313,240
2016-04-19 2016-04-15 6.900 1,622,500 -1,000 0.04% 11,195,250
2016-04-18 2016-04-14 7.000 1,623,500 +5,900 0.04% 11,364,500
2016-04-15 2016-04-13 6.900 1,617,600 -58,000 0.04% 11,161,440
2016-04-14 2016-04-12 6.800 1,675,600 -200 0.04% 11,394,080
2016-04-13 2016-04-11 6.700 1,675,800 -2,600 0.04% 11,227,860
2016-04-11 2016-04-07 6.700 1,678,400 -200 0.04% 11,245,280
2016-04-08 2016-04-06 6.700 1,678,600 +2,000 0.04% 11,246,620
2016-04-06 2016-04-01 6.900 1,676,600 -3,800 0.04% 11,568,540
2016-04-05 2016-03-31 6.900 1,680,400 -26,000 0.04% 11,594,760
2016-04-01 2016-03-30 6.800 1,706,400 +3,800 0.04% 11,603,520
2016-03-31 2016-03-29 6.700 1,702,600 +30,000 0.04% 11,407,420
2016-03-30 2016-03-24 6.800 1,672,600 +14,900 0.04% 11,373,680
2016-03-29 2016-03-23 6.900 1,657,700 -84,800 0.04% 11,438,130
2016-03-24 2016-03-22 6.900 1,742,500 -3,000 0.04% 12,023,250
2016-03-23 2016-03-21 6.900 1,745,500 +30,400 0.04% 12,043,950
2016-03-22 2016-03-18 6.800 1,715,100 +2,000 0.04% 11,662,680
2016-03-21 2016-03-17 6.700 1,713,100 +3,000 0.04% 11,477,770
2016-03-18 2016-03-16 6.700 1,710,100 +5,900 0.04% 11,457,670
2016-03-16 2016-03-14 6.800 1,704,200 +16,700 0.04% 11,588,560
2016-03-14 2016-03-10 6.700 1,687,500 +50,000 0.04% 11,306,250
2016-03-11 2016-03-09 6.900 1,637,500 -1,000 0.04% 11,298,750
2016-03-10 2016-03-08 7.000 1,638,500 -7,800 0.04% 11,469,500
2016-03-08 2016-03-04 6.900 1,646,300 +22,000 0.04% 11,359,470
2016-03-07 2016-03-03 6.900 1,624,300 -200 0.04% 11,207,670
2016-03-04 2016-03-02 6.800 1,624,500 +37,000 0.04% 11,046,600
2016-03-02 2016-02-29 6.400 1,587,500 +20,000 0.04% 10,160,000
2016-02-29 2016-02-25 6.400 1,567,500 +4,800 0.04% 10,032,000
2016-02-26 2016-02-24 6.700 1,562,700 +8,200 0.04% 10,470,090
2016-02-25 2016-02-23 6.800 1,554,500 -500 0.04% 10,570,600
2016-02-24 2016-02-22 6.900 1,555,000 +16,500 0.04% 10,729,500
2016-02-23 2016-02-19 6.600 1,538,500 +16,300 0.04% 10,154,100
2016-02-19 2016-02-17 6.400 1,522,200 +24,800 0.04% 9,742,080
2016-02-18 2016-02-16 6.500 1,497,400 +12,300 0.04% 9,733,100
2016-02-17 2016-02-15 6.600 1,485,100 +2,800 0.04% 9,801,660
2016-02-16 2016-02-12 6.500 1,482,300 +30,000 0.04% 9,634,950
2016-02-15 2016-02-11 6.400 1,452,300 +8,500 0.03% 9,294,720
2016-02-12 2016-02-05 6.900 1,443,800 -1,000 0.03% 9,962,220
2016-02-11 2016-02-04 7.000 1,444,800 -24,400 0.03% 10,113,600
2016-02-04 2016-02-02 7.100 1,469,200 -51,300 0.03% 10,431,320
2016-02-03 2016-02-01 7.000 1,520,500 -6,000 0.04% 10,643,500
2016-02-02 2016-01-29 6.700 1,526,500 -16,800 0.04% 10,227,550
2016-01-29 2016-01-27 6.700 1,543,300 +56,800 0.04% 10,340,110
2016-01-28 2016-01-26 6.700 1,486,500 +21,000 0.04% 9,959,550
2016-01-26 2016-01-22 6.900 1,465,500 -10,000 0.03% 10,111,950
2016-01-25 2016-01-21 6.400 1,475,500 +20,000 0.04% 9,443,200
2016-01-22 2016-01-20 6.700 1,455,500 +30,900 0.03% 9,751,850
2016-01-20 2016-01-18 6.900 1,424,600 +36,800 0.03% 9,829,740
2016-01-19 2016-01-15 7.100 1,387,800 -52,900 0.03% 9,853,380
2016-01-15 2016-01-13 7.400 1,440,700 +600 0.03% 10,661,180
2016-01-14 2016-01-12 7.300 1,440,100 +19,700 0.03% 10,512,730
2016-01-13 2016-01-11 7.000 1,420,400 -12,100 0.03% 9,942,800
2016-01-11 2016-01-07 7.300 1,432,500 -4,500 0.03% 10,457,250
2016-01-08 2016-01-06 7.800 1,437,000 +3,600 0.03% 11,208,600
2016-01-07 2016-01-05 7.700 1,433,400 -28,400 0.03% 11,037,180
2016-01-06 2016-01-04 7.700 1,461,800 +1,400 0.03% 11,255,860
2016-01-04 2015-12-29 7.900 1,460,400 -40,600 0.03% 11,537,160
2015-12-30 2015-12-28 7.900 1,501,000 +40,000 0.04% 11,857,900
2015-12-29 2015-12-24 8.000 1,461,000 +12,000 0.03% 11,688,000
2015-12-22 2015-12-18 8.000 1,449,000 -14,100 0.03% 11,592,000
2015-12-21 2015-12-17 8.100 1,463,100 +24,100 0.03% 11,851,110
2015-12-18 2015-12-16 8.100 1,439,000 +12,000 0.03% 11,655,900
2015-12-17 2015-12-15 8.000 1,427,000 -16,000 0.03% 11,416,000
2015-12-16 2015-12-14 8.000 1,443,000 -600 0.03% 11,544,000
2015-12-15 2015-12-11 7.800 1,443,600 -6,000 0.03% 11,260,080
2015-12-10 2015-12-08 8.200 1,449,600 -3,100 0.03% 11,886,720
2015-12-08 2015-12-04 7.900 1,452,700 +1,900 0.03% 11,476,330
2015-12-07 2015-12-03 8.100 1,450,800 -3,900 0.03% 11,751,480
2015-12-02 2015-11-30 8.100 1,454,700 +11,000 0.03% 11,783,070
2015-12-01 2015-11-27 7.900 1,443,700 +7,400 0.03% 11,405,230
2015-11-26 2015-11-24 8.400 1,436,300 +1,000 0.03% 12,064,920
2015-11-25 2015-11-23 8.600 1,435,300 -49,900 0.03% 12,343,580
2015-11-24 2015-11-20 8.700 1,485,200 -20,500 0.04% 12,921,240
2015-11-23 2015-11-19 8.400 1,505,700 +22,500 0.04% 12,647,880
2015-11-20 2015-11-18 8.200 1,483,200 -18,600 0.04% 12,162,240
2015-11-19 2015-11-17 8.300 1,501,800 -100 0.04% 12,464,940
2015-11-18 2015-11-16 8.400 1,501,900 -19,100 0.04% 12,615,960
2015-11-17 2015-11-13 8.300 1,521,000 -13,100 0.04% 12,624,300
2015-11-16 2015-11-12 8.800 1,534,100 -9,000 0.04% 13,500,080
2015-11-13 2015-11-11 7.700 1,543,100 -34,200 0.04% 11,881,870
2015-11-11 2015-11-09 7.500 1,577,300 +900 0.04% 11,829,750
2015-11-10 2015-11-06 7.600 1,576,400 -24,600 0.04% 11,980,640
2015-11-09 2015-11-05 7.400 1,601,000 -6,000 0.04% 11,847,400
2015-11-06 2015-11-04 7.500 1,607,000 -3,000 0.04% 12,052,500
2015-11-04 2015-11-02 7.200 1,610,000 +7,100 0.04% 11,592,000
2015-11-03 2015-10-30 7.200 1,602,900 +3,900 0.04% 11,540,880
2015-11-02 2015-10-29 7.100 1,599,000 +15,500 0.04% 11,352,900
2015-10-30 2015-10-28 7.200 1,583,500 +5,000 0.04% 11,401,200
2015-10-28 2015-10-26 7.400 1,578,500 +28,000 0.04% 11,680,900
2015-10-27 2015-10-23 7.300 1,550,500 +1,000 0.04% 11,318,650
2015-10-26 2015-10-22 7.400 1,549,500 +10,000 0.04% 11,466,300
2015-10-23 2015-10-20 7.500 1,539,500 -6,000 0.04% 11,546,250
2015-10-22 2015-10-19 7.600 1,545,500 -500 0.04% 11,745,800
2015-10-20 2015-10-16 7.600 1,546,000 +3,100 0.04% 11,749,600
2015-10-19 2015-10-15 7.500 1,542,900 +7,000 0.04% 11,571,750
2015-10-16 2015-10-14 7.500 1,535,900 -6,100 0.04% 11,519,250
2015-10-14 2015-10-12 7.600 1,542,000 -10,000 0.04% 11,719,200
2015-10-13 2015-10-09 7.400 1,552,000 +8,100 0.04% 11,484,800
2015-10-09 2015-10-07 7.600 1,543,900 +5,300 0.04% 11,733,640
2015-10-08 2015-10-06 7.400 1,538,600 -15,000 0.04% 11,385,640
2015-10-06 2015-10-02 7.300 1,553,600 -1,600 0.04% 11,341,280
2015-10-05 2015-09-30 7.000 1,555,200 +100 0.04% 10,886,400
2015-10-02 2015-09-29 7.000 1,555,100 -500 0.04% 10,885,700
2015-09-30 2015-09-25 7.000 1,555,600 -5,000 0.04% 10,889,200
2015-09-29 2015-09-24 7.100 1,560,600 -65,700 0.04% 11,080,260
2015-09-25 2015-09-23 7.100 1,626,300 -11,100 0.04% 11,546,730
2015-09-23 2015-09-21 7.400 1,637,400 +8,000 0.04% 12,116,760
2015-09-22 2015-09-18 7.100 1,629,400 +36,000 0.04% 11,568,740
2015-09-21 2015-09-17 7.200 1,593,400 -18,000 0.04% 11,472,480
2015-09-18 2015-09-16 7.400 1,611,400 -15,700 0.04% 11,924,360
2015-09-14 2015-09-10 7.100 1,627,100 -1,200 0.04% 11,552,410
2015-09-08 2015-09-04 6.800 1,628,300 -3,000 0.04% 11,072,440
2015-09-07 2015-09-02 6.700 1,631,300 -2,900 0.04% 10,929,710
2015-09-04 2015-09-01 6.600 1,634,200 -4,900 0.04% 10,785,720
2015-09-02 2015-08-31 6.800 1,639,100 -2,700 0.04% 11,145,880
2015-09-01 2015-08-28 6.800 1,641,800 +17,800 0.04% 11,164,240
2015-08-28 2015-08-26 6.200 1,624,000 +4,900 0.04% 10,068,800
2015-08-27 2015-08-25 6.200 1,619,100 -1,000 0.04% 10,038,420
2015-08-26 2015-08-24 6.000 1,620,100 +13,400 0.04% 9,720,600
2015-08-25 2015-08-21 6.700 1,606,700 +13,300 0.04% 10,764,890
2015-08-24 2015-08-20 7.000 1,593,400 +200 0.04% 11,153,800
2015-08-21 2015-08-19 7.000 1,593,200 +8,900 0.04% 11,152,400
2015-08-20 2015-08-18 7.200 1,584,300 -18,300 0.04% 11,406,960
2015-08-19 2015-08-17 7.400 1,602,600 +200 0.04% 11,859,240
2015-08-18 2015-08-14 7.500 1,602,400 -85,500 0.04% 12,018,000
2015-08-17 2015-08-13 7.600 1,687,900 -3,400 0.04% 12,828,040
2015-08-14 2015-08-12 7.400 1,691,300 -108,300 0.04% 12,515,620
2015-08-13 2015-08-11 7.400 1,799,600 +105,700 0.04% 13,317,040
2015-08-12 2015-08-10 7.200 1,693,900 +32,400 0.04% 12,196,080
2015-08-11 2015-08-07 6.900 1,661,500 -5,000 0.04% 11,464,350
2015-08-10 2015-08-06 6.800 1,666,500 +34,000 0.04% 11,332,200
2015-08-07 2015-08-05 7.000 1,632,500 -23,500 0.04% 11,427,500
2015-08-06 2015-08-04 6.800 1,656,000 +60,000 0.04% 11,260,800
2015-08-05 2015-08-03 6.900 1,596,000 +12,500 0.04% 11,012,400
2015-08-04 2015-07-31 7.000 1,583,500 +11,700 0.04% 11,084,500
2015-07-31 2015-07-29 7.000 1,571,800 +23,900 0.04% 11,002,600
2015-07-30 2015-07-28 6.800 1,547,900 -243,400 0.04% 10,525,720
2015-07-29 2015-07-27 7.000 1,791,300 -37,300 0.04% 12,539,100
2015-07-28 2015-07-24 7.700 1,828,600 -1,800 0.04% 14,080,220
2015-07-27 2015-07-23 7.600 1,830,400 -4,900 0.04% 13,911,040
2015-07-24 2015-07-22 7.700 1,835,300 +8,000 0.05% 14,131,810
2015-07-23 2015-07-21 7.700 1,827,300 +700 0.04% 14,070,210
2015-07-22 2015-07-20 7.700 1,826,600 +16,600 0.04% 14,064,820
2015-07-21 2015-07-17 7.700 1,810,000 -10,700 0.04% 13,937,000
2015-07-20 2015-07-16 7.600 1,820,700 +25,100 0.04% 13,837,320
2015-07-17 2015-07-15 7.600 1,795,600 -55,400 0.04% 13,646,560
2015-07-16 2015-07-14 7.800 1,851,000 -27,100 0.05% 14,437,800
2015-07-15 2015-07-13 7.800 1,878,100 -34,000 0.05% 14,649,180
2015-07-14 2015-07-10 7.800 1,912,100 +97,000 0.05% 14,914,380
2015-07-13 2015-07-09 7.300 1,815,100 +66,200 0.04% 13,250,230
2015-07-10 2015-07-08 6.500 1,748,900 -292,400 0.04% 11,367,850
2015-07-09 2015-07-07 6.900 2,041,300 -86,200 0.05% 14,084,970
2015-07-08 2015-07-06 7.400 2,127,500 -54,300 0.05% 15,743,500
2015-07-07 2015-07-03 7.800 2,181,800 -8,200 0.05% 17,018,040
2015-07-06 2015-07-02 8.300 2,190,000 -56,500 0.05% 18,177,000
2015-07-03 2015-06-30 8.500 2,246,500 +64,000 0.06% 19,095,250
2015-07-02 2015-06-29 8.400 2,182,500 +93,500 0.05% 18,333,000
2015-06-30 2015-06-26 8.800 2,089,000 +22,100 0.05% 18,383,200
2015-06-29 2015-06-25 9.200 2,066,900 +124,300 0.05% 19,015,480
2015-06-26 2015-06-24 9.500 1,942,600 +38,600 0.05% 18,454,700
2015-06-25 2015-06-23 8.900 1,904,000 +2,400 0.05% 16,945,600
2015-06-24 2015-06-22 8.700 1,901,600 +1,100 0.05% 16,543,920
2015-06-23 2015-06-19 8.600 1,900,500 -274,000 0.05% 16,344,300
2015-06-22 2015-06-18 8.800 2,174,500 -33,000 0.05% 19,135,600
2015-06-19 2015-06-17 8.800 2,207,500 +23,100 0.05% 19,426,000
2015-06-17 2015-06-15 8.800 2,184,400 -48,000 0.05% 19,222,720
2015-06-16 2015-06-12 8.700 2,232,400 -28,000 0.05% 19,421,880
2015-06-15 2015-06-11 8.600 2,260,400 +188,400 0.06% 19,439,440
2015-06-12 2015-06-10 8.700 2,072,000 +87,400 0.05% 18,026,400
2015-06-11 2015-06-09 8.600 1,984,600 -164,500 0.05% 17,067,560
2015-06-10 2015-06-08 8.500 2,149,100 -29,000 0.05% 18,267,350
2015-06-09 2015-06-05 8.500 2,178,100 -10,200 0.05% 18,513,850
2015-06-08 2015-06-04 8.500 2,188,300 +20,300 0.05% 18,600,550
2015-06-05 2015-06-03 8.600 2,168,000 +111,800 0.06% 18,644,800
2015-06-04 2015-06-02 8.900 2,056,200 -37,700 0.06% 18,300,180
2015-06-03 2015-06-01 8.900 2,093,900 +737,100 0.06% 18,635,710
2015-06-02 2015-05-29 8.900 1,356,800 +182,500 0.04% 12,075,520
2015-06-01 2015-05-28 8.700 1,174,300 +69,100 0.03% 10,216,410
2015-05-29 2015-05-27 8.900 1,105,200 +56,600 0.03% 9,836,280
2015-05-28 2015-05-26 9.200 1,048,600 -44,800 0.03% 9,647,120
2015-05-27 2015-05-22 8.400 1,093,400 +300 0.03% 9,184,560
2015-05-26 2015-05-21 8.200 1,093,100 -21,600 0.03% 8,963,420
2015-05-22 2015-05-20 8.300 1,114,700 -38,400 0.03% 9,252,010
2015-05-21 2015-05-19 8.200 1,153,100 -300 0.03% 9,455,420
2015-05-20 2015-05-18 8.300 1,153,400 -70,600 0.03% 9,573,220
2015-05-19 2015-05-15 8.200 1,224,000 +19,800 0.03% 10,036,800
2015-05-18 2015-05-14 8.000 1,204,200 +13,200 0.03% 9,633,600
2015-05-15 2015-05-13 8.200 1,191,000 +20,800 0.03% 9,766,200
2015-05-14 2015-05-12 8.200 1,170,200 +4,800 0.03% 9,595,640
2015-05-13 2015-05-11 8.400 1,165,400 -9,100 0.03% 9,789,360
2015-05-12 2015-05-08 8.400 1,174,500 +14,200 0.03% 9,865,800
2015-05-11 2015-05-07 7.900 1,160,300 +6,200 0.03% 9,166,370
2015-05-08 2015-05-06 7.800 1,154,100 -34,600 0.03% 9,001,980
2015-05-07 2015-05-05 8.300 1,188,700 +33,800 0.03% 9,866,210
2015-05-06 2015-05-04 8.600 1,154,900 +200 0.03% 9,932,140
2015-05-05 2015-04-30 8.600 1,154,700 -14,800 0.03% 9,930,420
2015-05-04 2015-04-29 8.700 1,169,500 -2,800 0.03% 10,174,650
2015-04-30 2015-04-28 8.600 1,172,300 -240,200 0.03% 10,081,780
2015-04-29 2015-04-27 8.500 1,412,500 -10,500 0.04% 12,006,250
2015-04-28 2015-04-24 8.300 1,423,000 +14,600 0.04% 11,810,900
2015-04-27 2015-04-23 8.600 1,408,400 +42,300 0.04% 12,112,240
2015-04-24 2015-04-22 8.500 1,366,100 +7,800 0.04% 11,611,850
2015-04-23 2015-04-21 8.400 1,358,300 -44,200 0.04% 11,409,720
2015-04-22 2015-04-20 7.900 1,402,500 +12,400 0.04% 11,079,750
2015-04-21 2015-04-17 8.200 1,390,100 -25,100 0.04% 11,398,820
2015-04-20 2015-04-16 8.500 1,415,200 +30,300 0.04% 12,029,200
2015-04-17 2015-04-15 8.700 1,384,900 -60,200 0.04% 12,048,630
2015-04-16 2015-04-14 8.600 1,445,100 -163,000 0.04% 12,427,860
2015-04-15 2015-04-13 9.200 1,608,100 +274,300 0.04% 14,794,520
2015-04-14 2015-04-10 9.300 1,333,800 +22,100 0.04% 12,404,340
2015-04-13 2015-04-09 9.300 1,311,700 +45,600 0.04% 12,198,810
2015-04-10 2015-04-08 8.700 1,266,100 +249,700 0.04% 11,015,070
2015-04-09 2015-04-02 7.800 1,016,400 +149,300 0.03% 7,927,920
2015-04-08 2015-04-01 7.900 867,100 -5,000 0.02% 6,850,090
2015-04-02 2015-03-31 7.500 872,100 +5,600 0.02% 6,540,750
2015-04-01 2015-03-30 7.500 866,500 +54,600 0.02% 6,498,750
2015-03-27 2015-03-25 7.200 811,900 -46,600 0.02% 5,845,680
2015-03-26 2015-03-24 6.900 858,500 -3,800 0.02% 5,923,650
2015-03-25 2015-03-23 6.800 862,300 -33,300 0.02% 5,863,640
2015-03-24 2015-03-20 6.800 895,600 +6,000 0.02% 6,090,080
2015-03-23 2015-03-19 6.800 889,600 -100 0.02% 6,049,280
2015-03-19 2015-03-17 6.900 889,700 -83,500 0.02% 6,138,930
2015-03-18 2015-03-16 6.900 973,200 +83,500 0.03% 6,715,080
2015-03-17 2015-03-13 6.700 889,700 +3,200 0.02% 5,960,990
2015-03-13 2015-03-11 6.900 886,500 -9,200 0.02% 6,116,850
2015-03-09 2015-03-05 6.800 895,700 +4,400 0.02% 6,090,760
2015-03-05 2015-03-03 7.000 891,300 +10,000 0.02% 6,239,100
2015-03-04 2015-03-02 7.000 881,300 +5,000 0.02% 6,169,100
2015-03-03 2015-02-27 6.800 876,300 -8,900 0.02% 5,958,840
2015-03-02 2015-02-26 6.800 885,200 +18,100 0.02% 6,019,360
2015-02-26 2015-02-24 6.800 867,100 +16,800 0.02% 5,896,280
2015-02-24 2015-02-18 6.900 850,300 +3,700 0.02% 5,867,070
2015-02-17 2015-02-13 7.300 846,600 -50,000 0.02% 6,180,180
2015-02-16 2015-02-12 7.100 896,600 +30,800 0.02% 6,365,860
2015-02-12 2015-02-10 7.200 865,800 -9,800 0.02% 6,233,760
2015-02-11 2015-02-09 6.900 875,600 +11,500 0.02% 6,041,640
2015-02-09 2015-02-05 6.900 864,100 -27,100 0.02% 5,962,290
2015-02-06 2015-02-04 7.100 891,200 +20,000 0.02% 6,327,520
2015-02-04 2015-02-02 6.700 871,200 +9,900 0.02% 5,837,040
2015-02-03 2015-01-30 6.800 861,300 +10,000 0.02% 5,856,840
2015-02-02 2015-01-29 6.800 851,300 -25,000 0.02% 5,788,840
2015-01-30 2015-01-28 6.900 876,300 +200 0.02% 6,046,470
2015-01-29 2015-01-27 7.000 876,100 +41,900 0.02% 6,132,700
2015-01-28 2015-01-26 7.000 834,200 +1,000 0.02% 5,839,400
2015-01-22 2015-01-20 7.100 833,200 -2,900 0.02% 5,915,720
2015-01-21 2015-01-19 7.000 836,100 +2,900 0.02% 5,852,700
2015-01-20 2015-01-16 7.000 833,200 +8,500 0.02% 5,832,400
2015-01-15 2015-01-13 7.100 824,700 +100 0.02% 5,855,370
2015-01-12 2015-01-08 7.000 824,600 +15,100 0.02% 5,772,200
2015-01-08 2015-01-06 7.100 809,500 +10,000 0.02% 5,747,450
2015-01-07 2015-01-05 7.400 799,500 +14,900 0.02% 5,916,300
2015-01-05 2014-12-31 7.100 784,600 -8,900 0.02% 5,570,660
2015-01-02 2014-12-29 7.400 793,500 -15,600 0.02% 5,871,900
2014-12-30 2014-12-24 7.300 809,100 +7,000 0.02% 5,906,430
2014-12-29 2014-12-22 7.200 802,100 -16,100 0.02% 5,775,120
2014-12-23 2014-12-19 7.200 818,200 +5,000 0.02% 5,891,040
2014-12-22 2014-12-18 7.400 813,200 +3,100 0.02% 6,017,680
2014-12-18 2014-12-16 7.400 810,100 +17,400 0.02% 5,994,740
2014-12-17 2014-12-15 7.300 792,700 +20,000 0.02% 5,786,710
2014-12-15 2014-12-11 7.700 772,700 -20,000 0.02% 5,949,790
2014-12-12 2014-12-10 7.800 792,700 +10,600 0.02% 6,183,060
2014-12-09 2014-12-05 7.700 782,100 -17,600 0.02% 6,022,170
2014-12-08 2014-12-04 7.800 799,700 +33,500 0.02% 6,237,660
2014-12-05 2014-12-03 7.600 766,200 +24,600 0.02% 5,823,120
2014-12-04 2014-12-02 7.900 741,600 -5,000 0.02% 5,858,640
2014-12-03 2014-12-01 7.800 746,600 -1,500 0.02% 5,823,480
2014-12-02 2014-11-28 8.000 748,100 -14,600 0.02% 5,984,800
2014-12-01 2014-11-27 7.800 762,700 +14,400 0.02% 5,949,060
2014-11-28 2014-11-26 7.900 748,300 +11,600 0.02% 5,911,570
2014-11-27 2014-11-25 8.300 736,700 -111,100 0.02% 6,114,610
2014-11-26 2014-11-24 8.300 847,800 -102,300 0.02% 7,036,740
2014-11-25 2014-11-21 8.300 950,100 +7,300 0.03% 7,885,830
2014-11-24 2014-11-20 8.400 942,800 +17,600 0.03% 7,919,520
2014-11-21 2014-11-19 8.400 925,200 -1,600 0.03% 7,771,680
2014-11-20 2014-11-18 8.400 926,800 +7,000 0.03% 7,785,120
2014-11-19 2014-11-17 8.500 919,800 -159,000 0.03% 7,818,300
2014-11-18 2014-11-14 8.600 1,078,800 +260,800 0.03% 9,277,680
2014-11-17 2014-11-13 8.200 818,000 +34,800 0.02% 6,707,600
2014-11-14 2014-11-12 8.100 783,200 +33,100 0.02% 6,343,920
2014-11-13 2014-11-11 8.100 750,100 -78,700 0.02% 6,075,810
2014-11-12 2014-11-10 7.900 828,800 -19,700 0.02% 6,547,520
2014-11-11 2014-11-07 7.800 848,500 -5,000 0.02% 6,618,300
2014-11-07 2014-11-05 7.600 853,500 +2,400 0.02% 6,486,600
2014-11-06 2014-11-04 7.900 851,100 +8,000 0.02% 6,723,690
2014-11-04 2014-10-31 8.000 843,100 -31,500 0.02% 6,744,800
2014-11-03 2014-10-30 8.000 874,600 -8,900 0.03% 6,996,800
2014-10-31 2014-10-29 8.000 883,500 -24,500 0.03% 7,068,000
2014-10-29 2014-10-27 7.900 908,000 -13,300 0.03% 7,173,200
2014-10-28 2014-10-24 8.000 921,300 +19,700 0.03% 7,370,400
2014-10-24 2014-10-22 8.100 901,600 -10,300 0.03% 7,302,960
2014-10-22 2014-10-20 8.000 911,900 -16,000 0.03% 7,295,200
2014-10-20 2014-10-16 7.700 927,900 +48,000 0.03% 7,144,830
2014-10-16 2014-10-14 7.500 879,900 -17,600 0.03% 6,599,250
2014-10-15 2014-10-13 7.600 897,500 -116,900 0.03% 6,821,000
2014-10-14 2014-10-10 7.700 1,014,400 +26,900 0.03% 7,810,880
2014-10-13 2014-10-09 8.000 987,500 +15,200 0.03% 7,900,000
2014-10-10 2014-10-08 8.300 972,300 +100 0.03% 8,070,090
2014-10-09 2014-10-07 8.400 972,200 -52,800 0.03% 8,166,480
2014-10-08 2014-10-06 8.100 1,025,000 -9,000 0.03% 8,302,500
2014-10-07 2014-10-03 8.000 1,034,000 +300 0.03% 8,272,000
2014-10-06 2014-09-30 8.000 1,033,700 -6,000 0.03% 8,269,600
2014-10-03 2014-09-29 8.200 1,039,700 +9,200 0.03% 8,525,540
2014-09-30 2014-09-26 8.200 1,030,500 -1,300 0.03% 8,450,100
2014-09-29 2014-09-25 8.200 1,031,800 -5,700 0.03% 8,460,760
2014-09-26 2014-09-24 7.800 1,037,500 -8,000 0.03% 8,092,500
2014-09-24 2014-09-22 7.900 1,045,500 +20,200 0.03% 8,259,450
2014-09-23 2014-09-19 7.900 1,025,300 -24,800 0.03% 8,099,870
2014-09-22 2014-09-18 8.000 1,050,100 +9,700 0.03% 8,400,800
2014-09-19 2014-09-17 8.000 1,040,400 -5,800 0.03% 8,323,200
2014-09-18 2014-09-16 7.700 1,046,200 +93,100 0.03% 8,055,740
2014-09-16 2014-09-12 7.600 953,100 -78,500 0.03% 7,243,560
2014-09-15 2014-09-11 7.300 1,031,600 +11,600 0.03% 7,530,680
2014-09-12 2014-09-10 7.400 1,020,000 +5,000 0.03% 7,548,000
2014-09-08 2014-09-04 7.500 1,015,000 -36,700 0.03% 7,612,500
2014-09-04 2014-09-02 7.400 1,051,700 -500 0.03% 7,782,580
2014-09-03 2014-09-01 7.300 1,052,200 +2,000 0.03% 7,681,060
2014-09-01 2014-08-28 7.100 1,050,200 +28,900 0.03% 7,456,420
2014-08-29 2014-08-27 7.200 1,021,300 +10,100 0.03% 7,353,360
2014-08-27 2014-08-25 7.200 1,011,200 -157,100 0.03% 7,280,640
2014-08-26 2014-08-22 7.300 1,168,300 -3,800 0.03% 8,528,590
2014-08-25 2014-08-21 7.400 1,172,100 +500 0.03% 8,673,540
2014-08-22 2014-08-20 7.400 1,171,600 +2,700 0.03% 8,669,840
2014-08-21 2014-08-19 7.400 1,168,900 +75,500 0.03% 8,649,860
2014-08-20 2014-08-18 7.400 1,093,400 -40,500 0.03% 8,091,160
2014-08-19 2014-08-15 7.100 1,133,900 -12,000 0.03% 8,050,690
2014-08-18 2014-08-14 7.200 1,145,900 -37,000 0.03% 8,250,480
2014-08-15 2014-08-13 7.100 1,182,900 +17,300 0.03% 8,398,590
2014-08-14 2014-08-12 7.100 1,165,600 +77,500 0.03% 8,275,760
2014-08-13 2014-08-11 7.000 1,088,100 +3,000 0.03% 7,616,700
2014-08-12 2014-08-08 6.900 1,085,100 -18,600 0.03% 7,487,190
2014-08-11 2014-08-07 6.700 1,103,700 +27,000 0.03% 7,394,790
2014-08-08 2014-08-06 7.200 1,076,700 +33,600 0.03% 7,752,240
2014-08-06 2014-08-04 7.200 1,043,100 +12,900 0.03% 7,510,320
2014-08-05 2014-08-01 7.100 1,030,200 +14,300 0.03% 7,314,420
2014-08-04 2014-07-31 7.200 1,015,900 +16,900 0.03% 7,314,480
2014-07-31 2014-07-29 7.400 999,000 +7,500 0.03% 7,392,600
2014-07-30 2014-07-28 7.400 991,500 -25,800 0.03% 7,337,100
2014-07-29 2014-07-25 7.200 1,017,300 +82,900 0.03% 7,324,560
2014-07-28 2014-07-24 7.500 934,400 -26,700 0.03% 7,008,000
2014-07-24 2014-07-22 7.600 961,100 -1,000 0.03% 7,304,360
2014-07-23 2014-07-21 7.700 962,100 +4,000 0.03% 7,408,170
2014-07-22 2014-07-18 7.500 958,100 -9,600 0.03% 7,185,750
2014-07-21 2014-07-17 7.400 967,700 +2,400 0.03% 7,160,980
2014-07-18 2014-07-16 7.500 965,300 +49,600 0.03% 7,239,750
2014-07-17 2014-07-15 7.800 915,700 -3,700 0.03% 7,142,460
2014-07-16 2014-07-14 7.500 919,400 +3,200 0.03% 6,895,500
2014-07-15 2014-07-11 7.400 916,200 -1,700 0.03% 6,779,880
2014-07-14 2014-07-10 7.400 917,900 -5,100 0.03% 6,792,460
2014-07-11 2014-07-09 7.200 923,000 -8,600 0.03% 6,645,600
2014-07-10 2014-07-08 7.300 931,600 +4,300 0.03% 6,800,680
2014-07-09 2014-07-07 7.500 927,300 -28,000 0.03% 6,954,750
2014-07-08 2014-07-04 7.400 955,300 -246,600 0.03% 7,069,220
2014-07-04 2014-07-02 6.900 1,201,900 -99,600 0.03% 8,293,110
2014-07-02 2014-06-27 6.600 1,301,500 +77,400 0.04% 8,589,900
2014-06-30 2014-06-26 6.700 1,224,100 -200,000 0.04% 8,201,470
2014-06-27 2014-06-25 6.300 1,424,100 -26,900 0.04% 8,971,830
2014-06-25 2014-06-23 6.200 1,451,000 -8,100 0.04% 8,996,200
2014-06-24 2014-06-20 6.200 1,459,100 -240,000 0.04% 9,046,420
2014-06-23 2014-06-19 6.100 1,699,100 +16,700 0.05% 10,364,510
2014-06-20 2014-06-18 6.300 1,682,400 -400 0.05% 10,599,120
2014-06-19 2014-06-17 6.300 1,682,800 +15,000 0.05% 10,601,640
2014-06-17 2014-06-13 6.400 1,667,800 +16,000 0.05% 10,673,920
2014-06-16 2014-06-12 6.400 1,651,800 +2,000 0.05% 10,571,520
2014-06-12 2014-06-10 6.400 1,649,800 +3,000 0.05% 10,558,720
2014-06-10 2014-06-06 6.300 1,646,800 +1,100 0.05% 10,374,840
2014-06-06 2014-06-04 6.300 1,645,700 +33,600 0.05% 10,367,910
2014-06-05 2014-06-03 6.800 1,612,100 -96,400 0.05% 10,962,280
2014-06-04 2014-05-30 6.600 1,708,500 +136,200 0.05% 11,276,100
2014-05-30 2014-05-28 6.500 1,572,300 +4,600 0.05% 10,219,950
2014-05-29 2014-05-27 6.500 1,567,700 -2,000 0.05% 10,190,050
2014-05-28 2014-05-26 6.500 1,569,700 +2,000 0.05% 10,203,050
2014-05-27 2014-05-23 6.600 1,567,700 +108,500 0.05% 10,346,820
2014-05-26 2014-05-22 6.400 1,459,200 -24,000 0.05% 9,338,880
2014-05-22 2014-05-20 6.400 1,483,200 -25,500 0.05% 9,492,480
2014-05-21 2014-05-19 6.400 1,508,700 -20,000 0.05% 9,655,680
2014-05-20 2014-05-16 6.400 1,528,700 -20,000 0.05% 9,783,680
2014-05-14 2014-05-12 6.200 1,548,700 +5,000 0.05% 9,601,940
2014-05-12 2014-05-08 6.300 1,543,700 -4,000 0.05% 9,725,310
2014-05-08 2014-05-05 6.400 1,547,700 +10,000 0.05% 9,905,280
2014-05-07 2014-05-02 6.400 1,537,700 -20,000 0.05% 9,841,280
2014-05-05 2014-04-30 6.300 1,557,700 +5,700 0.05% 9,813,510
2014-05-02 2014-04-29 6.400 1,552,000 +22,100 0.05% 9,932,800
2014-04-30 2014-04-28 6.400 1,529,900 -76,900 0.05% 9,791,360
2014-04-29 2014-04-25 6.400 1,606,800 -2,900 0.05% 10,283,520
2014-04-28 2014-04-24 6.700 1,609,700 +149,200 0.05% 10,784,990
2014-04-25 2014-04-23 6.100 1,460,500 +3,800 0.05% 8,909,050
2014-04-24 2014-04-22 6.000 1,456,700 +249,100 0.05% 8,740,200
2014-04-23 2014-04-17 6.100 1,207,600 +43,800 0.04% 7,366,360
2014-04-22 2014-04-16 6.100 1,163,800 -17,200 0.04% 7,099,180
2014-04-17 2014-04-15 6.000 1,181,000 -18,000 0.04% 7,086,000
2014-04-15 2014-04-11 6.000 1,199,000 -65,800 0.04% 7,194,000
2014-04-14 2014-04-10 6.000 1,264,800 +38,000 0.04% 7,588,800
2014-04-10 2014-04-08 5.900 1,226,800 +3,000 0.04% 7,238,120
2014-04-08 2014-04-04 6.200 1,223,800 -3,000 0.04% 7,587,560
2014-04-07 2014-04-03 6.200 1,226,800 +4,500 0.04% 7,606,160
2014-04-04 2014-04-02 6.200 1,222,300 -3,800 0.04% 7,578,260
2014-04-02 2014-03-31 5.800 1,226,100 +54,000 0.04% 7,111,380
2014-03-31 2014-03-27 5.800 1,172,100 +3,300 0.04% 6,798,180
2014-03-28 2014-03-26 6.100 1,168,800 -9,900 0.04% 7,129,680
2014-03-27 2014-03-25 6.000 1,178,700 +8,900 0.04% 7,072,200
2014-03-26 2014-03-24 6.100 1,169,800 +6,000 0.04% 7,135,780
2014-03-25 2014-03-21 6.200 1,163,800 +22,500 0.04% 7,215,560
2014-03-24 2014-03-20 6.100 1,141,300 +31,000 0.04% 6,961,930
2014-03-21 2014-03-19 6.200 1,110,300 -3,700 0.03% 6,883,860
2014-03-20 2014-03-18 6.200 1,114,000 +4,500 0.03% 6,906,800
2014-03-19 2014-03-17 6.000 1,109,500 +2,700 0.03% 6,657,000
2014-03-18 2014-03-14 6.100 1,106,800 +15,500 0.03% 6,751,480
2014-03-17 2014-03-13 6.300 1,091,300 -9,700 0.03% 6,875,190
2014-03-14 2014-03-12 6.100 1,101,000 +33,500 0.03% 6,716,100
2014-03-13 2014-03-11 6.400 1,067,500 +200 0.03% 6,832,000
2014-03-12 2014-03-10 6.400 1,067,300 -41,200 0.03% 6,830,720
2014-03-11 2014-03-07 6.500 1,108,500 +70,000 0.03% 7,205,250
2014-03-10 2014-03-06 6.400 1,038,500 +64,300 0.03% 6,646,400
2014-03-07 2014-03-05 6.600 974,200 +5,000 0.03% 6,429,720
2014-03-06 2014-03-04 6.700 969,200 +24,100 0.03% 6,493,640
2014-03-05 2014-03-03 6.800 945,100 +18,500 0.03% 6,426,680
2014-03-04 2014-02-28 6.700 926,600 -5,200 0.03% 6,208,220
2014-03-03 2014-02-27 6.600 931,800 +1,700 0.03% 6,149,880
2014-02-28 2014-02-26 6.600 930,100 +28,200 0.03% 6,138,660
2014-02-27 2014-02-25 6.400 901,900 -197,800 0.03% 5,772,160
2014-02-26 2014-02-24 6.500 1,099,700 -36,700 0.03% 7,148,050
2014-02-25 2014-02-21 6.200 1,136,400 -89,700 0.04% 7,045,680
2014-02-24 2014-02-20 6.500 1,226,100 -1,900 0.04% 7,969,650
2014-02-21 2014-02-19 6.700 1,228,000 +67,100 0.04% 8,227,600
2014-02-20 2014-02-18 6.700 1,160,900 +75,900 0.04% 7,778,030
2014-02-19 2014-02-17 8.000 1,085,000 +124,900 0.03% 8,680,000
2014-02-18 2014-02-14 8.400 960,100 +8,200 0.03% 8,064,840
2014-02-14 2014-02-12 8.300 951,900 -600 0.03% 7,900,770
2014-02-13 2014-02-11 8.100 952,500 +8,300 0.03% 7,715,250
2014-02-12 2014-02-10 8.300 944,200 +186,000 0.03% 7,836,860
2014-02-11 2014-02-07 8.000 758,200 +30,000 0.02% 6,065,600
2014-02-07 2014-02-05 8.000 728,200 -200 0.02% 5,825,600
2014-02-06 2014-02-04 8.200 728,400 -12,200 0.02% 5,972,880
2014-02-05 2014-01-30 7.900 740,600 +43,500 0.02% 5,850,740
2014-02-04 2014-01-28 8.000 697,100 -51,200 0.02% 5,576,800
2014-01-29 2014-01-27 7.900 748,300 +166,600 0.02% 5,911,570
2014-01-28 2014-01-24 7.400 581,700 -61,800 0.02% 4,304,580
2014-01-27 2014-01-23 7.800 643,500 -62,500 0.02% 5,019,300
2014-01-24 2014-01-22 7.500 706,000 +112,800 0.02% 5,295,000
2014-01-23 2014-01-21 7.800 593,200 -16,600 0.02% 4,626,960
2014-01-22 2014-01-20 7.900 609,800 -224,600 0.02% 4,817,420
2014-01-21 2014-01-17 7.300 834,400 -12,200 0.03% 6,091,120
2014-01-20 2014-01-16 6.900 846,600 -82,300 0.03% 5,841,540
2014-01-17 2014-01-15 6.600 928,900 +11,800 0.03% 6,130,740
2014-01-16 2014-01-14 6.600 917,100 -100 0.03% 6,052,860
2014-01-15 2014-01-13 6.900 917,200 -22,000 0.03% 6,328,680
2014-01-14 2014-01-10 6.300 939,200 +21,200 0.03% 5,916,960
2014-01-13 2014-01-09 6.300 918,000 +7,500 0.03% 5,783,400
2014-01-10 2014-01-08 6.200 910,500 +16,100 0.03% 5,645,100
2014-01-09 2014-01-07 6.300 894,400 -55,900 0.03% 5,634,720
2014-01-07 2014-01-03 6.300 950,300 -5,200 0.03% 5,986,890
2014-01-06 2014-01-02 6.300 955,500 -23,900 0.03% 6,019,650
2014-01-03 2013-12-31 6.100 979,400 -43,900 0.03% 5,974,340
2013-12-27 2013-12-20 5.900 1,023,300 -900 0.03% 6,037,470
2013-12-20 2013-12-18 6.000 1,024,200 +300 0.03% 6,145,200
2013-12-19 2013-12-17 6.000 1,023,900 +37,300 0.03% 6,143,400
2013-12-17 2013-12-13 6.000 986,600 +30,000 0.03% 5,919,600
2013-12-16 2013-12-12 5.900 956,600 +300 0.03% 5,643,940
2013-12-11 2013-12-09 6.200 956,300 +18,000 0.03% 5,929,060
2013-12-10 2013-12-06 6.100 938,300 -11,500 0.03% 5,723,630
2013-12-06 2013-12-04 6.400 949,800 -13,600 0.03% 6,078,720
2013-12-04 2013-12-02 6.300 963,400 -500 0.03% 6,069,420
2013-12-03 2013-11-29 6.400 963,900 -104,200 0.03% 6,168,960
2013-12-02 2013-11-28 6.300 1,068,100 -41,200 0.03% 6,729,030
2013-11-29 2013-11-27 6.000 1,109,300 -1,400 0.03% 6,655,800
2013-11-28 2013-11-26 6.000 1,110,700 -200 0.03% 6,664,200
2013-11-27 2013-11-25 5.900 1,110,900 -81,800 0.03% 6,554,310
2013-11-25 2013-11-21 5.700 1,192,700 +15,100 0.04% 6,798,390
2013-11-22 2013-11-20 5.700 1,177,600 +18,700 0.04% 6,712,320
2013-11-19 2013-11-15 5.500 1,158,900 +159,800 0.04% 6,373,950
2013-11-18 2013-11-14 5.500 999,100 +10,000 0.03% 5,495,050
2013-11-14 2013-11-12 5.400 989,100 -6,200 0.03% 5,341,140
2013-11-12 2013-11-08 5.600 995,300 +10,000 0.03% 5,573,680
2013-11-07 2013-11-05 5.600 985,300 +5,000 0.03% 5,517,680
2013-11-05 2013-11-01 5.600 980,300 +30,500 0.03% 5,489,680
2013-10-31 2013-10-29 5.700 949,800 -1,800 0.03% 5,413,860
2013-10-30 2013-10-28 5.800 951,600 -15,700 0.03% 5,519,280
2013-10-29 2013-10-25 5.800 967,300 +15,000 0.03% 5,610,340
2013-10-28 2013-10-24 5.900 952,300 +15,700 0.03% 5,618,570
2013-10-25 2013-10-23 5.700 936,600 +65,900 0.03% 5,338,620
2013-10-24 2013-10-22 6.200 870,700 -18,700 0.03% 5,398,340
2013-10-23 2013-10-21 6.200 889,400 +2,600 0.03% 5,514,280
2013-10-22 2013-10-18 6.300 886,800 -29,200 0.03% 5,586,840
2013-10-16 2013-10-11 6.000 916,000 +33,700 0.03% 5,496,000
2013-10-15 2013-10-10 6.200 882,300 +23,000 0.03% 5,470,260
2013-10-11 2013-10-09 6.200 859,300 -34,900 0.03% 5,327,660
2013-10-10 2013-10-08 6.000 894,200 -247,100 0.03% 5,365,200
2013-10-09 2013-10-07 5.500 1,141,300 -18,200 0.04% 6,277,150
2013-10-08 2013-10-04 5.600 1,159,500 -10,000 0.04% 6,493,200
2013-10-04 2013-10-02 5.500 1,169,500 -11,400 0.04% 6,432,250
2013-10-02 2013-09-27 5.400 1,180,900 +19,000 0.04% 6,376,860
2013-09-30 2013-09-26 5.400 1,161,900 +73,800 0.04% 6,274,260
2013-09-27 2013-09-25 5.500 1,088,100 -3,300 0.03% 5,984,550
2013-09-26 2013-09-24 5.400 1,091,400 +10,000 0.03% 5,893,560
2013-09-25 2013-09-23 5.500 1,081,400 -139,100 0.03% 5,947,700
2013-09-24 2013-09-19 5.200 1,220,500 +15,000 0.04% 6,346,600
2013-09-23 2013-09-18 5.300 1,205,500 +167,900 0.04% 6,389,150
2013-09-19 2013-09-17 5.400 1,037,600 +15,000 0.03% 5,603,040
2013-09-17 2013-09-13 5.500 1,022,600 +3,600 0.03% 5,624,300
2013-09-09 2013-09-05 5.700 1,019,000 +100,000 0.03% 5,808,300
2013-09-06 2013-09-04 5.600 919,000 +60,000 0.03% 5,146,400
2013-09-04 2013-09-02 5.700 859,000 -3,400 0.03% 4,896,300
2013-08-28 2013-08-26 5.700 862,400 +40,000 0.03% 4,915,680
2013-08-27 2013-08-23 5.800 822,400 +100,000 0.03% 4,769,920
2013-08-26 2013-08-22 5.800 722,400 -223,000 0.02% 4,189,920
2013-08-23 2013-08-21 5.700 945,400 +100,000 0.03% 5,388,780
2013-08-22 2013-08-20 5.700 845,400 +10,000 0.03% 4,818,780
2013-08-20 2013-08-16 5.700 835,400 +59,400 0.03% 4,761,780
2013-08-19 2013-08-15 5.900 776,000 +5,300 0.02% 4,578,400
2013-08-16 2013-08-13 5.900 770,700 +146,200 0.02% 4,547,130
2013-08-15 2013-08-12 6.000 624,500 +38,200 0.02% 3,747,000
2013-08-13 2013-08-09 6.200 586,300 -65,200 0.02% 3,635,060
2013-08-12 2013-08-08 5.900 651,500 +20,000 0.02% 3,843,850
2013-08-09 2013-08-07 6.000 631,500 +17,200 0.02% 3,789,000
2013-08-08 2013-08-06 6.200 614,300 -49,400 0.02% 3,808,660
2013-08-07 2013-08-05 5.900 663,700 -3,300 0.02% 3,915,830
2013-08-05 2013-08-01 5.700 667,000 +2,900 0.02% 3,801,900
2013-08-02 2013-07-31 5.700 664,100 +24,600 0.02% 3,785,370
2013-07-31 2013-07-29 5.900 639,500 +37,600 0.02% 3,773,050
2013-07-30 2013-07-26 6.000 601,900 -17,800 0.02% 3,611,400
2013-07-29 2013-07-25 5.800 619,700 +17,100 0.02% 3,594,260
2013-07-26 2013-07-24 6.000 602,600 -22,800 0.02% 3,615,600
2013-07-25 2013-07-23 6.100 625,400 +38,700 0.02% 3,814,940
2013-07-24 2013-07-22 6.100 586,700 +3,200 0.02% 3,578,870
2013-07-23 2013-07-19 5.900 583,500 +66,000 0.02% 3,442,650
2013-07-22 2013-07-18 6.300 517,500 +4,500 0.02% 3,260,250
2013-07-18 2013-07-16 6.600 513,000 -4,400 0.02% 3,385,800
2013-07-17 2013-07-15 6.500 517,400 -39,800 0.02% 3,363,100
2013-07-16 2013-07-12 6.400 557,200 -10,000 0.02% 3,566,080
2013-07-15 2013-07-11 6.400 567,200 -26,800 0.02% 3,630,080
2013-07-12 2013-07-10 6.300 594,000 +37,000 0.02% 3,742,200
2013-07-11 2013-07-09 6.400 557,000 +8,200 0.02% 3,564,800
2013-07-10 2013-07-08 6.400 548,800 -55,100 0.02% 3,512,320
2013-07-09 2013-07-05 6.100 603,900 -27,100 0.02% 3,683,790
2013-07-08 2013-07-04 5.700 631,000 +7,000 0.02% 3,596,700
2013-07-05 2013-07-03 5.600 624,000 +19,300 0.02% 3,494,400
2013-07-04 2013-07-02 5.900 604,700 +38,000 0.02% 3,567,730
2013-07-03 2013-06-28 5.700 566,700 -25,200 0.02% 3,230,190
2013-07-02 2013-06-27 5.600 591,900 +10,000 0.02% 3,314,640
2013-06-28 2013-06-26 5.700 581,900 +10,200 0.02% 3,316,830
2013-06-27 2013-06-25 5.500 571,700 +30,400 0.02% 3,144,350
2013-06-25 2013-06-21 6.100 541,300 +12,000 0.02% 3,301,930
2013-06-24 2013-06-20 6.200 529,300 +23,000 0.02% 3,281,660
2013-06-21 2013-06-19 6.300 506,300 -10,000 0.02% 3,189,690
2013-06-19 2013-06-17 6.100 516,300 -13,700 0.02% 3,149,430
2013-06-18 2013-06-14 6.100 530,000 +32,000 0.02% 3,233,000
2013-06-13 2013-06-10 6.200 498,000 +10,000 0.02% 3,087,600
2013-06-11 2013-06-07 6.200 488,000 -38,400 0.02% 3,025,600
2013-06-10 2013-06-06 6.400 526,400 +7,700 0.02% 3,368,960
2013-06-07 2013-06-05 6.600 518,700 -5,000 0.02% 3,423,420
2013-06-06 2013-06-04 6.600 523,700 -2,000 0.02% 3,456,420
2013-06-05 2013-06-03 6.400 525,700 +18,600 0.02% 3,364,480
2013-06-04 2013-05-31 6.300 507,100 +4,100 0.02% 3,194,730
2013-06-03 2013-05-30 6.600 503,000 +36,600 0.02% 3,319,800
2013-05-31 2013-05-29 7.000 466,400 +24,400 0.01% 3,264,800
2013-05-30 2013-05-28 7.200 442,000 -13,600 0.01% 3,182,400
2013-05-28 2013-05-24 7.000 455,600 +1,600 0.01% 3,189,200
2013-05-27 2013-05-23 6.700 454,000 -3,700 0.01% 3,041,800
2013-05-24 2013-05-22 6.500 457,700 -16,600 0.01% 2,975,050
2013-05-23 2013-05-21 6.300 474,300 +37,000 0.01% 2,988,090
2013-05-22 2013-05-20 6.700 437,300 -1,000 0.01% 2,929,910
2013-05-21 2013-05-16 6.500 438,300 -4,000 0.01% 2,848,950
2013-05-20 2013-05-15 6.500 442,300 +37,400 0.01% 2,874,950
2013-05-16 2013-05-14 6.400 404,900 +56,300 0.01% 2,591,360
2013-05-15 2013-05-13 6.600 348,600 +14,000 0.01% 2,300,760
2013-05-14 2013-05-10 6.400 334,600 -44,800 0.01% 2,141,440
2013-05-13 2013-05-09 6.000 379,400 +1,000 0.01% 2,276,400
2013-05-10 2013-05-08 6.000 378,400 -1,100 0.01% 2,270,400
2013-05-09 2013-05-07 5.900 379,500 +16,900 0.01% 2,239,050
2013-05-08 2013-05-06 6.000 362,600 +14,700 0.01% 2,175,600
2013-05-07 2013-05-03 6.200 347,900 -300 0.01% 2,156,980
2013-05-06 2013-05-02 6.200 348,200 -7,800 0.01% 2,158,840
2013-05-02 2013-04-29 5.600 356,000 -22,000 0.01% 1,993,600
2013-04-30 2013-04-26 5.700 378,000 +5,700 0.01% 2,154,600
2013-04-29 2013-04-25 5.400 372,300 -70,000 0.01% 2,010,420
2013-04-24 2013-04-22 5.100 442,300 +38,500 0.01% 2,255,730
2013-04-23 2013-04-19 5.100 403,800 +10,000 0.01% 2,059,380
2013-04-22 2013-04-18 5.000 393,800 -2,700 0.01% 1,969,000
2013-04-19 2013-04-17 5.100 396,500 -18,200 0.01% 2,022,150
2013-04-18 2013-04-16 5.000 414,700 -10,000 0.01% 2,073,500
2013-04-17 2013-04-15 4.850 424,700 -32,500 0.01% 2,059,795
2013-04-16 2013-04-12 4.750 457,200 +2,000 0.01% 2,171,700
2013-04-15 2013-04-11 4.850 455,200 -12,700 0.01% 2,207,720
2013-04-12 2013-04-10 4.900 467,900 -8,300 0.01% 2,292,710
2013-04-11 2013-04-09 4.650 476,200 +1,500 0.01% 2,214,330
2013-04-10 2013-04-08 4.550 474,700 +9,100 0.01% 2,159,885
2013-04-09 2013-04-05 4.600 465,600 +31,900 0.01% 2,141,760
2013-04-03 2013-03-28 4.600 433,700 +10,000 0.01% 1,995,020
2013-03-27 2013-03-25 4.700 423,700 -10,000 0.01% 1,991,390
2013-03-26 2013-03-22 4.750 433,700 +1,900 0.01% 2,060,075
2013-03-25 2013-03-21 4.900 431,800 -50,600 0.01% 2,115,820
2013-03-22 2013-03-20 4.800 482,400 -74,800 0.02% 2,315,520
2013-03-21 2013-03-19 4.550 557,200 +10,000 0.02% 2,535,260
2013-03-18 2013-03-14 4.500 547,200 -8,000 0.02% 2,462,400
2013-03-15 2013-03-13 4.500 555,200 +11,000 0.02% 2,498,400
2013-03-11 2013-03-07 4.650 544,200 -5,000 0.02% 2,530,530
2013-03-06 2013-03-04 4.600 549,200 +20,000 0.02% 2,526,320
2013-03-05 2013-03-01 4.650 529,200 -11,100 0.02% 2,460,780
2013-03-04 2013-02-28 4.450 540,300 -58,700 0.02% 2,404,335
2013-03-01 2013-02-27 4.200 599,000 -41,500 0.02% 2,515,800
2013-02-28 2013-02-26 4.100 640,500 +5,000 0.02% 2,626,050
2013-02-26 2013-02-22 4.350 635,500 -41,700 0.02% 2,764,425
2013-02-22 2013-02-20 4.350 677,200 -46,700 0.02% 2,945,820
2013-02-21 2013-02-19 4.300 723,900 +60,000 0.02% 3,112,770
2013-02-20 2013-02-18 4.450 663,900 +142,500 0.02% 2,954,355
2013-02-19 2013-02-15 4.650 521,400 +15,000 0.02% 2,424,510
2013-02-18 2013-02-14 4.650 506,400 +2,300 0.02% 2,354,760
2013-02-15 2013-02-08 4.450 504,100 -78,300 0.02% 2,243,245
2013-02-14 2013-02-07 4.700 582,400 +70,100 0.02% 2,737,280
2013-02-08 2013-02-06 5.200 512,300 -24,900 0.02% 2,663,960
2013-02-07 2013-02-05 4.900 537,200 -18,400 0.02% 2,632,280
2013-02-06 2013-02-04 4.800 555,600 +16,300 0.02% 2,666,880
2013-02-05 2013-02-01 4.800 539,300 +24,900 0.02% 2,588,640
2013-02-04 2013-01-31 4.850 514,400 +3,100 0.02% 2,494,840
2013-02-01 2013-01-30 4.850 511,300 +7,600 0.02% 2,479,805
2013-01-31 2013-01-29 4.800 503,700 +6,600 0.02% 2,417,760
2013-01-30 2013-01-28 4.800 497,100 +117,100 0.02% 2,386,080
2013-01-28 2013-01-24 4.950 380,000 +7,300 0.01% 1,881,000
2013-01-24 2013-01-22 5.000 372,700 -55,700 0.01% 1,863,500
2013-01-23 2013-01-21 4.850 428,400 +20,900 0.01% 2,077,740
2013-01-22 2013-01-18 4.850 407,500 +24,000 0.01% 1,976,375
2013-01-21 2013-01-17 4.850 383,500 -34,700 0.01% 1,859,975
2013-01-18 2013-01-16 4.800 418,200 +67,900 0.01% 2,007,360
2013-01-16 2013-01-14 4.750 350,300 +33,400 0.01% 1,663,925
2013-01-15 2013-01-11 4.850 316,900 +12,300 0.01% 1,536,965
2013-01-14 2013-01-10 5.000 304,600 +19,800 0.01% 1,523,000
2013-01-11 2013-01-09 4.850 284,800 -23,200 0.01% 1,381,280
2013-01-10 2013-01-08 4.350 308,000 +25,400 0.01% 1,339,800
2013-01-09 2013-01-07 4.250 282,600 +36,900 0.01% 1,201,050
2013-01-08 2013-01-04 4.300 245,700 -6,300 0.01% 1,056,510
2013-01-03 2012-12-31 3.850 252,000 -10,700 0.01% 970,200
2012-12-28 2012-12-24 3.750 262,700 +23,900 0.01% 985,125
2012-12-27 2012-12-20 3.850 238,800 -600 0.01% 919,380
2012-12-21 2012-12-19 3.800 239,400 +6,300 0.01% 909,720
2012-12-14 2012-12-12 3.850 233,100 +12,000 0.01% 897,435
2012-12-10 2012-12-06 3.900 221,100 +5,000 0.01% 862,290
2012-11-30 2012-11-28 3.700 216,100 -20,000 0.01% 799,570
2012-11-26 2012-11-22 3.650 236,100 +20,000 0.01% 861,765
2012-11-21 2012-11-19 3.700 216,100 -37,400 0.01% 799,570
2012-11-16 2012-11-14 3.700 253,500 +29,400 0.01% 937,950
2012-11-12 2012-11-08 3.550 224,100 -53,200 0.01% 795,555
2012-11-09 2012-11-07 3.550 277,300 -3,500 0.01% 984,415
2012-11-08 2012-11-06 3.550 280,800 -1,500 0.01% 996,840
2012-11-07 2012-11-05 3.250 282,300 +5,000 0.01% 917,475
2012-10-18 2012-10-16 2.950 277,300 -18,800 0.01% 818,035
2012-09-19 2012-09-17 3.000 296,100 +8,000 0.01% 888,300
2012-09-07 2012-09-05 2.850 288,100 +18,800 0.01% 821,085
2012-08-30 2012-08-28 3.100 269,300 -900 0.01% 834,830
2012-08-27 2012-08-23 3.100 270,200 -6,000 0.01% 837,620
2012-08-24 2012-08-22 2.950 276,200 +49,600 0.01% 814,790
2012-08-21 2012-08-17 3.000 226,600 -64,300 0.01% 679,800
2012-08-17 2012-08-15 2.750 290,900 +30,000 0.01% 799,975
2012-08-15 2012-08-13 2.850 260,900 -16,300 0.01% 743,565
2012-08-14 2012-08-10 2.950 277,200 +6,000 0.01% 817,740
2012-08-10 2012-08-08 2.800 271,200 -75,000 0.01% 759,360
2012-08-08 2012-08-06 2.750 346,200 -35,000 0.01% 952,050
2012-08-02 2012-07-31 2.850 381,200 -4,000 0.01% 1,086,420
2012-08-01 2012-07-30 2.800 385,200 -13,800 0.01% 1,078,560
2012-07-31 2012-07-27 2.900 399,000 +35,300 0.01% 1,157,100
2012-07-30 2012-07-26 2.850 363,700 -31,300 0.01% 1,036,545
2012-07-27 2012-07-25 2.900 395,000 +50,300 0.01% 1,145,500
2012-07-26 2012-07-24 2.700 344,700 +65,000 0.01% 930,690
2012-07-25 2012-07-23 2.700 279,700 +8,500 0.01% 755,190
2012-06-27 2012-06-25 2.450 271,200 -56,300 0.01% 664,440
2012-06-25 2012-06-21 2.550 327,500 +26,200 0.01% 835,125
2012-06-18 2012-06-14 2.470 301,300 +400 0.01% 744,211
2012-06-15 2012-06-13 2.550 300,900 +6,900 0.01% 767,295
2012-06-07 2012-06-05 2.470 294,000 +7,500 0.01% 726,180
2012-05-24 2012-05-22 3.400 286,500 +56,300 0.01% 974,100
2012-05-22 2012-05-18 3.450 230,200 -24,300 0.01% 794,190
2012-05-18 2012-05-16 3.300 254,500 +34,300 0.01% 839,850
2012-05-14 2012-05-10 3.750 220,200 +3,400 0.01% 825,750
2012-05-11 2012-05-09 3.700 216,800 -50,000 0.01% 802,160
2012-04-18 2012-04-16 4.100 266,800 -50,000 0.01% 1,093,880
2012-04-17 2012-04-13 4.100 316,800 -200,000 0.01% 1,298,880
2012-04-16 2012-04-12 4.150 516,800 -159,400 0.02% 2,144,720
2012-04-12 2012-04-10 4.000 676,200 -50,000 0.02% 2,704,800
2012-04-11 2012-04-05 3.900 726,200 +50,000 0.03% 2,832,180
2012-04-02 2012-03-29 3.850 676,200 +100,000 0.02% 2,603,370
2012-03-12 2012-03-08 4.150 576,200 +800 0.02% 2,391,230
2012-03-08 2012-03-06 4.100 575,400 -50,000 0.02% 2,359,140
2012-03-07 2012-03-05 4.150 625,400 +1,800 0.02% 2,595,410
2012-03-05 2012-03-01 4.150 623,600 +151,300 0.02% 2,587,940
2012-02-23 2012-02-21 4.300 472,300 -20,000 0.02% 2,030,890
2012-02-22 2012-02-20 4.300 492,300 +46,800 0.02% 2,116,890
2012-02-21 2012-02-17 4.400 445,500 -25,000 0.02% 1,960,200
2012-02-14 2012-02-10 4.400 470,500 -55,000 0.02% 2,070,200
2012-02-13 2012-02-09 4.400 525,500 +123,300 0.02% 2,312,200
2012-02-10 2012-02-08 4.400 402,200 -25,600 0.01% 1,769,680
2012-02-09 2012-02-07 4.200 427,800 -10,000 0.02% 1,796,760
2012-02-08 2012-02-06 4.100 437,800 +28,000 0.02% 1,794,980
2012-02-07 2012-02-03 4.350 409,800 -1,200 0.01% 1,782,630
2012-02-06 2012-02-02 4.450 411,000 -150,900 0.01% 1,828,950
2012-02-03 2012-02-01 4.250 561,900 +24,800 0.02% 2,388,075
2012-01-20 2012-01-18 3.900 537,100 -75,100 0.02% 2,094,690
2012-01-13 2012-01-11 3.850 612,200 +71,400 0.02% 2,356,970
2012-01-05 2012-01-03 3.800 540,800 -3,700 0.02% 2,055,040
2011-12-07 2011-12-05 3.900 544,500 -300 0.02% 2,123,550
2011-12-05 2011-12-01 3.950 544,800 +114,600 0.02% 2,151,960
2011-11-30 2011-11-28 3.900 430,200 -9,700 0.02% 1,677,780
2011-11-29 2011-11-25 3.800 439,900 -2,000 0.02% 1,671,620
2011-11-24 2011-11-22 3.900 441,900 +200 0.02% 1,723,410
2011-11-23 2011-11-21 3.800 441,700 +26,000 0.02% 1,678,460
2011-11-22 2011-11-18 3.950 415,700 +1,500 0.02% 1,642,015
2011-11-21 2011-11-17 4.000 414,200 -2,900 0.02% 1,656,800
2011-11-18 2011-11-16 3.950 417,100 -100,000 0.02% 1,647,545
2011-11-17 2011-11-15 4.000 517,100 -200 0.02% 2,068,400
2011-11-15 2011-11-11 4.000 517,300 -180,000 0.02% 2,069,200
2011-11-14 2011-11-10 3.950 697,300 -24,200 0.03% 2,754,335
2011-11-11 2011-11-09 4.150 721,500 +5,000 0.03% 2,994,225
2011-11-10 2011-11-08 4.100 716,500 +68,400 0.03% 2,937,650
2011-11-09 2011-11-07 4.400 648,100 +3,700 0.02% 2,851,640
2011-11-08 2011-11-04 4.400 644,400 +1,000 0.02% 2,835,360
2011-11-07 2011-11-03 4.250 643,400 +33,000 0.02% 2,734,450
2011-11-01 2011-10-28 4.300 610,400 +23,800 0.02% 2,624,720
2011-10-31 2011-10-27 4.450 586,600 -24,600 0.02% 2,610,370
2011-10-28 2011-10-26 4.250 611,200 +35,000 0.02% 2,597,600
2011-10-26 2011-10-24 4.300 576,200 +12,100 0.02% 2,477,660
2011-10-25 2011-10-21 4.050 564,100 +11,500 0.02% 2,284,605
2011-10-21 2011-10-19 4.200 552,600 +5,000 0.02% 2,320,920
2011-10-19 2011-10-17 4.500 547,600 -102,800 0.02% 2,464,200
2011-10-17 2011-10-13 4.200 650,400 -5,000 0.02% 2,731,680
2011-10-13 2011-10-11 3.850 655,400 -16,400 0.02% 2,523,290
2011-10-11 2011-10-07 3.850 671,800 +16,400 0.02% 2,586,430
2011-10-07 2011-10-04 3.600 655,400 +300 0.02% 2,359,440
2011-10-04 2011-09-30 3.900 655,100 +39,100 0.02% 2,554,890
2011-10-03 2011-09-28 4.000 616,000 +43,600 0.02% 2,464,000
2011-09-28 2011-09-26 3.750 572,400 +5,000 0.02% 2,146,500
2011-09-27 2011-09-23 3.900 567,400 -60,000 0.02% 2,212,860
2011-09-14 2011-09-09 4.400 627,400 +10,300 0.02% 2,760,560
2011-08-24 2011-08-22 3.850 617,100 +800 0.02% 2,375,835
2011-08-18 2011-08-16 3.650 616,300 -39,000 0.02% 2,249,495
2011-08-16 2011-08-12 3.700 655,300 +487,500 0.02% 2,424,610
2011-08-11 2011-08-09 3.800 167,800 +2,900 0.01% 637,640
2011-08-05 2011-08-03 4.500 164,900 -26,000 0.01% 742,050
2011-07-25 2011-07-21 4.700 190,900 -66,000 0.01% 897,230
2011-07-22 2011-07-20 4.850 256,900 -44,000 0.01% 1,245,965
2011-07-21 2011-07-19 5.000 300,900 -41,000 0.01% 1,504,500
2011-07-20 2011-07-18 5.700 341,900 +55,200 0.01% 1,948,830
2011-06-30 2011-06-28 6.100 286,700 +39,800 0.01% 1,748,870
2011-06-29 2011-06-27 6.300 246,900 +34,000 0.01% 1,555,470
2011-06-28 2011-06-24 6.200 212,900 -22,200 0.01% 1,319,980
2011-06-23 2011-06-21 6.000 235,100 +17,000 0.01% 1,410,600
2011-06-21 2011-06-17 6.000 218,100 -3,000 0.01% 1,308,600
2011-06-20 2011-06-16 6.000 221,100 +1,000 0.01% 1,326,600
2011-06-16 2011-06-14 6.300 220,100 -400 0.01% 1,386,630
2011-06-02 2011-05-31 6.600 220,500 +15,500 0.01% 1,455,300
2011-06-01 2011-05-30 6.500 205,000 +4,400 0.01% 1,332,500
2011-05-31 2011-05-27 6.400 200,600 -800 0.01% 1,283,840
2011-05-30 2011-05-26 6.400 201,400 +3,800 0.01% 1,288,960
2011-05-27 2011-05-25 6.400 197,600 -49,500 0.01% 1,264,640
2011-05-24 2011-05-20 7.000 247,100 +93,100 0.01% 1,729,700
2011-05-23 2011-05-19 7.800 154,000 +9,100 0.01% 1,201,200
2011-05-20 2011-05-18 7.800 144,900 +12,000 0.01% 1,130,220
2011-05-16 2011-05-12 8.700 132,900 -43,500 0.00% 1,156,230
2011-05-13 2011-05-11 9.100 176,400 +17,300 0.01% 1,605,240
2011-05-12 2011-05-09 8.600 159,100 +43,800 0.01% 1,368,260
2011-05-11 2011-05-06 7.400 115,300 -2,000 0.00% 853,220
2011-05-06 2011-05-04 7.400 117,300 -45,200 0.00% 868,020
2011-05-05 2011-05-03 7.700 162,500 -4,400 0.01% 1,251,250
2011-05-04 2011-04-29 7.000 166,900 -86,400 0.01% 1,168,300
2011-05-03 2011-04-28 6.500 253,300 +3,500 0.01% 1,646,450
2011-04-29 2011-04-27 6.500 249,800 -7,100 0.01% 1,623,700
2011-04-28 2011-04-26 6.200 256,900 +32,200 0.01% 1,592,780
2011-04-21 2011-04-19 6.600 224,700 -1,200 0.01% 1,483,020
2011-04-20 2011-04-18 6.100 225,900 +22,300 0.01% 1,377,990
2011-04-19 2011-04-15 6.000 203,600 +7,100 0.01% 1,221,600
2011-04-18 2011-04-14 6.000 196,500 -700 0.01% 1,179,000
2011-04-14 2011-04-12 6.000 197,200 +21,000 0.01% 1,183,200
2011-04-13 2011-04-11 6.000 176,200 -1,300 0.01% 1,057,200
2011-04-12 2011-04-08 6.100 177,500 +2,900 0.01% 1,082,750
2011-04-11 2011-04-07 6.100 174,600 +9,300 0.01% 1,065,060
2011-04-04 2011-03-31 6.000 165,300 -6,000 0.01% 991,800
2011-03-30 2011-03-28 6.100 171,300 +85,000 0.01% 1,044,930
2011-03-08 2011-03-04 6.100 86,300 +6,000 0.00% 526,430
2011-02-18 2011-02-16 6.800 80,300 +2,700 0.00% 546,040
2011-02-16 2011-02-14 7.200 77,600 -400 0.00% 558,720
2011-02-15 2011-02-11 7.200 78,000 -6,000 0.00% 561,600
2011-01-26 2011-01-24 6.300 84,000 -1,100 0.00% 529,200
2011-01-24 2011-01-20 6.300 85,100 -5,000 0.00% 536,130
2011-01-17 2011-01-13 6.400 90,100 -2,800 0.00% 576,640
2011-01-11 2011-01-07 6.300 92,900 +72,400 0.00% 585,270
2011-01-06 2011-01-04 5.900 20,500 -2,700 0.00% 120,950
2011-01-04 2010-12-31 5.600 23,200 -3,000 0.00% 129,920
2010-12-22 2010-12-20 5.700 26,200 +2,700 0.00% 149,340
2010-12-07 2010-12-03 6.100 23,500 +1,300 0.00% 143,350
2010-12-02 2010-11-30 5.700 22,200 +3,000 0.00% 126,540
2010-11-30 2010-11-26 5.900 19,200 +1,100 0.00% 113,280
2010-11-29 2010-11-25 6.000 18,100 -2,900 0.00% 108,600
2010-11-19 2010-11-17 5.800 21,000 +2,900 0.00% 121,800
2010-11-12 2010-11-10 6.300 18,100 -600 0.00% 114,030
2010-11-10 2010-11-08 6.600 18,700 +600 0.00% 123,420
2010-11-08 2010-11-04 6.600 18,100 +1,800 0.00% 119,460
2010-11-03 2010-11-01 6.600 16,300 +7,600 0.00% 107,580
2010-10-21 2010-10-19 6.400 8,700 -2,600 0.00% 55,680
2010-10-20 2010-10-18 5.900 11,300 -400 0.00% 66,670
2010-10-15 2010-10-13 5.700 11,700 -10,500 0.00% 66,690
2010-09-30 2010-09-28 5.600 22,200 -1,400 0.00% 124,320
2010-09-29 2010-09-27 5.400 23,600 -2,000 0.00% 127,440
2010-09-14 2010-09-10 5.200 25,600 +400 0.00% 133,120
2010-09-10 2010-09-08 5.200 25,200 +5,000 0.00% 131,040
2010-09-08 2010-09-06 5.200 20,200 -9,600 0.00% 105,040
2010-09-06 2010-09-02 4.950 29,800 +600 0.00% 147,510
2010-09-03 2010-09-01 4.900 29,200 +1,000 0.00% 143,080
2010-09-01 2010-08-30 5.000 28,200 +10,000 0.00% 141,000
2010-08-20 2010-08-18 5.300 18,200 -5,300 0.00% 96,460
2010-08-13 2010-08-11 5.700 23,500 +5,300 0.00% 133,950
2010-08-12 2010-08-10 5.700 18,200 +1,700 0.00% 103,740
2010-08-09 2010-08-05 5.500 16,500 -5,000 0.00% 90,750
2010-08-06 2010-08-04 5.400 21,500 +13,500 0.00% 116,100
2010-08-04 2010-08-02 5.400 8,000 +5,000 0.00% 43,200
2010-08-03 2010-07-30 5.400 3,000 +300 0.00% 16,200
2010-07-30 2010-07-28 5.000 2,700 +2,700 0.00% 13,500
2010-06-01 2010-05-28 6.700 0 -3,000
2010-05-20 2010-05-18 6.600 3,000 +3,000 0.00% 19,800
2007-06-26 2007-06-22 11.200 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top