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: FIRST SHANGHAI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 77.550 3,119,200 +0 0.04% 241,893,960
2025-10-13 2025-10-09 83.500 3,119,200 +0 0.04% 260,453,200
2025-10-10 2025-10-08 89.500 3,119,200 +149,500 0.04% 279,168,400
2025-10-09 2025-10-06 91.050 2,969,700 -133,000 0.04% 270,391,185
2025-10-08 2025-10-03 90.900 3,102,700 -4,000 0.04% 282,035,430
2025-10-06 2025-10-02 89.650 3,106,700 -63,300 0.04% 278,515,655
2025-10-03 2025-09-30 79.550 3,170,000 +108,500 0.04% 252,173,500
2025-10-02 2025-09-29 76.500 3,061,500 -61,000 0.04% 234,204,750
2025-09-30 2025-09-26 72.950 3,122,500 -388,000 0.04% 227,786,375
2025-09-29 2025-09-25 76.800 3,510,500 -87,000 0.04% 269,606,400
2025-09-26 2025-09-24 76.750 3,597,500 +236,500 0.04% 276,108,125
2025-09-25 2025-09-23 72.600 3,361,000 -143,000 0.04% 244,008,600
2025-09-24 2025-09-22 73.350 3,504,000 +53,000 0.04% 257,018,400
2025-09-23 2025-09-19 69.750 3,451,000 +8,000 0.04% 240,707,250
2025-09-22 2025-09-18 69.500 3,443,000 +6,500 0.04% 239,288,500
2025-09-19 2025-09-17 67.700 3,436,500 +24,000 0.04% 232,651,050
2025-09-18 2025-09-16 63.200 3,412,500 -8,000 0.04% 215,670,000
2025-09-17 2025-09-15 63.000 3,420,500 -68,500 0.04% 215,491,500
2025-09-16 2025-09-12 62.750 3,489,000 +265,500 0.04% 218,934,750
2025-09-15 2025-09-11 63.350 3,223,500 -45,000 0.04% 204,208,725
2025-09-12 2025-09-10 60.350 3,268,500 -129,500 0.04% 197,253,975
2025-09-11 2025-09-09 58.250 3,398,000 -307,500 0.04% 197,933,500
2025-09-10 2025-09-08 58.150 3,705,500 +30,000 0.05% 215,474,825
2025-09-09 2025-09-05 58.700 3,675,500 -1,092,500 0.05% 215,751,850
2025-09-08 2025-09-04 56.000 4,768,000 -256,000 0.06% 267,008,000
2025-09-05 2025-09-03 60.000 5,024,000 -15,500 0.06% 301,440,000
2025-09-04 2025-09-02 60.700 5,039,500 +66,500 0.06% 305,897,650
2025-09-03 2025-09-01 63.650 4,973,000 +390,500 0.06% 316,531,450
2025-09-02 2025-08-29 60.700 4,582,500 -154,000 0.06% 278,157,750
2025-09-01 2025-08-28 62.300 4,736,500 +104,500 0.06% 295,083,950
2025-08-29 2025-08-27 56.250 4,632,000 -64,500 0.06% 260,550,000
2025-08-28 2025-08-26 56.200 4,696,500 +108,500 0.06% 263,943,300
2025-08-27 2025-08-25 57.800 4,588,000 +20,900 0.06% 265,186,400
2025-08-26 2025-08-22 56.900 4,567,100 -8,900 0.06% 259,867,990
2025-08-25 2025-08-21 51.700 4,576,000 +22,000 0.06% 236,579,200
2025-08-22 2025-08-20 51.750 4,554,000 -1,000 0.06% 235,669,500
2025-08-21 2025-08-19 50.050 4,555,000 -16,500 0.06% 227,977,750
2025-08-20 2025-08-18 51.800 4,571,500 +57,500 0.06% 236,803,700
2025-08-19 2025-08-15 52.750 4,514,000 +117,000 0.06% 238,113,500
2025-08-18 2025-08-14 52.000 4,397,000 -55,500 0.06% 228,644,000
2025-08-15 2025-08-13 52.050 4,452,500 +54,000 0.06% 231,752,625
2025-08-14 2025-08-12 51.150 4,398,500 +210,500 0.06% 224,983,275
2025-08-13 2025-08-11 48.700 4,188,000 -686,000 0.05% 203,955,600
2025-08-12 2025-08-08 48.660 4,874,000 -303,000 0.06% 237,168,840
2025-08-11 2025-08-07 53.000 5,177,000 -86,500 0.06% 274,381,000
2025-08-08 2025-08-06 52.600 5,263,500 +16,000 0.07% 276,860,100
2025-08-07 2025-08-05 51.000 5,247,500 +12,500 0.07% 267,622,500
2025-08-06 2025-08-04 51.500 5,235,000 +93,500 0.07% 269,602,500
2025-08-05 2025-08-01 50.050 5,141,500 -226,500 0.06% 257,332,075
2025-08-04 2025-07-31 51.100 5,368,000 +159,500 0.07% 274,304,800
2025-08-01 2025-07-30 50.200 5,208,500 -155,500 0.07% 261,466,700
2025-07-31 2025-07-29 53.350 5,364,000 -237,000 0.07% 286,169,400
2025-07-30 2025-07-28 53.100 5,601,000 -45,000 0.07% 297,413,100
2025-07-29 2025-07-25 52.750 5,646,000 -118,000 0.07% 297,826,500
2025-07-28 2025-07-24 50.250 5,764,000 +158,000 0.07% 289,641,000
2025-07-25 2025-07-23 48.750 5,606,000 -168,000 0.07% 273,292,500
2025-07-24 2025-07-22 48.550 5,774,000 -100,000 0.07% 280,327,700
2025-07-23 2025-07-21 47.250 5,874,000 +40,000 0.07% 277,546,500
2025-07-22 2025-07-18 47.100 5,834,000 +75,500 0.07% 274,781,400
2025-07-21 2025-07-17 46.300 5,758,500 -31,500 0.07% 266,618,550
2025-07-18 2025-07-16 45.400 5,790,000 -15,500 0.07% 262,866,000
2025-07-17 2025-07-15 45.600 5,805,500 -286,000 0.07% 264,730,800
2025-07-16 2025-07-14 46.450 6,091,500 -191,500 0.08% 282,950,175
2025-07-15 2025-07-11 45.950 6,283,000 +84,000 0.08% 288,703,850
2025-07-14 2025-07-10 44.950 6,199,000 +105,000 0.08% 278,645,050
2025-07-11 2025-07-09 44.650 6,094,000 -101,500 0.08% 272,097,100
2025-07-10 2025-07-08 45.650 6,195,500 +52,000 0.08% 282,824,575
2025-07-09 2025-07-07 44.300 6,143,500 -83,500 0.08% 272,157,050
2025-07-08 2025-07-04 43.950 6,227,000 -1,000 0.08% 273,676,650
2025-07-07 2025-07-03 43.300 6,228,000 +64,500 0.08% 269,672,400
2025-07-04 2025-07-02 43.550 6,163,500 -823,500 0.08% 268,420,425
2025-07-03 2025-06-30 44.700 6,987,000 -7,500 0.09% 312,318,900
2025-07-02 2025-06-27 44.850 6,994,500 -21,000 0.09% 313,703,325
2025-06-30 2025-06-26 44.500 7,015,500 +1,269,500 0.09% 312,189,750
2025-06-27 2025-06-25 44.050 5,746,000 +2,500 0.07% 253,111,300
2025-06-26 2025-06-24 41.700 5,743,500 -263,500 0.07% 239,503,950
2025-06-25 2025-06-23 41.300 6,007,000 +424,500 0.08% 248,089,100
2025-06-24 2025-06-20 39.500 5,582,500 +5,500 0.07% 220,508,750
2025-06-23 2025-06-19 38.850 5,577,000 +1,999,500 0.07% 216,666,450
2025-06-20 2025-06-18 39.250 3,577,500 -534,000 0.04% 140,416,875
2025-06-19 2025-06-17 39.700 4,111,500 +26,000 0.05% 163,226,550
2025-06-18 2025-06-16 40.100 4,085,500 +6,500 0.05% 163,828,550
2025-06-17 2025-06-13 40.000 4,079,000 +8,500 0.05% 163,160,000
2025-06-16 2025-06-12 40.800 4,070,500 -19,500 0.05% 166,076,400
2025-06-13 2025-06-11 41.650 4,090,000 -8,500 0.05% 170,348,500
2025-06-12 2025-06-10 41.450 4,098,500 +17,000 0.05% 169,882,825
2025-06-11 2025-06-09 42.250 4,081,500 -171,500 0.05% 172,443,375
2025-06-10 2025-06-06 40.200 4,253,000 -150,500 0.05% 170,970,600
2025-06-09 2025-06-05 42.250 4,403,500 +215,000 0.06% 186,047,875
2025-06-06 2025-06-04 40.550 4,188,500 +2,000 0.05% 169,843,675
2025-06-05 2025-06-03 40.500 4,186,500 +10,000 0.05% 169,553,250
2025-06-04 2025-06-02 40.100 4,176,500 +4,000 0.05% 167,477,650
2025-06-03 2025-05-30 40.550 4,172,500 -245,000 0.05% 169,194,875
2025-06-02 2025-05-29 41.400 4,417,500 +302,000 0.06% 182,884,500
2025-05-30 2025-05-28 40.800 4,115,500 -44,000 0.05% 167,912,400
2025-05-29 2025-05-27 41.850 4,159,500 -45,000 0.05% 174,075,075
2025-05-28 2025-05-26 42.150 4,204,500 +103,500 0.05% 177,219,675
2025-05-27 2025-05-23 41.850 4,101,000 +1,500 0.05% 171,626,850
2025-05-26 2025-05-22 41.800 4,099,500 -42,500 0.05% 171,359,100
2025-05-23 2025-05-21 42.650 4,142,000 -73,500 0.05% 176,656,300
2025-05-22 2025-05-20 43.000 4,215,500 +102,000 0.05% 181,266,500
2025-05-21 2025-05-19 42.450 4,113,500 -108,500 0.05% 174,618,075
2025-05-20 2025-05-16 41.700 4,222,000 +146,000 0.05% 176,057,400
2025-05-19 2025-05-15 41.250 4,076,000 +4,500 0.05% 168,135,000
2025-05-16 2025-05-14 42.700 4,071,500 -24,500 0.05% 173,853,050
2025-05-15 2025-05-13 42.650 4,096,000 -436,000 0.05% 174,694,400
2025-05-14 2025-05-12 44.450 4,532,000 +447,500 0.06% 201,447,400
2025-05-13 2025-05-09 43.000 4,084,500 +106,000 0.05% 175,633,500
2025-05-12 2025-05-08 45.150 3,978,500 +4,500 0.05% 179,629,275
2025-05-09 2025-05-07 46.200 3,974,000 -51,000 0.05% 183,598,800
2025-05-08 2025-05-06 46.950 4,025,000 +124,000 0.05% 188,973,750
2025-05-07 2025-05-02 47.500 3,901,000 +13,500 0.05% 185,297,500
2025-05-06 2025-04-30 46.900 3,887,500 +33,500 0.05% 182,323,750
2025-05-02 2025-04-29 45.750 3,854,000 +20,500 0.05% 176,320,500
2025-04-30 2025-04-28 45.400 3,833,500 -14,000 0.05% 174,040,900
2025-04-29 2025-04-25 45.050 3,847,500 -7,500 0.05% 173,329,875
2025-04-28 2025-04-24 46.350 3,855,000 +5,000 0.05% 178,679,250
2025-04-25 2025-04-23 46.800 3,850,000 +15,500 0.05% 180,180,000
2025-04-24 2025-04-22 46.600 3,834,500 +163,000 0.05% 178,687,700
2025-04-23 2025-04-17 46.000 3,671,500 +125,000 0.05% 168,889,000
2025-04-22 2025-04-16 45.400 3,546,500 +151,000 0.04% 161,011,100
2025-04-17 2025-04-15 45.350 3,395,500 +50,500 0.04% 153,985,925
2025-04-16 2025-04-14 47.500 3,345,000 -25,000 0.04% 158,887,500
2025-04-15 2025-04-11 46.700 3,370,000 -27,000 0.04% 157,379,000
2025-04-14 2025-04-10 44.100 3,397,000 -77,500 0.04% 149,807,700
2025-04-11 2025-04-09 43.250 3,474,500 -255,000 0.04% 150,272,125
2025-04-10 2025-04-08 39.150 3,729,500 +72,500 0.05% 146,009,925
2025-04-09 2025-04-07 37.700 3,657,000 -459,500 0.05% 137,868,900
2025-04-08 2025-04-03 45.050 4,116,500 -118,500 0.05% 185,448,325
2025-04-07 2025-04-02 44.700 4,235,000 +93,000 0.05% 189,304,500
2025-04-03 2025-04-01 44.300 4,142,000 -71,500 0.05% 183,490,600
2025-04-02 2025-03-31 46.100 4,213,500 +272,500 0.05% 194,242,350
2025-04-01 2025-03-28 48.000 3,941,000 -333,000 0.05% 189,168,000
2025-03-31 2025-03-27 50.350 4,274,000 +207,500 0.05% 215,195,900
2025-03-28 2025-03-26 48.300 4,066,500 +5,000 0.05% 196,411,950
2025-03-27 2025-03-25 47.500 4,061,500 -402,500 0.05% 192,921,250
2025-03-26 2025-03-24 48.300 4,464,000 +286,000 0.06% 215,611,200
2025-03-25 2025-03-21 46.950 4,178,000 -90,000 0.05% 196,157,100
2025-03-24 2025-03-20 50.750 4,268,000 -94,500 0.05% 216,601,000
2025-03-21 2025-03-19 51.050 4,362,500 -133,000 0.05% 222,705,625
2025-03-20 2025-03-18 51.700 4,495,500 +484,000 0.06% 232,417,350
2025-03-19 2025-03-17 49.550 4,011,500 +129,500 0.05% 198,769,825
2025-03-18 2025-03-14 50.500 3,882,000 -41,000 0.05% 196,041,000
2025-03-17 2025-03-13 49.850 3,923,000 -500 0.05% 195,561,550
2025-03-14 2025-03-12 52.450 3,923,500 -114,500 0.05% 205,787,575
2025-03-13 2025-03-11 53.300 4,038,000 -39,000 0.05% 215,225,400
2025-03-12 2025-03-10 52.050 4,077,000 +176,000 0.05% 212,207,850
2025-03-11 2025-03-07 54.600 3,901,000 -239,500 0.05% 212,994,600
2025-03-10 2025-03-06 56.300 4,140,500 -208,500 0.05% 233,110,150
2025-03-07 2025-03-05 54.950 4,349,000 -41,500 0.05% 238,977,550
2025-03-06 2025-03-04 51.550 4,390,500 +127,500 0.06% 226,330,275
2025-03-05 2025-03-03 51.400 4,263,000 +104,500 0.05% 219,118,200
2025-03-04 2025-02-28 53.600 4,158,500 +200,500 0.05% 222,895,600
2025-03-03 2025-02-27 57.800 3,958,000 -116,500 0.05% 228,772,400
2025-02-28 2025-02-26 57.400 4,074,500 +509,500 0.05% 233,876,300
2025-02-27 2025-02-25 54.200 3,565,000 -44,600 0.04% 193,223,000
2025-02-26 2025-02-24 55.000 3,609,600 -549,500 0.05% 198,528,000
2025-02-25 2025-02-21 54.200 4,159,100 +91,000 0.05% 225,423,220
2025-02-24 2025-02-20 50.250 4,068,100 -234,000 0.05% 204,422,025
2025-02-21 2025-02-19 51.800 4,302,100 +294,000 0.05% 222,848,780
2025-02-20 2025-02-18 47.800 4,008,100 -214,500 0.05% 191,587,180
2025-02-19 2025-02-17 47.500 4,222,600 +7,000 0.05% 200,573,500
2025-02-18 2025-02-14 45.550 4,215,600 +65,500 0.05% 192,020,580
2025-02-17 2025-02-13 46.000 4,150,100 -278,800 0.05% 190,904,600
2025-02-14 2025-02-12 47.950 4,428,900 -390,500 0.06% 212,365,755
2025-02-13 2025-02-11 45.300 4,819,400 +111,500 0.06% 218,318,820
2025-02-12 2025-02-10 47.800 4,707,900 +594,000 0.06% 225,037,620
2025-02-11 2025-02-07 46.650 4,113,900 -357,000 0.05% 191,913,435
2025-02-10 2025-02-06 47.900 4,470,900 +191,500 0.06% 214,156,110
2025-02-07 2025-02-05 44.700 4,279,400 -392,000 0.05% 191,289,180
2025-02-06 2025-02-04 45.450 4,671,400 -89,000 0.06% 212,315,130
2025-02-05 2025-02-03 41.900 4,760,400 +556,000 0.06% 199,460,760
2025-02-04 2025-01-28 38.000 4,204,400 -300,000 0.05% 159,767,200
2025-02-03 2025-01-24 41.300 4,504,400 +80,000 0.06% 186,031,720
2025-01-27 2025-01-23 39.050 4,424,400 -272,000 0.06% 172,772,820
2025-01-24 2025-01-22 42.100 4,696,400 +61,000 0.06% 197,718,440
2025-01-23 2025-01-21 41.900 4,635,400 +694,000 0.06% 194,223,260
2025-01-22 2025-01-20 39.400 3,941,400 -148,000 0.05% 155,291,160
2025-01-21 2025-01-17 39.450 4,089,400 -120,500 0.05% 161,326,830
2025-01-20 2025-01-16 36.000 4,209,900 -126,000 0.05% 151,556,400
2025-01-17 2025-01-15 37.200 4,335,900 +77,000 0.05% 161,295,480
2025-01-16 2025-01-14 35.100 4,258,900 +70,000 0.05% 149,487,390
2025-01-15 2025-01-13 34.350 4,188,900 -852,500 0.05% 143,888,715
2025-01-14 2025-01-10 32.350 5,041,400 -122,500 0.06% 163,089,290
2025-01-13 2025-01-09 31.450 5,163,900 +31,500 0.06% 162,404,655
2025-01-10 2025-01-08 30.550 5,132,400 -1,500 0.06% 156,794,820
2025-01-09 2025-01-07 31.150 5,133,900 -14,000 0.06% 159,920,985
2025-01-08 2025-01-06 29.650 5,147,900 -4,500 0.06% 152,635,235
2025-01-07 2025-01-03 29.550 5,152,400 +1,500 0.06% 152,253,420
2025-01-06 2025-01-02 29.000 5,150,900 -414,500 0.06% 149,376,100
2025-01-03 2024-12-31 31.800 5,565,400 -1,284,500 0.07% 176,979,720
2025-01-02 2024-12-27 30.650 6,849,900 -613,500 0.09% 209,949,435
2024-12-30 2024-12-24 29.150 7,463,400 -551,500 0.09% 217,558,110
2024-12-27 2024-12-20 28.300 8,014,900 +1,037,500 0.10% 226,821,670
2024-12-23 2024-12-19 26.150 6,977,400 +6,500 0.09% 182,459,010
2024-12-20 2024-12-18 25.950 6,970,900 -44,000 0.09% 180,894,855
2024-12-19 2024-12-17 25.250 7,014,900 +24,500 0.09% 177,126,225
2024-12-18 2024-12-16 25.350 6,990,400 +4,000 0.09% 177,206,640
2024-12-17 2024-12-13 25.900 6,986,400 -340,500 0.09% 180,947,760
2024-12-16 2024-12-12 27.100 7,326,900 +91,000 0.09% 198,558,990
2024-12-13 2024-12-11 26.800 7,235,900 -86,500 0.09% 193,922,120
2024-12-12 2024-12-10 27.000 7,322,400 -226,000 0.09% 197,704,800
2024-12-11 2024-12-09 27.550 7,548,400 +176,500 0.09% 207,958,420
2024-12-10 2024-12-06 26.450 7,371,900 -113,000 0.09% 194,986,755
2024-12-09 2024-12-05 26.100 7,484,900 -294,000 0.09% 195,355,890
2024-12-06 2024-12-04 26.300 7,778,900 +485,500 0.10% 204,585,070
2024-12-04 2024-12-02 26.400 7,293,400 +91,500 0.09% 192,545,760
2024-12-03 2024-11-29 26.000 7,201,900 -10,000 0.09% 187,249,400
2024-12-02 2024-11-28 25.150 7,211,900 -166,500 0.09% 181,379,285
2024-11-29 2024-11-27 25.700 7,378,400 +6,500 0.09% 189,624,880
2024-11-28 2024-11-26 24.650 7,371,900 -42,000 0.09% 181,717,335
2024-11-27 2024-11-25 25.100 7,413,900 -24,500 0.09% 186,088,890
2024-11-26 2024-11-22 25.050 7,438,400 -89,000 0.09% 186,331,920
2024-11-25 2024-11-21 26.850 7,527,400 +50,000 0.09% 202,110,690
2024-11-22 2024-11-20 26.900 7,477,400 -199,000 0.09% 201,142,060
2024-11-21 2024-11-19 27.100 7,676,400 +379,000 0.10% 208,030,440
2024-11-20 2024-11-18 26.450 7,297,400 +26,500 0.09% 193,016,230
2024-11-19 2024-11-15 26.400 7,270,900 -42,000 0.09% 191,951,760
2024-11-18 2024-11-14 26.550 7,312,900 -442,000 0.09% 194,157,495
2024-11-15 2024-11-13 27.150 7,754,900 +509,500 0.10% 210,545,535
2024-11-14 2024-11-12 27.150 7,245,400 -94,500 0.09% 196,712,610
2024-11-13 2024-11-11 29.500 7,339,900 +77,500 0.09% 216,527,050
2024-11-12 2024-11-08 28.550 7,262,400 -386,000 0.09% 207,341,520
2024-11-11 2024-11-07 28.250 7,648,400 +593,500 0.10% 216,067,300
2024-11-08 2024-11-06 26.900 7,054,900 -136,500 0.09% 189,776,810
2024-11-07 2024-11-05 27.500 7,191,400 +479,500 0.09% 197,763,500
2024-11-06 2024-11-04 25.850 6,711,900 +4,500 0.08% 173,502,615
2024-11-05 2024-11-01 25.750 6,707,400 +81,500 0.08% 172,715,550
2024-11-04 2024-10-31 27.050 6,625,900 -9,500 0.08% 179,230,595
2024-11-01 2024-10-30 26.600 6,635,400 -429,000 0.08% 176,501,640
2024-10-31 2024-10-29 28.700 7,064,400 -54,500 0.09% 202,748,280
2024-10-30 2024-10-28 28.800 7,118,900 +91,000 0.09% 205,024,320
2024-10-29 2024-10-25 28.800 7,027,900 +27,000 0.09% 202,403,520
2024-10-28 2024-10-24 28.500 7,000,900 -82,500 0.09% 199,525,650
2024-10-25 2024-10-23 29.150 7,083,400 +95,000 0.09% 206,481,110
2024-10-24 2024-10-22 29.700 6,988,400 -539,500 0.09% 207,555,480
2024-10-23 2024-10-21 29.600 7,527,900 -1,054,500 0.09% 222,825,840
2024-10-22 2024-10-18 30.250 8,582,400 +906,500 0.11% 259,617,600
2024-10-21 2024-10-17 26.000 7,675,900 +94,500 0.10% 199,573,400
2024-10-18 2024-10-16 25.800 7,581,400 -685,500 0.10% 195,600,120
2024-10-17 2024-10-15 26.150 8,266,900 -12,500 0.10% 216,179,435
2024-10-16 2024-10-14 26.650 8,279,400 -144,500 0.10% 220,646,010
2024-10-15 2024-10-10 25.500 8,423,900 -332,000 0.11% 214,809,450
2024-10-14 2024-10-09 27.200 8,755,900 +17,000 0.11% 238,160,480
2024-10-10 2024-10-08 27.200 8,738,900 +45,500 0.11% 237,698,080
2024-10-09 2024-10-07 33.300 8,693,400 +426,000 0.11% 289,490,220
2024-10-08 2024-10-04 27.350 8,267,400 -15,000 0.10% 226,113,390
2024-10-07 2024-10-03 21.150 8,282,400 +124,000 0.10% 175,172,760
2024-10-04 2024-10-02 22.200 8,158,400 +367,500 0.10% 181,116,480
2024-10-03 2024-09-30 20.850 7,790,900 +746,000 0.10% 162,440,265
2024-10-02 2024-09-27 18.560 7,044,900 +502,000 0.09% 130,753,344
2024-09-30 2024-09-26 17.780 6,542,900 -31,500 0.08% 116,332,762
2024-09-27 2024-09-25 17.120 6,574,400 -332,000 0.08% 112,553,728
2024-09-26 2024-09-24 17.000 6,906,400 +385,500 0.09% 117,408,800
2024-09-25 2024-09-23 16.260 6,520,900 -5,000 0.08% 106,029,834
2024-09-24 2024-09-20 16.200 6,525,900 +27,000 0.08% 105,719,580
2024-09-23 2024-09-19 16.060 6,498,900 +11,500 0.08% 104,372,334
2024-09-17 2024-09-13 15.600 6,487,400 -2,000 0.08% 101,203,440
2024-09-10 2024-09-05 16.040 6,489,400 +500 0.08% 104,089,976
2024-09-09 2024-09-04 16.120 6,488,900 +4,000 0.08% 104,601,068
2024-09-04 2024-09-02 16.400 6,484,900 +19,500 0.08% 106,352,360
2024-09-03 2024-08-30 17.080 6,465,400 -4,500 0.08% 110,429,032
2024-08-29 2024-08-27 16.400 6,469,900 -90,000 0.08% 106,106,360
2024-08-28 2024-08-26 16.480 6,559,900 +5,500 0.08% 108,107,152
2024-08-27 2024-08-23 16.340 6,554,400 -10,000 0.08% 107,098,896
2024-08-26 2024-08-22 16.460 6,564,400 -60,000 0.08% 108,050,024
2024-08-23 2024-08-21 16.620 6,624,400 -5,000 0.08% 110,097,528
2024-08-21 2024-08-19 17.000 6,629,400 +4,000 0.08% 112,699,800
2024-08-20 2024-08-16 16.960 6,625,400 -6,000 0.08% 112,366,784
2024-08-19 2024-08-15 16.860 6,631,400 -17,000 0.08% 111,805,404
2024-08-16 2024-08-14 16.860 6,648,400 -14,000 0.08% 112,092,024
2024-08-14 2024-08-12 16.540 6,662,400 +7,000 0.08% 110,196,096
2024-08-13 2024-08-09 16.580 6,655,400 -89,500 0.08% 110,346,532
2024-08-12 2024-08-08 15.800 6,744,900 -58,000 0.08% 106,569,420
2024-08-09 2024-08-07 15.800 6,802,900 -2,500 0.09% 107,485,820
2024-08-08 2024-08-06 15.760 6,805,400 -21,500 0.09% 107,253,104
2024-08-07 2024-08-05 15.820 6,826,900 -15,000 0.09% 108,001,558
2024-08-05 2024-08-01 17.060 6,841,900 -10,000 0.09% 116,722,814
2024-08-02 2024-07-31 17.000 6,851,900 -3,000 0.09% 116,482,300
2024-07-31 2024-07-29 16.380 6,854,900 +27,000 0.09% 112,283,262
2024-07-30 2024-07-26 16.800 6,827,900 +8,500 0.09% 114,708,720
2024-07-29 2024-07-25 16.660 6,819,400 -20,500 0.09% 113,611,204
2024-07-26 2024-07-24 17.140 6,839,900 -182,000 0.09% 117,235,886
2024-07-25 2024-07-23 17.440 7,021,900 -279,000 0.09% 122,461,936
2024-07-24 2024-07-22 18.020 7,300,900 +3,000 0.09% 131,562,218
2024-07-23 2024-07-19 17.620 7,297,900 +161,000 0.09% 128,588,998
2024-07-22 2024-07-18 17.300 7,136,900 +5,000 0.09% 123,468,370
2024-07-19 2024-07-17 17.160 7,131,900 -185,500 0.09% 122,383,404
2024-07-18 2024-07-16 18.100 7,317,400 -21,000 0.09% 132,444,940
2024-07-17 2024-07-15 18.160 7,338,400 +3,500 0.09% 133,265,344
2024-07-16 2024-07-12 18.100 7,334,900 +40,000 0.09% 132,761,690
2024-07-15 2024-07-11 18.180 7,294,900 -29,500 0.09% 132,621,282
2024-07-12 2024-07-10 17.760 7,324,400 -15,000 0.09% 130,081,344
2024-07-11 2024-07-09 18.040 7,339,400 +99,500 0.09% 132,402,776
2024-07-10 2024-07-08 17.440 7,239,900 +25,000 0.09% 126,263,856
2024-07-08 2024-07-04 17.480 7,214,900 +8,000 0.09% 126,116,452
2024-07-05 2024-07-03 17.540 7,206,900 -3,000 0.09% 126,409,026
2024-07-03 2024-06-28 17.120 7,209,900 -2,000 0.09% 123,433,488
2024-07-02 2024-06-27 16.940 7,211,900 +304,000 0.09% 122,169,586
2024-06-28 2024-06-26 17.700 6,907,900 -18,000 0.09% 122,269,830
2024-06-27 2024-06-25 17.200 6,925,900 +82,500 0.09% 119,125,480
2024-06-26 2024-06-24 17.980 6,843,400 -206,000 0.09% 123,044,332
2024-06-25 2024-06-21 18.620 7,049,400 -425,000 0.09% 131,259,828
2024-06-24 2024-06-20 19.140 7,474,400 +556,500 0.09% 143,060,016
2024-06-21 2024-06-19 18.860 6,917,900 -216,000 0.09% 130,471,594
2024-06-20 2024-06-18 18.660 7,133,900 -127,000 0.09% 133,118,574
2024-06-19 2024-06-17 18.080 7,260,900 +166,000 0.09% 131,277,072
2024-06-18 2024-06-14 17.620 7,094,900 +19,000 0.09% 125,012,138
2024-06-14 2024-06-12 17.860 7,075,900 -24,000 0.09% 126,375,574
2024-06-13 2024-06-11 18.640 7,099,900 +29,000 0.09% 132,342,136
2024-06-12 2024-06-07 18.380 7,070,900 -18,500 0.09% 129,963,142
2024-06-11 2024-06-06 18.060 7,089,400 -211,000 0.09% 128,034,564
2024-06-07 2024-06-05 17.100 7,300,400 -57,000 0.09% 124,836,840
2024-06-06 2024-06-04 16.760 7,357,400 -302,000 0.09% 123,310,024
2024-06-05 2024-06-03 16.700 7,659,400 +48,000 0.10% 127,911,980
2024-06-04 2024-05-31 16.540 7,611,400 -58,000 0.10% 125,892,556
2024-06-03 2024-05-30 16.840 7,669,400 +558,000 0.10% 129,152,696
2024-05-31 2024-05-29 16.060 7,111,400 -100,000 0.09% 114,209,084
2024-05-30 2024-05-28 16.280 7,211,400 +206,000 0.09% 117,401,592
2024-05-29 2024-05-27 16.480 7,005,400 +87,000 0.09% 115,448,992
2024-05-28 2024-05-24 15.340 6,918,400 +5,000 0.09% 106,128,256
2024-05-27 2024-05-23 15.600 6,913,400 -176,500 0.09% 107,849,040
2024-05-24 2024-05-22 16.080 7,089,900 +13,000 0.09% 114,005,592
2024-05-23 2024-05-21 16.040 7,076,900 -98,000 0.09% 113,513,476
2024-05-22 2024-05-20 16.700 7,174,900 +60,000 0.09% 119,820,830
2024-05-21 2024-05-17 16.840 7,114,900 +100,000 0.09% 119,814,916
2024-05-20 2024-05-16 16.620 7,014,900 +99,500 0.09% 116,587,638
2024-05-17 2024-05-14 16.300 6,915,400 -5,000 0.09% 112,721,020
2024-05-16 2024-05-13 16.400 6,920,400 -50,000 0.09% 113,494,560
2024-05-14 2024-05-10 16.260 6,970,400 +67,000 0.09% 113,338,704
2024-05-13 2024-05-09 16.020 6,903,400 +326,000 0.09% 110,592,468
2024-05-10 2024-05-08 15.300 6,577,400 -99,000 0.08% 100,634,220
2024-05-08 2024-05-06 16.000 6,676,400 +2,000 0.08% 106,822,400
2024-05-07 2024-05-03 16.000 6,674,400 -525,500 0.08% 106,790,400
2024-05-06 2024-05-02 15.840 7,199,900 -121,000 0.09% 114,046,416
2024-05-03 2024-04-30 15.520 7,320,900 -20,500 0.09% 113,620,368
2024-05-02 2024-04-29 15.720 7,341,400 +103,000 0.09% 115,406,808
2024-04-30 2024-04-26 15.540 7,238,400 -80,000 0.09% 112,484,736
2024-04-29 2024-04-25 15.100 7,318,400 -5,000 0.09% 110,507,840
2024-04-26 2024-04-24 14.860 7,323,400 -9,000 0.09% 108,825,724
2024-04-25 2024-04-23 14.340 7,332,400 -5,000 0.09% 105,146,616
2024-04-24 2024-04-22 14.240 7,337,400 +15,000 0.09% 104,484,576
2024-04-22 2024-04-18 14.520 7,322,400 +105,000 0.09% 106,321,248
2024-04-16 2024-04-12 14.180 7,217,400 +5,000 0.09% 102,342,732
2024-04-15 2024-04-11 14.440 7,212,400 +323,500 0.09% 104,147,056
2024-04-12 2024-04-10 14.700 6,888,900 -106,000 0.09% 101,266,830
2024-04-11 2024-04-09 14.980 6,994,900 +82,000 0.09% 104,783,602
2024-04-10 2024-04-08 14.520 6,912,900 +50,000 0.09% 100,375,308
2024-04-09 2024-04-05 14.920 6,862,900 +7,000 0.09% 102,394,468
2024-04-08 2024-04-03 15.160 6,855,900 +52,500 0.09% 103,935,444
2024-04-05 2024-04-02 15.240 6,803,400 -15,500 0.09% 103,683,816
2024-04-02 2024-03-27 14.920 6,818,900 +12,000 0.09% 101,737,988
2024-03-28 2024-03-26 15.400 6,806,900 +1,000 0.09% 104,826,260
2024-03-27 2024-03-25 15.500 6,805,900 +350,000 0.09% 105,491,450
2024-03-26 2024-03-22 15.800 6,455,900 +35,500 0.08% 102,003,220
2024-03-25 2024-03-21 16.720 6,420,400 -10,000 0.08% 107,349,088
2024-03-20 2024-03-18 17.020 6,430,400 -15,000 0.08% 109,445,408
2024-03-19 2024-03-15 16.860 6,445,400 -142,000 0.08% 108,669,444
2024-03-18 2024-03-14 16.780 6,587,400 -149,000 0.08% 110,536,572
2024-03-15 2024-03-13 17.180 6,736,400 +341,000 0.08% 115,731,352
2024-03-14 2024-03-12 17.240 6,395,400 -174,500 0.08% 110,256,696
2024-03-13 2024-03-11 17.060 6,569,900 -127,500 0.08% 112,082,494
2024-03-12 2024-03-08 16.620 6,697,400 +66,000 0.08% 111,310,788
2024-03-11 2024-03-07 16.400 6,631,400 -93,500 0.08% 108,754,960
2024-03-08 2024-03-06 16.600 6,724,900 -44,000 0.08% 111,633,340
2024-03-07 2024-03-05 16.380 6,768,900 -331,000 0.09% 110,874,582
2024-03-06 2024-03-04 16.920 7,099,900 +500 0.09% 120,130,308
2024-03-05 2024-03-01 17.040 7,099,400 +73,500 0.09% 120,973,776
2024-03-04 2024-02-29 16.780 7,025,900 +271,000 0.09% 117,894,602
2024-03-01 2024-02-28 15.840 6,754,900 +12,000 0.09% 106,997,616
2024-02-29 2024-02-27 16.620 6,742,900 +266,000 0.08% 112,066,998
2024-02-28 2024-02-26 15.080 6,476,900 -10,000 0.08% 97,671,652
2024-02-27 2024-02-23 14.980 6,486,900 -8,000 0.08% 97,173,762
2024-02-26 2024-02-22 15.160 6,494,900 -484,000 0.08% 98,462,684
2024-02-23 2024-02-21 15.040 6,978,900 +500,000 0.09% 104,962,656
2024-02-22 2024-02-20 14.340 6,478,900 +5,000 0.08% 92,907,426
2024-02-21 2024-02-19 14.560 6,473,900 -9,500 0.08% 94,259,984
2024-02-20 2024-02-16 15.120 6,483,400 -20,000 0.08% 98,029,008
2024-02-16 2024-02-14 14.560 6,503,400 -500 0.08% 94,689,504
2024-02-14 2024-02-07 14.120 6,503,900 +32,500 0.08% 91,835,068
2024-02-08 2024-02-06 15.340 6,471,400 -77,000 0.08% 99,271,276
2024-02-07 2024-02-05 14.120 6,548,400 +26,000 0.08% 92,463,408
2024-02-06 2024-02-02 14.080 6,522,400 +16,000 0.08% 91,835,392
2024-02-05 2024-02-01 14.280 6,506,400 -9,000 0.08% 92,911,392
2024-02-02 2024-01-31 14.080 6,515,400 +15,000 0.08% 91,736,832
2024-02-01 2024-01-30 14.420 6,500,400 +56,500 0.08% 93,735,768
2024-01-31 2024-01-29 15.400 6,443,900 -190,000 0.08% 99,236,060
2024-01-30 2024-01-26 15.560 6,633,900 -1,000 0.08% 103,223,484
2024-01-29 2024-01-25 16.040 6,634,900 +99,500 0.08% 106,423,796
2024-01-26 2024-01-24 15.500 6,535,400 -3,000 0.08% 101,298,700
2024-01-25 2024-01-23 15.200 6,538,400 +5,000 0.08% 99,383,680
2024-01-24 2024-01-22 15.000 6,533,400 -12,500 0.08% 98,001,000
2024-01-23 2024-01-19 15.620 6,545,900 -41,000 0.08% 102,246,958
2024-01-22 2024-01-18 15.840 6,586,900 +3,500 0.08% 104,336,496
2024-01-19 2024-01-17 15.900 6,583,400 +9,000 0.08% 104,676,060
2024-01-18 2024-01-16 16.760 6,574,400 -299,000 0.08% 110,186,944
2024-01-16 2024-01-12 17.360 6,873,400 +16,000 0.09% 119,322,224
2024-01-15 2024-01-11 17.740 6,857,400 -90,000 0.09% 121,650,276
2024-01-11 2024-01-09 17.620 6,947,400 +2,500 0.09% 122,413,188
2024-01-10 2024-01-08 17.820 6,944,900 +13,500 0.09% 123,758,118
2024-01-08 2024-01-04 18.840 6,931,400 -10,500 0.09% 130,587,576
2024-01-04 2024-01-02 19.400 6,941,900 -50,000 0.09% 134,672,860
2024-01-03 2023-12-29 19.860 6,991,900 -104,000 0.09% 138,859,134
2024-01-02 2023-12-28 20.200 7,095,900 -61,500 0.09% 143,337,180
2023-12-28 2023-12-22 20.150 7,157,400 +11,500 0.09% 144,221,610
2023-12-27 2023-12-21 20.450 7,145,900 -149,000 0.09% 146,133,655
2023-12-22 2023-12-20 20.500 7,294,900 -66,000 0.09% 149,545,450
2023-12-20 2023-12-18 20.350 7,360,900 +500 0.09% 149,794,315
2023-12-19 2023-12-15 20.600 7,360,400 +500 0.09% 151,624,240
2023-12-18 2023-12-14 20.300 7,359,900 -90,000 0.09% 149,405,970
2023-12-14 2023-12-12 20.850 7,449,900 +101,000 0.09% 155,330,415
2023-12-13 2023-12-11 20.850 7,348,900 -11,500 0.09% 153,224,565
2023-12-12 2023-12-08 20.550 7,360,400 +1,500 0.09% 151,256,220
2023-12-08 2023-12-06 21.100 7,358,900 -8,000 0.09% 155,272,790
2023-12-07 2023-12-05 20.750 7,366,900 -100,000 0.09% 152,863,175
2023-12-06 2023-12-04 20.900 7,466,900 -772,500 0.09% 156,058,210
2023-12-05 2023-12-01 21.250 8,239,400 -1,223,000 0.10% 175,087,250
2023-12-04 2023-11-30 22.150 9,462,400 -1,000 0.12% 209,592,160
2023-12-01 2023-11-29 22.600 9,463,400 -5,000 0.12% 213,872,840
2023-11-30 2023-11-28 22.750 9,468,400 -2,100 0.12% 215,406,100
2023-11-29 2023-11-27 22.200 9,470,500 -11,000 0.12% 210,245,100
2023-11-24 2023-11-22 21.450 9,481,500 +8,500 0.12% 203,378,175
2023-11-23 2023-11-21 21.700 9,473,000 +2,000 0.12% 205,564,100
2023-11-22 2023-11-20 22.400 9,471,000 -20,000 0.12% 212,150,400
2023-11-21 2023-11-17 21.600 9,491,000 +500 0.12% 205,005,600
2023-11-20 2023-11-16 21.850 9,490,500 +96,500 0.12% 207,367,425
2023-11-17 2023-11-15 22.350 9,394,000 -307,000 0.12% 209,955,900
2023-11-16 2023-11-14 22.050 9,701,000 +90,500 0.12% 213,907,050
2023-11-15 2023-11-13 22.200 9,610,500 -2,000 0.12% 213,353,100
2023-11-14 2023-11-10 21.800 9,612,500 +14,500 0.12% 209,552,500
2023-11-13 2023-11-09 23.400 9,598,000 +139,000 0.12% 224,593,200
2023-11-10 2023-11-08 23.900 9,459,000 +143,000 0.12% 226,070,100
2023-11-09 2023-11-07 24.000 9,316,000 +99,500 0.12% 223,584,000
2023-11-08 2023-11-06 24.350 9,216,500 +73,000 0.12% 224,421,775
2023-11-07 2023-11-03 24.500 9,143,500 -209,500 0.12% 224,015,750
2023-11-06 2023-11-02 23.850 9,353,000 -10,000 0.12% 223,069,050
2023-11-03 2023-11-01 24.000 9,363,000 -14,000 0.12% 224,712,000
2023-11-02 2023-10-31 23.300 9,377,000 +100,000 0.12% 218,484,100
2023-11-01 2023-10-30 24.150 9,277,000 -95,500 0.12% 224,039,550
2023-10-31 2023-10-27 22.750 9,372,500 +60,000 0.12% 213,224,375
2023-10-30 2023-10-26 21.500 9,312,500 -33,500 0.12% 200,218,750
2023-10-27 2023-10-25 21.600 9,346,000 -3,500 0.12% 201,873,600
2023-10-26 2023-10-24 21.200 9,349,500 +89,000 0.12% 198,209,400
2023-10-25 2023-10-20 21.050 9,260,500 +337,000 0.12% 194,933,525
2023-10-24 2023-10-19 20.950 8,923,500 +220,000 0.11% 186,947,325
2023-10-20 2023-10-18 20.950 8,703,500 +90,000 0.11% 182,338,325
2023-10-19 2023-10-17 20.550 8,613,500 -147,000 0.11% 177,007,425
2023-10-18 2023-10-16 20.150 8,760,500 -480,000 0.11% 176,524,075
2023-10-17 2023-10-13 20.700 9,240,500 +93,000 0.12% 191,278,350
2023-10-16 2023-10-12 21.000 9,147,500 -14,000 0.12% 192,097,500
2023-10-13 2023-10-11 21.000 9,161,500 +618,500 0.12% 192,391,500
2023-10-12 2023-10-10 19.680 8,543,000 +94,000 0.11% 168,126,240
2023-10-11 2023-10-09 19.480 8,449,000 +20,000 0.11% 164,586,520
2023-10-06 2023-10-04 19.360 8,429,000 +5,000 0.11% 163,185,440
2023-10-05 2023-10-03 19.700 8,424,000 +139,000 0.11% 165,952,800
2023-10-04 2023-09-29 20.050 8,285,000 -10,000 0.10% 166,114,250
2023-10-03 2023-09-28 19.800 8,295,000 -10,000 0.10% 164,241,000
2023-09-29 2023-09-27 19.580 8,305,000 -10,000 0.10% 162,611,900
2023-09-28 2023-09-26 19.340 8,315,000 +9,500 0.10% 160,812,100
2023-09-27 2023-09-25 19.800 8,305,500 -15,500 0.10% 164,448,900
2023-09-26 2023-09-22 19.520 8,321,000 -44,000 0.10% 162,425,920
2023-09-25 2023-09-21 19.080 8,365,000 -1,000,000 0.11% 159,604,200
2023-09-21 2023-09-19 19.300 9,365,000 -53,000 0.12% 180,744,500
2023-09-20 2023-09-18 18.880 9,418,000 -306,000 0.12% 177,811,840
2023-09-19 2023-09-15 19.900 9,724,000 -173,500 0.12% 193,507,600
2023-09-15 2023-09-13 19.820 9,897,500 -50,000 0.12% 196,168,450
2023-09-14 2023-09-12 19.820 9,947,500 -88,500 0.13% 197,159,450
2023-09-13 2023-09-11 20.050 10,036,000 -33,000 0.13% 201,221,800
2023-09-12 2023-09-07 19.820 10,069,000 -389,000 0.13% 199,567,580
2023-09-11 2023-09-06 21.450 10,458,000 -9,500 0.13% 224,324,100
2023-09-07 2023-09-05 20.950 10,467,500 +637,500 0.13% 219,294,125
2023-09-06 2023-09-04 21.850 9,830,000 +92,000 0.12% 214,785,500
2023-09-05 2023-08-31 19.700 9,738,000 +330,500 0.12% 191,838,600
2023-09-04 2023-08-30 19.220 9,407,500 +180,500 0.12% 180,812,150
2023-08-31 2023-08-29 19.080 9,227,000 +1,495,000 0.12% 176,051,160
2023-08-30 2023-08-28 17.800 7,732,000 +510,000 0.10% 137,629,600
2023-08-28 2023-08-24 18.160 7,222,000 +702,000 0.09% 131,151,520
2023-08-25 2023-08-23 17.380 6,520,000 -500 0.08% 113,317,600
2023-08-24 2023-08-22 17.440 6,520,500 -80,000 0.08% 113,717,520
2023-08-16 2023-08-14 17.640 6,600,500 -1,000 0.08% 116,432,820
2023-08-15 2023-08-11 18.100 6,601,500 -30,000 0.08% 119,487,150
2023-08-11 2023-08-09 18.580 6,631,500 -34,500 0.08% 123,213,270
2023-08-10 2023-08-08 18.460 6,666,000 -100,000 0.08% 123,054,360
2023-08-09 2023-08-07 18.620 6,766,000 -50,000 0.09% 125,982,920
2023-08-08 2023-08-04 18.720 6,816,000 +96,500 0.09% 127,595,520
2023-08-04 2023-08-02 18.920 6,719,500 -90,000 0.08% 127,132,940
2023-08-03 2023-08-01 19.260 6,809,500 -11,000 0.09% 131,150,970
2023-08-02 2023-07-31 19.680 6,820,500 -20,000 0.09% 134,227,440
2023-08-01 2023-07-28 19.620 6,840,500 -73,000 0.09% 134,210,610
2023-07-31 2023-07-27 19.100 6,913,500 +4,000 0.09% 132,047,850
2023-07-27 2023-07-25 18.920 6,909,500 +6,000 0.09% 130,727,740
2023-07-26 2023-07-24 18.480 6,903,500 +10,000 0.09% 127,576,680
2023-07-25 2023-07-21 19.020 6,893,500 -3,000 0.09% 131,114,370
2023-07-20 2023-07-18 19.620 6,896,500 +6,000 0.09% 135,309,330
2023-07-18 2023-07-13 19.860 6,890,500 -292,000 0.09% 136,845,330
2023-07-13 2023-07-11 19.800 7,182,500 -79,000 0.09% 142,213,500
2023-07-12 2023-07-10 19.640 7,261,500 +10,000 0.09% 142,615,860
2023-07-11 2023-07-07 19.700 7,251,500 +1,500 0.09% 142,854,550
2023-07-10 2023-07-06 19.880 7,250,000 +15,000 0.09% 144,130,000
2023-07-07 2023-07-05 20.250 7,235,000 -1,000 0.09% 146,508,750
2023-07-06 2023-07-04 20.800 7,236,000 -183,500 0.09% 150,508,800
2023-07-05 2023-07-03 20.600 7,419,500 -431,000 0.09% 152,841,700
2023-07-04 2023-06-30 20.400 7,850,500 -210,000 0.10% 160,150,200
2023-06-28 2023-06-26 19.920 8,060,500 -288,000 0.10% 160,565,160
2023-06-26 2023-06-21 20.450 8,348,500 +7,000 0.11% 170,726,825
2023-06-23 2023-06-20 21.150 8,341,500 -404,500 0.11% 176,422,725
2023-06-21 2023-06-19 22.450 8,746,000 -401,000 0.11% 196,347,700
2023-06-20 2023-06-16 22.550 9,147,000 -1,500 0.12% 206,264,850
2023-06-19 2023-06-15 22.750 9,148,500 -4,000 0.12% 208,128,375
2023-06-16 2023-06-14 22.650 9,152,500 -5,000 0.12% 207,304,125
2023-06-15 2023-06-13 22.500 9,157,500 +548,500 0.12% 206,043,750
2023-06-13 2023-06-09 21.150 8,609,000 -8,000 0.11% 182,080,350
2023-06-09 2023-06-07 21.700 8,617,000 -19,500 0.11% 186,988,900
2023-06-08 2023-06-06 21.200 8,636,500 -35,500 0.11% 183,093,800
2023-06-07 2023-06-05 21.200 8,672,000 -88,500 0.11% 183,846,400
2023-06-06 2023-06-02 19.940 8,760,500 +74,500 0.11% 174,684,370
2023-06-02 2023-05-31 20.300 8,686,000 +121,500 0.11% 176,325,800
2023-06-01 2023-05-30 19.920 8,564,500 +52,500 0.11% 170,604,840
2023-05-31 2023-05-29 20.000 8,512,000 +657,500 0.11% 170,240,000
2023-05-30 2023-05-25 19.460 7,854,500 +649,500 0.10% 152,848,570
2023-05-29 2023-05-24 19.680 7,205,000 -1,371,500 0.09% 141,794,400
2023-05-25 2023-05-23 19.700 8,576,500 -530,500 0.11% 168,957,050
2023-05-24 2023-05-22 21.050 9,107,000 +219,500 0.11% 191,702,350
2023-05-23 2023-05-19 20.800 8,887,500 +198,500 0.11% 184,860,000
2023-05-22 2023-05-18 21.000 8,689,000 +106,000 0.11% 182,469,000
2023-05-19 2023-05-17 20.400 8,583,000 +96,000 0.11% 175,093,200
2023-05-17 2023-05-15 20.500 8,487,000 +40,500 0.11% 173,983,500
2023-05-16 2023-05-12 20.200 8,446,500 +317,500 0.11% 170,619,300
2023-05-15 2023-05-11 20.150 8,129,000 +531,000 0.10% 163,799,350
2023-05-12 2023-05-10 19.680 7,598,000 +100,000 0.10% 149,528,640
2023-05-11 2023-05-09 19.260 7,498,000 +607,000 0.09% 144,411,480
2023-05-10 2023-05-08 20.800 6,891,000 +291,500 0.09% 143,332,800
2023-05-09 2023-05-05 20.950 6,599,500 +21,000 0.08% 138,259,525
2023-05-08 2023-05-04 21.500 6,578,500 +1,000 0.08% 141,437,750
2023-05-04 2023-05-02 22.500 6,577,500 +2,500 0.08% 147,993,750
2023-05-03 2023-04-28 22.550 6,575,000 +13,500 0.08% 148,266,250
2023-05-02 2023-04-27 21.650 6,561,500 +3,000 0.08% 142,056,475
2023-04-28 2023-04-26 21.600 6,558,500 -5,500 0.08% 141,663,600
2023-04-27 2023-04-25 21.700 6,564,000 +41,000 0.08% 142,438,800
2023-04-26 2023-04-24 23.000 6,523,000 +28,000 0.08% 150,029,000
2023-04-25 2023-04-21 23.250 6,495,000 +430,500 0.08% 151,008,750
2023-04-24 2023-04-20 25.600 6,064,500 +218,000 0.08% 155,251,200
2023-04-21 2023-04-19 24.100 5,846,500 -381,000 0.07% 140,900,650
2023-04-20 2023-04-18 23.700 6,227,500 -327,500 0.08% 147,591,750
2023-04-19 2023-04-17 24.650 6,555,000 +351,500 0.08% 161,580,750
2023-04-18 2023-04-14 23.900 6,203,500 -638,000 0.08% 148,263,650
2023-04-17 2023-04-13 22.300 6,841,500 +274,000 0.09% 152,565,450
2023-04-14 2023-04-12 23.050 6,567,500 +291,000 0.08% 151,380,875
2023-04-13 2023-04-11 21.800 6,276,500 +1,500 0.08% 136,827,700
2023-04-12 2023-04-06 22.450 6,275,000 -220,500 0.08% 140,873,750
2023-04-11 2023-04-04 20.850 6,495,500 -1,000 0.08% 135,431,175
2023-04-06 2023-04-03 20.000 6,496,500 +561,500 0.08% 129,930,000
2023-04-04 2023-03-31 18.600 5,935,000 +178,500 0.07% 110,391,000
2023-04-03 2023-03-30 18.260 5,756,500 -25,000 0.07% 105,113,690
2023-03-31 2023-03-29 17.860 5,781,500 +9,000 0.07% 103,257,590
2023-03-29 2023-03-27 17.700 5,772,500 +4,500 0.07% 102,173,250
2023-03-28 2023-03-24 17.940 5,768,000 +24,500 0.07% 103,477,920
2023-03-27 2023-03-23 18.680 5,743,500 +52,500 0.07% 107,288,580
2023-03-24 2023-03-22 18.380 5,691,000 -57,500 0.07% 104,600,580
2023-03-23 2023-03-21 18.720 5,748,500 -32,500 0.07% 107,611,920
2023-03-22 2023-03-20 18.620 5,781,000 +62,500 0.07% 107,642,220
2023-03-21 2023-03-17 18.940 5,718,500 -34,000 0.07% 108,308,390
2023-03-20 2023-03-16 17.280 5,752,500 +18,500 0.07% 99,403,200
2023-03-17 2023-03-15 17.520 5,734,000 +19,500 0.07% 100,459,680
2023-03-16 2023-03-14 17.220 5,714,500 +51,500 0.07% 98,403,690
2023-03-14 2023-03-10 15.700 5,663,000 -19,000 0.07% 88,909,100
2023-03-13 2023-03-09 16.480 5,682,000 +500 0.07% 93,639,360
2023-03-09 2023-03-07 16.680 5,681,500 -30,000 0.07% 94,767,420
2023-03-08 2023-03-06 16.720 5,711,500 +2,000 0.07% 95,496,280
2023-03-07 2023-03-03 16.880 5,709,500 -12,000 0.07% 96,376,360
2023-03-06 2023-03-02 16.560 5,721,500 -9,500 0.07% 94,748,040
2023-03-01 2023-02-27 16.120 5,731,000 -75,500 0.07% 92,383,720
2023-02-27 2023-02-23 16.500 5,806,500 +1,000 0.07% 95,807,250
2023-02-24 2023-02-22 16.540 5,805,500 -100,000 0.07% 96,022,970
2023-02-23 2023-02-21 16.680 5,905,500 -14,000 0.07% 98,503,740
2023-02-22 2023-02-20 16.700 5,919,500 +10,000 0.07% 98,855,650
2023-02-21 2023-02-17 16.600 5,909,500 +5,000 0.07% 98,097,700
2023-02-20 2023-02-16 16.740 5,904,500 +19,000 0.07% 98,841,330
2023-02-14 2023-02-10 17.240 5,885,500 +7,500 0.07% 101,466,020
2023-02-13 2023-02-09 18.020 5,878,000 -81,000 0.07% 105,921,560
2023-02-10 2023-02-08 17.420 5,959,000 +50,000 0.08% 103,805,780
2023-02-09 2023-02-07 17.480 5,909,000 -20,000 0.07% 103,289,320
2023-02-08 2023-02-06 17.220 5,929,000 +50,000 0.07% 102,097,380
2023-02-07 2023-02-03 17.680 5,879,000 +2,500 0.07% 103,940,720
2023-02-06 2023-02-02 17.840 5,876,500 +100,000 0.07% 104,836,760
2023-02-03 2023-02-01 17.720 5,776,500 +78,500 0.07% 102,359,580
2023-02-01 2023-01-30 17.400 5,698,000 +3,000 0.07% 99,145,200
2023-01-31 2023-01-27 18.320 5,695,000 -29,000 0.07% 104,332,400
2023-01-30 2023-01-26 18.400 5,724,000 +20,000 0.07% 105,321,600
2023-01-27 2023-01-20 17.800 5,704,000 +97,000 0.07% 101,531,200
2023-01-26 2023-01-19 17.500 5,607,000 +2,500 0.07% 98,122,500
2023-01-20 2023-01-18 17.660 5,604,500 +22,000 0.07% 98,975,470
2023-01-19 2023-01-17 17.480 5,582,500 +35,000 0.07% 97,582,100
2023-01-18 2023-01-16 17.320 5,547,500 +30,000 0.07% 96,082,700
2023-01-17 2023-01-13 17.180 5,517,500 -1,000 0.07% 94,790,650
2023-01-16 2023-01-12 17.140 5,518,500 -500 0.07% 94,587,090
2023-01-13 2023-01-11 17.180 5,519,000 +5,000 0.07% 94,816,420
2023-01-12 2023-01-10 17.520 5,514,000 -17,500 0.07% 96,605,280
2023-01-11 2023-01-09 17.400 5,531,500 -117,500 0.07% 96,248,100
2023-01-10 2023-01-06 16.900 5,649,000 -413,000 0.07% 95,468,100
2023-01-06 2023-01-04 16.960 6,062,000 +2,000 0.08% 102,811,520
2023-01-03 2022-12-29 16.520 6,060,000 +5,000 0.08% 100,111,200
2022-12-30 2022-12-28 16.920 6,055,000 +18,500 0.08% 102,450,600
2022-12-29 2022-12-23 16.740 6,036,500 -6,000 0.08% 101,051,010
2022-12-23 2022-12-21 16.800 6,042,500 +500 0.08% 101,514,000
2022-12-22 2022-12-20 16.660 6,042,000 -22,000 0.08% 100,659,720
2022-12-21 2022-12-19 17.140 6,064,000 +8,000 0.08% 103,936,960
2022-12-20 2022-12-16 17.520 6,056,000 -28,500 0.08% 106,101,120
2022-12-19 2022-12-15 17.540 6,084,500 -34,500 0.08% 106,722,130
2022-12-16 2022-12-14 17.520 6,119,000 +41,500 0.08% 107,204,880
2022-12-15 2022-12-13 18.180 6,077,500 -236,500 0.08% 110,488,950
2022-12-13 2022-12-09 16.900 6,314,000 +438,000 0.08% 106,706,600
2022-12-12 2022-12-08 16.500 5,876,000 +285,500 0.07% 96,954,000
2022-12-08 2022-12-06 16.160 5,590,500 +64,000 0.07% 90,342,480
2022-12-07 2022-12-05 16.120 5,526,500 +23,500 0.07% 89,087,180
2022-12-06 2022-12-02 15.760 5,503,000 +20,000 0.07% 86,727,280
2022-12-02 2022-11-30 16.980 5,483,000 -84,500 0.07% 93,101,340
2022-12-01 2022-11-29 17.020 5,567,500 -15,500 0.07% 94,758,850
2022-11-30 2022-11-28 16.580 5,583,000 -5,000 0.07% 92,566,140
2022-11-29 2022-11-25 17.040 5,588,000 -3,500 0.07% 95,219,520
2022-11-28 2022-11-24 17.340 5,591,500 -380,000 0.07% 96,956,610
2022-11-25 2022-11-23 16.920 5,971,500 +3,000 0.08% 101,037,780
2022-11-24 2022-11-22 16.920 5,968,500 -3,000 0.08% 100,987,020
2022-11-23 2022-11-21 17.000 5,971,500 +2,500 0.08% 101,515,500
2022-11-22 2022-11-18 17.000 5,969,000 +15,000 0.08% 101,473,000
2022-11-18 2022-11-16 17.640 5,954,000 +130,000 0.08% 105,028,560
2022-11-17 2022-11-15 17.940 5,824,000 +344,000 0.07% 104,482,560
2022-11-16 2022-11-14 16.460 5,480,000 +1,500 0.07% 90,200,800
2022-11-15 2022-11-11 16.740 5,478,500 -197,500 0.07% 91,710,090
2022-11-10 2022-11-08 16.940 5,676,000 +110,000 0.07% 96,151,440
2022-11-09 2022-11-07 16.880 5,566,000 +50,000 0.07% 93,954,080
2022-11-08 2022-11-04 16.520 5,516,000 +150,500 0.07% 91,124,320
2022-11-07 2022-11-03 16.340 5,365,500 -100,000 0.07% 87,672,270
2022-11-04 2022-11-02 16.880 5,465,500 +5,000 0.07% 92,257,640
2022-11-03 2022-11-01 16.820 5,460,500 +102,000 0.07% 91,845,610
2022-11-02 2022-10-31 16.400 5,358,500 +3,500 0.07% 87,879,400
2022-11-01 2022-10-28 16.100 5,355,000 -5,600 0.07% 86,215,500
2022-10-27 2022-10-25 15.640 5,360,600 -3,000 0.07% 83,839,784
2022-10-26 2022-10-24 15.400 5,363,600 -4,000 0.07% 82,599,440
2022-10-21 2022-10-19 15.520 5,367,600 -7,000 0.07% 83,305,152
2022-10-19 2022-10-17 15.360 5,374,600 -40,000 0.07% 82,553,856
2022-10-18 2022-10-14 15.320 5,414,600 -37,000 0.07% 82,951,672
2022-10-17 2022-10-13 15.160 5,451,600 -6,000 0.07% 82,646,256
2022-10-14 2022-10-12 15.600 5,457,600 -3,000 0.07% 85,138,560
2022-10-11 2022-10-07 17.200 5,460,600 -2,500 0.07% 93,922,320
2022-10-07 2022-10-05 16.940 5,463,100 -33,000 0.07% 92,544,914
2022-09-30 2022-09-28 15.960 5,496,100 +30,000 0.07% 87,717,756
2022-09-28 2022-09-26 16.420 5,466,100 -37,000 0.07% 89,753,362
2022-09-27 2022-09-23 16.460 5,503,100 -3,000 0.07% 90,581,026
2022-09-26 2022-09-22 16.500 5,506,100 -1,500 0.07% 90,850,650
2022-09-06 2022-09-02 15.000 5,507,600 -2,000 0.07% 82,614,000
2022-09-01 2022-08-30 15.420 5,509,600 +7,500 0.07% 84,958,032
2022-08-29 2022-08-25 15.740 5,502,100 -6,000 0.07% 86,603,054
2022-08-26 2022-08-24 15.280 5,508,100 +5,000 0.07% 84,163,768
2022-08-25 2022-08-23 15.580 5,503,100 +2,000 0.07% 85,738,298
2022-08-23 2022-08-19 15.860 5,501,100 -10,000 0.07% 87,247,446
2022-08-19 2022-08-17 16.040 5,511,100 -10,000 0.07% 88,398,044
2022-08-18 2022-08-16 15.860 5,521,100 -4,000 0.07% 87,564,646
2022-08-17 2022-08-15 16.040 5,525,100 -40,000 0.07% 88,622,604
2022-08-16 2022-08-12 17.080 5,565,100 -23,000 0.07% 95,051,908
2022-08-15 2022-08-11 17.720 5,588,100 +12,500 0.07% 99,021,132
2022-08-11 2022-08-09 17.500 5,575,600 +500 0.07% 97,573,000
2022-08-10 2022-08-08 17.540 5,575,100 -22,000 0.07% 97,787,254
2022-08-09 2022-08-05 17.900 5,597,100 -10,500 0.07% 100,188,090
2022-08-08 2022-08-04 16.720 5,607,600 +5,500 0.07% 93,759,072
2022-08-05 2022-08-03 16.180 5,602,100 +4,500 0.07% 90,641,978
2022-08-04 2022-08-02 15.540 5,597,600 -31,500 0.07% 86,986,704
2022-08-03 2022-08-01 16.100 5,629,100 -39,500 0.07% 90,628,510
2022-08-01 2022-07-28 16.740 5,668,600 -100,000 0.07% 94,892,364
2022-07-27 2022-07-25 17.200 5,768,600 -8,000 0.07% 99,219,920
2022-07-26 2022-07-22 16.900 5,776,600 +90,000 0.07% 97,624,540
2022-07-25 2022-07-21 16.620 5,686,600 -19,500 0.07% 94,511,292
2022-07-22 2022-07-20 16.580 5,706,100 -2,000 0.07% 94,607,138
2022-07-18 2022-07-14 16.140 5,708,100 +5,500 0.07% 92,128,734
2022-07-15 2022-07-13 16.180 5,702,600 +4,500 0.07% 92,268,068
2022-07-14 2022-07-12 16.520 5,698,100 -6,500 0.07% 94,132,612
2022-07-12 2022-07-08 17.500 5,704,600 -31,000 0.07% 99,830,500
2022-07-11 2022-07-07 17.300 5,735,600 -1,000 0.07% 99,225,880
2022-07-08 2022-07-06 17.180 5,736,600 -1,500 0.07% 98,554,788
2022-07-07 2022-07-05 17.600 5,738,100 +23,000 0.07% 100,990,560
2022-07-06 2022-07-04 17.600 5,715,100 -52,500 0.07% 100,585,760
2022-07-05 2022-06-30 18.180 5,767,600 -19,500 0.07% 104,854,968
2022-07-04 2022-06-29 18.480 5,787,100 +21,500 0.07% 106,945,608
2022-06-29 2022-06-27 18.560 5,765,600 +68,500 0.07% 107,009,536
2022-06-28 2022-06-24 17.940 5,697,100 +31,500 0.07% 102,205,974
2022-06-27 2022-06-23 17.720 5,665,600 -88,000 0.07% 100,394,432
2022-06-24 2022-06-22 17.540 5,753,600 -50,000 0.07% 100,918,144
2022-06-23 2022-06-21 18.020 5,803,600 -4,500 0.07% 104,580,872
2022-06-21 2022-06-17 18.080 5,808,100 -3,000 0.07% 105,010,448
2022-06-20 2022-06-16 17.780 5,811,100 +80,000 0.07% 103,321,358
2022-06-17 2022-06-15 18.380 5,731,100 +30,000 0.07% 105,337,618
2022-06-16 2022-06-14 18.440 5,701,100 -2,000 0.07% 105,128,284
2022-06-15 2022-06-13 18.860 5,703,100 -10,000 0.07% 107,560,466
2022-06-13 2022-06-09 17.460 5,713,100 -5,000 0.07% 99,750,726
2022-06-09 2022-06-07 17.900 5,718,100 -23,000 0.07% 102,353,990
2022-06-08 2022-06-06 17.800 5,741,100 -2,500 0.07% 102,191,580
2022-06-02 2022-05-31 17.100 5,743,600 -6,500 0.07% 98,215,560
2022-05-31 2022-05-27 17.260 5,750,100 +2,000 0.07% 99,246,726
2022-05-27 2022-05-25 17.000 5,748,100 +2,000 0.07% 97,717,700
2022-05-26 2022-05-24 16.680 5,746,100 +7,500 0.07% 95,844,948
2022-05-25 2022-05-23 16.820 5,738,600 +3,000 0.07% 96,523,252
2022-05-24 2022-05-20 16.280 5,735,600 +4,000 0.07% 93,375,568
2022-05-20 2022-05-18 15.840 5,731,600 +8,000 0.07% 90,788,544
2022-05-19 2022-05-17 15.940 5,723,600 +500 0.07% 91,234,184
2022-05-18 2022-05-16 15.640 5,723,100 +32,500 0.07% 89,509,284
2022-05-17 2022-05-13 15.980 5,690,600 +2,500 0.07% 90,935,788
2022-05-11 2022-05-06 15.220 5,688,100 +500 0.07% 86,572,882
2022-05-10 2022-05-05 16.100 5,687,600 -1,000 0.07% 91,570,360
2022-05-04 2022-04-29 16.420 5,688,600 -19,000 0.07% 93,406,812
2022-05-03 2022-04-28 15.560 5,707,600 +22,000 0.07% 88,810,256
2022-04-29 2022-04-27 15.300 5,685,600 -8,000 0.07% 86,989,680
2022-04-28 2022-04-26 14.920 5,693,600 +1,000 0.07% 84,948,512
2022-04-25 2022-04-21 15.720 5,692,600 +5,000 0.07% 89,487,672
2022-04-22 2022-04-20 16.240 5,687,600 -20,000 0.07% 92,366,624
2022-04-21 2022-04-19 16.320 5,707,600 +56,000 0.07% 93,148,032
2022-04-20 2022-04-14 16.600 5,651,600 +101,000 0.07% 93,816,560
2022-04-19 2022-04-13 16.340 5,550,600 +3,000 0.07% 90,696,804
2022-04-14 2022-04-12 16.540 5,547,600 +1,500 0.07% 91,757,304
2022-04-07 2022-04-04 17.280 5,546,100 +4,000 0.07% 95,836,608
2022-04-06 2022-04-01 16.980 5,542,100 +7,500 0.07% 94,104,858
2022-03-29 2022-03-25 16.800 5,534,600 -1,500 0.07% 92,981,280
2022-03-28 2022-03-24 17.640 5,536,100 -3,000 0.07% 97,656,804
2022-03-25 2022-03-23 18.140 5,539,100 +8,000 0.07% 100,479,274
2022-03-24 2022-03-22 17.700 5,531,100 +2,000 0.07% 97,900,470
2022-03-22 2022-03-18 17.020 5,529,100 -50,000 0.07% 94,105,282
2022-03-21 2022-03-17 17.060 5,579,100 +4,500 0.07% 95,179,446
2022-03-18 2022-03-16 16.500 5,574,600 -16,000 0.07% 91,980,900
2022-03-17 2022-03-15 15.140 5,590,600 -49,000 0.07% 84,641,684
2022-03-15 2022-03-11 18.080 5,639,600 -10,000 0.07% 101,963,968
2022-03-14 2022-03-10 18.080 5,649,600 +5,000 0.07% 102,144,768
2022-03-11 2022-03-09 17.640 5,644,600 -9,500 0.07% 99,570,744
2022-03-10 2022-03-08 17.240 5,654,100 +8,000 0.07% 97,476,684
2022-03-09 2022-03-07 17.500 5,646,100 -1,211,000 0.07% 98,806,750
2022-03-08 2022-03-04 18.080 6,857,100 +21,500 0.09% 123,976,368
2022-03-07 2022-03-03 18.640 6,835,600 +4,500 0.09% 127,415,584
2022-03-04 2022-03-02 18.840 6,831,100 +80,000 0.09% 128,697,924
2022-03-03 2022-03-01 19.520 6,751,100 +5,000 0.09% 131,781,472
2022-03-02 2022-02-28 19.600 6,746,100 -500 0.09% 132,223,560
2022-03-01 2022-02-25 19.800 6,746,600 +4,500 0.09% 133,582,680
2022-02-28 2022-02-24 19.700 6,742,100 -11,000 0.09% 132,819,370
2022-02-24 2022-02-22 19.660 6,753,100 +2,500 0.09% 132,765,946
2022-02-17 2022-02-15 20.550 6,750,600 +2,500 0.09% 138,724,830
2022-02-15 2022-02-11 20.150 6,748,100 +2,500 0.09% 135,974,215
2022-02-11 2022-02-09 19.500 6,745,600 -37,000 0.09% 131,539,200
2022-02-10 2022-02-08 18.840 6,782,600 +11,000 0.09% 127,784,184
2022-02-07 2022-01-31 18.680 6,771,600 -22,000 0.09% 126,493,488
2022-01-26 2022-01-24 19.480 6,793,600 -10,000 0.09% 132,339,328
2022-01-25 2022-01-21 19.520 6,803,600 -2,000 0.09% 132,806,272
2022-01-24 2022-01-20 19.460 6,805,600 -7,000 0.09% 132,436,976
2022-01-20 2022-01-18 19.420 6,812,600 -16,000 0.09% 132,300,692
2022-01-19 2022-01-17 18.680 6,828,600 -48,500 0.09% 127,558,248
2022-01-17 2022-01-13 18.660 6,877,100 -20,000 0.09% 128,326,686
2022-01-12 2022-01-10 18.300 6,897,100 +20,000 0.09% 126,216,930
2022-01-07 2022-01-05 18.180 6,877,100 -19,000 0.09% 125,025,678
2022-01-06 2022-01-04 18.600 6,896,100 -26,000 0.09% 128,267,460
2022-01-05 2022-01-03 18.840 6,922,100 +10,000 0.09% 130,412,364
2022-01-04 2021-12-31 18.660 6,912,100 -159,000 0.09% 128,979,786
2022-01-03 2021-12-29 18.460 7,071,100 +7,000 0.09% 130,532,506
2021-12-30 2021-12-28 18.340 7,064,100 +15,000 0.09% 129,555,594
2021-12-29 2021-12-24 18.400 7,049,100 -20,000 0.09% 129,703,440
2021-12-28 2021-12-22 18.460 7,069,100 +8,000 0.09% 130,495,586
2021-12-23 2021-12-21 18.340 7,061,100 +4,000 0.09% 129,500,574
2021-12-22 2021-12-20 18.040 7,057,100 -19,000 0.09% 127,310,084
2021-12-21 2021-12-17 18.680 7,076,100 -119,500 0.09% 132,181,548
2021-12-20 2021-12-16 18.420 7,195,600 -24,000 0.09% 132,542,952
2021-12-17 2021-12-15 18.720 7,219,600 -70,500 0.09% 135,150,912
2021-12-16 2021-12-14 20.000 7,290,100 -5,000 0.09% 145,802,000
2021-12-15 2021-12-13 20.850 7,295,100 +1,000 0.09% 152,102,835
2021-12-14 2021-12-10 20.950 7,294,100 +2,000 0.09% 152,811,395
2021-12-13 2021-12-09 21.100 7,292,100 +23,500 0.09% 153,863,310
2021-12-10 2021-12-08 20.850 7,268,600 +8,000 0.09% 151,550,310
2021-12-09 2021-12-07 21.050 7,260,600 -37,500 0.09% 152,835,630
2021-12-08 2021-12-06 20.950 7,298,100 -39,000 0.09% 152,895,195
2021-12-07 2021-12-03 21.700 7,337,100 -3,500 0.09% 159,215,070
2021-12-06 2021-12-02 22.050 7,340,600 -500 0.09% 161,860,230
2021-12-03 2021-12-01 21.750 7,341,100 +8,000 0.09% 159,668,925
2021-12-02 2021-11-30 21.450 7,333,100 +26,500 0.09% 157,294,995
2021-12-01 2021-11-29 21.350 7,306,600 +4,500 0.09% 155,995,910
2021-11-30 2021-11-26 21.350 7,302,100 -3,500 0.09% 155,899,835
2021-11-29 2021-11-25 21.850 7,305,600 +3,000 0.09% 159,627,360
2021-11-26 2021-11-24 21.800 7,302,600 +500 0.09% 159,196,680
2021-11-25 2021-11-23 22.100 7,302,100 +1,500 0.09% 161,376,410
2021-11-24 2021-11-22 22.150 7,300,600 +2,500 0.09% 161,708,290
2021-11-23 2021-11-19 22.200 7,298,100 -2,000 0.09% 162,017,820
2021-11-22 2021-11-18 22.350 7,300,100 +2,000 0.09% 163,157,235
2021-11-19 2021-11-17 22.600 7,298,100 +24,500 0.09% 164,937,060
2021-11-18 2021-11-16 22.150 7,273,600 +10,000 0.09% 161,110,240
2021-11-17 2021-11-15 22.350 7,263,600 +2,000 0.09% 162,341,460
2021-11-16 2021-11-12 22.600 7,261,600 -172,000 0.09% 164,112,160
2021-11-15 2021-11-11 23.500 7,433,600 -209,000 0.09% 174,689,600
2021-11-12 2021-11-10 24.000 7,642,600 +732,500 0.10% 183,422,400
2021-11-11 2021-11-09 23.900 6,910,100 +415,000 0.09% 165,151,390
2021-11-09 2021-11-05 23.050 6,495,100 +105,000 0.08% 149,712,055
2021-11-08 2021-11-04 23.200 6,390,100 +121,000 0.08% 148,250,320
2021-11-05 2021-11-03 22.900 6,269,100 +210,500 0.08% 143,562,390
2021-11-04 2021-11-02 22.100 6,058,600 -15,000 0.08% 133,895,060
2021-11-03 2021-11-01 21.800 6,073,600 -16,500 0.08% 132,404,480
2021-11-02 2021-10-29 22.000 6,090,100 -55,000 0.08% 133,982,200
2021-11-01 2021-10-28 22.000 6,145,100 -5,500 0.08% 135,192,200
2021-10-29 2021-10-27 22.200 6,150,600 -153,000 0.08% 136,543,320
2021-10-28 2021-10-26 22.900 6,303,600 -18,500 0.08% 144,352,440
2021-10-27 2021-10-25 22.850 6,322,100 -15,000 0.08% 144,459,985
2021-10-26 2021-10-22 23.150 6,337,100 -11,000 0.08% 146,703,865
2021-10-25 2021-10-21 22.100 6,348,100 -27,500 0.08% 140,293,010
2021-10-22 2021-10-20 22.300 6,375,600 -10,000 0.08% 142,175,880
2021-10-21 2021-10-19 22.450 6,385,600 -10,000 0.08% 143,356,720
2021-10-20 2021-10-18 21.950 6,395,600 +1,500 0.08% 140,383,420
2021-10-19 2021-10-15 21.600 6,394,100 -20,000 0.08% 138,112,560
2021-10-15 2021-10-11 21.950 6,414,100 +1,000 0.08% 140,789,495
2021-10-12 2021-10-08 21.700 6,413,100 +8,000 0.08% 139,164,270
2021-10-11 2021-10-07 21.900 6,405,100 +52,500 0.08% 140,271,690
2021-10-07 2021-10-05 21.650 6,352,600 +5,000 0.08% 137,533,790
2021-10-06 2021-10-04 21.600 6,347,600 -4,000 0.08% 137,108,160
2021-10-04 2021-09-29 22.450 6,351,600 +115,000 0.08% 142,593,420
2021-09-30 2021-09-28 22.000 6,236,600 -500 0.08% 137,205,200
2021-09-28 2021-09-24 21.950 6,237,100 +1,000 0.08% 136,904,345
2021-09-27 2021-09-23 21.850 6,236,100 +77,500 0.08% 136,258,785
2021-09-24 2021-09-21 22.050 6,158,600 +5,000 0.08% 135,797,130
2021-09-23 2021-09-20 22.250 6,153,600 -1,000 0.08% 136,917,600
2021-09-21 2021-09-17 22.650 6,154,600 +5,000 0.08% 139,401,690
2021-09-20 2021-09-16 22.400 6,149,600 -22,000 0.08% 137,751,040
2021-09-17 2021-09-15 22.800 6,171,600 +5,000 0.08% 140,712,480
2021-09-16 2021-09-14 22.950 6,166,600 -9,000 0.08% 141,523,470
2021-09-15 2021-09-13 23.250 6,175,600 +500 0.08% 143,582,700
2021-09-14 2021-09-10 23.600 6,175,100 +2,500 0.08% 145,732,360
2021-09-13 2021-09-09 22.850 6,172,600 -20,500 0.08% 141,043,910
2021-09-10 2021-09-08 23.250 6,193,100 -86,000 0.08% 143,989,575
2021-09-09 2021-09-07 23.800 6,279,100 +3,000 0.08% 149,442,580
2021-09-08 2021-09-06 23.950 6,276,100 -49,000 0.08% 150,312,595
2021-09-07 2021-09-03 24.050 6,325,100 +13,000 0.08% 152,118,655
2021-09-06 2021-09-02 23.950 6,312,100 +65,500 0.08% 151,174,795
2021-09-03 2021-09-01 23.950 6,246,600 -1,500 0.08% 149,606,070
2021-09-02 2021-08-31 23.800 6,248,100 -13,500 0.08% 148,704,780
2021-09-01 2021-08-30 24.200 6,261,600 -11,500 0.08% 151,530,720
2021-08-31 2021-08-27 24.250 6,273,100 -6,000 0.08% 152,122,675
2021-08-30 2021-08-26 24.150 6,279,100 -2,500 0.08% 151,640,265
2021-08-27 2021-08-25 23.900 6,281,600 +16,000 0.08% 150,130,240
2021-08-26 2021-08-24 24.050 6,265,600 +34,500 0.08% 150,687,680
2021-08-25 2021-08-23 23.650 6,231,100 +1,000 0.08% 147,365,515
2021-08-24 2021-08-20 23.150 6,230,100 -74,000 0.08% 144,226,815
2021-08-23 2021-08-19 23.400 6,304,100 -7,000 0.08% 147,515,940
2021-08-20 2021-08-18 23.600 6,311,100 +64,500 0.08% 148,941,960
2021-08-19 2021-08-17 23.400 6,246,600 -89,500 0.08% 146,170,440
2021-08-18 2021-08-16 24.050 6,336,100 -3,000 0.08% 152,383,205
2021-08-17 2021-08-13 24.550 6,339,100 -186,500 0.08% 155,624,905
2021-08-16 2021-08-12 25.550 6,525,600 +82,500 0.08% 166,729,080
2021-08-13 2021-08-11 25.500 6,443,100 -17,000 0.08% 164,299,050
2021-08-12 2021-08-10 26.050 6,460,100 +122,000 0.08% 168,285,605
2021-08-11 2021-08-09 26.750 6,338,100 -142,000 0.08% 169,544,175
2021-08-10 2021-08-06 28.150 6,480,100 +148,000 0.08% 182,414,815
2021-08-09 2021-08-05 27.900 6,332,100 -51,000 0.08% 176,665,590
2021-08-06 2021-08-04 26.850 6,383,100 +56,000 0.08% 171,386,235
2021-08-05 2021-08-03 25.450 6,327,100 -26,500 0.08% 161,024,695
2021-08-04 2021-08-02 27.050 6,353,600 -252,000 0.08% 171,864,880
2021-08-03 2021-07-30 27.150 6,605,600 +102,500 0.08% 179,342,040
2021-08-02 2021-07-29 26.400 6,503,100 -450,500 0.08% 171,681,840
2021-07-30 2021-07-28 25.150 6,953,600 -448,500 0.09% 174,883,040
2021-07-29 2021-07-27 25.550 7,402,100 +283,000 0.09% 189,123,655
2021-07-28 2021-07-26 24.150 7,119,100 -10,500 0.09% 171,926,265
2021-07-27 2021-07-23 21.900 7,129,600 -52,500 0.09% 156,138,240
2021-07-26 2021-07-22 22.300 7,182,100 -1,000 0.09% 160,160,830
2021-07-23 2021-07-21 21.150 7,183,100 -19,000 0.09% 151,922,565
2021-07-22 2021-07-20 21.350 7,202,100 -2,500 0.09% 153,764,835
2021-07-21 2021-07-19 21.400 7,204,600 -1,660,500 0.09% 154,178,440
2021-07-20 2021-07-16 22.200 8,865,100 -251,000 0.11% 196,805,220
2021-07-19 2021-07-15 22.600 9,116,100 -320,000 0.12% 206,023,860
2021-07-16 2021-07-14 22.850 9,436,100 +15,000 0.12% 215,614,885
2021-07-15 2021-07-13 22.850 9,421,100 -57,500 0.12% 215,272,135
2021-07-14 2021-07-12 22.700 9,478,600 +121,000 0.12% 215,164,220
2021-07-13 2021-07-09 22.200 9,357,600 +16,000 0.12% 207,738,720
2021-07-12 2021-07-08 22.000 9,341,600 +42,000 0.12% 205,515,200
2021-07-09 2021-07-07 21.950 9,299,600 +67,500 0.12% 204,126,220
2021-07-08 2021-07-06 22.200 9,232,100 -401,500 0.12% 204,952,620
2021-07-07 2021-07-05 22.750 9,633,600 +211,500 0.12% 219,164,400
2021-07-06 2021-07-02 23.250 9,422,100 -149,500 0.12% 219,063,825
2021-07-05 2021-06-30 23.900 9,571,600 +523,500 0.12% 228,761,240
2021-07-02 2021-06-29 23.350 9,048,100 +2,500 0.11% 211,273,135
2021-06-30 2021-06-28 23.550 9,045,600 -2,500 0.11% 213,023,880
2021-06-29 2021-06-25 23.800 9,048,100 +2,500 0.11% 215,344,780
2021-06-28 2021-06-24 23.600 9,045,600 +8,000 0.11% 213,476,160
2021-06-25 2021-06-23 23.900 9,037,600 +61,000 0.11% 215,998,640
2021-06-24 2021-06-22 23.200 8,976,600 +8,500 0.11% 208,257,120
2021-06-23 2021-06-21 23.500 8,968,100 -12,000 0.11% 210,750,350
2021-06-22 2021-06-18 24.400 8,980,100 +222,500 0.11% 219,114,440
2021-06-21 2021-06-17 24.300 8,757,600 +1,525,500 0.11% 212,809,680
2021-06-18 2021-06-16 23.050 7,232,100 -3,000 0.09% 166,699,905
2021-06-17 2021-06-15 23.350 7,235,100 -246,000 0.09% 168,939,585
2021-06-16 2021-06-11 23.800 7,481,100 -16,500 0.09% 178,050,180
2021-06-15 2021-06-10 24.000 7,497,600 -17,000 0.09% 179,942,400
2021-06-11 2021-06-09 24.200 7,514,600 +16,500 0.10% 181,853,320
2021-06-10 2021-06-08 24.100 7,498,100 +59,000 0.09% 180,704,210
2021-06-09 2021-06-07 23.950 7,439,100 +118,500 0.09% 178,166,445
2021-06-08 2021-06-04 23.500 7,320,600 -101,500 0.09% 172,034,100
2021-06-07 2021-06-03 24.150 7,422,100 -134,500 0.09% 179,243,715
2021-06-04 2021-06-02 24.700 7,556,600 +27,000 0.10% 186,648,020
2021-06-03 2021-06-01 24.900 7,529,600 +211,000 0.10% 187,487,040
2021-06-02 2021-05-31 24.500 7,318,600 +7,000 0.09% 179,305,700
2021-06-01 2021-05-28 24.150 7,311,600 -137,500 0.09% 176,575,140
2021-05-31 2021-05-27 24.800 7,449,100 +155,500 0.09% 184,737,680
2021-05-28 2021-05-26 23.500 7,293,600 -20,000 0.09% 171,399,600
2021-05-27 2021-05-25 23.400 7,313,600 +59,500 0.09% 171,138,240
2021-05-26 2021-05-24 22.900 7,254,100 +138,000 0.09% 166,118,890
2021-05-25 2021-05-21 22.400 7,116,100 +83,500 0.09% 159,400,640
2021-05-24 2021-05-20 22.250 7,032,600 -708,000 0.09% 156,475,350
2021-05-21 2021-05-18 23.000 7,740,600 +102,500 0.10% 178,033,800
2021-05-20 2021-05-17 23.250 7,638,100 +437,500 0.10% 177,585,825
2021-05-18 2021-05-14 23.750 7,200,600 +14,000 0.09% 171,014,250
2021-05-17 2021-05-13 23.800 7,186,600 +65,500 0.09% 171,041,080
2021-05-14 2021-05-12 23.800 7,121,100 +16,000 0.09% 169,482,180
2021-05-13 2021-05-11 23.000 7,105,100 +42,500 0.09% 163,417,300
2021-05-12 2021-05-10 24.050 7,062,600 +2,500 0.09% 169,855,530
2021-05-11 2021-05-07 24.200 7,060,100 -179,000 0.09% 170,854,420
2021-05-10 2021-05-06 25.050 7,239,100 -25,000 0.09% 181,339,455
2021-05-07 2021-05-05 25.200 7,264,100 -105,000 0.09% 183,055,320
2021-05-06 2021-05-04 25.250 7,369,100 +400,500 0.09% 186,069,775
2021-05-05 2021-05-03 24.750 6,968,600 +7,000 0.09% 172,472,850
2021-05-04 2021-04-30 25.050 6,961,600 -97,000 0.09% 174,388,080
2021-05-03 2021-04-29 25.200 7,058,600 +13,500 0.09% 177,876,720
2021-04-30 2021-04-28 25.050 7,045,100 -43,000 0.09% 176,479,755
2021-04-29 2021-04-27 25.150 7,088,100 -6,500 0.09% 178,265,715
2021-04-28 2021-04-26 25.400 7,094,600 +57,000 0.09% 180,202,840
2021-04-27 2021-04-23 25.700 7,037,600 -43,500 0.09% 180,866,320
2021-04-26 2021-04-22 25.900 7,081,100 -47,000 0.09% 183,400,490
2021-04-23 2021-04-21 25.800 7,128,100 -42,500 0.09% 183,904,980
2021-04-22 2021-04-20 25.900 7,170,600 -202,500 0.09% 185,718,540
2021-04-21 2021-04-19 26.400 7,373,100 -101,000 0.09% 194,649,840
2021-04-20 2021-04-16 25.750 7,474,100 +18,500 0.09% 192,458,075
2021-04-19 2021-04-15 26.050 7,455,600 -23,000 0.09% 194,218,380
2021-04-16 2021-04-14 26.100 7,478,600 -4,500 0.09% 195,191,460
2021-04-15 2021-04-13 25.500 7,483,100 +50,500 0.09% 190,819,050
2021-04-14 2021-04-12 25.200 7,432,600 +36,500 0.09% 187,301,520
2021-04-13 2021-04-09 26.200 7,396,100 +2,500 0.09% 193,777,820
2021-04-12 2021-04-08 26.600 7,393,600 -280,000 0.09% 196,669,760
2021-04-09 2021-04-07 27.200 7,673,600 -412,000 0.10% 208,721,920
2021-04-08 2021-04-01 25.900 8,085,600 +29,000 0.10% 209,417,040
2021-04-07 2021-03-31 24.700 8,056,600 -30,000 0.10% 198,998,020
2021-04-01 2021-03-30 24.800 8,086,600 +5,000 0.10% 200,547,680
2021-03-31 2021-03-29 24.550 8,081,600 +19,000 0.10% 198,403,280
2021-03-30 2021-03-26 24.150 8,062,600 +25,000 0.10% 194,711,790
2021-03-29 2021-03-25 23.950 8,037,600 -134,000 0.10% 192,500,520
2021-03-26 2021-03-24 24.400 8,171,600 +181,500 0.10% 199,387,040
2021-03-25 2021-03-23 25.350 7,990,100 +5,500 0.10% 202,549,035
2021-03-24 2021-03-22 26.000 7,984,600 -7,500 0.10% 207,599,600
2021-03-23 2021-03-19 25.900 7,992,100 -45,000 0.10% 206,995,390
2021-03-22 2021-03-18 26.450 8,037,100 +3,000 0.10% 212,581,295
2021-03-19 2021-03-17 26.500 8,034,100 +40,500 0.10% 212,903,650
2021-03-18 2021-03-16 25.950 7,993,600 -15,000 0.10% 207,433,920
2021-03-17 2021-03-15 25.500 8,008,600 +4,500 0.10% 204,219,300
2021-03-16 2021-03-12 25.500 8,004,100 -823,000 0.10% 204,104,550
2021-03-15 2021-03-11 26.700 8,827,100 -387,000 0.11% 235,683,570
2021-03-12 2021-03-10 24.250 9,214,100 +52,000 0.12% 223,441,925
2021-03-11 2021-03-09 24.400 9,162,100 +967,500 0.12% 223,555,240
2021-03-10 2021-03-08 25.450 8,194,600 +92,000 0.10% 208,552,570
2021-03-09 2021-03-05 26.850 8,102,600 -182,500 0.10% 217,554,810
2021-03-08 2021-03-04 27.250 8,285,100 -197,500 0.10% 225,768,975
2021-03-05 2021-03-03 27.800 8,482,600 -27,000 0.11% 235,816,280
2021-03-04 2021-03-02 27.750 8,509,600 +108,000 0.11% 236,141,400
2021-03-03 2021-03-01 26.750 8,401,600 -156,000 0.11% 224,742,800
2021-03-02 2021-02-26 25.050 8,557,600 +219,500 0.11% 214,367,880
2021-03-01 2021-02-25 26.000 8,338,100 -84,000 0.11% 216,790,600
2021-02-26 2021-02-24 25.600 8,422,100 +166,000 0.11% 215,605,760
2021-02-25 2021-02-23 26.500 8,256,100 -146,500 0.10% 218,786,650
2021-02-24 2021-02-22 26.100 8,402,600 +48,500 0.11% 219,307,860
2021-02-23 2021-02-19 27.500 8,354,100 -46,000 0.11% 229,737,750
2021-02-22 2021-02-18 27.650 8,400,100 +162,500 0.11% 232,262,765
2021-02-19 2021-02-17 26.950 8,237,600 +10,500 0.10% 222,003,320
2021-02-18 2021-02-16 26.500 8,227,100 +24,500 0.10% 218,018,150
2021-02-17 2021-02-11 25.700 8,202,600 +66,500 0.10% 210,806,820
2021-02-16 2021-02-09 24.850 8,136,100 -106,500 0.10% 202,182,085
2021-02-10 2021-02-08 23.600 8,242,600 +28,000 0.10% 194,525,360
2021-02-09 2021-02-05 24.400 8,214,600 +316,500 0.10% 200,436,240
2021-02-08 2021-02-04 27.300 7,898,100 +244,500 0.10% 215,618,130
2021-02-05 2021-02-03 27.950 7,653,600 +48,500 0.10% 213,918,120
2021-02-04 2021-02-02 28.050 7,605,100 -363,500 0.10% 213,323,055
2021-02-03 2021-02-01 28.600 7,968,600 -564,500 0.10% 227,901,960
2021-02-02 2021-01-29 26.450 8,533,100 -435,500 0.11% 225,700,495
2021-02-01 2021-01-28 26.700 8,968,600 +590,000 0.11% 239,461,620
2021-01-29 2021-01-27 29.200 8,378,600 +44,500 0.11% 244,655,120
2021-01-28 2021-01-26 30.150 8,334,100 -94,000 0.11% 251,273,115
2021-01-27 2021-01-25 30.000 8,428,100 +125,000 0.11% 252,843,000
2021-01-26 2021-01-22 27.250 8,303,100 -1,499,000 0.11% 226,259,475
2021-01-25 2021-01-21 28.000 9,802,100 +366,500 0.12% 274,458,800
2021-01-22 2021-01-20 29.500 9,435,600 -215,500 0.12% 278,350,200
2021-01-21 2021-01-19 29.600 9,651,100 +550,500 0.12% 285,672,560
2021-01-20 2021-01-18 29.250 9,100,600 +663,000 0.12% 266,192,550
2021-01-19 2021-01-15 27.650 8,437,600 -115,500 0.11% 233,299,640
2021-01-18 2021-01-14 28.150 8,553,100 -306,400 0.11% 240,769,765
2021-01-15 2021-01-13 26.200 8,859,500 +386,000 0.11% 232,118,900
2021-01-14 2021-01-12 27.000 8,473,500 +191,500 0.11% 228,784,500
2021-01-13 2021-01-11 25.300 8,282,000 +575,000 0.11% 209,534,600
2021-01-12 2021-01-08 25.000 7,707,000 +208,500 0.10% 192,675,000
2021-01-11 2021-01-07 22.600 7,498,500 +865,500 0.10% 169,466,100
2021-01-08 2021-01-06 22.000 6,633,000 +966,000 0.08% 145,926,000
2021-01-07 2021-01-05 19.480 5,667,000 +69,000 0.07% 110,393,160
2021-01-06 2021-01-04 21.550 5,598,000 +154,500 0.07% 120,636,900
2021-01-05 2020-12-31 22.100 5,443,500 -510,500 0.07% 120,301,350
2021-01-04 2020-12-29 18.220 5,954,000 -52,000 0.08% 108,481,880
2020-12-30 2020-12-28 18.240 6,006,000 -121,000 0.08% 109,549,440
2020-12-29 2020-12-24 19.040 6,127,000 +55,500 0.08% 116,658,080
2020-12-28 2020-12-22 18.960 6,071,500 -50,500 0.08% 115,115,640
2020-12-23 2020-12-21 19.140 6,122,000 +80,000 0.08% 117,175,080
2020-12-22 2020-12-18 19.860 6,042,000 -343,500 0.08% 119,994,120
2020-12-21 2020-12-17 20.950 6,385,500 -143,000 0.08% 133,776,225
2020-12-18 2020-12-16 20.200 6,528,500 -512,500 0.08% 131,875,700
2020-12-17 2020-12-15 21.250 7,041,000 +43,000 0.09% 149,621,250
2020-12-16 2020-12-14 22.100 6,998,000 +23,000 0.09% 154,655,800
2020-12-15 2020-12-11 22.050 6,975,000 +85,500 0.09% 153,798,750
2020-12-14 2020-12-10 22.250 6,889,500 -100,000 0.09% 153,291,375
2020-12-11 2020-12-09 22.250 6,989,500 -171,500 0.09% 155,516,375
2020-12-10 2020-12-08 22.100 7,161,000 +93,500 0.09% 158,258,100
2020-12-09 2020-12-07 21.750 7,067,500 +69,000 0.09% 153,718,125
2020-12-08 2020-12-04 21.000 6,998,500 -210,500 0.09% 146,968,500
2020-12-07 2020-12-03 22.200 7,209,000 +79,000 0.09% 160,039,800
2020-12-04 2020-12-02 22.250 7,130,000 +112,500 0.09% 158,642,500
2020-12-03 2020-12-01 21.500 7,017,500 +500 0.09% 150,876,250
2020-12-02 2020-11-30 21.650 7,017,000 -61,500 0.09% 151,918,050
2020-11-30 2020-11-26 22.050 7,078,500 +27,000 0.09% 156,080,925
2020-11-27 2020-11-25 21.900 7,051,500 -344,500 0.09% 154,427,850
2020-11-26 2020-11-24 22.800 7,396,000 +358,000 0.10% 168,628,800
2020-11-25 2020-11-23 22.350 7,038,000 -40,000 0.09% 157,299,300
2020-11-24 2020-11-20 22.750 7,078,000 +40,000 0.09% 161,024,500
2020-11-20 2020-11-18 23.050 7,038,000 +3,000 0.09% 162,225,900
2020-11-19 2020-11-17 22.900 7,035,000 -5,000 0.09% 161,101,500
2020-11-18 2020-11-16 23.400 7,040,000 +29,500 0.09% 164,736,000
2020-11-17 2020-11-13 23.450 7,010,500 -35,000 0.09% 164,396,225
2020-11-16 2020-11-12 22.850 7,045,500 -8,000 0.09% 160,989,675
2020-11-13 2020-11-11 22.450 7,053,500 +332,500 0.09% 158,351,075
2020-11-12 2020-11-10 24.200 6,721,000 +16,000 0.09% 162,648,200
2020-11-11 2020-11-09 24.700 6,705,000 -25,000 0.09% 165,613,500
2020-11-10 2020-11-06 24.100 6,730,000 +12,000 0.09% 162,193,000
2020-11-09 2020-11-05 23.950 6,718,000 +535,500 0.09% 160,896,100
2020-11-06 2020-11-04 22.300 6,182,500 +91,000 0.08% 137,869,750
2020-11-05 2020-11-03 23.850 6,091,500 +139,500 0.08% 145,282,275
2020-11-04 2020-11-02 22.800 5,952,000 +40,500 0.08% 135,705,600
2020-11-03 2020-10-30 22.750 5,911,500 -276,500 0.08% 134,486,625
2020-11-02 2020-10-29 22.000 6,188,000 -64,500 0.08% 136,136,000
2020-10-30 2020-10-28 21.550 6,252,500 -105,000 0.08% 134,741,375
2020-10-29 2020-10-27 20.800 6,357,500 -110,500 0.08% 132,236,000
2020-10-28 2020-10-23 20.400 6,468,000 -16,500 0.08% 131,947,200
2020-10-27 2020-10-22 20.600 6,484,500 +38,000 0.08% 133,580,700
2020-10-23 2020-10-21 20.050 6,446,500 -40,000 0.08% 129,252,325
2020-10-22 2020-10-20 20.550 6,486,500 +3,500 0.08% 133,297,575
2020-10-21 2020-10-19 20.600 6,483,000 -13,500 0.08% 133,549,800
2020-10-20 2020-10-16 19.960 6,496,500 +4,500 0.08% 129,670,140
2020-10-19 2020-10-15 19.800 6,492,000 +69,500 0.08% 128,541,600
2020-10-16 2020-10-14 19.960 6,422,500 +29,000 0.08% 128,193,100
2020-10-15 2020-10-12 20.600 6,393,500 +74,500 0.08% 131,706,100
2020-10-14 2020-10-09 18.480 6,319,000 +4,000 0.08% 116,775,120
2020-10-12 2020-10-08 18.760 6,315,000 +36,000 0.08% 118,469,400
2020-10-09 2020-10-07 18.960 6,279,000 -111,500 0.08% 119,049,840
2020-10-08 2020-10-06 18.500 6,390,500 +3,000 0.08% 118,224,250
2020-10-07 2020-10-05 17.280 6,387,500 +43,000 0.08% 110,376,000
2020-10-05 2020-09-29 17.700 6,344,500 +3,000 0.08% 112,297,650
2020-09-30 2020-09-28 17.860 6,341,500 -81,000 0.08% 113,259,190
2020-09-29 2020-09-25 18.580 6,422,500 +49,000 0.08% 119,330,050
2020-09-28 2020-09-24 19.340 6,373,500 -40,500 0.08% 123,263,490
2020-09-25 2020-09-23 20.150 6,414,000 -253,500 0.08% 129,242,100
2020-09-24 2020-09-22 20.450 6,667,500 -6,500 0.09% 136,350,375
2020-09-23 2020-09-21 20.400 6,674,000 -76,000 0.09% 136,149,600
2020-09-22 2020-09-18 20.600 6,750,000 -254,500 0.09% 139,050,000
2020-09-21 2020-09-17 19.940 7,004,500 +51,500 0.09% 139,669,730
2020-09-18 2020-09-16 20.250 6,953,000 +421,000 0.09% 140,798,250
2020-09-17 2020-09-15 19.540 6,532,000 -33,500 0.08% 127,635,280
2020-09-16 2020-09-14 19.160 6,565,500 +50,000 0.09% 125,794,980
2020-09-15 2020-09-11 19.480 6,515,500 +212,000 0.08% 126,921,940
2020-09-14 2020-09-10 18.240 6,303,500 -23,500 0.08% 114,975,840
2020-09-11 2020-09-09 18.420 6,327,000 +19,000 0.08% 116,543,340
2020-09-10 2020-09-08 18.800 6,308,000 -69,000 0.08% 118,590,400
2020-09-09 2020-09-07 18.240 6,377,000 -352,000 0.08% 116,316,480
2020-09-08 2020-09-04 23.650 6,729,000 -44,000 0.09% 159,140,850
2020-09-07 2020-09-03 24.600 6,773,000 -90,000 0.09% 166,615,800
2020-09-04 2020-09-02 24.950 6,863,000 +51,500 0.09% 171,231,850
2020-09-03 2020-09-01 25.000 6,811,500 +34,000 0.09% 170,287,500
2020-09-02 2020-08-31 24.900 6,777,500 +28,000 0.09% 168,759,750
2020-09-01 2020-08-28 25.750 6,749,500 +30,000 0.09% 173,799,625
2020-08-31 2020-08-27 25.700 6,719,500 +110,500 0.09% 172,691,150
2020-08-28 2020-08-26 24.950 6,609,000 +66,500 0.09% 164,894,550
2020-08-27 2020-08-25 25.950 6,542,500 -153,500 0.09% 169,777,875
2020-08-26 2020-08-24 25.700 6,696,000 -122,500 0.09% 172,087,200
2020-08-25 2020-08-21 25.950 6,818,500 +29,000 0.09% 176,940,075
2020-08-24 2020-08-20 26.900 6,789,500 -94,000 0.09% 182,637,550
2020-08-21 2020-08-19 26.050 6,883,500 -10,500 0.09% 179,315,175
2020-08-20 2020-08-18 26.600 6,894,000 -110,000 0.09% 183,380,400
2020-08-19 2020-08-17 27.150 7,004,000 -9,000 0.09% 190,158,600
2020-08-18 2020-08-14 27.500 7,013,000 -31,000 0.09% 192,857,500
2020-08-17 2020-08-13 27.450 7,044,000 +32,500 0.09% 193,357,800
2020-08-14 2020-08-12 26.850 7,011,500 -10,500 0.09% 188,258,775
2020-08-13 2020-08-11 27.700 7,022,000 -60,500 0.09% 194,509,400
2020-08-12 2020-08-10 27.800 7,082,500 +109,000 0.10% 196,893,500
2020-08-11 2020-08-07 29.900 6,973,500 +162,500 0.09% 208,507,650
2020-08-10 2020-08-06 32.750 6,811,000 +140,500 0.09% 223,060,250
2020-08-07 2020-08-05 32.000 6,670,500 +88,500 0.09% 213,456,000
2020-08-06 2020-08-04 30.500 6,582,000 +109,500 0.09% 200,751,000
2020-08-05 2020-08-03 31.300 6,472,500 +117,000 0.09% 202,589,250
2020-08-04 2020-07-31 29.850 6,355,500 -18,000 0.09% 189,711,675
2020-08-03 2020-07-30 28.200 6,373,500 +57,500 0.09% 179,732,700
2020-07-31 2020-07-29 28.600 6,316,000 -136,500 0.08% 180,637,600
2020-07-30 2020-07-28 26.300 6,452,500 -81,000 0.09% 169,700,750
2020-07-29 2020-07-27 24.850 6,533,500 +119,500 0.09% 162,357,475
2020-07-28 2020-07-24 25.650 6,414,000 -99,500 0.09% 164,519,100
2020-07-27 2020-07-23 27.700 6,513,500 +222,000 0.09% 180,423,950
2020-07-24 2020-07-22 27.000 6,291,500 -103,500 0.08% 169,870,500
2020-07-23 2020-07-21 29.350 6,395,000 +292,000 0.09% 187,693,250
2020-07-22 2020-07-20 28.200 6,103,000 -427,500 0.08% 172,104,600
2020-07-21 2020-07-17 29.000 6,530,500 +59,500 0.09% 189,384,500
2020-07-20 2020-07-16 28.750 6,471,000 +63,000 0.09% 186,041,250
2020-07-17 2020-07-15 38.450 6,408,000 +210,500 0.09% 246,387,600
2020-07-16 2020-07-14 41.800 6,197,500 +36,000 0.08% 259,055,500
2020-07-15 2020-07-13 41.950 6,161,500 +36,500 0.11% 258,474,925
2020-07-14 2020-07-10 41.250 6,125,000 +537,000 0.11% 252,656,250
2020-07-13 2020-07-09 39.950 5,588,000 +109,500 0.10% 223,240,600
2020-07-10 2020-07-08 39.900 5,478,500 -104,000 0.10% 218,592,150
2020-07-09 2020-07-07 36.550 5,582,500 -333,000 0.10% 204,040,375
2020-07-08 2020-07-06 40.100 5,915,500 +473,500 0.10% 237,211,550
2020-07-07 2020-07-03 33.250 5,442,000 +36,900 0.10% 180,946,500
2020-07-06 2020-07-02 31.600 5,405,100 -301,500 0.09% 170,801,160
2020-07-03 2020-06-30 27.000 5,706,600 -98,000 0.10% 154,078,200
2020-07-02 2020-06-29 26.600 5,804,600 -117,000 0.10% 154,402,360
2020-06-30 2020-06-26 28.600 5,921,600 +700 0.10% 169,357,760
2020-06-29 2020-06-24 27.450 5,920,900 -95,000 0.10% 162,528,705
2020-06-26 2020-06-23 26.450 6,015,900 -115,500 0.11% 159,120,555
2020-06-24 2020-06-22 24.200 6,131,400 -303,000 0.11% 148,379,880
2020-06-23 2020-06-19 22.900 6,434,400 -67,000 0.12% 147,347,760
2020-06-22 2020-06-18 23.200 6,501,400 -362,500 0.12% 150,832,480
2020-06-19 2020-06-17 21.700 6,863,900 +34,500 0.12% 148,946,630
2020-06-18 2020-06-16 21.350 6,829,400 -53,000 0.12% 145,807,690
2020-06-17 2020-06-15 19.080 6,882,400 +231,500 0.12% 131,316,192
2020-06-16 2020-06-12 19.380 6,650,900 +210,500 0.12% 128,894,442
2020-06-15 2020-06-11 18.760 6,440,400 +276,500 0.12% 120,821,904
2020-06-12 2020-06-10 18.840 6,163,900 +480,000 0.11% 116,127,876
2020-06-11 2020-06-09 19.440 5,683,900 -50,500 0.10% 110,495,016
2020-06-10 2020-06-08 19.860 5,734,400 +271,500 0.10% 113,885,184
2020-06-09 2020-06-05 19.700 5,462,900 +1,500 0.10% 107,619,130
2020-06-08 2020-06-04 18.680 5,461,400 +170,500 0.10% 102,018,952
2020-06-05 2020-06-03 18.740 5,290,900 -34,000 0.10% 99,151,466
2020-06-04 2020-06-02 18.700 5,324,900 +83,500 0.10% 99,575,630
2020-06-03 2020-06-01 18.180 5,241,400 +32,500 0.09% 95,288,652
2020-06-02 2020-05-29 16.840 5,208,900 -31,000 0.09% 87,717,876
2020-06-01 2020-05-28 16.640 5,239,900 -228,500 0.10% 87,191,936
2020-05-29 2020-05-27 17.400 5,468,400 +88,000 0.10% 95,150,160
2020-05-28 2020-05-26 17.460 5,380,400 -10,000 0.10% 93,941,784
2020-05-27 2020-05-25 17.580 5,390,400 +537,000 0.10% 94,763,232
2020-05-26 2020-05-22 16.920 4,853,400 -238,500 0.09% 82,119,528
2020-05-25 2020-05-21 17.500 5,091,900 -50,500 0.09% 89,108,250
2020-05-22 2020-05-20 18.820 5,142,400 +55,000 0.09% 96,779,968
2020-05-21 2020-05-19 19.300 5,087,400 +132,000 0.09% 98,186,820
2020-05-20 2020-05-18 17.940 4,955,400 +176,500 0.09% 88,899,876
2020-05-19 2020-05-15 19.160 4,778,900 -63,000 0.09% 91,563,724
2020-05-18 2020-05-14 18.840 4,841,900 +2,000 0.09% 91,221,396
2020-05-15 2020-05-13 17.180 4,839,900 -39,500 0.09% 83,149,482
2020-05-14 2020-05-12 17.140 4,879,400 -26,000 0.09% 83,632,916
2020-05-13 2020-05-11 17.040 4,905,400 -1,000 0.09% 83,588,016
2020-05-12 2020-05-08 17.040 4,906,400 +4,000 0.09% 83,605,056
2020-05-11 2020-05-07 16.940 4,902,400 +37,500 0.09% 83,046,656
2020-05-08 2020-05-06 16.900 4,864,900 -89,500 0.09% 82,216,810
2020-05-07 2020-05-05 15.260 4,954,400 +35,500 0.10% 75,604,144
2020-05-06 2020-05-04 15.200 4,918,900 +30,000 0.09% 74,767,280
2020-05-05 2020-04-29 14.820 4,888,900 +1,500 0.09% 72,453,498
2020-05-04 2020-04-28 14.980 4,887,400 -154,500 0.09% 73,213,252
2020-04-29 2020-04-27 14.060 5,041,900 -10,000 0.10% 70,889,114
2020-04-28 2020-04-24 14.040 5,051,900 -96,500 0.10% 70,928,676
2020-04-27 2020-04-23 14.560 5,148,400 -111,000 0.10% 74,960,704
2020-04-24 2020-04-22 15.000 5,259,400 +22,000 0.10% 78,891,000
2020-04-23 2020-04-21 14.820 5,237,400 -206,500 0.10% 77,618,268
2020-04-22 2020-04-20 15.580 5,443,900 +48,000 0.11% 84,815,962
2020-04-21 2020-04-17 15.040 5,395,900 +5,000 0.10% 81,154,336
2020-04-20 2020-04-16 14.940 5,390,900 -79,500 0.10% 80,540,046
2020-04-17 2020-04-15 14.320 5,470,400 +302,500 0.11% 78,336,128
2020-04-16 2020-04-14 14.040 5,167,900 -19,500 0.10% 72,557,316
2020-04-15 2020-04-09 13.960 5,187,400 -350,000 0.10% 72,416,104
2020-04-14 2020-04-08 13.960 5,537,400 -623,500 0.11% 77,302,104
2020-04-09 2020-04-07 13.280 6,160,900 +52,000 0.12% 81,816,752
2020-04-08 2020-04-06 12.780 6,108,900 +435,000 0.12% 78,071,742
2020-04-07 2020-04-03 12.180 5,673,900 -16,000 0.11% 69,108,102
2020-04-06 2020-04-02 12.460 5,689,900 +200,500 0.11% 70,896,154
2020-04-03 2020-04-01 12.140 5,489,400 -259,000 0.11% 66,641,316
2020-04-02 2020-03-31 12.200 5,748,400 +80,000 0.11% 70,130,480
2020-04-01 2020-03-30 11.780 5,668,400 +19,000 0.11% 66,773,752
2020-03-31 2020-03-27 12.140 5,649,400 +185,000 0.11% 68,583,716
2020-03-30 2020-03-26 12.500 5,464,400 +303,000 0.11% 68,305,000
2020-03-27 2020-03-25 12.660 5,161,400 -719,500 0.10% 65,343,324
2020-03-26 2020-03-24 12.120 5,880,900 +605,500 0.11% 71,276,508
2020-03-24 2020-03-20 12.160 5,275,400 -45,000 0.10% 64,148,864
2020-03-23 2020-03-19 11.900 5,320,400 +50,000 0.10% 63,312,760
2020-03-20 2020-03-18 11.660 5,270,400 +10,500 0.10% 61,452,864
2020-03-19 2020-03-17 12.240 5,259,900 +1,000 0.10% 64,381,176
2020-03-18 2020-03-16 12.000 5,258,900 -44,000 0.10% 63,106,800
2020-03-17 2020-03-13 13.560 5,302,900 +346,500 0.10% 71,907,324
2020-03-16 2020-03-12 13.160 4,956,400 -106,000 0.10% 65,226,224
2020-03-13 2020-03-11 13.820 5,062,400 -15,500 0.10% 69,962,368
2020-03-12 2020-03-10 14.320 5,077,900 -187,500 0.10% 72,715,528
2020-03-11 2020-03-09 13.960 5,265,400 -360,500 0.10% 73,504,984
2020-03-10 2020-03-06 15.260 5,625,900 -7,500 0.11% 85,851,234
2020-03-09 2020-03-05 14.980 5,633,400 +401,500 0.11% 84,388,332
2020-03-06 2020-03-04 14.700 5,231,900 -24,500 0.10% 76,908,930
2020-03-05 2020-03-03 15.100 5,256,400 -158,500 0.10% 79,371,640
2020-03-04 2020-03-02 15.220 5,414,900 +151,500 0.11% 82,414,778
2020-03-03 2020-02-28 15.100 5,263,400 -476,500 0.10% 79,477,340
2020-03-02 2020-02-27 16.040 5,739,900 +429,500 0.11% 92,067,996
2020-02-28 2020-02-26 16.020 5,310,400 +584,000 0.10% 85,072,608
2020-02-27 2020-02-25 16.620 4,726,400 +344,500 0.09% 78,552,768
2020-02-26 2020-02-24 15.500 4,381,900 -128,500 0.09% 67,919,450
2020-02-25 2020-02-21 15.220 4,510,400 -110,500 0.09% 68,648,288
2020-02-24 2020-02-20 15.740 4,620,900 +178,500 0.09% 72,732,966
2020-02-21 2020-02-19 15.720 4,442,400 -22,000 0.09% 69,834,528
2020-02-20 2020-02-18 15.180 4,464,400 -343,000 0.09% 67,769,592
2020-02-19 2020-02-17 16.140 4,807,400 -185,000 0.09% 77,591,436
2020-02-18 2020-02-14 16.260 4,992,400 +418,500 0.10% 81,176,424
2020-02-17 2020-02-13 17.280 4,573,900 -61,500 0.09% 79,036,992
2020-02-14 2020-02-12 16.220 4,635,400 +97,500 0.09% 75,186,188
2020-02-13 2020-02-11 16.460 4,537,900 +39,500 0.09% 74,693,834
2020-02-12 2020-02-10 16.760 4,498,400 -130,500 0.09% 75,393,184
2020-02-11 2020-02-07 17.360 4,628,900 -203,000 0.09% 80,357,704
2020-02-10 2020-02-06 17.180 4,831,900 -68,500 0.09% 83,012,042
2020-02-07 2020-02-05 16.800 4,900,400 +131,000 0.10% 82,326,720
2020-02-06 2020-02-04 15.480 4,769,400 +66,000 0.09% 73,830,312
2020-02-05 2020-02-03 14.720 4,703,400 +34,500 0.09% 69,234,048
2020-02-04 2020-01-31 14.300 4,668,900 -10,000 0.09% 66,765,270
2020-02-03 2020-01-30 14.080 4,678,900 -1,500 0.09% 65,878,912
2020-01-31 2020-01-29 15.620 4,680,400 -75,000 0.09% 73,107,848
2020-01-30 2020-01-24 16.140 4,755,400 -3,500 0.09% 76,752,156
2020-01-29 2020-01-22 16.100 4,758,900 -316,000 0.09% 76,618,290
2020-01-23 2020-01-21 15.000 5,074,900 -43,000 0.10% 76,123,500
2020-01-22 2020-01-20 15.880 5,117,900 +551,800 0.10% 81,272,252
2020-01-21 2020-01-17 15.440 4,566,100 +126,500 0.09% 70,500,584
2020-01-20 2020-01-16 15.280 4,439,600 +139,500 0.09% 67,837,088
2020-01-17 2020-01-15 14.400 4,300,100 +119,500 0.09% 61,921,440
2020-01-16 2020-01-14 13.640 4,180,600 -84,000 0.08% 57,023,384
2020-01-15 2020-01-13 13.680 4,264,600 +26,500 0.08% 58,339,728
2020-01-14 2020-01-10 12.960 4,238,100 -37,000 0.08% 54,925,776
2020-01-13 2020-01-09 13.000 4,275,100 +30,000 0.08% 55,576,300
2020-01-10 2020-01-08 12.720 4,245,100 +43,500 0.08% 53,997,672
2020-01-09 2020-01-07 12.600 4,201,600 +31,000 0.08% 52,940,160
2020-01-08 2020-01-06 13.040 4,170,600 -48,100 0.08% 54,384,624
2020-01-07 2020-01-03 12.640 4,218,700 +20,000 0.08% 53,324,368
2020-01-06 2020-01-02 12.700 4,198,700 +88,000 0.08% 53,323,490
2020-01-03 2019-12-31 11.940 4,110,700 +22,500 0.08% 49,081,758
2020-01-02 2019-12-27 11.820 4,088,200 -97,500 0.08% 48,322,524
2019-12-30 2019-12-24 11.420 4,185,700 +41,000 0.08% 47,800,694
2019-12-20 2019-12-18 11.380 4,144,700 +10,000 0.08% 47,166,686
2019-12-19 2019-12-17 11.360 4,134,700 -57,000 0.08% 46,970,192
2019-12-18 2019-12-16 11.340 4,191,700 +63,500 0.08% 47,533,878
2019-12-17 2019-12-13 11.220 4,128,200 +10,000 0.08% 46,318,404
2019-12-16 2019-12-12 11.140 4,118,200 -29,000 0.08% 45,876,748
2019-12-13 2019-12-11 11.140 4,147,200 -33,000 0.08% 46,199,808
2019-12-12 2019-12-10 11.140 4,180,200 +25,500 0.08% 46,567,428
2019-12-11 2019-12-09 10.820 4,154,700 -899,000 0.08% 44,953,854
2019-12-10 2019-12-06 10.780 5,053,700 +6,500 0.10% 54,478,886
2019-12-09 2019-12-05 10.620 5,047,200 +24,500 0.10% 53,601,264
2019-12-06 2019-12-04 10.360 5,022,700 +114,500 0.10% 52,035,172
2019-12-04 2019-12-02 10.100 4,908,200 +325,000 0.10% 49,572,820
2019-12-02 2019-11-28 10.340 4,583,200 -2,500 0.09% 47,390,288
2019-11-29 2019-11-27 10.220 4,585,700 +227,000 0.09% 46,865,854
2019-11-28 2019-11-26 10.060 4,358,700 +363,500 0.09% 43,848,522
2019-11-27 2019-11-25 10.140 3,995,200 +608,500 0.08% 40,511,328
2019-11-26 2019-11-22 10.120 3,386,700 +40,000 0.07% 34,273,404
2019-11-25 2019-11-21 10.060 3,346,700 -58,000 0.07% 33,667,802
2019-11-22 2019-11-20 10.140 3,404,700 +22,000 0.07% 34,523,658
2019-11-21 2019-11-19 10.180 3,382,700 -38,000 0.07% 34,435,886
2019-11-20 2019-11-18 10.600 3,420,700 +5,000 0.07% 36,259,420
2019-11-18 2019-11-14 10.900 3,415,700 -28,500 0.07% 37,231,130
2019-11-15 2019-11-13 10.340 3,444,200 +32,500 0.07% 35,613,028
2019-11-12 2019-11-08 9.840 3,411,700 +10,000 0.07% 33,571,128
2019-11-11 2019-11-07 9.830 3,401,700 -324,000 0.07% 33,438,711
2019-11-07 2019-11-05 10.400 3,725,700 +5,000 0.07% 38,747,280
2019-11-06 2019-11-04 10.360 3,720,700 +20,000 0.07% 38,546,452
2019-11-04 2019-10-31 9.990 3,700,700 -60,500 0.07% 36,969,993
2019-11-01 2019-10-30 9.420 3,761,200 +50,500 0.07% 35,430,504
2019-10-28 2019-10-24 9.450 3,710,700 +5,000 0.07% 35,066,115
2019-10-25 2019-10-23 9.640 3,705,700 -3,500 0.07% 35,722,948
2019-10-21 2019-10-17 9.740 3,709,200 +25,000 0.07% 36,127,608
2019-10-15 2019-10-11 9.800 3,684,200 +20,000 0.07% 36,105,160
2019-10-14 2019-10-10 9.720 3,664,200 +25,000 0.07% 35,616,024
2019-10-10 2019-10-08 9.540 3,639,200 +24,000 0.07% 34,717,968
2019-10-02 2019-09-27 9.890 3,615,200 +59,000 0.07% 35,754,328
2019-09-30 2019-09-26 9.930 3,556,200 +15,000 0.07% 35,313,066
2019-09-27 2019-09-25 10.160 3,541,200 -70,000 0.07% 35,978,592
2019-09-25 2019-09-23 10.420 3,611,200 -152,500 0.07% 37,628,704
2019-09-24 2019-09-20 10.720 3,763,700 -4,500 0.07% 40,346,864
2019-09-23 2019-09-19 10.560 3,768,200 -3,000 0.07% 39,792,192
2019-09-20 2019-09-18 10.620 3,771,200 +24,000 0.07% 40,050,144
2019-09-19 2019-09-17 10.300 3,747,200 -28,000 0.07% 38,596,160
2019-09-18 2019-09-16 10.560 3,775,200 -34,500 0.07% 39,866,112
2019-09-13 2019-09-11 9.700 3,809,700 +2,000 0.08% 36,954,090
2019-09-12 2019-09-10 9.720 3,807,700 -1,500 0.08% 37,010,844
2019-09-11 2019-09-09 9.890 3,809,200 -9,500 0.08% 37,672,988
2019-09-10 2019-09-06 9.230 3,818,700 -13,500 0.08% 35,246,601
2019-09-09 2019-09-05 9.190 3,832,200 +112,000 0.08% 35,217,918
2019-09-06 2019-09-04 8.810 3,720,200 +1,000 0.07% 32,774,962
2019-09-05 2019-09-03 8.710 3,719,200 +1,000 0.07% 32,394,232
2019-09-04 2019-09-02 8.790 3,718,200 +2,000 0.07% 32,682,978
2019-09-02 2019-08-29 8.600 3,716,200 +45,000 0.07% 31,959,320
2019-08-27 2019-08-23 8.910 3,671,200 -120,000 0.07% 32,710,392
2019-08-23 2019-08-21 9.100 3,791,200 +4,000 0.08% 34,499,920
2019-08-22 2019-08-20 8.630 3,787,200 -30,000 0.07% 32,683,536
2019-08-21 2019-08-19 8.500 3,817,200 +50,000 0.08% 32,446,200
2019-08-19 2019-08-15 8.300 3,767,200 +30,000 0.07% 31,267,760
2019-08-16 2019-08-14 8.500 3,737,200 +20,000 0.07% 31,766,200
2019-08-15 2019-08-13 8.390 3,717,200 +367,000 0.07% 31,187,308
2019-08-13 2019-08-09 8.910 3,350,200 -19,500 0.07% 29,850,282
2019-08-12 2019-08-08 8.660 3,369,700 +10,000 0.07% 29,181,602
2019-08-09 2019-08-07 8.460 3,359,700 +6,500 0.07% 28,423,062
2019-08-08 2019-08-06 8.580 3,353,200 +4,000 0.07% 28,770,456
2019-08-07 2019-08-05 8.650 3,349,200 +30,000 0.07% 28,970,580
2019-08-06 2019-08-02 8.790 3,319,200 -38,500 0.07% 29,175,768
2019-08-05 2019-08-01 9.180 3,357,700 +20,000 0.07% 30,823,686
2019-08-01 2019-07-30 9.220 3,337,700 -7,000 0.07% 30,773,594
2019-07-31 2019-07-29 9.120 3,344,700 +7,500 0.07% 30,503,664
2019-07-30 2019-07-26 9.020 3,337,200 +117,000 0.07% 30,101,544
2019-07-29 2019-07-25 9.110 3,220,200 +21,000 0.06% 29,336,022
2019-07-26 2019-07-24 8.730 3,199,200 +35,000 0.06% 27,929,016
2019-07-25 2019-07-23 8.810 3,164,200 +122,000 0.06% 27,876,602
2019-07-24 2019-07-22 8.510 3,042,200 +500 0.06% 25,889,122
2019-07-08 2019-07-04 8.580 3,041,700 -10,000 0.06% 26,097,786
2019-07-04 2019-07-02 8.860 3,051,700 +10,000 0.06% 27,038,062
2019-07-03 2019-06-28 8.700 3,041,700 -240,000 0.06% 26,462,790
2019-07-02 2019-06-27 8.540 3,281,700 +80,000 0.06% 28,025,718
2019-06-27 2019-06-25 8.330 3,201,700 -23,000 0.06% 26,670,161
2019-06-25 2019-06-21 8.450 3,224,700 -500 0.06% 27,248,715
2019-06-24 2019-06-20 8.610 3,225,200 +81,500 0.06% 27,768,972
2019-06-21 2019-06-19 8.490 3,143,700 +33,000 0.06% 26,690,013
2019-06-20 2019-06-18 8.330 3,110,700 -49,500 0.06% 25,912,131
2019-06-19 2019-06-17 8.230 3,160,200 +50,000 0.06% 26,008,446
2019-06-18 2019-06-14 8.420 3,110,200 -139,500 0.06% 26,187,884
2019-06-17 2019-06-13 8.550 3,249,700 +19,000 0.06% 27,784,935
2019-06-14 2019-06-12 8.690 3,230,700 +14,000 0.06% 28,074,783
2019-06-13 2019-06-11 8.980 3,216,700 +1,000 0.06% 28,885,966
2019-06-12 2019-06-10 8.960 3,215,700 +50,000 0.06% 28,812,672
2019-06-11 2019-06-06 8.760 3,165,700 -8,500 0.06% 27,731,532
2019-06-06 2019-06-04 8.840 3,174,200 -190,000 0.06% 28,059,928
2019-06-05 2019-06-03 9.180 3,364,200 +11,500 0.07% 30,883,356
2019-06-04 2019-05-31 9.430 3,352,700 +141,000 0.07% 31,615,961
2019-06-03 2019-05-30 9.320 3,211,700 +249,000 0.06% 29,933,044
2019-05-31 2019-05-29 9.090 2,962,700 +10,000 0.06% 26,930,943
2019-05-30 2019-05-28 9.270 2,952,700 -18,000 0.06% 27,371,529
2019-05-29 2019-05-27 9.270 2,970,700 -27,000 0.06% 27,538,389
2019-05-28 2019-05-24 8.420 2,997,700 +12,000 0.06% 25,240,634
2019-05-27 2019-05-23 8.800 2,985,700 -112,000 0.06% 26,274,160
2019-05-24 2019-05-22 9.070 3,097,700 +157,000 0.06% 28,096,139
2019-05-22 2019-05-20 8.670 2,940,700 +213,000 0.06% 25,495,869
2019-05-21 2019-05-17 8.030 2,727,700 +2,000 0.05% 21,903,431
2019-05-20 2019-05-16 8.030 2,725,700 +500 0.05% 21,887,371
2019-05-14 2019-05-09 8.030 2,725,200 -2,382,000 0.05% 21,883,356
2019-05-10 2019-05-08 8.040 5,107,200 -90,000 0.10% 41,061,888
2019-05-09 2019-05-07 8.330 5,197,200 +2,000 0.10% 43,292,676
2019-05-08 2019-05-06 8.400 5,195,200 -175,500 0.10% 43,639,680
2019-05-07 2019-05-03 9.120 5,370,700 -650,000 0.11% 48,980,784
2019-05-06 2019-05-02 8.510 6,020,700 +550,000 0.12% 51,236,157
2019-05-03 2019-04-30 8.390 5,470,700 -5,000 0.11% 45,899,173
2019-04-30 2019-04-26 8.160 5,475,700 +10,000 0.11% 44,681,712
2019-04-29 2019-04-25 8.090 5,465,700 -5,000 0.11% 44,217,513
2019-04-25 2019-04-23 8.300 5,470,700 -40,000 0.11% 45,406,810
2019-04-24 2019-04-18 8.370 5,510,700 -16,000 0.11% 46,124,559
2019-04-23 2019-04-17 8.150 5,526,700 +226,500 0.11% 45,042,605
2019-04-15 2019-04-11 7.780 5,300,200 -39,000 0.10% 41,235,556
2019-04-12 2019-04-10 7.970 5,339,200 +823,500 0.11% 42,553,424
2019-04-09 2019-04-04 8.080 4,515,700 +2,500 0.09% 36,486,856
2019-04-08 2019-04-03 8.130 4,513,200 +146,000 0.09% 36,692,316
2019-04-04 2019-04-02 8.130 4,367,200 -14,000 0.09% 35,505,336
2019-04-03 2019-04-01 7.880 4,381,200 +55,000 0.09% 34,523,856
2019-04-02 2019-03-29 7.940 4,326,200 +180,500 0.09% 34,350,028
2019-04-01 2019-03-28 7.810 4,145,700 +33,000 0.08% 32,377,917
2019-03-29 2019-03-27 7.670 4,112,700 +20,000 0.08% 31,544,409
2019-03-27 2019-03-25 7.730 4,092,700 +15,000 0.08% 31,636,571
2019-03-26 2019-03-22 7.830 4,077,700 -10,000 0.08% 31,928,391
2019-03-22 2019-03-20 7.840 4,087,700 +35,000 0.08% 32,047,568
2019-03-21 2019-03-19 8.140 4,052,700 +17,000 0.08% 32,988,978
2019-03-20 2019-03-18 8.070 4,035,700 -7,900 0.08% 32,568,099
2019-03-19 2019-03-15 8.090 4,043,600 +150,000 0.08% 32,712,724
2019-03-15 2019-03-13 8.340 3,893,600 +1,000 0.08% 32,472,624
2019-03-13 2019-03-11 8.500 3,892,600 +64,000 0.08% 33,087,100
2019-03-12 2019-03-08 8.050 3,828,600 +98,500 0.08% 30,820,230
2019-03-11 2019-03-07 8.050 3,730,100 -50,000 0.07% 30,027,305
2019-03-08 2019-03-06 8.260 3,780,100 -55,000 0.07% 31,223,626
2019-03-07 2019-03-05 8.440 3,835,100 +100,000 0.08% 32,368,244
2019-03-06 2019-03-04 8.250 3,735,100 +77,500 0.07% 30,814,575
2019-03-05 2019-03-01 8.120 3,657,600 +6,000 0.07% 29,699,712
2019-03-04 2019-02-28 7.950 3,651,600 -36,000 0.07% 29,030,220
2019-03-01 2019-02-27 8.070 3,687,600 +34,500 0.07% 29,758,932
2019-02-28 2019-02-26 8.340 3,653,100 -71,500 0.07% 30,466,854
2019-02-27 2019-02-25 8.480 3,724,600 -118,000 0.07% 31,584,608
2019-02-26 2019-02-22 8.480 3,842,600 +17,000 0.08% 32,585,248
2019-02-25 2019-02-21 8.040 3,825,600 +200,000 0.08% 30,757,824
2019-02-22 2019-02-20 7.950 3,625,600 +949,500 0.07% 28,823,520
2019-02-21 2019-02-19 7.850 2,676,100 +24,000 0.05% 21,007,385
2019-02-20 2019-02-18 8.180 2,652,100 +106,000 0.05% 21,694,178
2019-02-19 2019-02-15 8.030 2,546,100 -36,500 0.05% 20,445,183
2019-02-18 2019-02-14 8.270 2,582,600 -23,000 0.05% 21,358,102
2019-02-15 2019-02-13 8.200 2,605,600 +98,000 0.05% 21,365,920
2019-02-14 2019-02-12 8.200 2,507,600 -183,000 0.05% 20,562,320
2019-02-13 2019-02-11 7.640 2,690,600 +291,000 0.05% 20,556,184
2019-02-11 2019-02-04 7.360 2,399,600 -120,500 0.05% 17,661,056
2019-01-31 2019-01-29 7.410 2,520,100 +112,000 0.05% 18,673,941
2019-01-29 2019-01-25 7.390 2,408,100 -15,000 0.05% 17,795,859
2019-01-28 2019-01-24 7.370 2,423,100 -137,000 0.05% 17,858,247
2019-01-25 2019-01-23 6.870 2,560,100 -39,500 0.05% 17,587,887
2019-01-24 2019-01-22 6.920 2,599,600 -20,000 0.05% 17,989,232
2019-01-23 2019-01-21 7.110 2,619,600 +6,000 0.05% 18,625,356
2019-01-22 2019-01-18 6.790 2,613,600 -50,000 0.05% 17,746,344
2019-01-18 2019-01-16 6.560 2,663,600 +39,500 0.05% 17,473,216
2019-01-15 2019-01-11 6.570 2,624,100 +10,000 0.05% 17,240,337
2019-01-14 2019-01-10 6.560 2,614,100 -5,000 0.05% 17,148,496
2019-01-11 2019-01-09 6.530 2,619,100 +33,000 0.05% 17,102,723
2019-01-08 2019-01-04 6.310 2,586,100 +2,500 0.05% 16,318,291
2019-01-07 2019-01-03 6.430 2,583,600 -25,000 0.05% 16,612,548
2018-12-28 2018-12-24 6.830 2,608,600 +10,000 0.05% 17,816,738
2018-12-27 2018-12-20 7.120 2,598,600 -7,500 0.05% 18,502,032
2018-12-20 2018-12-18 7.410 2,606,100 -65,500 0.05% 19,311,201
2018-12-14 2018-12-12 7.520 2,671,600 +140,000 0.05% 20,090,432
2018-12-12 2018-12-10 7.440 2,531,600 -60,000 0.05% 18,835,104
2018-12-11 2018-12-07 7.290 2,591,600 -180,000 0.05% 18,892,764
2018-12-10 2018-12-06 7.150 2,771,600 -120,000 0.05% 19,816,940
2018-12-07 2018-12-05 7.440 2,891,600 +30,000 0.06% 21,513,504
2018-12-06 2018-12-04 7.620 2,861,600 +141,000 0.06% 21,805,392
2018-12-05 2018-12-03 7.420 2,720,600 -5,000 0.05% 20,186,852
2018-11-29 2018-11-27 7.200 2,725,600 -5,000 0.05% 19,624,320
2018-11-27 2018-11-23 6.950 2,730,600 -6,000 0.05% 18,977,670
2018-11-23 2018-11-21 7.040 2,736,600 +46,000 0.05% 19,265,664
2018-11-20 2018-11-16 6.860 2,690,600 +131,500 0.05% 18,457,516
2018-11-19 2018-11-15 6.700 2,559,100 -20,000 0.05% 17,145,970
2018-11-16 2018-11-14 6.340 2,579,100 +8,500 0.05% 16,351,494
2018-11-13 2018-11-09 6.350 2,570,600 -10,000 0.05% 16,323,310
2018-11-12 2018-11-08 6.560 2,580,600 +24,000 0.05% 16,928,736
2018-11-09 2018-11-07 6.880 2,556,600 +45,500 0.05% 17,589,408
2018-11-07 2018-11-05 7.130 2,511,100 -63,000 0.05% 17,904,143
2018-11-06 2018-11-02 7.270 2,574,100 +7,500 0.05% 18,713,707
2018-10-30 2018-10-26 5.990 2,566,600 +56,000 0.05% 15,373,934
2018-10-29 2018-10-25 6.040 2,510,600 +7,500 0.05% 15,164,024
2018-10-26 2018-10-24 6.230 2,503,100 +7,000 0.05% 15,594,313
2018-10-25 2018-10-23 6.450 2,496,100 -25,000 0.05% 16,099,845
2018-10-23 2018-10-19 6.680 2,521,100 +25,000 0.05% 16,840,948
2018-10-16 2018-10-12 7.180 2,496,100 -205,000 0.05% 17,921,998
2018-10-15 2018-10-11 6.920 2,701,100 -53,000 0.05% 18,691,612
2018-10-12 2018-10-10 7.490 2,754,100 -300 0.05% 20,628,209
2018-10-11 2018-10-09 7.790 2,754,400 +4,000 0.05% 21,456,776
2018-10-10 2018-10-08 7.700 2,750,400 -22,500 0.05% 21,178,080
2018-10-09 2018-10-05 7.930 2,772,900 -35,500 0.05% 21,989,097
2018-10-08 2018-10-04 8.260 2,808,400 +4,000 0.06% 23,197,384
2018-09-28 2018-09-26 8.470 2,804,400 -6,500 0.06% 23,753,268
2018-09-26 2018-09-21 8.510 2,810,900 +31,500 0.06% 23,920,759
2018-09-24 2018-09-20 8.620 2,779,400 +10,000 0.06% 23,958,428
2018-09-17 2018-09-13 8.550 2,769,400 -11,500 0.05% 23,678,370
2018-09-14 2018-09-12 8.350 2,780,900 +5,000 0.06% 23,220,515
2018-09-13 2018-09-11 8.490 2,775,900 -89,000 0.05% 23,567,391
2018-09-10 2018-09-06 8.840 2,864,900 -127,500 0.06% 25,325,716
2018-09-07 2018-09-05 8.910 2,992,400 -500 0.06% 26,662,284
2018-09-04 2018-08-31 9.260 2,992,900 +500 0.06% 27,714,254
2018-09-03 2018-08-30 9.030 2,992,400 +3,000 0.06% 27,021,372
2018-08-22 2018-08-20 8.710 2,989,400 -2,000,000 0.06% 26,037,674
2018-08-21 2018-08-17 8.510 4,989,400 -100,000 0.10% 42,459,794
2018-08-16 2018-08-14 8.880 5,089,400 -193,500 0.10% 45,193,872
2018-08-15 2018-08-13 9.190 5,282,900 +109,500 0.11% 48,549,851
2018-08-14 2018-08-10 9.860 5,173,400 +1,188,000 0.10% 51,009,724
2018-08-10 2018-08-08 9.260 3,985,400 +5,000 0.08% 36,904,804
2018-08-09 2018-08-07 9.080 3,980,400 +13,000 0.08% 36,142,032
2018-08-07 2018-08-03 9.020 3,967,400 -101,000 0.08% 35,785,948
2018-08-06 2018-08-02 9.190 4,068,400 +7,900 0.08% 37,388,596
2018-08-03 2018-08-01 9.380 4,060,500 -30,000 0.08% 38,087,490
2018-08-02 2018-07-31 9.480 4,090,500 +3,000 0.08% 38,777,940
2018-08-01 2018-07-30 9.650 4,087,500 -24,000 0.08% 39,444,375
2018-07-31 2018-07-27 9.830 4,111,500 +100,000 0.08% 40,416,045
2018-07-30 2018-07-26 9.730 4,011,500 +2,000 0.08% 39,031,895
2018-07-27 2018-07-25 9.940 4,009,500 -35,500 0.08% 39,854,430
2018-07-26 2018-07-24 9.680 4,045,000 -87,000 0.08% 39,155,600
2018-07-25 2018-07-23 9.510 4,132,000 +5,000 0.08% 39,295,320
2018-07-23 2018-07-19 9.480 4,127,000 +91,500 0.08% 39,123,960
2018-07-20 2018-07-18 9.510 4,035,500 -100,000 0.08% 38,377,605
2018-07-18 2018-07-16 9.720 4,135,500 -500 0.08% 40,197,060
2018-07-17 2018-07-13 9.800 4,136,000 -67,500 0.08% 40,532,800
2018-07-16 2018-07-12 9.660 4,203,500 -6,000 0.08% 40,605,810
2018-07-13 2018-07-11 9.270 4,209,500 +99,500 0.08% 39,022,065
2018-07-12 2018-07-10 9.300 4,110,000 +6,000 0.08% 38,223,000
2018-07-11 2018-07-09 9.460 4,104,000 +100,000 0.08% 38,823,840
2018-07-09 2018-07-05 9.380 4,004,000 -5,000 0.08% 37,557,520
2018-07-06 2018-07-04 9.700 4,009,000 +9,000 0.08% 38,887,300
2018-07-05 2018-07-03 10.180 4,000,000 -97,500 0.08% 40,720,000
2018-07-04 2018-06-29 10.200 4,097,500 +203,000 0.08% 41,794,500
2018-07-03 2018-06-28 9.900 3,894,500 -453,000 0.08% 38,555,550
2018-06-29 2018-06-27 10.240 4,347,500 -466,000 0.09% 44,518,400
2018-06-28 2018-06-26 11.280 4,813,500 +20,000 0.10% 54,296,280
2018-06-27 2018-06-25 10.980 4,793,500 +4,000 0.10% 52,632,630
2018-06-26 2018-06-22 11.300 4,789,500 +30,000 0.10% 54,121,350
2018-06-25 2018-06-21 11.160 4,759,500 -16,000 0.10% 53,116,020
2018-06-22 2018-06-20 10.800 4,775,500 +30,000 0.10% 51,575,400
2018-06-21 2018-06-19 10.700 4,745,500 +931,500 0.10% 50,776,850
2018-06-20 2018-06-15 11.160 3,814,000 -3,000 0.08% 42,564,240
2018-06-19 2018-06-14 11.480 3,817,000 -130,000 0.08% 43,819,160
2018-06-15 2018-06-13 11.280 3,947,000 -17,500 0.08% 44,522,160
2018-06-14 2018-06-12 10.780 3,964,500 +66,500 0.08% 42,737,310
2018-06-13 2018-06-11 10.580 3,898,000 +70,000 0.08% 41,240,840
2018-06-12 2018-06-08 10.320 3,828,000 -157,500 0.08% 39,504,960
2018-06-08 2018-06-06 10.680 3,985,500 +166,000 0.08% 42,565,140
2018-06-06 2018-06-04 10.540 3,819,500 +171,000 0.08% 40,257,530
2018-06-05 2018-06-01 10.340 3,648,500 +9,500 0.07% 37,725,490
2018-06-04 2018-05-31 10.260 3,639,000 -45,000 0.07% 37,336,140
2018-06-01 2018-05-30 10.100 3,684,000 +16,500 0.07% 37,208,400
2018-05-31 2018-05-29 10.160 3,667,500 -20,000 0.07% 37,261,800
2018-05-30 2018-05-28 10.120 3,687,500 +15,000 0.07% 37,317,500
2018-05-29 2018-05-25 10.160 3,672,500 -280,000 0.07% 37,312,600
2018-05-28 2018-05-24 10.360 3,952,500 +114,000 0.08% 40,947,900
2018-05-25 2018-05-23 10.200 3,838,500 +21,000 0.08% 39,152,700
2018-05-24 2018-05-21 10.400 3,817,500 +26,000 0.08% 39,702,000
2018-05-23 2018-05-18 10.420 3,791,500 +101,000 0.08% 39,507,430
2018-05-21 2018-05-17 10.480 3,690,500 +12,000 0.07% 38,676,440
2018-05-18 2018-05-16 10.600 3,678,500 +87,500 0.07% 38,992,100
2018-05-17 2018-05-15 10.660 3,591,000 +12,500 0.07% 38,280,060
2018-05-15 2018-05-11 10.560 3,578,500 +500 0.07% 37,788,960
2018-05-14 2018-05-10 10.780 3,578,000 +571,500 0.07% 38,570,840
2018-05-10 2018-05-08 10.340 3,006,500 -715,000 0.06% 31,087,210
2018-05-09 2018-05-07 10.440 3,721,500 +201,000 0.08% 38,852,460
2018-05-08 2018-05-04 10.320 3,520,500 -120,000 0.07% 36,331,560
2018-05-07 2018-05-03 10.200 3,640,500 +200,000 0.07% 37,133,100
2018-05-02 2018-04-27 9.890 3,440,500 +2,500 0.07% 34,026,545
2018-04-30 2018-04-26 9.880 3,438,000 -145,000 0.07% 33,967,440
2018-04-27 2018-04-25 9.970 3,583,000 +5,000 0.07% 35,722,510
2018-04-26 2018-04-24 10.320 3,578,000 -360,000 0.07% 36,924,960
2018-04-25 2018-04-23 10.340 3,938,000 +58,000 0.08% 40,718,920
2018-04-24 2018-04-20 10.640 3,880,000 -5,000 0.08% 41,283,200
2018-04-23 2018-04-19 10.720 3,885,000 +125,500 0.08% 41,647,200
2018-04-20 2018-04-18 10.420 3,759,500 +879,500 0.08% 39,173,990
2018-04-19 2018-04-17 9.490 2,880,000 -28,000 0.06% 27,331,200
2018-04-18 2018-04-16 9.790 2,908,000 +30,500 0.06% 28,469,320
2018-04-17 2018-04-13 9.990 2,877,500 -532,000 0.06% 28,746,225
2018-04-16 2018-04-12 10.040 3,409,500 -226,500 0.07% 34,231,380
2018-04-13 2018-04-11 10.120 3,636,000 -51,000 0.07% 36,796,320
2018-04-12 2018-04-10 10.260 3,687,000 +50,000 0.07% 37,828,620
2018-04-10 2018-04-06 10.060 3,637,000 -20,000 0.07% 36,588,220
2018-04-09 2018-04-04 10.200 3,657,000 +60,000 0.07% 37,301,400
2018-04-06 2018-04-03 10.640 3,597,000 +557,000 0.07% 38,272,080
2018-04-04 2018-03-29 10.260 3,040,000 -44,500 0.06% 31,190,400
2018-04-03 2018-03-28 10.240 3,084,500 -14,000 0.06% 31,585,280
2018-03-29 2018-03-27 10.680 3,098,500 +382,500 0.06% 33,091,980
2018-03-28 2018-03-26 10.340 2,716,000 -13,500 0.06% 28,083,440
2018-03-27 2018-03-23 10.180 2,729,500 -27,000 0.06% 27,786,310
2018-03-26 2018-03-22 10.580 2,756,500 -465,500 0.06% 29,163,770
2018-03-23 2018-03-21 10.860 3,222,000 -7,500 0.07% 34,990,920
2018-03-22 2018-03-20 11.080 3,229,500 +50,000 0.07% 35,782,860
2018-03-21 2018-03-19 10.980 3,179,500 -1,000 0.06% 34,910,910
2018-03-20 2018-03-16 10.980 3,180,500 -192,000 0.06% 34,921,890
2018-03-19 2018-03-15 11.040 3,372,500 -20,000 0.07% 37,232,400
2018-03-16 2018-03-14 11.020 3,392,500 -178,000 0.07% 37,385,350
2018-03-15 2018-03-13 11.140 3,570,500 -170,000 0.07% 39,775,370
2018-03-14 2018-03-12 11.400 3,740,500 -112,500 0.08% 42,641,700
2018-03-13 2018-03-09 11.140 3,853,000 +160,000 0.08% 42,922,420
2018-03-12 2018-03-08 10.920 3,693,000 -33,000 0.08% 40,327,560
2018-03-09 2018-03-07 10.780 3,726,000 -80,000 0.08% 40,166,280
2018-03-08 2018-03-06 10.860 3,806,000 +36,000 0.08% 41,333,160
2018-03-07 2018-03-05 10.420 3,770,000 -7,000 0.08% 39,283,400
2018-03-06 2018-03-02 10.460 3,777,000 -40,000 0.08% 39,507,420
2018-03-05 2018-03-01 10.580 3,817,000 -29,000 0.08% 40,383,860
2018-03-02 2018-02-28 10.540 3,846,000 +84,500 0.08% 40,536,840
2018-03-01 2018-02-27 10.440 3,761,500 -346,000 0.08% 39,270,060
2018-02-28 2018-02-26 10.660 4,107,500 +135,000 0.08% 43,785,950
2018-02-27 2018-02-23 10.180 3,972,500 -181,500 0.08% 40,440,050
2018-02-26 2018-02-22 10.140 4,154,000 +271,000 0.08% 42,121,560
2018-02-23 2018-02-21 9.970 3,883,000 +371,000 0.08% 38,713,510
2018-02-21 2018-02-15 9.360 3,512,000 +50,000 0.07% 32,872,320
2018-02-20 2018-02-13 9.000 3,462,000 -32,000 0.07% 31,158,000
2018-02-14 2018-02-12 8.860 3,494,000 -98,000 0.07% 30,956,840
2018-02-13 2018-02-09 9.750 3,592,000 +5,000 0.07% 35,022,000
2018-02-12 2018-02-08 9.980 3,587,000 +20,500 0.07% 35,798,260
2018-02-09 2018-02-07 9.930 3,566,500 +17,500 0.07% 35,415,345
2018-02-08 2018-02-06 10.140 3,549,000 -125,000 0.07% 35,986,860
2018-02-07 2018-02-05 10.840 3,674,000 +5,000 0.07% 39,826,160
2018-02-06 2018-02-02 11.040 3,669,000 +4,000 0.07% 40,505,760
2018-02-05 2018-02-01 10.980 3,665,000 -113,000 0.07% 40,241,700
2018-02-02 2018-01-31 11.340 3,778,000 +77,500 0.08% 42,842,520
2018-01-31 2018-01-29 11.240 3,700,500 -93,500 0.08% 41,593,620
2018-01-30 2018-01-26 11.500 3,794,000 +14,500 0.08% 43,631,000
2018-01-29 2018-01-25 11.760 3,779,500 +16,500 0.08% 44,446,920
2018-01-26 2018-01-24 11.860 3,763,000 +32,000 0.08% 44,629,180
2018-01-25 2018-01-23 11.420 3,731,000 -17,000 0.08% 42,608,020
2018-01-24 2018-01-22 11.520 3,748,000 +67,500 0.08% 43,176,960
2018-01-23 2018-01-19 11.480 3,680,500 +45,700 0.07% 42,252,140
2018-01-22 2018-01-18 11.240 3,634,800 -35,500 0.07% 40,855,152
2018-01-19 2018-01-17 11.420 3,670,300 -299,000 0.07% 41,914,826
2018-01-18 2018-01-16 11.620 3,969,300 -45,000 0.08% 46,123,266
2018-01-17 2018-01-15 11.760 4,014,300 -1,461,000 0.08% 47,208,168
2018-01-16 2018-01-12 12.420 5,475,300 -30,000 0.11% 68,003,226
2018-01-15 2018-01-11 12.540 5,505,300 +15,000 0.11% 69,036,462
2018-01-12 2018-01-10 12.340 5,490,300 +45,000 0.11% 67,750,302
2018-01-11 2018-01-09 12.640 5,445,300 +469,000 0.11% 68,828,592
2018-01-10 2018-01-08 12.360 4,976,300 -56,000 0.10% 61,507,068
2018-01-09 2018-01-05 12.460 5,032,300 -4,000 0.10% 62,702,458
2018-01-08 2018-01-04 12.760 5,036,300 +521,000 0.10% 64,263,188
2018-01-05 2018-01-03 12.520 4,515,300 -101,500 0.09% 56,531,556
2018-01-04 2018-01-02 12.620 4,616,800 -347,500 0.09% 58,264,016
2018-01-03 2017-12-29 13.520 4,964,300 -210,500 0.10% 67,117,336
2018-01-02 2017-12-28 13.180 5,174,800 -189,000 0.11% 68,203,864
2017-12-29 2017-12-27 12.340 5,363,800 -94,500 0.11% 66,189,292
2017-12-28 2017-12-22 12.020 5,458,300 +70,000 0.11% 65,608,766
2017-12-27 2017-12-21 11.780 5,388,300 +472,500 0.11% 63,474,174
2017-12-22 2017-12-20 11.660 4,915,800 -200,000 0.10% 57,318,228
2017-12-21 2017-12-19 11.520 5,115,800 -346,000 0.10% 58,934,016
2017-12-20 2017-12-18 11.040 5,461,800 -182,500 0.11% 60,298,272
2017-12-19 2017-12-15 11.280 5,644,300 -298,000 0.11% 63,667,704
2017-12-18 2017-12-14 11.020 5,942,300 +329,500 0.12% 65,484,146
2017-12-15 2017-12-13 11.240 5,612,800 +174,000 0.11% 63,087,872
2017-12-14 2017-12-12 10.940 5,438,800 +12,500 0.11% 59,500,472
2017-12-13 2017-12-11 10.820 5,426,300 +2,000 0.11% 58,712,566
2017-12-12 2017-12-08 10.720 5,424,300 -97,000 0.11% 58,148,496
2017-12-11 2017-12-07 10.280 5,521,300 +55,000 0.11% 56,758,964
2017-12-08 2017-12-06 10.300 5,466,300 -195,000 0.11% 56,302,890
2017-12-07 2017-12-05 10.520 5,661,300 -245,500 0.12% 59,556,876
2017-12-06 2017-12-04 11.200 5,906,800 -89,000 0.12% 66,156,160
2017-12-05 2017-12-01 11.320 5,995,800 +263,500 0.13% 67,872,456
2017-12-04 2017-11-30 10.900 5,732,300 +509,000 0.12% 62,482,070
2017-12-01 2017-11-29 10.840 5,223,300 +102,000 0.11% 56,620,572
2017-11-30 2017-11-28 11.200 5,121,300 -163,000 0.11% 57,358,560
2017-11-29 2017-11-27 11.420 5,284,300 -19,500 0.11% 60,346,706
2017-11-28 2017-11-24 11.900 5,303,800 -270,000 0.11% 63,115,220
2017-11-27 2017-11-23 12.040 5,573,800 -73,500 0.12% 67,108,552
2017-11-24 2017-11-22 12.360 5,647,300 +341,000 0.12% 69,800,628
2017-11-23 2017-11-21 11.700 5,306,300 +341,500 0.11% 62,083,710
2017-11-22 2017-11-20 11.760 4,964,800 +149,000 0.11% 58,386,048
2017-11-21 2017-11-17 11.080 4,815,800 +49,000 0.10% 53,359,064
2017-11-20 2017-11-16 11.520 4,766,800 -1,882,500 0.10% 54,913,536
2017-11-17 2017-11-15 11.700 6,649,300 -383,000 0.14% 77,796,810
2017-11-16 2017-11-14 13.560 7,032,300 +270,000 0.15% 95,357,988
2017-11-15 2017-11-13 14.360 6,762,300 +145,000 0.14% 97,106,628
2017-11-14 2017-11-10 13.840 6,617,300 +162,500 0.14% 91,583,432
2017-11-13 2017-11-09 14.160 6,454,800 -885,500 0.14% 91,399,968
2017-11-10 2017-11-08 13.240 7,340,300 -3,868,500 0.16% 97,185,572
2017-11-09 2017-11-07 13.800 11,208,800 +1,077,100 0.24% 154,681,440
2017-11-08 2017-11-06 14.140 10,131,700 +2,349,000 0.22% 143,262,238
2017-11-07 2017-11-03 13.860 7,782,700 +1,017,800 0.17% 107,868,222
2017-11-06 2017-11-02 12.660 6,764,900 -2,720,500 0.15% 85,643,634
2017-11-03 2017-11-01 12.980 9,485,400 -938,000 0.20% 123,120,492
2017-11-02 2017-10-31 11.960 10,423,400 +551,000 0.22% 124,663,864
2017-11-01 2017-10-30 11.580 9,872,400 +1,784,000 0.21% 114,322,392
2017-10-31 2017-10-27 11.040 8,088,400 +141,000 0.17% 89,295,936
2017-10-27 2017-10-25 10.840 7,947,400 +629,100 0.17% 86,149,816
2017-10-26 2017-10-24 10.700 7,318,300 +609,500 0.16% 78,305,810
2017-10-25 2017-10-23 10.800 6,708,800 +1,494,500 0.14% 72,455,040
2017-10-24 2017-10-20 10.440 5,214,300 +136,000 0.11% 54,437,292
2017-10-23 2017-10-19 9.780 5,078,300 +113,500 0.11% 49,665,774
2017-10-20 2017-10-18 10.120 4,964,800 +193,500 0.11% 50,243,776
2017-10-19 2017-10-17 10.140 4,771,300 +409,500 0.10% 48,380,982
2017-10-18 2017-10-16 9.990 4,361,800 +264,500 0.09% 43,574,382
2017-10-17 2017-10-13 10.060 4,097,300 +57,000 0.09% 41,218,838
2017-10-16 2017-10-12 9.500 4,040,300 +31,000 0.09% 38,382,850
2017-10-13 2017-10-11 9.730 4,009,300 +67,000 0.09% 39,010,489
2017-10-12 2017-10-10 9.930 3,942,300 -172,000 0.08% 39,147,039
2017-10-11 2017-10-09 9.950 4,114,300 +903,300 0.09% 40,937,285
2017-10-10 2017-10-06 9.330 3,211,000 +255,000 0.07% 29,958,630
2017-10-09 2017-10-04 8.830 2,956,000 +50,000 0.06% 26,101,480
2017-10-04 2017-09-29 8.820 2,906,000 +183,500 0.06% 25,630,920
2017-10-03 2017-09-28 8.770 2,722,500 +20,000 0.06% 23,876,325
2017-09-29 2017-09-27 8.460 2,702,500 +11,500 0.06% 22,863,150
2017-09-28 2017-09-26 8.250 2,691,000 +5,000 0.06% 22,200,750
2017-09-27 2017-09-25 8.160 2,686,000 +5,000 0.06% 21,917,760
2017-09-26 2017-09-22 8.630 2,681,000 -300,000 0.06% 23,137,030
2017-09-25 2017-09-21 8.760 2,981,000 -73,000 0.06% 26,113,560
2017-09-22 2017-09-20 8.910 3,054,000 -95,000 0.07% 27,211,140
2017-09-21 2017-09-19 8.600 3,149,000 -6,500 0.07% 27,081,400
2017-09-20 2017-09-18 8.600 3,155,500 +225,000 0.07% 27,137,300
2017-09-19 2017-09-15 8.170 2,930,500 -173,000 0.06% 23,942,185
2017-09-18 2017-09-14 8.220 3,103,500 -98,000 0.07% 25,510,770
2017-09-15 2017-09-13 8.030 3,201,500 -9,000 0.07% 25,708,045
2017-09-14 2017-09-12 7.740 3,210,500 -141,500 0.07% 24,849,270
2017-09-13 2017-09-11 7.670 3,352,000 +7,500 0.07% 25,709,840
2017-09-12 2017-09-08 7.680 3,344,500 -8,000 0.07% 25,685,760
2017-09-11 2017-09-07 7.900 3,352,500 +68,500 0.07% 26,484,750
2017-09-08 2017-09-06 7.830 3,284,000 +216,500 0.07% 25,713,720
2017-09-07 2017-09-05 8.110 3,067,500 +314,000 0.07% 24,877,425
2017-09-06 2017-09-04 7.230 2,753,500 +17,500 0.06% 19,907,805
2017-09-05 2017-09-01 7.290 2,736,000 +3,000 0.06% 19,945,440
2017-09-04 2017-08-31 7.360 2,733,000 -46,000 0.06% 20,114,880
2017-09-01 2017-08-30 7.220 2,779,000 +14,500 0.06% 20,064,380
2017-08-31 2017-08-29 7.320 2,764,500 -20,000 0.06% 20,236,140
2017-08-29 2017-08-25 7.140 2,784,500 -47,500 0.06% 19,881,330
2017-08-28 2017-08-24 7.130 2,832,000 -188,000 0.06% 20,192,160
2017-08-25 2017-08-22 7.140 3,020,000 +37,000 0.06% 21,562,800
2017-08-24 2017-08-21 7.180 2,983,000 -10,000 0.06% 21,417,940
2017-08-18 2017-08-16 7.340 2,993,000 +10,000 0.06% 21,968,620
2017-08-17 2017-08-15 7.260 2,983,000 +180,000 0.06% 21,656,580
2017-08-16 2017-08-14 7.330 2,803,000 -1,500 0.06% 20,545,990
2017-08-15 2017-08-11 7.200 2,804,500 +40,500 0.06% 20,192,400
2017-08-14 2017-08-10 7.430 2,764,000 +6,000 0.06% 20,536,520
2017-08-11 2017-08-09 7.960 2,758,000 -17,000 0.06% 21,953,680
2017-08-10 2017-08-08 8.880 2,775,000 +3,000 0.06% 24,642,000
2017-08-04 2017-08-02 8.590 2,772,000 -7,000 0.06% 23,811,480
2017-08-03 2017-08-01 8.510 2,779,000 -81,000 0.06% 23,649,290
2017-08-01 2017-07-28 8.420 2,860,000 +5,000 0.06% 24,081,200
2017-07-31 2017-07-27 8.690 2,855,000 +5,000 0.06% 24,809,950
2017-07-28 2017-07-26 8.790 2,850,000 +5,000 0.06% 25,051,500
2017-07-27 2017-07-25 9.040 2,845,000 -10,000 0.06% 25,718,800
2017-07-26 2017-07-24 9.120 2,855,000 +5,000 0.06% 26,037,600
2017-07-25 2017-07-21 9.120 2,850,000 +5,000 0.06% 25,992,000
2017-07-24 2017-07-20 9.230 2,845,000 +2,000 0.06% 26,259,350
2017-07-21 2017-07-19 9.310 2,843,000 -64,500 0.06% 26,468,330
2017-07-20 2017-07-18 9.170 2,907,500 -60,000 0.06% 26,661,775
2017-07-18 2017-07-14 9.000 2,967,500 +12,000 0.06% 26,707,500
2017-07-17 2017-07-13 9.100 2,955,500 -119,000 0.06% 26,895,050
2017-07-14 2017-07-12 9.040 3,074,500 -5,000 0.07% 27,793,480
2017-07-12 2017-07-10 8.500 3,079,500 +20,500 0.07% 26,175,750
2017-07-10 2017-07-06 8.940 3,059,000 -203,000 0.07% 27,347,460
2017-07-07 2017-07-05 8.800 3,262,000 -3,000 0.07% 28,705,600
2017-07-06 2017-07-04 8.600 3,265,000 -5,000 0.07% 28,079,000
2017-07-03 2017-06-29 8.410 3,270,000 +63,500 0.07% 27,500,700
2017-06-27 2017-06-23 8.390 3,206,500 -9,000 0.07% 26,902,535
2017-06-26 2017-06-22 8.570 3,215,500 +2,500 0.07% 27,556,835
2017-06-23 2017-06-21 8.570 3,213,000 -5,500 0.07% 27,535,410
2017-06-21 2017-06-19 8.770 3,218,500 +5,000 0.07% 28,226,245
2017-06-19 2017-06-15 8.680 3,213,500 +500 0.07% 27,893,180
2017-06-16 2017-06-14 8.570 3,213,000 -17,500 0.07% 27,535,410
2017-06-15 2017-06-13 7.740 3,230,500 +14,000 0.07% 25,004,070
2017-06-08 2017-06-06 7.910 3,216,500 -5,000 0.07% 25,442,515
2017-06-07 2017-06-05 7.900 3,221,500 -30,500 0.07% 25,449,850
2017-06-02 2017-05-31 8.210 3,252,000 +29,500 0.07% 26,698,920
2017-05-31 2017-05-26 8.400 3,222,500 -3,000 0.07% 27,069,000
2017-05-23 2017-05-19 8.350 3,225,500 +5,000 0.07% 26,932,925
2017-05-22 2017-05-18 8.410 3,220,500 -1,000 0.07% 27,084,405
2017-05-19 2017-05-17 8.420 3,221,500 +41,000 0.07% 27,125,030
2017-05-18 2017-05-16 8.520 3,180,500 -76,000 0.07% 27,097,860
2017-05-17 2017-05-15 8.410 3,256,500 -41,000 0.07% 27,387,165
2017-05-16 2017-05-12 8.380 3,297,500 -54,000 0.07% 27,633,050
2017-05-15 2017-05-11 9.110 3,351,500 +35,000 0.07% 30,532,165
2017-05-12 2017-05-10 9.370 3,316,500 +500 0.07% 31,075,605
2017-05-11 2017-05-09 9.370 3,316,000 +1,000 0.07% 31,070,920
2017-05-08 2017-05-04 9.430 3,315,000 +3,000 0.07% 31,260,450
2017-05-05 2017-05-02 9.640 3,312,000 +5,000 0.07% 31,927,680
2017-05-04 2017-04-28 9.860 3,307,000 -11,500 0.07% 32,607,020
2017-04-27 2017-04-25 9.180 3,318,500 -9,000 0.07% 30,463,830
2017-04-20 2017-04-18 9.090 3,327,500 -4,000 0.07% 30,246,975
2017-04-19 2017-04-13 9.220 3,331,500 -30,000 0.07% 30,716,430
2017-04-12 2017-04-10 9.600 3,361,500 -2,500 0.07% 32,270,400
2017-04-11 2017-04-07 9.620 3,364,000 +46,000 0.07% 32,361,680
2017-04-10 2017-04-06 9.450 3,318,000 -65,000 0.07% 31,355,100
2017-04-03 2017-03-30 9.620 3,383,000 -124,000 0.07% 32,544,460
2017-03-31 2017-03-29 9.940 3,507,000 +64,500 0.08% 34,859,580
2017-03-30 2017-03-28 10.280 3,442,500 +11,500 0.07% 35,388,900
2017-03-29 2017-03-27 9.980 3,431,000 -23,500 0.07% 34,241,380
2017-03-27 2017-03-23 10.140 3,454,500 -10,000 0.07% 35,028,630
2017-03-24 2017-03-22 10.000 3,464,500 +50,500 0.07% 34,645,000
2017-03-23 2017-03-21 10.440 3,414,000 +93,000 0.07% 35,642,160
2017-03-22 2017-03-20 10.520 3,321,000 +80,000 0.07% 34,936,920
2017-03-21 2017-03-17 10.700 3,241,000 +20,000 0.07% 34,678,700
2017-03-20 2017-03-16 10.660 3,221,000 -45,000 0.07% 34,335,860
2017-03-17 2017-03-15 10.500 3,266,000 -11,500 0.07% 34,293,000
2017-03-15 2017-03-13 10.380 3,277,500 +1,000 0.07% 34,020,450
2017-03-14 2017-03-10 10.060 3,276,500 +15,000 0.07% 32,961,590
2017-03-13 2017-03-09 10.080 3,261,500 +10,000 0.07% 32,875,920
2017-03-10 2017-03-08 10.240 3,251,500 +32,000 0.07% 33,295,360
2017-03-09 2017-03-07 10.420 3,219,500 -5,000 0.07% 33,547,190
2017-03-06 2017-03-02 9.960 3,224,500 -354,000 0.07% 32,116,020
2017-03-02 2017-02-28 10.100 3,578,500 +111,000 0.08% 36,142,850
2017-03-01 2017-02-27 10.220 3,467,500 +59,000 0.08% 35,437,850
2017-02-28 2017-02-24 10.280 3,408,500 +29,000 0.07% 35,039,380
2017-02-27 2017-02-23 10.460 3,379,500 -400 0.07% 35,349,570
2017-02-24 2017-02-22 10.600 3,379,900 +134,000 0.07% 35,826,940
2017-02-23 2017-02-21 10.220 3,245,900 +6,000 0.07% 33,173,098
2017-02-22 2017-02-20 10.480 3,239,900 -14,500 0.07% 33,954,152
2017-02-21 2017-02-17 10.540 3,254,400 -120,000 0.07% 34,301,376
2017-02-20 2017-02-16 10.640 3,374,400 -11,000 0.07% 35,903,616
2017-02-17 2017-02-15 10.680 3,385,400 -26,500 0.07% 36,156,072
2017-02-16 2017-02-14 11.300 3,411,900 -54,500 0.08% 38,554,470
2017-02-15 2017-02-13 11.440 3,466,400 -15,000 0.08% 39,655,616
2017-02-14 2017-02-10 11.280 3,481,400 -5,000 0.08% 39,270,192
2017-02-13 2017-02-09 11.360 3,486,400 -24,000 0.08% 39,605,504
2017-02-10 2017-02-08 11.440 3,510,400 +246,500 0.08% 40,158,976
2017-02-09 2017-02-07 11.200 3,263,900 -10,000 0.07% 36,555,680
2017-02-08 2017-02-06 10.860 3,273,900 -15,000 0.07% 35,554,554
2017-02-03 2017-02-01 10.440 3,288,900 +12,000 0.07% 34,336,116
2017-02-02 2017-01-27 10.700 3,276,900 -25,000 0.07% 35,062,830
2017-01-26 2017-01-24 11.080 3,301,900 -11,500 0.08% 36,585,052
2017-01-25 2017-01-23 10.700 3,313,400 -140,000 0.08% 35,453,380
2017-01-24 2017-01-20 10.800 3,453,400 +80,000 0.08% 37,296,720
2017-01-23 2017-01-19 10.920 3,373,400 +35,000 0.08% 36,837,528
2017-01-20 2017-01-18 10.880 3,338,400 +13,500 0.08% 36,321,792
2017-01-19 2017-01-17 11.060 3,324,900 -15,000 0.08% 36,773,394
2017-01-18 2017-01-16 10.560 3,339,900 +15,000 0.08% 35,269,344
2017-01-17 2017-01-13 10.760 3,324,900 -570,000 0.08% 35,775,924
2017-01-16 2017-01-12 10.740 3,894,900 +555,000 0.09% 41,831,226
2017-01-13 2017-01-11 10.860 3,339,900 +54,500 0.08% 36,271,314
2017-01-12 2017-01-10 11.200 3,285,400 +33,000 0.08% 36,796,480
2017-01-11 2017-01-09 11.100 3,252,400 -43,500 0.08% 36,101,640
2017-01-10 2017-01-06 11.600 3,295,900 +72,000 0.08% 38,232,440
2017-01-09 2017-01-05 11.500 3,223,900 +20,000 0.08% 37,074,850
2017-01-06 2017-01-04 11.620 3,203,900 -10,100 0.07% 37,229,318
2017-01-05 2017-01-03 11.580 3,214,000 +40,000 0.08% 37,218,120
2017-01-04 2016-12-30 12.180 3,174,000 +19,000 0.07% 38,659,320
2017-01-03 2016-12-29 12.060 3,155,000 +8,000 0.07% 38,049,300
2016-12-30 2016-12-28 11.200 3,147,000 +2,000 0.07% 35,246,400
2016-12-29 2016-12-23 10.940 3,145,000 -29,000 0.07% 34,406,300
2016-12-28 2016-12-22 10.580 3,174,000 +3,500 0.07% 33,580,920
2016-12-23 2016-12-21 10.440 3,170,500 -20,000 0.07% 33,100,020
2016-12-22 2016-12-20 10.520 3,190,500 -1,000 0.08% 33,564,060
2016-12-21 2016-12-19 10.240 3,191,500 -20,000 0.08% 32,680,960
2016-12-20 2016-12-16 10.300 3,211,500 -152,900 0.08% 33,078,450
2016-12-19 2016-12-15 10.060 3,364,400 +5,000 0.08% 33,845,864
2016-12-16 2016-12-14 10.380 3,359,400 +5,000 0.08% 34,870,572
2016-12-15 2016-12-13 9.700 3,354,400 +12,100 0.08% 32,537,680
2016-12-14 2016-12-12 9.400 3,342,300 +15,700 0.08% 31,417,620
2016-12-13 2016-12-09 9.240 3,326,600 +10,000 0.08% 30,737,784
2016-12-12 2016-12-08 9.600 3,316,600 +55,300 0.08% 31,839,360
2016-12-09 2016-12-07 10.280 3,261,300 -15,000 0.08% 33,526,164
2016-12-08 2016-12-06 10.300 3,276,300 -13,000 0.08% 33,745,890
2016-12-07 2016-12-05 10.000 3,289,300 +942,400 0.08% 32,893,000
2016-12-06 2016-12-02 10.000 2,346,900 -65,200 0.06% 23,469,000
2016-12-05 2016-12-01 9.900 2,412,100 +2,000 0.06% 23,879,790
2016-12-02 2016-11-30 10.500 2,410,100 +10,000 0.06% 25,306,050
2016-12-01 2016-11-29 10.500 2,400,100 -5,000 0.06% 25,201,050
2016-11-30 2016-11-28 10.500 2,405,100 +25,000 0.06% 25,253,550
2016-11-29 2016-11-25 10.500 2,380,100 +5,000 0.06% 24,991,050
2016-11-28 2016-11-24 10.600 2,375,100 -67,200 0.06% 25,176,060
2016-11-25 2016-11-23 10.800 2,442,300 -40,700 0.06% 26,376,840
2016-11-24 2016-11-22 11.100 2,483,000 -34,000 0.06% 27,561,300
2016-11-23 2016-11-21 11.000 2,517,000 -25,000 0.06% 27,687,000
2016-11-22 2016-11-18 10.800 2,542,000 -15,000 0.06% 27,453,600
2016-11-17 2016-11-15 10.300 2,557,000 +25,000 0.06% 26,337,100
2016-11-16 2016-11-14 10.400 2,532,000 +34,500 0.06% 26,332,800
2016-11-15 2016-11-11 11.200 2,497,500 +27,900 0.06% 27,972,000
2016-11-14 2016-11-10 11.200 2,469,600 +35,000 0.06% 27,659,520
2016-11-11 2016-11-09 10.400 2,434,600 +40,000 0.06% 25,319,840
2016-11-10 2016-11-08 10.800 2,394,600 +15,000 0.06% 25,861,680
2016-11-09 2016-11-07 10.900 2,379,600 -89,100 0.06% 25,937,640
2016-11-08 2016-11-04 11.100 2,468,700 -8,700 0.06% 27,402,570
2016-11-04 2016-11-02 10.300 2,477,400 -17,900 0.06% 25,517,220
2016-11-03 2016-11-01 10.100 2,495,300 +34,500 0.06% 25,202,530
2016-10-27 2016-10-25 9.900 2,460,800 +88,300 0.06% 24,361,920
2016-10-24 2016-10-19 9.900 2,372,500 -1,000 0.06% 23,487,750
2016-10-20 2016-10-18 9.600 2,373,500 -500 0.06% 22,785,600
2016-10-19 2016-10-17 9.400 2,374,000 +2,600 0.06% 22,315,600
2016-10-18 2016-10-14 9.500 2,371,400 -170,000 0.06% 22,528,300
2016-10-17 2016-10-13 9.200 2,541,400 +1,000 0.06% 23,380,880
2016-10-12 2016-10-07 9.100 2,540,400 +1,800 0.06% 23,117,640
2016-10-11 2016-10-06 8.900 2,538,600 +20,000 0.06% 22,593,540
2016-10-06 2016-10-04 8.900 2,518,600 -500 0.06% 22,415,540
2016-09-29 2016-09-27 8.700 2,519,100 +400 0.06% 21,916,170
2016-09-26 2016-09-22 8.900 2,518,700 -300,000 0.06% 22,416,430
2016-09-21 2016-09-19 8.700 2,818,700 +10,000 0.07% 24,522,690
2016-09-19 2016-09-14 8.800 2,808,700 +2,000 0.07% 24,716,560
2016-09-15 2016-09-13 8.600 2,806,700 -12,900 0.07% 24,137,620
2016-09-14 2016-09-12 8.600 2,819,600 -30,000 0.07% 24,248,560
2016-09-13 2016-09-09 8.800 2,849,600 +500 0.07% 25,076,480
2016-09-09 2016-09-07 8.700 2,849,100 -1,000 0.07% 24,787,170
2016-09-07 2016-09-05 8.700 2,850,100 +10,000 0.07% 24,795,870
2016-09-06 2016-09-02 8.700 2,840,100 +10,000 0.07% 24,708,870
2016-09-05 2016-09-01 8.500 2,830,100 -20,000 0.07% 24,055,850
2016-09-01 2016-08-30 9.000 2,850,100 +55,100 0.07% 25,650,900
2016-08-31 2016-08-29 8.900 2,795,000 -216,700 0.07% 24,875,500
2016-08-30 2016-08-26 8.400 3,011,700 +160,000 0.07% 25,298,280
2016-08-26 2016-08-24 7.800 2,851,700 -35,100 0.07% 22,243,260
2016-08-24 2016-08-22 8.000 2,886,800 -15,000 0.07% 23,094,400
2016-08-19 2016-08-17 7.700 2,901,800 +55,000 0.07% 22,343,860
2016-08-18 2016-08-16 7.800 2,846,800 -21,200 0.07% 22,205,040
2016-08-16 2016-08-12 7.800 2,868,000 -1,000 0.07% 22,370,400
2016-08-15 2016-08-11 7.400 2,869,000 -4,500 0.07% 21,230,600
2016-08-03 2016-07-29 6.300 2,873,500 +22,900 0.07% 18,103,050
2016-07-29 2016-07-27 6.600 2,850,600 +10,900 0.07% 18,813,960
2016-07-27 2016-07-25 6.600 2,839,700 +37,300 0.07% 18,742,020
2016-07-22 2016-07-20 6.500 2,802,400 +300 0.07% 18,215,600
2016-07-21 2016-07-19 6.500 2,802,100 +5,000 0.07% 18,213,650
2016-07-20 2016-07-18 6.400 2,797,100 +4,500 0.07% 17,901,440
2016-07-14 2016-07-12 6.400 2,792,600 +3,000 0.07% 17,872,640
2016-07-04 2016-06-29 6.200 2,789,600 +20,000 0.07% 17,295,520
2016-06-29 2016-06-27 6.300 2,769,600 +15,500 0.07% 17,448,480
2016-06-15 2016-06-13 6.200 2,754,100 -4,000 0.07% 17,075,420
2016-06-08 2016-06-06 6.600 2,758,100 +8,000 0.07% 18,203,460
2016-06-07 2016-06-03 6.500 2,750,100 -15,500 0.07% 17,875,650
2016-06-03 2016-06-01 6.500 2,765,600 +199,300 0.07% 17,976,400
2016-05-30 2016-05-26 6.400 2,566,300 -45,000 0.06% 16,424,320
2016-05-20 2016-05-18 6.400 2,611,300 -500,000 0.06% 16,712,320
2016-05-06 2016-05-04 6.300 3,111,300 -50,000 0.07% 19,601,190
2016-04-27 2016-04-25 6.600 3,161,300 +4,000 0.07% 20,864,580
2016-04-26 2016-04-22 6.700 3,157,300 +200 0.07% 21,153,910
2016-04-20 2016-04-18 6.900 3,157,100 -14,000 0.07% 21,783,990
2016-04-18 2016-04-14 7.000 3,171,100 +5,000 0.08% 22,197,700
2016-04-15 2016-04-13 6.900 3,166,100 -8,000 0.08% 21,846,090
2016-04-11 2016-04-07 6.700 3,174,100 -10,000 0.08% 21,266,470
2016-04-05 2016-03-31 6.900 3,184,100 +483,000 0.08% 21,970,290
2016-04-01 2016-03-30 6.800 2,701,100 +10,000 0.06% 18,367,480
2016-03-22 2016-03-18 6.800 2,691,100 +5,000 0.06% 18,299,480
2016-03-21 2016-03-17 6.700 2,686,100 +4,000 0.06% 17,996,870
2016-03-18 2016-03-16 6.700 2,682,100 -4,000 0.06% 17,970,070
2016-03-04 2016-03-02 6.800 2,686,100 -188,800 0.06% 18,265,480
2016-03-01 2016-02-26 6.600 2,874,900 +3,000 0.07% 18,974,340
2016-02-26 2016-02-24 6.700 2,871,900 -99,000 0.07% 19,241,730
2016-02-24 2016-02-22 6.900 2,970,900 -30,000 0.07% 20,499,210
2016-02-23 2016-02-19 6.600 3,000,900 +10,000 0.07% 19,805,940
2016-02-19 2016-02-17 6.400 2,990,900 -10,000 0.07% 19,141,760
2016-02-15 2016-02-11 6.400 3,000,900 +10,000 0.07% 19,205,760
2016-02-05 2016-02-03 6.900 2,990,900 -6,000 0.07% 20,637,210
2016-01-22 2016-01-20 6.700 2,996,900 +10,000 0.07% 20,079,230
2016-01-13 2016-01-11 7.000 2,986,900 +99,000 0.07% 20,908,300
2016-01-11 2016-01-07 7.300 2,887,900 -25,000 0.07% 21,081,670
2016-01-07 2016-01-05 7.700 2,912,900 -100,000 0.07% 22,429,330
2015-12-21 2015-12-17 8.100 3,012,900 -4,000 0.07% 24,404,490
2015-12-09 2015-12-07 8.100 3,016,900 +4,000 0.07% 24,436,890
2015-12-08 2015-12-04 7.900 3,012,900 -4,300 0.07% 23,801,910
2015-12-02 2015-11-30 8.100 3,017,200 +35,700 0.07% 24,439,320
2015-11-27 2015-11-25 8.400 2,981,500 -5,000 0.07% 25,044,600
2015-11-24 2015-11-20 8.700 2,986,500 -211,700 0.07% 25,982,550
2015-11-19 2015-11-17 8.300 3,198,200 +103,700 0.08% 26,545,060
2015-11-18 2015-11-16 8.400 3,094,500 +209,000 0.07% 25,993,800
2015-11-17 2015-11-13 8.300 2,885,500 +8,000 0.07% 23,949,650
2015-11-16 2015-11-12 8.800 2,877,500 +15,000 0.07% 25,322,000
2015-11-13 2015-11-11 7.700 2,862,500 +10,000 0.07% 22,041,250
2015-11-06 2015-11-04 7.500 2,852,500 -10,000 0.07% 21,393,750
2015-11-03 2015-10-30 7.200 2,862,500 -2,000 0.07% 20,610,000
2015-10-27 2015-10-23 7.300 2,864,500 -5,000 0.07% 20,910,850
2015-10-22 2015-10-19 7.600 2,869,500 +2,000 0.07% 21,808,200
2015-08-06 2015-08-04 6.800 2,867,500 +30,000 0.07% 19,499,000
2015-08-03 2015-07-30 7.000 2,837,500 -20,000 0.07% 19,862,500
2015-07-29 2015-07-27 7.000 2,857,500 -10,000 0.07% 20,002,500
2015-07-14 2015-07-10 7.800 2,867,500 -142,100 0.07% 22,366,500
2015-07-10 2015-07-08 6.500 3,009,600 +120,800 0.07% 19,562,400
2015-07-09 2015-07-07 6.900 2,888,800 -27,800 0.07% 19,932,720
2015-07-08 2015-07-06 7.400 2,916,600 -64,600 0.07% 21,582,840
2015-07-07 2015-07-03 7.800 2,981,200 -7,000 0.07% 23,253,360
2015-07-06 2015-07-02 8.300 2,988,200 +10,000 0.07% 24,802,060
2015-07-02 2015-06-29 8.400 2,978,200 -46,000 0.07% 25,016,880
2015-06-29 2015-06-25 9.200 3,024,200 +47,500 0.07% 27,822,640
2015-06-26 2015-06-24 9.500 2,976,700 -26,400 0.07% 28,278,650
2015-06-25 2015-06-23 8.900 3,003,100 -50,000 0.07% 26,727,590
2015-06-19 2015-06-17 8.800 3,053,100 -300,000 0.07% 26,867,280
2015-06-18 2015-06-16 8.700 3,353,100 -20,000 0.08% 29,171,970
2015-06-17 2015-06-15 8.800 3,373,100 +6,000 0.08% 29,683,280
2015-06-16 2015-06-12 8.700 3,367,100 +6,000 0.08% 29,293,770
2015-06-15 2015-06-11 8.600 3,361,100 +5,000 0.08% 28,905,460
2015-06-11 2015-06-09 8.600 3,356,100 -150,000 0.08% 28,862,460
2015-06-08 2015-06-04 8.500 3,506,100 +10,000 0.09% 29,801,850
2015-06-05 2015-06-03 8.600 3,496,100 +4,000 0.10% 30,066,460
2015-06-04 2015-06-02 8.900 3,492,100 +10,000 0.10% 31,079,690
2015-06-03 2015-06-01 8.900 3,482,100 +9,400 0.10% 30,990,690
2015-06-01 2015-05-28 8.700 3,472,700 -75,000 0.10% 30,212,490
2015-05-29 2015-05-27 8.900 3,547,700 +110,700 0.10% 31,574,530
2015-05-28 2015-05-26 9.200 3,437,000 +10,800 0.10% 31,620,400
2015-05-21 2015-05-19 8.200 3,426,200 +1,000 0.10% 28,094,840
2015-05-20 2015-05-18 8.300 3,425,200 -80,000 0.10% 28,429,160
2015-05-19 2015-05-15 8.200 3,505,200 -2,700 0.10% 28,742,640
2015-05-18 2015-05-14 8.000 3,507,900 +58,200 0.10% 28,063,200
2015-05-15 2015-05-13 8.200 3,449,700 +120,000 0.10% 28,287,540
2015-05-14 2015-05-12 8.200 3,329,700 +155,000 0.09% 27,303,540
2015-05-13 2015-05-11 8.400 3,174,700 +200,000 0.09% 26,667,480
2015-05-12 2015-05-08 8.400 2,974,700 +5,000 0.08% 24,987,480
2015-05-07 2015-05-05 8.300 2,969,700 +54,300 0.08% 24,648,510
2015-05-06 2015-05-04 8.600 2,915,400 +6,000 0.08% 25,072,440
2015-05-04 2015-04-29 8.700 2,909,400 -1,100 0.08% 25,311,780
2015-04-28 2015-04-24 8.300 2,910,500 -15,000 0.08% 24,157,150
2015-04-27 2015-04-23 8.600 2,925,500 +80,000 0.08% 25,159,300
2015-04-24 2015-04-22 8.500 2,845,500 -15,000 0.08% 24,186,750
2015-04-22 2015-04-20 7.900 2,860,500 +393,200 0.08% 22,597,950
2015-04-21 2015-04-17 8.200 2,467,300 +31,000 0.07% 20,231,860
2015-04-20 2015-04-16 8.500 2,436,300 -328,800 0.07% 20,708,550
2015-04-17 2015-04-15 8.700 2,765,100 -100,000 0.08% 24,056,370
2015-04-16 2015-04-14 8.600 2,865,100 +193,700 0.08% 24,639,860
2015-04-15 2015-04-13 9.200 2,671,400 +167,700 0.07% 24,576,880
2015-04-14 2015-04-10 9.300 2,503,700 -77,400 0.07% 23,284,410
2015-04-13 2015-04-09 9.300 2,581,100 +727,100 0.07% 24,004,230
2015-04-10 2015-04-08 8.700 1,854,000 +428,700 0.05% 16,129,800
2015-04-09 2015-04-02 7.800 1,425,300 -20,000 0.04% 11,117,340
2015-04-08 2015-04-01 7.900 1,445,300 -30,000 0.04% 11,417,870
2015-04-02 2015-03-31 7.500 1,475,300 -55,000 0.04% 11,064,750
2015-04-01 2015-03-30 7.500 1,530,300 -30,000 0.04% 11,477,250
2015-03-30 2015-03-26 7.200 1,560,300 +30,400 0.04% 11,234,160
2015-03-18 2015-03-16 6.900 1,529,900 -150,000 0.04% 10,556,310
2015-03-13 2015-03-11 6.900 1,679,900 -600 0.05% 11,591,310
2015-03-12 2015-03-10 6.900 1,680,500 +150,000 0.05% 11,595,450
2015-03-04 2015-03-02 7.000 1,530,500 +51,100 0.04% 10,713,500
2015-02-24 2015-02-18 6.900 1,479,400 +43,000 0.04% 10,207,860
2015-02-23 2015-02-16 7.200 1,436,400 +50,000 0.04% 10,342,080
2015-02-13 2015-02-11 7.100 1,386,400 -9,800 0.04% 9,843,440
2015-02-12 2015-02-10 7.200 1,396,200 +5,000 0.04% 10,052,640
2015-02-09 2015-02-05 6.900 1,391,200 -15,200 0.04% 9,599,280
2015-02-04 2015-02-02 6.700 1,406,400 +300,000 0.04% 9,422,880
2015-01-28 2015-01-26 7.000 1,106,400 -1,300 0.03% 7,744,800
2015-01-23 2015-01-21 7.100 1,107,700 -1,000,000 0.03% 7,864,670
2015-01-13 2015-01-09 7.100 2,107,700 +70,000 0.06% 14,964,670
2015-01-07 2015-01-05 7.400 2,037,700 -5,000 0.06% 15,078,980
2014-12-30 2014-12-24 7.300 2,042,700 +10,000 0.06% 14,911,710
2014-12-23 2014-12-19 7.200 2,032,700 -31,200 0.06% 14,635,440
2014-12-18 2014-12-16 7.400 2,063,900 +2,000 0.06% 15,272,860
2014-12-12 2014-12-10 7.800 2,061,900 +400 0.06% 16,082,820
2014-12-11 2014-12-09 7.700 2,061,500 +379,500 0.06% 15,873,550
2014-12-10 2014-12-08 7.800 1,682,000 -13,700 0.05% 13,119,600
2014-12-09 2014-12-05 7.700 1,695,700 +23,000 0.05% 13,056,890
2014-12-08 2014-12-04 7.800 1,672,700 -115,000 0.05% 13,047,060
2014-12-05 2014-12-03 7.600 1,787,700 -2,000,000 0.05% 13,586,520
2014-12-03 2014-12-01 7.800 3,787,700 +10,000 0.11% 29,544,060
2014-12-02 2014-11-28 8.000 3,777,700 -69,000 0.11% 30,221,600
2014-12-01 2014-11-27 7.800 3,846,700 -401,000 0.11% 30,004,260
2014-11-27 2014-11-25 8.300 4,247,700 -20,000 0.12% 35,255,910
2014-11-26 2014-11-24 8.300 4,267,700 +20,000 0.12% 35,421,910
2014-11-21 2014-11-19 8.400 4,247,700 +59,700 0.12% 35,680,680
2014-11-20 2014-11-18 8.400 4,188,000 +7,000 0.12% 35,179,200
2014-11-19 2014-11-17 8.500 4,181,000 +1,300 0.12% 35,538,500
2014-11-12 2014-11-10 7.900 4,179,700 +300 0.12% 33,019,630
2014-11-11 2014-11-07 7.800 4,179,400 +90,000 0.12% 32,599,320
2014-11-03 2014-10-30 8.000 4,089,400 +86,400 0.12% 32,715,200
2014-10-29 2014-10-27 7.900 4,003,000 +50,000 0.11% 31,623,700
2014-10-27 2014-10-23 8.000 3,953,000 +100,000 0.11% 31,624,000
2014-10-20 2014-10-16 7.700 3,853,000 +20,000 0.11% 29,668,100
2014-10-15 2014-10-13 7.600 3,833,000 -500,000 0.11% 29,130,800
2014-10-14 2014-10-10 7.700 4,333,000 -370,000 0.12% 33,364,100
2014-10-13 2014-10-09 8.000 4,703,000 -250,000 0.13% 37,624,000
2014-10-09 2014-10-07 8.400 4,953,000 -8,000 0.14% 41,605,200
2014-10-07 2014-10-03 8.000 4,961,000 +50,000 0.14% 39,688,000
2014-10-06 2014-09-30 8.000 4,911,000 -579,000 0.14% 39,288,000
2014-10-03 2014-09-29 8.200 5,490,000 -110,000 0.16% 45,018,000
2014-09-29 2014-09-25 8.200 5,600,000 -1,200,000 0.16% 45,920,000
2014-09-26 2014-09-24 7.800 6,800,000 -13,400 0.20% 53,040,000
2014-09-24 2014-09-22 7.900 6,813,400 -304,000 0.20% 53,825,860
2014-09-23 2014-09-19 7.900 7,117,400 -1,900,000 0.20% 56,227,460
2014-09-22 2014-09-18 8.000 9,017,400 -2,300,000 0.26% 72,139,200
2014-09-19 2014-09-17 8.000 11,317,400 -1,025,000 0.32% 90,539,200
2014-09-17 2014-09-15 7.600 12,342,400 -46,000 0.35% 93,802,240
2014-09-16 2014-09-12 7.600 12,388,400 +1,113,000 0.36% 94,151,840
2014-09-04 2014-09-02 7.400 11,275,400 -100,000 0.32% 83,437,960
2014-09-03 2014-09-01 7.300 11,375,400 -2,000 0.33% 83,040,420
2014-09-02 2014-08-29 7.300 11,377,400 -2,000 0.33% 83,055,020
2014-08-21 2014-08-19 7.400 11,379,400 +6,800 0.33% 84,207,560
2014-08-20 2014-08-18 7.400 11,372,600 -86,500 0.33% 84,157,240
2014-08-19 2014-08-15 7.100 11,459,100 -23,000 0.33% 81,359,610
2014-08-18 2014-08-14 7.200 11,482,100 -2,992,700 0.33% 82,671,120
2014-08-15 2014-08-13 7.100 14,474,800 -234,000 0.42% 102,771,080
2014-08-14 2014-08-12 7.100 14,708,800 -11,500 0.42% 104,432,480
2014-08-13 2014-08-11 7.000 14,720,300 +1,020,000 0.42% 103,042,100
2014-08-12 2014-08-08 6.900 13,700,300 +820,000 0.39% 94,532,070
2014-08-11 2014-08-07 6.700 12,880,300 +840,000 0.37% 86,298,010
2014-08-08 2014-08-06 7.200 12,040,300 +20,000 0.35% 86,690,160
2014-08-07 2014-08-05 7.300 12,020,300 +86,600 0.34% 87,748,190
2014-08-06 2014-08-04 7.200 11,933,700 +10,000 0.34% 85,922,640
2014-08-05 2014-08-01 7.100 11,923,700 -100,000 0.34% 84,658,270
2014-08-04 2014-07-31 7.200 12,023,700 +303,000 0.35% 86,570,640
2014-07-31 2014-07-29 7.400 11,720,700 +500,000 0.34% 86,733,180
2014-07-29 2014-07-25 7.200 11,220,700 -360,000 0.32% 80,789,040
2014-07-24 2014-07-22 7.600 11,580,700 +5,000 0.33% 88,013,320
2014-07-23 2014-07-21 7.700 11,575,700 +50,000 0.33% 89,132,890
2014-07-21 2014-07-17 7.400 11,525,700 +235,000 0.33% 85,290,180
2014-07-18 2014-07-16 7.500 11,290,700 -30,000 0.32% 84,680,250
2014-07-17 2014-07-15 7.800 11,320,700 +200,000 0.33% 88,301,460
2014-07-15 2014-07-11 7.400 11,120,700 -50,000 0.32% 82,293,180
2014-07-14 2014-07-10 7.400 11,170,700 -15,000 0.32% 82,663,180
2014-07-10 2014-07-08 7.300 11,185,700 -30,000 0.32% 81,655,610
2014-07-09 2014-07-07 7.500 11,215,700 +605,000 0.32% 84,117,750
2014-07-08 2014-07-04 7.400 10,610,700 +6,399,200 0.30% 78,519,180
2014-07-07 2014-07-03 6.900 4,211,500 -12,000 0.12% 29,059,350
2014-06-30 2014-06-26 6.700 4,223,500 -78,000 0.12% 28,297,450
2014-06-26 2014-06-24 6.300 4,301,500 -99,100 0.12% 27,099,450
2014-06-24 2014-06-20 6.200 4,400,600 -368,000 0.13% 27,283,720
2014-06-23 2014-06-19 6.100 4,768,600 +50,000 0.14% 29,088,460
2014-06-19 2014-06-17 6.300 4,718,600 -385,000 0.14% 29,727,180
2014-06-16 2014-06-12 6.400 5,103,600 +100,000 0.15% 32,663,040
2014-06-13 2014-06-11 6.400 5,003,600 +661,000 0.14% 32,023,040
2014-06-09 2014-06-05 6.400 4,342,600 +1,256,700 0.13% 27,792,640
2014-06-06 2014-06-04 6.300 3,085,900 +990,000 0.10% 19,441,170
2014-06-04 2014-05-30 6.600 2,095,900 +98,300 0.07% 13,832,940
2014-06-03 2014-05-29 6.400 1,997,600 +300,000 0.06% 12,784,640
2014-05-30 2014-05-28 6.500 1,697,600 +5,030 0.05% 11,034,400
2014-05-29 2014-05-27 6.500 1,692,570 +2,000 0.05% 11,001,705
2014-05-22 2014-05-20 6.400 1,690,570 +1,800 0.05% 10,819,648
2014-05-16 2014-05-14 6.200 1,688,770 -32,200 0.05% 10,470,374
2014-05-13 2014-05-09 6.200 1,720,970 -80,000 0.05% 10,670,014
2014-05-09 2014-05-07 6.300 1,800,970 +115,000 0.06% 11,346,111
2014-05-02 2014-04-29 6.400 1,685,970 -47,700 0.05% 10,790,208
2014-04-30 2014-04-28 6.400 1,733,670 -10,000 0.05% 11,095,488
2014-04-28 2014-04-24 6.700 1,743,670 +140,000 0.05% 11,682,589
2014-04-23 2014-04-17 6.100 1,603,670 -14,900 0.05% 9,782,387
2014-04-16 2014-04-14 6.000 1,618,570 -62,600 0.05% 9,711,420
2014-04-15 2014-04-11 6.000 1,681,170 +1,030,600 0.05% 10,087,020
2014-04-03 2014-04-01 6.000 650,570 -69,800 0.02% 3,903,420
2014-04-02 2014-03-31 5.800 720,370 -9,600 0.02% 4,178,146
2014-03-27 2014-03-25 6.000 729,970 -1,000 0.02% 4,379,820
2014-03-21 2014-03-19 6.200 730,970 +50,000 0.02% 4,532,014
2014-03-14 2014-03-12 6.100 680,970 -27,000 0.02% 4,153,917
2014-03-13 2014-03-11 6.400 707,970 -437,700 0.02% 4,531,008
2014-03-10 2014-03-06 6.400 1,145,670 -3,400 0.04% 7,332,288
2014-03-07 2014-03-05 6.600 1,149,070 -332,100 0.04% 7,583,862
2014-03-06 2014-03-04 6.700 1,481,170 +7,500 0.05% 9,923,839
2014-03-03 2014-02-27 6.600 1,473,670 +118,100 0.05% 9,726,222
2014-02-28 2014-02-26 6.600 1,355,570 +182,300 0.04% 8,946,762
2014-02-26 2014-02-24 6.500 1,173,270 +78,600 0.04% 7,626,255
2014-02-25 2014-02-21 6.200 1,094,670 -2,400 0.03% 6,786,954
2014-02-24 2014-02-20 6.500 1,097,070 +112,000 0.03% 7,130,955
2014-02-21 2014-02-19 6.700 985,070 -9,700 0.03% 6,599,969
2014-02-20 2014-02-18 6.700 994,770 -238,700 0.03% 6,664,959
2014-02-19 2014-02-17 8.000 1,233,470 -30,000 0.04% 9,867,760
2014-02-18 2014-02-14 8.400 1,263,470 +3,000 0.04% 10,613,148
2014-02-06 2014-02-04 8.200 1,260,470 -35,000 0.04% 10,335,854
2014-02-05 2014-01-30 7.900 1,295,470 -320,000 0.04% 10,234,213
2014-02-04 2014-01-28 8.000 1,615,470 +480,000 0.05% 12,923,760
2014-01-29 2014-01-27 7.900 1,135,470 -30,000 0.04% 8,970,213
2014-01-28 2014-01-24 7.400 1,165,470 -7,000 0.04% 8,624,478
2014-01-27 2014-01-23 7.800 1,172,470 +3,000 0.04% 9,145,266
2014-01-24 2014-01-22 7.500 1,169,470 -8,200 0.04% 8,771,025
2014-01-23 2014-01-21 7.800 1,177,670 +6,000 0.04% 9,185,826
2014-01-22 2014-01-20 7.900 1,171,670 -110,700 0.04% 9,256,193
2014-01-21 2014-01-17 7.300 1,282,370 -173,100 0.04% 9,361,301
2014-01-20 2014-01-16 6.900 1,455,470 +147,000 0.05% 10,042,743
2014-01-17 2014-01-15 6.600 1,308,470 +22,100 0.04% 8,635,902
2014-01-16 2014-01-14 6.600 1,286,370 +136,600 0.04% 8,490,042
2014-01-15 2014-01-13 6.900 1,149,770 -253,900 0.04% 7,933,413
2014-01-08 2014-01-06 6.100 1,403,670 +20,000 0.04% 8,562,387
2013-12-30 2013-12-24 5.900 1,383,670 -30 0.04% 8,163,653
2013-12-23 2013-12-19 5.900 1,383,700 -5,000 0.04% 8,163,830
2013-12-20 2013-12-18 6.000 1,388,700 +1,000 0.04% 8,332,200
2013-12-17 2013-12-13 6.000 1,387,700 -21,500 0.04% 8,326,200
2013-12-06 2013-12-04 6.400 1,409,200 +2,000 0.04% 9,018,880
2013-12-05 2013-12-03 6.500 1,407,200 -58,000 0.04% 9,146,800
2013-12-04 2013-12-02 6.300 1,465,200 +95,700 0.05% 9,230,760
2013-12-03 2013-11-29 6.400 1,369,500 -49,000 0.04% 8,764,800
2013-12-02 2013-11-28 6.300 1,418,500 -77,500 0.04% 8,936,550
2013-11-28 2013-11-26 6.000 1,496,000 -50,000 0.05% 8,976,000
2013-11-26 2013-11-22 5.800 1,546,000 -136,000 0.05% 8,966,800
2013-11-21 2013-11-19 5.800 1,682,000 +6,000 0.05% 9,755,600
2013-11-18 2013-11-14 5.500 1,676,000 -200 0.05% 9,218,000
2013-11-15 2013-11-13 5.500 1,676,200 +76,000 0.05% 9,219,100
2013-10-28 2013-10-24 5.900 1,600,200 -80,000 0.05% 9,441,180
2013-10-25 2013-10-23 5.700 1,680,200 +40,000 0.05% 9,577,140
2013-10-16 2013-10-11 6.000 1,640,200 -9,000 0.05% 9,841,200
2013-10-15 2013-10-10 6.200 1,649,200 +20,000 0.05% 10,225,040
2013-10-11 2013-10-09 6.200 1,629,200 +100,000 0.05% 10,101,040
2013-10-07 2013-10-03 5.500 1,529,200 -48,400 0.05% 8,410,600
2013-09-17 2013-09-13 5.500 1,577,600 +4,000 0.05% 8,676,800
2013-09-16 2013-09-12 5.700 1,573,600 -148,400 0.05% 8,969,520
2013-08-30 2013-08-28 5.400 1,722,000 -825,000 0.05% 9,298,800
2013-08-22 2013-08-20 5.700 2,547,000 +1,800 0.08% 14,517,900
2013-08-16 2013-08-13 5.900 2,545,200 -10,000 0.08% 15,016,680
2013-08-15 2013-08-12 6.000 2,555,200 -10,000 0.08% 15,331,200
2013-08-13 2013-08-09 6.200 2,565,200 -17,600 0.08% 15,904,240
2013-08-08 2013-08-06 6.200 2,582,800 +10,000 0.08% 16,013,360
2013-08-07 2013-08-05 5.900 2,572,800 -5,000 0.08% 15,179,520
2013-08-05 2013-08-01 5.700 2,577,800 +203,400 0.08% 14,693,460
2013-08-02 2013-07-31 5.700 2,374,400 +250,000 0.07% 13,534,080
2013-07-29 2013-07-25 5.800 2,124,400 -40,000 0.07% 12,321,520
2013-07-26 2013-07-24 6.000 2,164,400 -100,000 0.07% 12,986,400
2013-07-23 2013-07-19 5.900 2,264,400 +13,000 0.07% 13,359,960
2013-07-18 2013-07-16 6.600 2,251,400 +4,600 0.07% 14,859,240
2013-07-17 2013-07-15 6.500 2,246,800 -55,100 0.07% 14,604,200
2013-07-10 2013-07-08 6.400 2,301,900 -20,000 0.07% 14,732,160
2013-07-08 2013-07-04 5.700 2,321,900 +30,000 0.07% 13,234,830
2013-07-05 2013-07-03 5.600 2,291,900 +225,100 0.07% 12,834,640
2013-07-02 2013-06-27 5.600 2,066,800 +220,000 0.06% 11,574,080
2013-06-28 2013-06-26 5.700 1,846,800 -10,000 0.06% 10,526,760
2013-06-27 2013-06-25 5.500 1,856,800 +44,500 0.06% 10,212,400
2013-06-26 2013-06-24 5.800 1,812,300 +247,000 0.06% 10,511,340
2013-06-25 2013-06-21 6.100 1,565,300 +73,000 0.05% 9,548,330
2013-06-24 2013-06-20 6.200 1,492,300 +300,000 0.05% 9,252,260
2013-06-21 2013-06-19 6.300 1,192,300 +380,000 0.04% 7,511,490
2013-06-20 2013-06-18 6.200 812,300 -1,000 0.03% 5,036,260
2013-06-19 2013-06-17 6.100 813,300 -96,000 0.03% 4,961,130
2013-06-18 2013-06-14 6.100 909,300 -8,000 0.03% 5,546,730
2013-06-17 2013-06-13 6.300 917,300 +30,000 0.03% 5,778,990
2013-06-14 2013-06-11 6.400 887,300 +6,000 0.03% 5,678,720
2013-06-11 2013-06-07 6.200 881,300 -5,000 0.03% 5,464,060
2013-06-06 2013-06-04 6.600 886,300 +31,000 0.03% 5,849,580
2013-06-05 2013-06-03 6.400 855,300 +30,000 0.03% 5,473,920
2013-05-31 2013-05-29 7.000 825,300 +22,900 0.03% 5,777,100
2013-05-30 2013-05-28 7.200 802,400 +28,800 0.03% 5,777,280
2013-05-29 2013-05-27 7.100 773,600 -9,500 0.02% 5,492,560
2013-05-28 2013-05-24 7.000 783,100 +20,000 0.02% 5,481,700
2013-05-27 2013-05-23 6.700 763,100 -15,600 0.02% 5,112,770
2013-05-24 2013-05-22 6.500 778,700 +95,200 0.02% 5,061,550
2013-05-23 2013-05-21 6.300 683,500 -59,000 0.02% 4,306,050
2013-05-21 2013-05-16 6.500 742,500 -50,000 0.02% 4,826,250
2013-05-16 2013-05-14 6.400 792,500 -3,700 0.02% 5,072,000
2013-05-15 2013-05-13 6.600 796,200 +3,000 0.02% 5,254,920
2013-05-14 2013-05-10 6.400 793,200 -46,300 0.02% 5,076,480
2013-05-13 2013-05-09 6.000 839,500 +10,000 0.03% 5,037,000
2013-05-10 2013-05-08 6.000 829,500 -32,000 0.03% 4,977,000
2013-05-09 2013-05-07 5.900 861,500 -900 0.03% 5,082,850
2013-05-08 2013-05-06 6.000 862,400 +400 0.03% 5,174,400
2013-05-06 2013-05-02 6.200 862,000 -79,400 0.03% 5,344,400
2013-05-03 2013-04-30 5.600 941,400 -40,000 0.03% 5,271,840
2013-05-02 2013-04-29 5.600 981,400 -12,000 0.03% 5,495,840
2013-04-30 2013-04-26 5.700 993,400 +71,900 0.03% 5,662,380
2013-04-29 2013-04-25 5.400 921,500 +114,600 0.03% 4,976,100
2013-04-17 2013-04-15 4.850 806,900 -300,000 0.03% 3,913,465
2013-04-10 2013-04-08 4.550 1,106,900 -20,000 0.03% 5,036,395
2013-04-05 2013-04-02 4.800 1,126,900 +300,000 0.04% 5,409,120
2013-04-02 2013-03-27 4.800 826,900 +50,000 0.03% 3,969,120
2013-03-14 2013-03-12 4.600 776,900 +50,000 0.02% 3,573,740
2013-03-12 2013-03-08 4.600 726,900 -100,000 0.02% 3,343,740
2013-03-08 2013-03-06 4.600 826,900 +10,000 0.03% 3,803,740
2013-03-06 2013-03-04 4.600 816,900 -20,000 0.03% 3,757,740
2013-03-05 2013-03-01 4.650 836,900 +20,000 0.03% 3,891,585
2013-03-04 2013-02-28 4.450 816,900 -53,700 0.03% 3,635,205
2013-02-28 2013-02-26 4.100 870,600 -932,300 0.03% 3,569,460
2013-02-22 2013-02-20 4.350 1,802,900 -10,000 0.06% 7,842,615
2013-02-21 2013-02-19 4.300 1,812,900 +50,000 0.06% 7,795,470
2013-02-15 2013-02-08 4.450 1,762,900 +50,000 0.06% 7,844,905
2013-02-05 2013-02-01 4.800 1,712,900 -1,000 0.05% 8,221,920
2013-01-23 2013-01-21 4.850 1,713,900 -9,000 0.05% 8,312,415
2013-01-15 2013-01-11 4.850 1,722,900 -50,000 0.05% 8,356,065
2013-01-14 2013-01-10 5.000 1,772,900 -30,000 0.06% 8,864,500
2013-01-11 2013-01-09 4.850 1,802,900 -393,600 0.06% 8,744,065
2013-01-07 2013-01-03 4.150 2,196,500 -2,600 0.07% 9,115,475
2012-12-10 2012-12-06 3.900 2,199,100 -90,000 0.07% 8,576,490
2012-12-07 2012-12-05 3.800 2,289,100 -252,000 0.07% 8,698,580
2012-11-30 2012-11-28 3.700 2,541,100 -30,000 0.08% 9,402,070
2012-11-23 2012-11-21 3.550 2,571,100 -20,000 0.08% 9,127,405
2012-11-19 2012-11-15 3.650 2,591,100 -20,000 0.08% 9,457,515
2012-11-14 2012-11-12 3.650 2,611,100 -30,000 0.08% 9,530,515
2012-11-09 2012-11-07 3.550 2,641,100 -800,000 0.08% 9,375,905
2012-11-08 2012-11-06 3.550 3,441,100 -523,000 0.11% 12,215,905
2012-11-06 2012-11-02 3.150 3,964,100 +263,000 0.12% 12,486,915
2012-11-05 2012-11-01 3.100 3,701,100 +530,000 0.12% 11,473,410
2012-10-30 2012-10-26 3.050 3,171,100 +50,000 0.10% 9,671,855
2012-10-29 2012-10-25 3.150 3,121,100 +50,000 0.10% 9,831,465
2012-10-26 2012-10-24 3.200 3,071,100 +50,000 0.10% 9,827,520
2012-10-22 2012-10-18 3.000 3,021,100 +640,000 0.09% 9,063,300
2012-10-19 2012-10-17 3.000 2,381,100 -2,800 0.07% 7,143,300
2012-10-18 2012-10-16 2.950 2,383,900 -1,527,400 0.07% 7,032,505
2012-09-19 2012-09-17 3.000 3,911,300 -265,000 0.12% 11,733,900
2012-09-18 2012-09-14 3.050 4,176,300 -50,000 0.13% 12,737,715
2012-09-14 2012-09-12 2.900 4,226,300 -100,000 0.13% 12,256,270
2012-09-11 2012-09-07 2.900 4,326,300 -300,000 0.14% 12,546,270
2012-09-10 2012-09-06 2.850 4,626,300 -150,000 0.14% 13,184,955
2012-09-07 2012-09-05 2.850 4,776,300 +23,000 0.15% 13,612,455
2012-09-05 2012-09-03 3.050 4,753,300 +50,000 0.15% 14,497,565
2012-08-30 2012-08-28 3.100 4,703,300 -97,000 0.15% 14,580,230
2012-08-29 2012-08-27 3.100 4,800,300 -3,000 0.15% 14,880,930
2012-08-28 2012-08-24 3.050 4,803,300 -130,000 0.15% 14,650,065
2012-08-23 2012-08-21 3.050 4,933,300 -583,300 0.15% 15,046,565
2012-08-21 2012-08-17 3.000 5,516,600 +30,000 0.17% 16,549,800
2012-08-20 2012-08-16 2.850 5,486,600 +100,000 0.17% 15,636,810
2012-08-17 2012-08-15 2.750 5,386,600 +50,000 0.17% 14,813,150
2012-08-16 2012-08-14 2.850 5,336,600 +50,000 0.17% 15,209,310
2012-08-14 2012-08-10 2.950 5,286,600 +330,000 0.17% 15,595,470
2012-08-13 2012-08-09 3.050 4,956,600 -100,000 0.15% 15,117,630
2012-08-06 2012-08-02 2.700 5,056,600 +100,000 0.16% 13,652,820
2012-08-03 2012-08-01 2.750 4,956,600 +907,000 0.15% 13,630,650
2012-08-01 2012-07-30 2.800 4,049,600 +467,400 0.13% 11,338,880
2012-07-30 2012-07-26 2.850 3,582,200 +255,000 0.11% 10,209,270
2012-07-27 2012-07-25 2.900 3,327,200 -11,200 0.10% 9,648,880
2012-07-26 2012-07-24 2.700 3,338,400 -150,000 0.10% 9,013,680
2012-07-25 2012-07-23 2.700 3,488,400 +180,000 0.11% 9,418,680
2012-07-23 2012-07-19 2.410 3,308,400 -411,000 0.10% 7,973,244
2012-07-20 2012-07-18 2.410 3,719,400 -20,000 0.12% 8,963,754
2012-07-17 2012-07-13 2.450 3,739,400 -75,000 0.12% 9,161,530
2012-07-13 2012-07-11 2.490 3,814,400 -66,000 0.12% 9,497,856
2012-07-12 2012-07-10 2.470 3,880,400 -274,000 0.12% 9,584,588
2012-07-09 2012-07-05 2.550 4,154,400 +40,000 0.13% 10,593,720
2012-07-05 2012-07-03 2.550 4,114,400 +2,600 0.13% 10,491,720
2012-07-04 2012-06-29 2.550 4,111,800 -25,000 0.13% 10,485,090
2012-06-29 2012-06-27 2.480 4,136,800 +23,200 0.13% 10,259,264
2012-06-27 2012-06-25 2.450 4,113,600 +13,000 0.13% 10,078,320
2012-06-20 2012-06-18 2.490 4,100,600 -130,000 0.13% 10,210,494
2012-06-11 2012-06-07 2.550 4,230,600 -200 0.13% 10,788,030
2012-06-08 2012-06-06 2.550 4,230,800 -100,000 0.13% 10,788,540
2012-06-07 2012-06-05 2.470 4,330,800 -50,000 0.14% 10,697,076
2012-06-06 2012-06-04 2.490 4,380,800 -180,000 0.14% 10,908,192
2012-06-05 2012-06-01 2.480 4,560,800 -120,000 0.14% 11,310,784
2012-06-04 2012-05-31 2.600 4,680,800 +703,500 0.15% 12,170,080
2012-06-01 2012-05-30 3.000 3,977,300 +256,100 0.14% 11,931,900
2012-05-31 2012-05-29 3.150 3,721,200 +70,000 0.14% 11,721,780
2012-05-29 2012-05-25 3.050 3,651,200 +1,123,900 0.13% 11,136,160
2012-05-28 2012-05-24 3.150 2,527,300 -76,000 0.09% 7,960,995
2012-05-24 2012-05-22 3.400 2,603,300 -200,000 0.09% 8,851,220
2012-05-23 2012-05-21 3.500 2,803,300 +180,000 0.10% 9,811,550
2012-05-22 2012-05-18 3.450 2,623,300 +943,000 0.10% 9,050,385
2012-05-18 2012-05-16 3.300 1,680,300 -50,000 0.06% 5,544,990
2012-05-17 2012-05-15 3.700 1,730,300 +50,000 0.06% 6,402,110
2012-04-24 2012-04-20 4.000 1,680,300 -1,000 0.06% 6,721,200
2012-03-02 2012-02-29 4.100 1,681,300 -400,000 0.06% 6,893,330
2012-02-29 2012-02-27 4.200 2,081,300 +33,600 0.08% 8,741,460
2012-02-27 2012-02-23 4.300 2,047,700 +204,400 0.07% 8,805,110
2012-02-15 2012-02-13 4.350 1,843,300 -10,000 0.07% 8,018,355
2012-02-14 2012-02-10 4.400 1,853,300 +20,000 0.07% 8,154,520
2012-01-16 2012-01-12 3.850 1,833,300 -10,000 0.07% 7,058,205
2012-01-09 2012-01-05 3.750 1,843,300 -3,600,000 0.07% 6,912,375
2011-12-23 2011-12-21 3.800 5,443,300 -40,000 0.20% 20,684,540
2011-12-20 2011-12-16 3.700 5,483,300 -20,000 0.20% 20,288,210
2011-12-14 2011-12-12 3.750 5,503,300 +20,000 0.20% 20,637,375
2011-12-07 2011-12-05 3.900 5,483,300 -10,000 0.20% 21,384,870
2011-11-07 2011-11-03 4.250 5,493,300 -30,000 0.20% 23,346,525
2011-11-04 2011-11-02 4.450 5,523,300 -20,000 0.20% 24,578,685
2011-11-03 2011-11-01 4.200 5,543,300 +20,000 0.20% 23,281,860
2011-10-31 2011-10-27 4.450 5,523,300 -20,000 0.20% 24,578,685
2011-10-14 2011-10-12 3.950 5,543,300 -10,000 0.20% 21,896,035
2011-10-07 2011-10-04 3.600 5,553,300 +10,000 0.20% 19,991,880
2011-09-28 2011-09-26 3.750 5,543,300 -100,000 0.20% 20,787,375
2011-09-27 2011-09-23 3.900 5,643,300 -13,000 0.21% 22,008,870
2011-09-26 2011-09-22 4.050 5,656,300 -60,000 0.21% 22,908,015
2011-09-20 2011-09-16 4.700 5,716,300 -140,000 0.21% 26,866,610
2011-09-19 2011-09-15 4.850 5,856,300 -60,000 0.21% 28,403,055
2011-09-16 2011-09-14 4.450 5,916,300 -10,000 0.22% 26,327,535
2011-09-15 2011-09-12 4.250 5,926,300 +200,000 0.22% 25,186,775
2011-09-12 2011-09-08 4.550 5,726,300 -330,000 0.21% 26,054,665
2011-09-07 2011-09-05 4.400 6,056,300 -10,000 0.22% 26,647,720
2011-09-06 2011-09-02 4.300 6,066,300 -120,000 0.22% 26,085,090
2011-09-05 2011-09-01 4.400 6,186,300 +431,800 0.23% 27,219,720
2011-08-30 2011-08-26 4.000 5,754,500 +163,800 0.21% 23,018,000
2011-08-26 2011-08-24 4.150 5,590,700 +150,000 0.20% 23,201,405
2011-08-25 2011-08-23 4.150 5,440,700 +3,200,000 0.20% 22,578,905
2011-08-24 2011-08-22 3.850 2,240,700 -40,000 0.08% 8,626,695
2011-08-23 2011-08-19 3.750 2,280,700 -12,000 0.08% 8,552,625
2011-08-22 2011-08-18 3.550 2,292,700 +20,000 0.08% 8,139,085
2011-08-18 2011-08-16 3.650 2,272,700 +12,000 0.08% 8,295,355
2011-08-17 2011-08-15 3.550 2,260,700 +32,000 0.08% 8,025,485
2011-08-11 2011-08-09 3.800 2,228,700 -4,800 0.08% 8,469,060
2011-08-09 2011-08-05 4.300 2,233,500 -2,000 0.08% 9,604,050
2011-07-21 2011-07-19 5.000 2,235,500 +13,200 0.08% 11,177,500
2011-07-20 2011-07-18 5.700 2,222,300 -25,000 0.08% 12,667,110
2011-06-30 2011-06-28 6.100 2,247,300 -31,000 0.08% 13,708,530
2011-06-29 2011-06-27 6.300 2,278,300 +56,000 0.08% 14,353,290
2011-06-28 2011-06-24 6.200 2,222,300 -5,000 0.08% 13,778,260
2011-06-24 2011-06-22 5.900 2,227,300 -10,000 0.08% 13,141,070
2011-06-23 2011-06-21 6.000 2,237,300 -50,000 0.08% 13,423,800
2011-06-20 2011-06-16 6.000 2,287,300 -553,000 0.08% 13,723,800
2011-06-13 2011-06-09 6.300 2,840,300 +31,000 0.10% 17,893,890
2011-06-10 2011-06-08 6.500 2,809,300 +5,000 0.10% 18,260,450
2011-06-09 2011-06-07 6.500 2,804,300 -2,500 0.10% 18,227,950
2011-06-08 2011-06-03 6.500 2,806,800 +572,000 0.10% 18,244,200
2011-06-07 2011-06-02 6.500 2,234,800 +10,000 0.08% 14,526,200
2011-06-03 2011-06-01 6.500 2,224,800 +500,000 0.08% 14,461,200
2011-06-02 2011-05-31 6.600 1,724,800 -3,800 0.06% 11,383,680
2011-05-27 2011-05-25 6.400 1,728,600 -48,000 0.06% 11,063,040
2011-05-24 2011-05-20 7.000 1,776,600 -262,800 0.06% 12,436,200
2011-05-23 2011-05-19 7.800 2,039,400 -13,800 0.07% 15,907,320
2011-05-20 2011-05-18 7.800 2,053,200 +29,800 0.07% 16,014,960
2011-05-19 2011-05-17 8.200 2,023,400 +11,500 0.07% 16,591,880
2011-05-18 2011-05-16 8.900 2,011,900 +5,000 0.07% 17,905,910
2011-05-16 2011-05-12 8.700 2,006,900 +41,900 0.07% 17,460,030
2011-05-13 2011-05-11 9.100 1,965,000 +249,800 0.07% 17,881,500
2011-05-12 2011-05-09 8.600 1,715,200 +7,300 0.06% 14,750,720
2011-05-09 2011-05-05 7.500 1,707,900 +12,700 0.06% 12,809,250
2011-05-06 2011-05-04 7.400 1,695,200 -9,800 0.06% 12,544,480
2011-05-05 2011-05-03 7.700 1,705,000 -38,200 0.06% 13,128,500
2011-05-04 2011-04-29 7.000 1,743,200 -80,000 0.06% 12,202,400
2011-05-03 2011-04-28 6.500 1,823,200 +30,000 0.07% 11,850,800
2011-04-27 2011-04-21 6.400 1,793,200 -500 0.07% 11,476,480
2011-04-21 2011-04-19 6.600 1,793,700 +50,700 0.07% 11,838,420
2011-04-13 2011-04-11 6.000 1,743,000 -20,000 0.06% 10,458,000
2011-04-06 2011-04-01 6.100 1,763,000 -10,000 0.06% 10,754,300
2011-03-22 2011-03-18 5.800 1,773,000 +60,000 0.06% 10,283,400
2011-03-17 2011-03-15 6.000 1,713,000 -23,000 0.06% 10,278,000
2011-03-16 2011-03-14 6.100 1,736,000 +37,900 0.06% 10,589,600
2011-03-10 2011-03-08 6.100 1,698,100 -10,000 0.06% 10,358,410
2011-03-04 2011-03-02 6.200 1,708,100 +5,000 0.06% 10,590,220
2011-03-03 2011-03-01 6.200 1,703,100 -10,000 0.06% 10,559,220
2011-03-02 2011-02-28 6.200 1,713,100 -204,800 0.06% 10,621,220
2011-03-01 2011-02-25 5.900 1,917,900 +205,600 0.07% 11,315,610
2011-02-28 2011-02-24 5.900 1,712,300 +12,000 0.06% 10,102,570
2011-02-25 2011-02-23 6.200 1,700,300 +4,800 0.06% 10,541,860
2011-02-24 2011-02-22 6.200 1,695,500 +10,000 0.06% 10,512,100
2011-02-22 2011-02-18 7.000 1,685,500 -335,000 0.06% 11,798,500
2011-02-21 2011-02-17 7.200 2,020,500 -94,000 0.07% 14,547,600
2011-02-17 2011-02-15 6.900 2,114,500 +10,000 0.08% 14,590,050
2011-02-16 2011-02-14 7.200 2,104,500 +10,000 0.08% 15,152,400
2011-02-15 2011-02-11 7.200 2,094,500 +167,000 0.08% 15,080,400
2011-02-14 2011-02-10 6.700 1,927,500 +140,000 0.07% 12,914,250
2011-01-28 2011-01-26 6.100 1,787,500 -1,000 0.07% 10,903,750
2011-01-26 2011-01-24 6.300 1,788,500 -60,000 0.07% 11,267,550
2011-01-25 2011-01-21 6.400 1,848,500 -10,000 0.07% 11,830,400
2011-01-24 2011-01-20 6.300 1,858,500 -50,000 0.07% 11,708,550
2011-01-18 2011-01-14 6.300 1,908,500 -85,000 0.07% 12,023,550
2011-01-17 2011-01-13 6.400 1,993,500 -50,000 0.07% 12,758,400
2011-01-12 2011-01-10 6.200 2,043,500 -55,000 0.07% 12,669,700
2011-01-04 2010-12-31 5.600 2,098,500 +10,000 0.08% 11,751,600
2010-12-29 2010-12-24 5.800 2,088,500 -5,000 0.08% 12,113,300
2010-12-28 2010-12-22 5.900 2,093,500 -10,000 0.08% 12,351,650
2010-12-23 2010-12-21 5.800 2,103,500 +5,000 0.08% 12,200,300
2010-12-10 2010-12-08 6.000 2,098,500 -3,500 0.08% 12,591,000
2010-12-09 2010-12-07 6.100 2,102,000 +10,000 0.08% 12,822,200
2010-12-08 2010-12-06 6.100 2,092,000 -100,000 0.08% 12,761,200
2010-12-07 2010-12-03 6.100 2,192,000 +10,000 0.08% 13,371,200
2010-11-24 2010-11-22 5.700 2,182,000 -20,000 0.08% 12,437,400
2010-11-23 2010-11-19 5.800 2,202,000 -100,000 0.08% 12,771,600
2010-11-22 2010-11-18 6.000 2,302,000 +20,000 0.08% 13,812,000
2010-11-19 2010-11-17 5.800 2,282,000 -10,000 0.08% 13,235,600
2010-11-16 2010-11-12 5.900 2,292,000 -28,000 0.08% 13,522,800
2010-11-15 2010-11-11 6.100 2,320,000 -200,000 0.09% 14,152,000
2010-11-12 2010-11-10 6.300 2,520,000 +50,000 0.10% 15,876,000
2010-11-09 2010-11-05 6.500 2,470,000 -9,000 0.10% 16,055,000
2010-11-08 2010-11-04 6.600 2,479,000 +11,800 0.10% 16,361,400
2010-11-05 2010-11-03 6.900 2,467,200 +50,000 0.10% 17,023,680
2010-11-01 2010-10-28 6.500 2,417,200 +15,000 0.09% 15,711,800
2010-10-27 2010-10-25 6.600 2,402,200 -100,000 0.09% 15,854,520
2010-10-26 2010-10-22 6.600 2,502,200 -10,000 0.10% 16,514,520
2010-10-25 2010-10-21 6.700 2,512,200 -15,000 0.10% 16,831,740
2010-10-22 2010-10-20 6.400 2,527,200 +16,100 0.10% 16,174,080
2010-10-21 2010-10-19 6.400 2,511,100 +310,000 0.10% 16,071,040
2010-10-19 2010-10-15 5.700 2,201,100 +100,000 0.09% 12,546,270
2010-10-15 2010-10-13 5.700 2,101,100 -74,000 0.08% 11,976,270
2010-10-12 2010-10-08 5.600 2,175,100 +20,000 0.08% 12,180,560
2010-10-08 2010-10-06 5.800 2,155,100 -10,000 0.08% 12,499,580
2010-10-04 2010-09-29 5.600 2,165,100 +20,000 0.08% 12,124,560
2010-09-30 2010-09-28 5.600 2,145,100 +20,000 0.08% 12,012,560
2010-09-21 2010-09-17 5.100 2,125,100 -25,000 0.08% 10,838,010
2010-09-20 2010-09-16 5.100 2,150,100 -3,000 0.08% 10,965,510
2010-09-15 2010-09-13 5.300 2,153,100 +5,000 0.08% 11,411,430
2010-09-13 2010-09-09 5.200 2,148,100 +130,000 0.08% 11,170,120
2010-09-06 2010-09-02 4.950 2,018,100 -100,000 0.08% 9,989,595
2010-09-03 2010-09-01 4.900 2,118,100 -200,000 0.08% 10,378,690
2010-09-02 2010-08-31 4.950 2,318,100 -220,500 0.09% 11,474,595
2010-08-31 2010-08-27 5.100 2,538,600 +50,000 0.10% 12,946,860
2010-08-26 2010-08-24 5.000 2,488,600 -20,000 0.10% 12,443,000
2010-08-24 2010-08-20 5.400 2,508,600 -16,000 0.10% 13,546,440
2010-08-23 2010-08-19 5.500 2,524,600 +53,500 0.10% 13,885,300
2010-08-19 2010-08-17 5.300 2,471,100 -66,000 0.10% 13,096,830
2010-08-18 2010-08-16 5.400 2,537,100 -100,000 0.10% 13,700,340
2010-08-12 2010-08-10 5.700 2,637,100 -56,000 0.10% 15,031,470
2010-08-10 2010-08-06 5.500 2,693,100 -9,500 0.10% 14,812,050
2010-08-09 2010-08-05 5.500 2,702,600 +59,500 0.10% 14,864,300
2010-08-06 2010-08-04 5.400 2,643,100 +456,500 0.10% 14,272,740
2010-08-05 2010-08-03 5.300 2,186,600 -30,000 0.08% 11,588,980
2010-08-03 2010-07-30 5.400 2,216,600 +50,000 0.09% 11,969,640
2010-07-29 2010-07-27 5.000 2,166,600 -5,800 0.08% 10,833,000
2010-07-27 2010-07-23 5.000 2,172,400 +15,800 0.08% 10,862,000
2010-07-26 2010-07-22 5.200 2,156,600 -2,600 0.08% 11,214,320
2010-07-23 2010-07-21 5.100 2,159,200 +4,800 0.08% 11,011,920
2010-07-22 2010-07-20 5.000 2,154,400 -221,600 0.08% 10,772,000
2010-07-21 2010-07-19 5.100 2,376,000 +10,000 0.09% 12,117,600
2010-07-20 2010-07-16 5.200 2,366,000 -149,800 0.09% 12,303,200
2010-07-19 2010-07-15 5.300 2,515,800 -6,000 0.10% 13,333,740
2010-07-14 2010-07-12 5.400 2,521,800 +800 0.10% 13,617,720
2010-07-13 2010-07-09 5.400 2,521,000 +35,000 0.10% 13,613,400
2010-07-12 2010-07-08 5.300 2,486,000 +190,000 0.10% 13,175,800
2010-07-06 2010-07-02 6.200 2,296,000 -60,000 0.09% 14,235,200
2010-07-02 2010-06-29 6.400 2,356,000 -104,800 0.10% 15,078,400
2010-06-29 2010-06-25 6.300 2,460,800 +4,800 0.11% 15,503,040
2010-06-25 2010-06-23 6.700 2,456,000 -10,000 0.11% 16,455,200
2010-06-23 2010-06-21 6.900 2,466,000 +7,200 0.11% 17,015,400
2010-06-21 2010-06-17 6.600 2,458,800 -18,000 0.11% 16,228,080
2010-06-09 2010-06-07 6.600 2,476,800 +2,800 0.11% 16,346,880
2010-06-08 2010-06-04 6.900 2,474,000 -40,000 0.11% 17,070,600
2010-05-31 2010-05-27 6.400 2,514,000 -6,200 0.11% 16,089,600
2010-05-27 2010-05-25 5.400 2,520,200 +11,600 0.11% 13,609,080
2010-05-25 2010-05-20 5.600 2,508,600 -200 0.11% 14,048,160
2010-05-20 2010-05-18 6.600 2,508,800 +10,000 0.11% 16,558,080
2010-05-19 2010-05-17 6.500 2,498,800 +4,800 0.11% 16,242,200
2010-05-18 2010-05-14 7.000 2,494,000 -50,000 0.11% 17,458,000
2010-05-17 2010-05-13 7.200 2,544,000 -3,800 0.11% 18,316,800
2010-05-14 2010-05-12 7.100 2,547,800 +3,800 0.11% 18,089,380
2010-05-13 2010-05-11 7.400 2,544,000 -4,600 0.11% 18,825,600
2010-05-12 2010-05-10 7.300 2,548,600 -3,800 0.11% 18,604,780
2010-05-11 2010-05-07 7.000 2,552,400 +8,000 0.11% 17,866,800
2010-05-10 2010-05-06 7.100 2,544,400 +53,600 0.11% 18,065,240
2010-05-07 2010-05-05 7.800 2,490,800 -17,000 0.11% 19,428,240
2010-05-05 2010-05-03 8.100 2,507,800 +4,000 0.11% 20,313,180
2010-05-03 2010-04-29 8.400 2,503,800 +10,000 0.11% 21,031,920
2010-04-30 2010-04-28 8.700 2,493,800 +20,000 0.11% 21,696,060
2010-04-29 2010-04-27 8.800 2,473,800 +23,000 0.11% 21,769,440
2010-04-27 2010-04-23 9.300 2,450,800 -3,400 0.11% 22,792,440
2010-04-26 2010-04-22 8.400 2,454,200 +78,500 0.11% 20,615,280
2010-04-23 2010-04-21 8.900 2,375,700 -25,600 0.11% 21,143,730
2010-04-22 2010-04-20 9.300 2,401,300 -5,000 0.11% 22,332,090
2010-04-21 2010-04-19 9.200 2,406,300 +32,000 0.11% 22,137,960
2010-04-19 2010-04-15 9.700 2,374,300 -50,000 0.11% 23,030,710
2010-04-16 2010-04-14 9.600 2,424,300 +102,600 0.11% 23,273,280
2010-04-15 2010-04-13 9.400 2,321,700 -10,500 0.10% 21,823,980
2010-04-14 2010-04-12 9.400 2,332,200 +20,000 0.10% 21,922,680
2010-04-13 2010-04-09 9.900 2,312,200 +20,000 0.10% 22,890,780
2010-04-12 2010-04-08 10.100 2,292,200 +1,000 0.10% 23,151,220
2010-04-08 2010-04-01 10.300 2,291,200 +15,000 0.10% 23,599,360
2010-04-07 2010-03-31 10.000 2,276,200 -78,000 0.10% 22,762,000
2010-04-01 2010-03-30 10.500 2,354,200 -33,100 0.11% 24,719,100
2010-03-31 2010-03-29 9.500 2,387,300 +10,000 0.11% 22,679,350
2010-03-30 2010-03-26 9.300 2,377,300 +20,000 0.11% 22,108,890
2010-03-29 2010-03-25 9.000 2,357,300 -205,000 0.11% 21,215,700
2010-03-26 2010-03-24 8.200 2,562,300 -165,000 0.11% 21,010,860
2010-03-25 2010-03-23 8.000 2,727,300 -25,400 0.12% 21,818,400
2010-03-24 2010-03-22 8.100 2,752,700 +150,000 0.12% 22,296,870
2010-03-23 2010-03-19 8.400 2,602,700 -160,000 0.12% 21,862,680
2010-03-22 2010-03-18 8.500 2,762,700 -125,200 0.12% 23,482,950
2010-03-19 2010-03-17 7.900 2,887,900 +40,000 0.13% 22,814,410
2010-03-17 2010-03-15 7.900 2,847,900 -241,900 0.13% 22,498,410
2010-03-12 2010-03-10 8.000 3,089,800 -50,000 0.14% 24,718,400
2010-03-10 2010-03-08 8.000 3,139,800 +50,000 0.14% 25,118,400
2010-03-09 2010-03-05 7.800 3,089,800 +5,000 0.14% 24,100,440
2010-03-08 2010-03-04 7.600 3,084,800 -100,000 0.14% 23,444,480
2010-03-05 2010-03-03 7.700 3,184,800 -200,000 0.14% 24,522,960
2010-03-04 2010-03-02 8.200 3,384,800 +152,200 0.15% 27,755,360
2010-03-02 2010-02-26 8.200 3,232,600 -46,900 0.14% 26,507,320
2010-03-01 2010-02-25 7.700 3,279,500 +100,000 0.15% 25,252,150
2010-02-26 2010-02-24 7.700 3,179,500 -70,000 0.14% 24,482,150
2010-02-25 2010-02-23 7.700 3,249,500 -435,600 0.15% 25,021,150
2010-02-24 2010-02-22 7.700 3,685,100 +420,000 0.16% 28,375,270
2010-02-18 2010-02-12 6.500 3,265,100 -100,000 0.15% 21,223,150
2010-02-12 2010-02-10 6.300 3,365,100 +226,000 0.15% 21,200,130
2010-02-11 2010-02-09 6.700 3,139,100 +30,000 0.14% 21,031,970
2010-02-10 2010-02-08 6.400 3,109,100 -4,000 0.14% 19,898,240
2010-02-09 2010-02-05 6.300 3,113,100 +17,100 0.14% 19,612,530
2010-02-08 2010-02-04 6.700 3,096,000 -30,000 0.14% 20,743,200
2010-02-05 2010-02-03 6.800 3,126,000 -35,700 0.14% 21,256,800
2010-02-04 2010-02-02 6.500 3,161,700 +10,000 0.14% 20,551,050
2010-02-03 2010-02-01 6.100 3,151,700 +1,100 0.14% 19,225,370
2010-01-29 2010-01-27 5.700 3,150,600 -1,200 0.14% 17,958,420
2010-01-28 2010-01-26 6.000 3,151,800 +40,600 0.14% 18,910,800
2010-01-26 2010-01-22 6.600 3,111,200 +25,000 0.14% 20,533,920
2010-01-25 2010-01-21 6.800 3,086,200 -20,000 0.14% 20,986,160
2010-01-22 2010-01-20 7.000 3,106,200 +64,200 0.14% 21,743,400
2010-01-21 2010-01-19 6.700 3,042,000 -17,000 0.14% 20,381,400
2010-01-20 2010-01-18 6.700 3,059,000 -420,700 0.14% 20,495,300
2010-01-19 2010-01-15 7.200 3,479,700 +26,700 0.16% 25,053,840
2010-01-18 2010-01-14 6.800 3,453,000 +180,300 0.15% 23,480,400
2010-01-15 2010-01-13 6.200 3,272,700 -31,100 0.15% 20,290,740
2010-01-14 2010-01-12 6.200 3,303,800 +304,600 0.15% 20,483,560
2010-01-13 2010-01-11 6.300 2,999,200 -963,000 0.13% 18,894,960
2010-01-12 2010-01-08 5.800 3,962,200 +1,086,900 0.18% 22,980,760
2010-01-11 2010-01-07 5.700 2,875,300 -25,000 0.13% 16,389,210
2010-01-08 2010-01-06 5.700 2,900,300 -4,800 0.13% 16,531,710
2010-01-07 2010-01-05 5.700 2,905,100 -53,600 0.13% 16,559,070
2010-01-06 2010-01-04 5.400 2,958,700 +57,400 0.13% 15,976,980
2010-01-05 2009-12-31 5.000 2,901,300 -200,000 0.13% 14,506,500
2010-01-04 2009-12-29 5.000 3,101,300 +10,000 0.14% 15,506,500
2009-12-30 2009-12-28 5.000 3,091,300 -10,000 0.14% 15,456,500
2009-12-29 2009-12-24 4.950 3,101,300 -954,200 0.14% 15,351,435
2009-12-28 2009-12-22 4.550 4,055,500 +617,100 0.18% 18,452,525
2009-12-23 2009-12-21 4.500 3,438,400 +1,500 0.15% 15,472,800
2009-12-22 2009-12-18 4.450 3,436,900 -499,000 0.15% 15,294,205
2009-12-21 2009-12-17 4.500 3,935,900 -500,000 0.18% 17,711,550
2009-12-18 2009-12-16 4.550 4,435,900 +14,100 0.20% 20,183,345
2009-12-17 2009-12-15 4.650 4,421,800 -10,000 0.20% 20,561,370
2009-12-16 2009-12-14 4.650 4,431,800 +110,000 0.20% 20,607,870
2009-12-15 2009-12-11 4.800 4,321,800 -308,000 0.19% 20,744,640
2009-12-14 2009-12-10 4.550 4,629,800 -2,000 0.21% 21,065,590
2009-12-11 2009-12-09 4.700 4,631,800 +10,000 0.21% 21,769,460
2009-12-10 2009-12-08 4.800 4,621,800 -2,311,700 0.21% 22,184,640
2009-12-09 2009-12-07 4.750 6,933,500 +237,900 0.31% 32,934,125
2009-12-07 2009-12-03 4.900 6,695,600 +566,000 0.30% 32,808,440
2009-12-04 2009-12-02 4.900 6,129,600 -284,000 0.27% 30,035,040
2009-12-03 2009-12-01 4.750 6,413,600 +18,000 0.29% 30,464,600
2009-12-02 2009-11-30 4.800 6,395,600 +9,200 0.29% 30,698,880
2009-12-01 2009-11-27 4.800 6,386,400 -468,000 0.29% 30,654,720
2009-11-30 2009-11-26 4.850 6,854,400 -329,000 0.31% 33,243,840
2009-11-27 2009-11-25 4.700 7,183,400 -311,000 0.32% 33,761,980
2009-11-26 2009-11-24 4.800 7,494,400 +190,000 0.34% 35,973,120
2009-11-25 2009-11-23 5.000 7,304,400 +1,618,000 0.33% 36,522,000
2009-11-24 2009-11-20 4.950 5,686,400 +14,900 0.25% 28,147,680
2009-11-23 2009-11-19 4.950 5,671,500 +930,100 0.25% 28,073,925
2009-11-20 2009-11-18 5.000 4,741,400 +1,980,000 0.21% 23,707,000
2009-11-19 2009-11-17 5.000 2,761,400 +334,500 0.12% 13,807,000
2009-11-18 2009-11-16 4.950 2,426,900 +33,000 0.11% 12,013,155
2009-11-17 2009-11-13 5.400 2,393,900 +28,500 0.11% 12,927,060
2009-11-16 2009-11-12 6.100 2,365,400 +19,100 0.11% 14,428,940
2009-11-13 2009-11-11 6.600 2,346,300 -2,677,800 0.10% 15,485,580
2009-11-03 2009-10-30 3.850 5,024,100 +5,900 0.22% 19,342,785
2009-10-23 2009-10-21 3.900 5,018,200 -420,000 0.22% 19,570,980
2009-10-21 2009-10-19 3.750 5,438,200 +49,700 0.24% 20,393,250
2009-10-15 2009-10-13 3.650 5,388,500 +300 0.24% 19,668,025
2009-09-30 2009-09-28 3.700 5,388,200 -21,600 0.24% 19,936,340
2009-09-29 2009-09-25 3.750 5,409,800 -178,400 0.24% 20,286,750
2009-09-22 2009-09-18 4.000 5,588,200 -89,200 0.25% 22,352,800
2009-09-18 2009-09-16 3.950 5,677,400 -10,800 0.25% 22,425,730
2009-09-16 2009-09-14 3.950 5,688,200 -12,300 0.25% 22,468,390
2009-09-15 2009-09-11 4.000 5,700,500 -20,000 0.25% 22,802,000
2009-09-08 2009-09-04 3.850 5,720,500 -3,000 0.26% 22,023,925
2009-08-27 2009-08-25 3.900 5,723,500 -75,600 0.26% 22,321,650
2009-08-20 2009-08-18 3.700 5,799,100 -14,000 0.26% 21,456,670
2009-08-17 2009-08-13 3.950 5,813,100 -104,400 0.26% 22,961,745
2009-08-13 2009-08-11 4.050 5,917,500 -73,000 0.26% 23,965,875
2009-08-10 2009-08-06 4.000 5,990,500 -75,000 0.27% 23,962,000
2009-08-04 2009-07-31 4.200 6,065,500 -200,000 0.27% 25,475,100
2009-07-29 2009-07-27 4.350 6,265,500 -20,000 0.28% 27,254,925
2009-07-27 2009-07-23 4.300 6,285,500 -500,000 0.28% 27,027,650
2009-07-23 2009-07-21 4.250 6,785,500 -310,000 0.30% 28,838,375
2009-07-17 2009-07-15 3.950 7,095,500 -200,000 0.32% 28,027,225
2009-07-16 2009-07-14 3.850 7,295,500 -990,000 0.33% 28,087,675
2009-07-14 2009-07-10 3.800 8,285,500 +20,000 0.37% 31,484,900
2009-07-06 2009-07-02 4.000 8,265,500 -9,000 0.37% 33,062,000
2009-07-03 2009-06-30 3.900 8,274,500 -401,300 0.37% 32,270,550
2009-06-30 2009-06-26 3.700 8,675,800 +14,000 0.39% 32,100,460
2009-06-26 2009-06-24 3.750 8,661,800 -290,000 0.39% 32,481,750
2009-06-19 2009-06-17 3.900 8,951,800 -53,000 0.40% 34,912,020
2009-06-18 2009-06-16 3.900 9,004,800 +858,000 0.40% 35,118,720
2009-06-17 2009-06-15 4.100 8,146,800 -10,000 0.36% 33,401,880
2009-06-16 2009-06-12 4.200 8,156,800 -9,500 0.36% 34,258,560
2009-06-12 2009-06-10 4.400 8,166,300 -240,000 0.37% 35,931,720
2009-06-11 2009-06-09 4.350 8,406,300 -740,000 0.38% 36,567,405
2009-06-10 2009-06-08 4.650 9,146,300 +699,400 0.41% 42,530,295
2009-06-09 2009-06-05 4.250 8,446,900 -509,500 0.38% 35,899,325
2009-06-08 2009-06-04 4.150 8,956,400 +800,600 0.40% 37,169,060
2009-06-05 2009-06-03 4.250 8,155,800 -600,000 0.36% 34,662,150
2009-06-03 2009-06-01 4.300 8,755,800 +73,000 0.39% 37,649,940
2009-06-02 2009-05-29 4.100 8,682,800 +10,000 0.39% 35,599,480
2009-06-01 2009-05-27 4.100 8,672,800 +580,700 0.39% 35,558,480
2009-05-27 2009-05-25 3.700 8,092,100 -30,000 0.36% 29,940,770
2009-05-26 2009-05-22 3.650 8,122,100 +30,000 0.36% 29,645,665
2009-05-25 2009-05-21 3.750 8,092,100 -100,000 0.36% 30,345,375
2009-05-22 2009-05-20 3.700 8,192,100 +60,000 0.37% 30,310,770
2009-05-21 2009-05-19 3.500 8,132,100 +140,000 0.36% 28,462,350
2009-05-19 2009-05-15 3.300 7,992,100 +847,500 0.36% 26,373,930
2009-05-18 2009-05-14 3.300 7,144,600 +592,500 0.32% 23,577,180
2009-05-15 2009-05-13 3.400 6,552,100 +440,000 0.29% 22,277,140
2009-05-14 2009-05-12 3.300 6,112,100 +1,860,000 0.27% 20,169,930
2009-05-13 2009-05-11 3.200 4,252,100 +960,000 0.19% 13,606,720
2009-05-12 2009-05-08 3.450 3,292,100 +350,000 0.15% 11,357,745
2009-05-11 2009-05-07 3.250 2,942,100 -7,500 0.13% 9,561,825
2009-05-07 2009-05-05 3.200 2,949,600 -100,000 0.13% 9,438,720
2009-05-05 2009-04-30 3.050 3,049,600 -200,000 0.14% 9,301,280
2009-04-29 2009-04-27 2.900 3,249,600 -20,000 0.15% 9,423,840
2009-04-28 2009-04-24 3.100 3,269,600 -16,000 0.15% 10,135,760
2009-04-21 2009-04-17 3.350 3,285,600 +53,500 0.15% 11,006,760
2009-04-20 2009-04-16 3.300 3,232,100 -255,500 0.14% 10,665,930
2009-04-17 2009-04-15 3.400 3,487,600 +300,000 0.16% 11,857,840
2009-04-16 2009-04-14 3.100 3,187,600 -3,000 0.14% 9,881,560
2009-04-08 2009-04-06 3.050 3,190,600 -40,000 0.14% 9,731,330
2009-04-03 2009-04-01 2.900 3,230,600 +20,000 0.14% 9,368,740
2009-03-31 2009-03-27 3.100 3,210,600 +27,500 0.14% 9,952,860
2009-03-30 2009-03-26 2.850 3,183,100 +100,000 0.14% 9,071,835
2009-03-27 2009-03-25 2.800 3,083,100 -10,000 0.14% 8,632,680
2009-03-24 2009-03-20 2.650 3,093,100 -24,000 0.14% 8,196,715
2009-03-20 2009-03-18 2.800 3,117,100 +24,000 0.14% 8,727,880
2009-03-19 2009-03-17 2.650 3,093,100 -25,800 0.14% 8,196,715
2009-03-12 2009-03-10 2.500 3,118,900 -8,000 0.14% 7,797,250
2009-03-06 2009-03-04 2.650 3,126,900 +8,000 0.14% 8,286,285
2009-03-03 2009-02-27 2.700 3,118,900 +1,000 0.14% 8,421,030
2009-03-02 2009-02-26 2.700 3,117,900 +2,000 0.14% 8,418,330
2009-02-24 2009-02-20 2.750 3,115,900 +7,000 0.14% 8,568,725
2009-02-23 2009-02-19 2.950 3,108,900 -622,000 0.14% 9,171,255
2009-02-20 2009-02-18 2.900 3,730,900 -405,000 0.17% 10,819,610
2009-02-19 2009-02-17 2.700 4,135,900 -500,000 0.19% 11,166,930
2009-02-12 2009-02-10 2.450 4,635,900 -110,000 0.21% 11,357,955
2009-02-11 2009-02-09 2.390 4,745,900 -295,000 0.21% 11,342,701
2009-02-10 2009-02-06 2.500 5,040,900 -55,300 0.23% 12,602,250
2009-02-09 2009-02-05 2.800 5,096,200 -9,000 0.23% 14,269,360
2009-02-05 2009-02-03 2.700 5,105,200 -75,000 0.23% 13,784,040
2009-02-03 2009-01-30 2.750 5,180,200 -200,000 0.23% 14,245,550
2009-01-23 2009-01-21 2.470 5,380,200 +6,000 0.24% 13,289,094
2009-01-21 2009-01-19 2.700 5,374,200 +200,000 0.24% 14,510,340
2009-01-19 2009-01-15 2.850 5,174,200 -2,492,000 0.23% 14,746,470
2009-01-16 2009-01-14 3.000 7,666,200 -100,000 0.34% 22,998,600
2009-01-15 2009-01-13 3.000 7,766,200 +5,700 0.35% 23,298,600
2009-01-14 2009-01-12 2.950 7,760,500 +2,000 0.35% 22,893,475
2009-01-12 2009-01-08 3.250 7,758,500 -300,000 0.35% 25,215,125
2009-01-09 2009-01-07 3.550 8,058,500 +16,000 0.36% 28,607,675
2009-01-08 2009-01-06 3.450 8,042,500 +3,300 0.36% 27,746,625
2009-01-07 2009-01-05 3.300 8,039,200 +16,600 0.36% 26,529,360
2009-01-05 2008-12-31 3.250 8,022,600 -100,000 0.36% 26,073,450
2009-01-02 2008-12-29 3.250 8,122,600 -98,000 0.36% 26,398,450
2008-12-30 2008-12-24 2.950 8,220,600 -100,000 0.44% 24,250,770
2008-12-29 2008-12-22 2.380 8,320,600 +6,000 0.45% 19,803,028
2008-12-23 2008-12-19 2.440 8,314,600 +5,000 0.45% 20,287,624
2008-12-22 2008-12-18 2.350 8,309,600 -158,000 0.45% 19,527,560
2008-12-19 2008-12-17 2.350 8,467,600 -142,000 0.45% 19,898,860
2008-12-18 2008-12-16 2.220 8,609,600 +2,000 0.46% 19,113,312
2008-12-17 2008-12-15 2.380 8,607,600 +3,000 0.46% 20,486,088
2008-12-15 2008-12-11 2.150 8,604,600 -31,000 0.46% 18,499,890
2008-12-12 2008-12-10 2.080 8,635,600 +5,000 0.46% 17,962,048
2008-12-09 2008-12-05 1.690 8,630,600 -40,000 0.46% 14,585,714
2008-12-08 2008-12-04 1.730 8,670,600 +40,000 0.47% 15,000,138
2008-11-21 2008-11-19 1.580 8,630,600 -30,000 0.46% 13,636,348
2008-11-20 2008-11-18 1.650 8,660,600 -20,000 0.47% 14,289,990
2008-11-19 2008-11-17 1.640 8,680,600 +1,000 0.47% 14,236,184
2008-11-18 2008-11-14 1.670 8,679,600 +240,000 0.47% 14,494,932
2008-11-14 2008-11-12 1.730 8,439,600 +92,000 0.45% 14,600,508
2008-11-03 2008-10-30 1.340 8,347,600 -100 0.45% 11,185,784
2008-10-31 2008-10-29 1.300 8,347,700 -50,000 0.45% 10,852,010
2008-10-30 2008-10-28 1.250 8,397,700 +130,000 0.45% 10,497,125
2008-10-29 2008-10-27 1.170 8,267,700 +120,000 0.44% 9,673,209
2008-10-23 2008-10-21 1.700 8,147,700 +1,320,000 0.44% 13,851,090
2008-10-17 2008-10-15 1.730 6,827,700 +680,000 0.37% 11,811,921
2008-10-16 2008-10-14 1.820 6,147,700 +200,100 0.33% 11,188,814
2008-10-14 2008-10-10 1.720 5,947,600 +80,000 0.32% 10,229,872
2008-09-30 2008-09-26 2.290 5,867,600 -12,600 0.32% 13,436,804
2008-09-26 2008-09-24 2.420 5,880,200 +848,000 0.32% 14,230,084
2008-09-19 2008-09-17 2.950 5,032,200 -660,000 0.27% 14,844,990
2008-09-18 2008-09-16 3.100 5,692,200 -190,000 0.31% 17,645,820
2008-08-12 2008-08-08 3.650 5,882,200 -50,000 0.32% 21,470,030
2008-08-05 2008-08-01 4.200 5,932,200 +50,000 0.32% 24,915,240
2008-07-28 2008-07-24 4.400 5,882,200 -30,000 0.32% 25,881,680
2008-07-25 2008-07-23 4.550 5,912,200 +26,000 0.32% 26,900,510
2008-07-24 2008-07-22 4.550 5,886,200 +30,000 0.32% 26,782,210
2008-06-30 2008-06-26 4.500 5,856,200 -280,000 0.31% 26,352,900
2008-06-25 2008-06-23 4.750 6,136,200 -6,000 0.33% 29,146,950
2008-06-20 2008-06-18 4.900 6,142,200 -12,000 0.33% 30,096,780
2008-06-05 2008-06-03 5.200 6,154,200 +400 0.33% 32,001,840
2008-06-03 2008-05-30 4.800 6,153,800 -7,000 0.33% 29,538,240
2008-05-29 2008-05-27 5.700 6,160,800 +7,000 0.33% 35,116,560
2008-05-20 2008-05-16 5.400 6,153,800 +1,350,000 0.33% 33,230,520
2008-05-19 2008-05-15 5.700 4,803,800 +674,000 0.26% 27,381,660
2008-05-16 2008-05-14 5.600 4,129,800 +100,000 0.22% 23,126,880
2008-05-13 2008-05-08 6.000 4,029,800 +16,000 0.22% 24,178,800
2008-05-08 2008-05-06 6.400 4,013,800 -2,000 0.22% 25,688,320
2008-05-06 2008-05-02 6.100 4,015,800 +2,000 0.22% 24,496,380
2008-04-30 2008-04-28 5.800 4,013,800 +150,000 0.22% 23,280,040
2008-04-29 2008-04-25 5.900 3,863,800 +8,000 0.21% 22,796,420
2008-04-25 2008-04-23 6.100 3,855,800 +220,000 0.21% 23,520,380
2008-04-23 2008-04-21 5.600 3,635,800 +1,030,000 0.20% 20,360,480
2008-04-18 2008-04-16 5.600 2,605,800 +3,000 0.14% 14,592,480
2008-03-31 2008-03-27 5.700 2,602,800 +30,000 0.14% 14,835,960
2008-03-28 2008-03-26 5.200 2,572,800 -5,000 0.14% 13,378,560
2008-03-19 2008-03-17 4.500 2,577,800 +17,500 0.14% 11,600,100
2008-03-17 2008-03-13 4.950 2,560,300 +10,000 0.14% 12,673,485
2008-03-10 2008-03-06 5.600 2,550,300 +10,000 0.14% 14,281,680
2008-03-07 2008-03-05 5.800 2,540,300 -17,200 0.14% 14,733,740
2008-02-22 2008-02-20 6.400 2,557,500 -1,200,000 0.14% 16,368,000
2008-02-21 2008-02-19 6.500 3,757,500 +1,000,000 0.20% 24,423,750
2008-02-15 2008-02-13 6.500 2,757,500 -10,000 0.15% 17,923,750
2008-02-11 2008-02-04 6.700 2,767,500 +2,500 0.15% 18,542,250
2008-01-24 2008-01-22 6.400 2,765,000 +10,800 0.15% 17,696,000
2008-01-18 2008-01-16 7.100 2,754,200 +10,000 0.15% 19,554,820
2008-01-14 2008-01-10 7.600 2,744,200 +19,300 0.15% 20,855,920
2008-01-11 2008-01-09 7.600 2,724,900 +10,000 0.15% 20,709,240
2008-01-09 2008-01-07 7.600 2,714,900 +71,000 0.15% 20,633,240
2008-01-07 2008-01-03 7.700 2,643,900 +185,000 0.14% 20,358,030
2008-01-04 2008-01-02 7.900 2,458,900 +50,000 0.13% 19,425,310
2008-01-03 2007-12-31 8.200 2,408,900 +177,000 0.13% 19,752,980
2008-01-02 2007-12-27 8.300 2,231,900 -247,000 0.12% 18,524,770
2007-12-21 2007-12-19 7.200 2,478,900 +4,000 0.13% 17,848,080
2007-12-20 2007-12-18 7.400 2,474,900 +160,800 0.13% 18,314,260
2007-12-19 2007-12-17 7.400 2,314,100 +30,000 0.12% 17,124,340
2007-12-17 2007-12-13 7.600 2,284,100 -200 0.12% 17,359,160
2007-12-14 2007-12-12 7.700 2,284,300 -1,000,000 0.12% 17,589,110
2007-12-13 2007-12-11 7.900 3,284,300 +200 0.18% 25,945,970
2007-12-11 2007-12-07 7.900 3,284,100 +14,000 0.18% 25,944,390
2007-12-10 2007-12-06 7.600 3,270,100 +8,000 0.18% 24,852,760
2007-11-12 2007-11-08 8.600 3,262,100 -10,000 0.18% 28,054,060
2007-11-08 2007-11-06 9.000 3,272,100 -100,000 0.18% 29,448,900
2007-11-07 2007-11-05 8.700 3,372,100 -16,300 0.18% 29,337,270
2007-11-02 2007-10-31 8.800 3,388,400 +2,000 0.18% 29,817,920
2007-11-01 2007-10-30 8.900 3,386,400 +500 0.18% 30,138,960
2007-10-31 2007-10-29 9.000 3,385,900 -130,000 0.18% 30,473,100
2007-10-30 2007-10-26 9.300 3,515,900 -1,900 0.19% 32,697,870
2007-10-29 2007-10-25 9.300 3,517,800 -4,200,000 0.19% 32,715,540
2007-10-26 2007-10-24 9.300 7,717,800 +900,000 0.42% 71,775,540
2007-10-25 2007-10-23 9.500 6,817,800 -100,000 0.37% 64,769,100
2007-10-24 2007-10-22 9.500 6,917,800 -882,600 0.37% 65,719,100
2007-10-23 2007-10-18 9.400 7,800,400 -3,000 0.42% 73,323,760
2007-10-18 2007-10-16 9.600 7,803,400 -210,000 0.42% 74,912,640
2007-10-17 2007-10-15 9.700 8,013,400 -234,000 0.43% 77,729,980
2007-10-16 2007-10-12 9.800 8,247,400 -103,200 0.44% 80,824,520
2007-10-15 2007-10-11 10.100 8,350,600 -100,000 0.45% 84,341,060
2007-10-12 2007-10-10 10.100 8,450,600 -1,613,400 0.46% 85,351,060
2007-10-11 2007-10-09 10.200 10,064,000 +200,000 0.54% 102,652,800
2007-10-10 2007-10-08 10.100 9,864,000 -20,000 0.53% 99,626,400
2007-10-09 2007-10-05 10.100 9,884,000 -200,000 0.53% 99,828,400
2007-10-08 2007-10-04 10.100 10,084,000 +500,100 0.54% 101,848,400
2007-10-05 2007-10-03 9.700 9,583,900 +1,221,000 0.52% 92,963,830
2007-10-04 2007-10-02 10.100 8,362,900 -249,100 0.45% 84,465,290
2007-10-03 2007-09-28 9.200 8,612,000 -282,000 0.46% 79,230,400
2007-10-02 2007-09-27 8.900 8,894,000 -935,000 0.48% 79,156,600
2007-09-27 2007-09-24 8.900 9,829,000 +2,000 0.53% 87,478,100
2007-09-21 2007-09-19 9.000 9,827,000 +15,800 0.53% 88,443,000
2007-09-19 2007-09-17 8.900 9,811,200 -23,800 0.53% 87,319,680
2007-09-18 2007-09-14 9.300 9,835,000 -48,500 0.53% 91,465,500
2007-09-14 2007-09-12 9.200 9,883,500 -15,000 0.53% 90,928,200
2007-09-07 2007-09-05 9.100 9,898,500 -50,000 0.53% 90,076,350
2007-09-06 2007-09-04 9.100 9,948,500 +1,200 0.54% 90,531,350
2007-09-05 2007-09-03 9.500 9,947,300 +17,600 0.54% 94,499,350
2007-09-04 2007-08-31 9.100 9,929,700 +55,000 0.54% 90,360,270
2007-09-03 2007-08-30 9.000 9,874,700 +70,000 0.53% 88,872,300
2007-08-30 2007-08-28 8.700 9,804,700 -69,800 0.53% 85,300,890
2007-08-29 2007-08-27 9.000 9,874,500 -299,200 0.53% 88,870,500
2007-08-28 2007-08-24 8.800 10,173,700 -100,000 0.55% 89,528,560
2007-08-24 2007-08-22 8.900 10,273,700 -100,000 0.55% 91,435,930
2007-08-23 2007-08-21 8.500 10,373,700 -10,000 0.56% 88,176,450
2007-08-21 2007-08-17 8.600 10,383,700 -50,000 0.56% 89,299,820
2007-08-20 2007-08-16 8.700 10,433,700 +40,000 0.56% 90,773,190
2007-08-17 2007-08-15 9.000 10,393,700 +10,000 0.56% 93,543,300
2007-08-16 2007-08-14 9.200 10,383,700 -20,000 0.56% 95,530,040
2007-08-15 2007-08-13 9.000 10,403,700 +20,000 0.56% 93,633,300
2007-08-10 2007-08-08 9.500 10,383,700 -13,000 0.56% 98,645,150
2007-08-09 2007-08-07 9.300 10,396,700 -3,000 0.56% 96,689,310
2007-08-08 2007-08-06 9.400 10,399,700 -5,000 0.56% 97,757,180
2007-08-02 2007-07-31 10.300 10,404,700 -11,600 0.56% 107,168,410
2007-08-01 2007-07-30 10.100 10,416,300 -35,000 0.56% 105,204,630
2007-07-31 2007-07-27 10.400 10,451,300 +113,000 0.56% 108,693,520
2007-07-30 2007-07-26 11.000 10,338,300 +181,000 0.56% 113,721,300
2007-07-27 2007-07-25 11.000 10,157,300 +4,200 0.55% 111,730,300
2007-07-26 2007-07-24 11.100 10,153,100 -4,400 0.55% 112,699,410
2007-07-25 2007-07-23 11.100 10,157,500 +35,400 0.55% 112,748,250
2007-07-24 2007-07-20 11.200 10,122,100 +228,000 0.55% 113,367,520
2007-07-20 2007-07-18 11.300 9,894,100 +4,200 0.54% 111,803,330
2007-07-19 2007-07-17 11.200 9,889,900 +66,000 0.53% 110,766,880
2007-07-18 2007-07-16 11.000 9,823,900 +27,000 0.53% 108,062,900
2007-07-13 2007-07-11 11.400 9,796,900 +1,584,600 0.53% 111,684,660
2007-07-12 2007-07-10 11.700 8,212,300 +610,500 0.44% 96,083,910
2007-07-11 2007-07-09 11.200 7,601,800 +40,200 0.41% 85,140,160
2007-07-10 2007-07-06 10.700 7,561,600 +29,000 0.41% 80,909,120
2007-07-06 2007-07-04 10.600 7,532,600 +99,000 0.41% 79,845,560
2007-07-05 2007-07-03 10.800 7,433,600 -17,100 0.40% 80,282,880
2007-06-29 2007-06-27 10.800 7,450,700 -5,000 0.40% 80,467,560
2007-06-28 2007-06-26 11.000 7,455,700 +5,000 0.40% 82,012,700
2007-06-27 2007-06-25 11.100 7,450,700 +19,500 0.40% 82,702,770
2007-06-26 2007-06-22 11.200 7,431,200 0.40% 83,229,440

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top