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: DAIWA CAPITAL MARKETS HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 77.550 762,050 +0 0.01% 59,096,978
2025-10-13 2025-10-09 83.500 762,050 +0 0.01% 63,631,175
2025-10-10 2025-10-08 89.500 762,050 +1,000 0.01% 68,203,475
2025-10-09 2025-10-06 91.050 761,050 -1,000 0.01% 69,293,602
2025-10-06 2025-10-02 89.650 762,050 -1,000 0.01% 68,317,782
2025-10-03 2025-09-30 79.550 763,050 +500 0.01% 60,700,628
2025-10-02 2025-09-29 76.500 762,550 +1,500 0.01% 58,335,075
2025-09-29 2025-09-25 76.800 761,050 -3,500 0.01% 58,448,640
2025-09-26 2025-09-24 76.750 764,550 +2,500 0.01% 58,679,212
2025-09-24 2025-09-22 73.350 762,050 -500 0.01% 55,896,367
2025-09-23 2025-09-19 69.750 762,550 +2,500 0.01% 53,187,862
2025-09-16 2025-09-12 62.750 760,050 -2,500 0.01% 47,693,138
2025-09-15 2025-09-11 63.350 762,550 +500 0.01% 48,307,542
2025-09-11 2025-09-09 58.250 762,050 +500 0.01% 44,389,412
2025-09-08 2025-09-04 56.000 761,550 +6,500 0.01% 42,646,800
2025-09-04 2025-09-02 60.700 755,050 +500 0.01% 45,831,535
2025-09-03 2025-09-01 63.650 754,550 +500 0.01% 48,027,108
2025-09-02 2025-08-29 60.700 754,050 -1,000 0.01% 45,770,835
2025-09-01 2025-08-28 62.300 755,050 -11,500 0.01% 47,039,615
2025-08-28 2025-08-26 56.200 766,550 +500 0.01% 43,080,110
2025-08-26 2025-08-22 56.900 766,050 -1,000 0.01% 43,588,245
2025-08-21 2025-08-19 50.050 767,050 -500 0.01% 38,390,852
2025-08-20 2025-08-18 51.800 767,550 -1,000 0.01% 39,759,090
2025-08-19 2025-08-15 52.750 768,550 +2,000 0.01% 40,541,012
2025-08-18 2025-08-14 52.000 766,550 +500 0.01% 39,860,600
2025-08-14 2025-08-12 51.150 766,050 -1,000 0.01% 39,183,458
2025-08-12 2025-08-08 48.660 767,050 +2,000 0.01% 37,324,653
2025-08-01 2025-07-30 50.200 765,050 -2,500 0.01% 38,405,510
2025-07-31 2025-07-29 53.350 767,550 +500 0.01% 40,948,792
2025-07-29 2025-07-25 52.750 767,050 -1,000 0.01% 40,461,888
2025-07-28 2025-07-24 50.250 768,050 -2,000 0.01% 38,594,512
2025-07-24 2025-07-22 48.550 770,050 -8,500 0.01% 37,385,928
2025-07-22 2025-07-18 47.100 778,550 +500 0.01% 36,669,705
2025-07-21 2025-07-17 46.300 778,050 -1,000 0.01% 36,023,715
2025-07-18 2025-07-16 45.400 779,050 +1,000 0.01% 35,368,870
2025-07-17 2025-07-15 45.600 778,050 -2,000 0.01% 35,479,080
2025-07-16 2025-07-14 46.450 780,050 -6,600 0.01% 36,233,322
2025-07-15 2025-07-11 45.950 786,650 +6,000 0.01% 36,146,568
2025-07-10 2025-07-08 45.650 780,650 +500 0.01% 35,636,672
2025-07-09 2025-07-07 44.300 780,150 -1,500 0.01% 34,560,645
2025-07-08 2025-07-04 43.950 781,650 -500 0.01% 34,353,518
2025-07-04 2025-07-02 43.550 782,150 -20,000 0.01% 34,062,632
2025-07-03 2025-06-30 44.700 802,150 -500 0.01% 35,856,105
2025-06-27 2025-06-25 44.050 802,650 -300 0.01% 35,356,732
2025-06-24 2025-06-20 39.500 802,950 +7,000 0.01% 31,716,525
2025-06-23 2025-06-19 38.850 795,950 -21,500 0.01% 30,922,658
2025-06-20 2025-06-18 39.250 817,450 -3,500 0.01% 32,084,912
2025-06-19 2025-06-17 39.700 820,950 +3,500 0.01% 32,591,715
2025-06-17 2025-06-13 40.000 817,450 +500 0.01% 32,698,000
2025-06-11 2025-06-09 42.250 816,950 +1,000 0.01% 34,516,138
2025-06-03 2025-05-30 40.550 815,950 +1,000 0.01% 33,086,772
2025-05-26 2025-05-22 41.800 814,950 -1,500 0.01% 34,064,910
2025-05-23 2025-05-21 42.650 816,450 +1,000 0.01% 34,821,592
2025-05-13 2025-05-09 43.000 815,450 -500 0.01% 35,064,350
2025-05-12 2025-05-08 45.150 815,950 +1,000 0.01% 36,840,142
2025-05-09 2025-05-07 46.200 814,950 +500 0.01% 37,650,690
2025-05-07 2025-05-02 47.500 814,450 -1,000 0.01% 38,686,375
2025-04-30 2025-04-28 45.400 815,450 -3,500 0.01% 37,021,430
2025-04-22 2025-04-16 45.400 818,950 +500 0.01% 37,180,330
2025-04-16 2025-04-14 47.500 818,450 +500 0.01% 38,876,375
2025-04-14 2025-04-10 44.100 817,950 +500 0.01% 36,071,595
2025-04-11 2025-04-09 43.250 817,450 -500 0.01% 35,354,712
2025-04-10 2025-04-08 39.150 817,950 -4,000 0.01% 32,022,742
2025-04-09 2025-04-07 37.700 821,950 -200 0.01% 30,987,515
2025-04-03 2025-04-01 44.300 822,150 +1,000 0.01% 36,421,245
2025-04-02 2025-03-31 46.100 821,150 -500 0.01% 37,855,015
2025-04-01 2025-03-28 48.000 821,650 +500 0.01% 39,439,200
2025-03-28 2025-03-26 48.300 821,150 +500 0.01% 39,661,545
2025-03-25 2025-03-21 46.950 820,650 +1,000 0.01% 38,529,518
2025-03-21 2025-03-19 51.050 819,650 -3,000 0.01% 41,843,132
2025-03-20 2025-03-18 51.700 822,650 +500 0.01% 42,531,005
2025-03-19 2025-03-17 49.550 822,150 -2,000 0.01% 40,737,532
2025-03-12 2025-03-10 52.050 824,150 -300 0.01% 42,897,008
2025-03-11 2025-03-07 54.600 824,450 -1,500 0.01% 45,014,970
2025-03-07 2025-03-05 54.950 825,950 -1,000 0.01% 45,385,952
2025-03-06 2025-03-04 51.550 826,950 -41,500 0.01% 42,629,272
2025-03-05 2025-03-03 51.400 868,450 -10,000 0.01% 44,638,330
2025-03-04 2025-02-28 53.600 878,450 +3,500 0.01% 47,084,920
2025-03-03 2025-02-27 57.800 874,950 +5,100 0.01% 50,572,110
2025-02-28 2025-02-26 57.400 869,850 -1,500 0.01% 49,929,390
2025-02-27 2025-02-25 54.200 871,350 +6,000 0.01% 47,227,170
2025-02-25 2025-02-21 54.200 865,350 -17,100 0.01% 46,901,970
2025-02-24 2025-02-20 50.250 882,450 +500 0.01% 44,343,112
2025-02-21 2025-02-19 51.800 881,950 +6,100 0.01% 45,685,010
2025-02-20 2025-02-18 47.800 875,850 -500 0.01% 41,865,630
2025-02-19 2025-02-17 47.500 876,350 +10,500 0.01% 41,626,625
2025-02-18 2025-02-14 45.550 865,850 +1,000 0.01% 39,439,468
2025-02-14 2025-02-12 47.950 864,850 -5,000 0.01% 41,469,558
2025-02-12 2025-02-10 47.800 869,850 -2,000 0.01% 41,578,830
2025-02-11 2025-02-07 46.650 871,850 +500 0.01% 40,671,802
2025-02-10 2025-02-06 47.900 871,350 -32,000 0.01% 41,737,665
2025-02-07 2025-02-05 44.700 903,350 -1,900 0.01% 40,379,745
2025-02-06 2025-02-04 45.450 905,250 +4,000 0.01% 41,143,612
2025-02-05 2025-02-03 41.900 901,250 -6,500 0.01% 37,762,375
2025-02-04 2025-01-28 38.000 907,750 +500 0.01% 34,494,500
2025-01-27 2025-01-23 39.050 907,250 -5,000 0.01% 35,428,112
2025-01-24 2025-01-22 42.100 912,250 +500 0.01% 38,405,725
2025-01-23 2025-01-21 41.900 911,750 -10,000 0.01% 38,202,325
2025-01-22 2025-01-20 39.400 921,750 -5,500 0.01% 36,316,950
2025-01-21 2025-01-17 39.450 927,250 -2,000 0.01% 36,580,012
2025-01-20 2025-01-16 36.000 929,250 +500 0.01% 33,453,000
2025-01-17 2025-01-15 37.200 928,750 -5,000 0.01% 34,549,500
2025-01-16 2025-01-14 35.100 933,750 -26,500 0.01% 32,774,625
2025-01-14 2025-01-10 32.350 960,250 -1,000 0.01% 31,064,088
2025-01-13 2025-01-09 31.450 961,250 -1,000 0.01% 30,231,312
2025-01-09 2025-01-07 31.150 962,250 -500 0.01% 29,974,088
2025-01-03 2024-12-31 31.800 962,750 -4,000 0.01% 30,615,450
2025-01-02 2024-12-27 30.650 966,750 -175,500 0.01% 29,630,888
2024-12-30 2024-12-24 29.150 1,142,250 -1,500 0.01% 33,296,588
2024-12-27 2024-12-20 28.300 1,143,750 -6,000 0.01% 32,368,125
2024-12-23 2024-12-19 26.150 1,149,750 +6,000 0.01% 30,065,962
2024-12-17 2024-12-13 25.900 1,143,750 -100 0.01% 29,623,125
2024-12-12 2024-12-10 27.000 1,143,850 -5,000 0.01% 30,883,950
2024-12-06 2024-12-04 26.300 1,148,850 -1,000 0.01% 30,214,755
2024-12-04 2024-12-02 26.400 1,149,850 -4,500 0.01% 30,356,040
2024-12-03 2024-11-29 26.000 1,154,350 +3,500 0.01% 30,013,100
2024-12-02 2024-11-28 25.150 1,150,850 -2,000 0.01% 28,943,878
2024-11-27 2024-11-25 25.100 1,152,850 +5,500 0.01% 28,936,535
2024-11-25 2024-11-21 26.850 1,147,350 -3,000 0.01% 30,806,348
2024-11-22 2024-11-20 26.900 1,150,350 -1,500 0.01% 30,944,415
2024-11-20 2024-11-18 26.450 1,151,850 -4,500 0.01% 30,466,432
2024-11-13 2024-11-11 29.500 1,156,350 -14,000 0.01% 34,112,325
2024-11-12 2024-11-08 28.550 1,170,350 -15,500 0.01% 33,413,492
2024-11-11 2024-11-07 28.250 1,185,850 +1,500 0.01% 33,500,262
2024-11-07 2024-11-05 27.500 1,184,350 +1,500 0.01% 32,569,625
2024-11-05 2024-11-01 25.750 1,182,850 +12,000 0.01% 30,458,388
2024-11-01 2024-10-30 26.600 1,170,850 -1,000 0.01% 31,144,610
2024-10-29 2024-10-25 28.800 1,171,850 -4,000 0.01% 33,749,280
2024-10-28 2024-10-24 28.500 1,175,850 -8,500 0.01% 33,511,725
2024-10-25 2024-10-23 29.150 1,184,350 -17,500 0.01% 34,523,802
2024-10-23 2024-10-21 29.600 1,201,850 +94,500 0.02% 35,574,760
2024-10-22 2024-10-18 30.250 1,107,350 -135,000 0.01% 33,497,338
2024-10-21 2024-10-17 26.000 1,242,350 +500 0.02% 32,301,100
2024-10-15 2024-10-10 25.500 1,241,850 +95,500 0.02% 31,667,175
2024-10-14 2024-10-09 27.200 1,146,350 +39,500 0.01% 31,180,720
2024-10-10 2024-10-08 27.200 1,106,850 -5,000 0.01% 30,106,320
2024-10-09 2024-10-07 33.300 1,111,850 -14,100 0.01% 37,024,605
2024-10-08 2024-10-04 27.350 1,125,950 -11,000 0.01% 30,794,732
2024-10-07 2024-10-03 21.150 1,136,950 +4,500 0.01% 24,046,492
2024-10-04 2024-10-02 22.200 1,132,450 +45,000 0.01% 25,140,390
2024-09-24 2024-09-20 16.200 1,087,450 +1,000 0.01% 17,616,690
2024-09-09 2024-09-04 16.120 1,086,450 +2,500 0.01% 17,513,574
2024-09-03 2024-08-30 17.080 1,083,950 -5,300 0.01% 18,513,866
2024-09-02 2024-08-29 16.580 1,089,250 -2,000 0.01% 18,059,765
2024-08-21 2024-08-19 17.000 1,091,250 -500 0.01% 18,551,250
2024-08-20 2024-08-16 16.960 1,091,750 -1,000 0.01% 18,516,080
2024-08-13 2024-08-09 16.580 1,092,750 -1,000 0.01% 18,117,795
2024-08-07 2024-08-05 15.820 1,093,750 -500 0.01% 17,303,125
2024-08-05 2024-08-01 17.060 1,094,250 +10,000 0.01% 18,667,905
2024-07-31 2024-07-29 16.380 1,084,250 +4,000 0.01% 17,760,015
2024-07-25 2024-07-23 17.440 1,080,250 -9,500 0.01% 18,839,560
2024-07-24 2024-07-22 18.020 1,089,750 -1,000 0.01% 19,637,295
2024-07-23 2024-07-19 17.620 1,090,750 -700 0.01% 19,219,015
2024-07-22 2024-07-18 17.300 1,091,450 -15,000 0.01% 18,882,085
2024-07-18 2024-07-16 18.100 1,106,450 -10,500 0.01% 20,026,745
2024-07-16 2024-07-12 18.100 1,116,950 +2,000 0.01% 20,216,795
2024-07-10 2024-07-08 17.440 1,114,950 -3,000 0.01% 19,444,728
2024-07-03 2024-06-28 17.120 1,117,950 -10,625 0.01% 19,139,304
2024-07-02 2024-06-27 16.940 1,128,575 +4,000 0.01% 19,118,060
2024-06-28 2024-06-26 17.700 1,124,575 -15,000 0.01% 19,904,978
2024-06-19 2024-06-17 18.080 1,139,575 -400 0.01% 20,603,516
2024-06-18 2024-06-14 17.620 1,139,975 +800 0.01% 20,086,360
2024-06-17 2024-06-13 18.100 1,139,175 -500 0.01% 20,619,068
2024-06-14 2024-06-12 17.860 1,139,675 -200 0.01% 20,354,596
2024-06-13 2024-06-11 18.640 1,139,875 -1,500 0.01% 21,247,270
2024-06-11 2024-06-06 18.060 1,141,375 -2,000 0.01% 20,613,232
2024-06-05 2024-06-03 16.700 1,143,375 +2,500 0.01% 19,094,362
2024-06-04 2024-05-31 16.540 1,140,875 +500 0.01% 18,870,072
2024-05-29 2024-05-27 16.480 1,140,375 -3,200 0.01% 18,793,380
2024-05-27 2024-05-23 15.600 1,143,575 +63,000 0.01% 17,839,770
2024-05-21 2024-05-17 16.840 1,080,575 +5,000 0.01% 18,196,883
2024-04-30 2024-04-26 15.540 1,075,575 +11,000 0.01% 16,714,436
2024-04-15 2024-04-11 14.440 1,064,575 -4,000 0.01% 15,372,463
2024-04-10 2024-04-08 14.520 1,068,575 +8,500 0.01% 15,515,709
2024-04-02 2024-03-27 14.920 1,060,075 +10,000 0.01% 15,816,319
2024-03-27 2024-03-25 15.500 1,050,075 -3,500 0.01% 16,276,162
2024-03-26 2024-03-22 15.800 1,053,575 +10,000 0.01% 16,646,485
2024-03-25 2024-03-21 16.720 1,043,575 -3,000 0.01% 17,448,574
2024-03-15 2024-03-13 17.180 1,046,575 -200 0.01% 17,980,158
2024-03-14 2024-03-12 17.240 1,046,775 +500 0.01% 18,046,401
2024-03-13 2024-03-11 17.060 1,046,275 -1,000 0.01% 17,849,452
2024-03-12 2024-03-08 16.620 1,047,275 +2,500 0.01% 17,405,710
2024-03-11 2024-03-07 16.400 1,044,775 +1,500 0.01% 17,134,310
2024-03-08 2024-03-06 16.600 1,043,275 +1,500 0.01% 17,318,365
2024-03-07 2024-03-05 16.380 1,041,775 +1,000 0.01% 17,064,274
2024-03-05 2024-03-01 17.040 1,040,775 -14,000 0.01% 17,734,806
2024-03-01 2024-02-28 15.840 1,054,775 +1,000 0.01% 16,707,636
2024-02-29 2024-02-27 16.620 1,053,775 -2,000 0.01% 17,513,740
2024-02-28 2024-02-26 15.080 1,055,775 +1,500 0.01% 15,921,087
2024-02-26 2024-02-22 15.160 1,054,275 +3,000 0.01% 15,982,809
2024-02-19 2024-02-15 14.580 1,051,275 -5,000 0.01% 15,327,590
2024-02-16 2024-02-14 14.560 1,056,275 -4,000 0.01% 15,379,364
2024-02-14 2024-02-07 14.120 1,060,275 +800 0.01% 14,971,083
2024-02-01 2024-01-30 14.420 1,059,475 +500 0.01% 15,277,630
2024-01-31 2024-01-29 15.400 1,058,975 +500 0.01% 16,308,215
2024-01-29 2024-01-25 16.040 1,058,475 +16,000 0.01% 16,977,939
2024-01-26 2024-01-24 15.500 1,042,475 +1,500 0.01% 16,158,362
2024-01-25 2024-01-23 15.200 1,040,975 -19,700 0.01% 15,822,820
2024-01-24 2024-01-22 15.000 1,060,675 -6,400 0.01% 15,910,125
2024-01-23 2024-01-19 15.620 1,067,075 +1,000 0.01% 16,667,712
2024-01-22 2024-01-18 15.840 1,066,075 -200 0.01% 16,886,628
2024-01-19 2024-01-17 15.900 1,066,275 +500 0.01% 16,953,772
2024-01-16 2024-01-12 17.360 1,065,775 +500 0.01% 18,501,854
2024-01-12 2024-01-10 17.220 1,065,275 +4,000 0.01% 18,344,036
2024-01-09 2024-01-05 18.460 1,061,275 -6,000 0.01% 19,591,136
2023-12-22 2023-12-20 20.500 1,067,275 -9,000 0.01% 21,879,138
2023-12-19 2023-12-15 20.600 1,076,275 +5,000 0.01% 22,171,265
2023-12-18 2023-12-14 20.300 1,071,275 +7,500 0.01% 21,746,882
2023-12-15 2023-12-13 20.550 1,063,775 -400 0.01% 21,860,576
2023-12-14 2023-12-12 20.850 1,064,175 -3,500 0.01% 22,188,049
2023-12-12 2023-12-08 20.550 1,067,675 -500 0.01% 21,940,721
2023-12-11 2023-12-07 20.750 1,068,175 -500 0.01% 22,164,631
2023-12-01 2023-11-29 22.600 1,068,675 -3,000 0.01% 24,152,055
2023-11-30 2023-11-28 22.750 1,071,675 +500 0.01% 24,380,606
2023-11-29 2023-11-27 22.200 1,071,175 -500 0.01% 23,780,085
2023-11-23 2023-11-21 21.700 1,071,675 -2,000 0.01% 23,255,348
2023-11-22 2023-11-20 22.400 1,073,675 -1,500 0.01% 24,050,320
2023-11-14 2023-11-10 21.800 1,075,175 +19,000 0.01% 23,438,815
2023-11-13 2023-11-09 23.400 1,056,175 -2,500 0.01% 24,714,495
2023-11-09 2023-11-07 24.000 1,058,675 -1,500 0.01% 25,408,200
2023-11-08 2023-11-06 24.350 1,060,175 -2,000 0.01% 25,815,261
2023-11-06 2023-11-02 23.850 1,062,175 -7,500 0.01% 25,332,874
2023-11-03 2023-11-01 24.000 1,069,675 -7,000 0.01% 25,672,200
2023-11-01 2023-10-30 24.150 1,076,675 -18,500 0.01% 26,001,701
2023-10-31 2023-10-27 22.750 1,095,175 +1,000 0.01% 24,915,231
2023-10-30 2023-10-26 21.500 1,094,175 -5,000 0.01% 23,524,762
2023-10-27 2023-10-25 21.600 1,099,175 -500 0.01% 23,742,180
2023-10-26 2023-10-24 21.200 1,099,675 +7,000 0.01% 23,313,110
2023-10-25 2023-10-20 21.050 1,092,675 -6,500 0.01% 23,000,809
2023-10-24 2023-10-19 20.950 1,099,175 -625 0.01% 23,027,716
2023-10-19 2023-10-17 20.550 1,099,800 -1,000 0.01% 22,600,890
2023-10-18 2023-10-16 20.150 1,100,800 -100 0.01% 22,181,120
2023-10-17 2023-10-13 20.700 1,100,900 +1,000 0.01% 22,788,630
2023-10-16 2023-10-12 21.000 1,099,900 -3,500 0.01% 23,097,900
2023-10-13 2023-10-11 21.000 1,103,400 -1,000 0.01% 23,171,400
2023-10-05 2023-10-03 19.700 1,104,400 -4,000 0.01% 21,756,680
2023-09-29 2023-09-27 19.580 1,108,400 -500 0.01% 21,702,472
2023-09-21 2023-09-19 19.300 1,108,900 +500 0.01% 21,401,770
2023-09-18 2023-09-14 19.820 1,108,400 -3,000 0.01% 21,968,488
2023-09-15 2023-09-13 19.820 1,111,400 -1,000 0.01% 22,027,948
2023-09-13 2023-09-11 20.050 1,112,400 +2,000 0.01% 22,303,620
2023-09-12 2023-09-07 19.820 1,110,400 +2,000 0.01% 22,008,128
2023-09-11 2023-09-06 21.450 1,108,400 -4,500 0.01% 23,775,180
2023-09-07 2023-09-05 20.950 1,112,900 -5,600 0.01% 23,315,255
2023-09-06 2023-09-04 21.850 1,118,500 +3,000 0.01% 24,439,225
2023-09-04 2023-08-30 19.220 1,115,500 -500 0.01% 21,439,910
2023-08-30 2023-08-28 17.800 1,116,000 -1,000 0.01% 19,864,800
2023-08-25 2023-08-23 17.380 1,117,000 -300 0.01% 19,413,460
2023-08-24 2023-08-22 17.440 1,117,300 +3,500 0.01% 19,485,712
2023-08-23 2023-08-21 17.040 1,113,800 +500 0.01% 18,979,152
2023-08-21 2023-08-17 17.700 1,113,300 -9,600 0.01% 19,705,410
2023-08-10 2023-08-08 18.460 1,122,900 -1,500 0.01% 20,728,734
2023-08-09 2023-08-07 18.620 1,124,400 -500 0.01% 20,936,328
2023-08-07 2023-08-03 18.800 1,124,900 -1,000 0.01% 21,148,120
2023-08-03 2023-08-01 19.260 1,125,900 +1,000 0.01% 21,684,834
2023-08-02 2023-07-31 19.680 1,124,900 -500 0.01% 22,138,032
2023-07-31 2023-07-27 19.100 1,125,400 +500 0.01% 21,495,140
2023-07-28 2023-07-26 18.920 1,124,900 +4,000 0.01% 21,283,108
2023-07-26 2023-07-24 18.480 1,120,900 -2,000 0.01% 20,714,232
2023-07-20 2023-07-18 19.620 1,122,900 +500 0.01% 22,031,298
2023-07-14 2023-07-12 19.600 1,122,400 +500 0.01% 21,999,040
2023-07-13 2023-07-11 19.800 1,121,900 +1,000 0.01% 22,213,620
2023-07-12 2023-07-10 19.640 1,120,900 -9,700 0.01% 22,014,476
2023-07-10 2023-07-06 19.880 1,130,600 -1,000 0.01% 22,476,328
2023-07-06 2023-07-04 20.800 1,131,600 -9,500 0.01% 23,537,280
2023-06-30 2023-06-28 20.600 1,141,100 -500 0.01% 23,506,660
2023-06-28 2023-06-26 19.920 1,141,600 +7,200 0.01% 22,740,672
2023-06-26 2023-06-21 20.450 1,134,400 -1,000 0.01% 23,198,480
2023-06-21 2023-06-19 22.450 1,135,400 -30,000 0.01% 25,489,730
2023-06-20 2023-06-16 22.550 1,165,400 -200 0.01% 26,279,770
2023-06-16 2023-06-14 22.650 1,165,600 -4,000 0.01% 26,400,840
2023-06-15 2023-06-13 22.500 1,169,600 -5,600 0.01% 26,316,000
2023-06-09 2023-06-07 21.700 1,175,200 -3,000 0.01% 25,501,840
2023-06-07 2023-06-05 21.200 1,178,200 -500 0.01% 24,977,840
2023-06-06 2023-06-02 19.940 1,178,700 -265,000 0.01% 23,503,278
2023-06-01 2023-05-30 19.920 1,443,700 -7,000 0.02% 28,758,504
2023-05-31 2023-05-29 20.000 1,450,700 -3,000 0.02% 29,014,000
2023-05-17 2023-05-15 20.500 1,453,700 -500 0.02% 29,800,850
2023-05-16 2023-05-12 20.200 1,454,200 -25,000 0.02% 29,374,840
2023-05-11 2023-05-09 19.260 1,479,200 -39,500 0.02% 28,489,392
2023-05-10 2023-05-08 20.800 1,518,700 -47,000 0.02% 31,588,960
2023-04-28 2023-04-26 21.600 1,565,700 +11,000 0.02% 33,819,120
2023-04-27 2023-04-25 21.700 1,554,700 -12,500 0.02% 33,736,990
2023-04-25 2023-04-21 23.250 1,567,200 -1,000 0.02% 36,437,400
2023-04-24 2023-04-20 25.600 1,568,200 +253,000 0.02% 40,145,920
2023-04-21 2023-04-19 24.100 1,315,200 -10,000 0.02% 31,696,320
2023-04-19 2023-04-17 24.650 1,325,200 -14,500 0.02% 32,666,180
2023-04-18 2023-04-14 23.900 1,339,700 -7,000 0.02% 32,018,830
2023-04-17 2023-04-13 22.300 1,346,700 -1,000 0.02% 30,031,410
2023-04-14 2023-04-12 23.050 1,347,700 -9,500 0.02% 31,064,485
2023-04-13 2023-04-11 21.800 1,357,200 -10,500 0.02% 29,586,960
2023-04-12 2023-04-06 22.450 1,367,700 -2,500 0.02% 30,704,865
2023-04-11 2023-04-04 20.850 1,370,200 -11,000 0.02% 28,568,670
2023-04-06 2023-04-03 20.000 1,381,200 -6,500 0.02% 27,624,000
2023-04-04 2023-03-31 18.600 1,387,700 -2,000 0.02% 25,811,220
2023-03-31 2023-03-29 17.860 1,389,700 +1,000 0.02% 24,820,042
2023-03-28 2023-03-24 17.940 1,388,700 -7,000 0.02% 24,913,278
2023-03-23 2023-03-21 18.720 1,395,700 +2,000 0.02% 26,127,504
2023-03-22 2023-03-20 18.620 1,393,700 +500 0.02% 25,950,694
2023-03-21 2023-03-17 18.940 1,393,200 -7,500 0.02% 26,387,208
2023-03-20 2023-03-16 17.280 1,400,700 -2,000 0.02% 24,204,096
2023-03-15 2023-03-13 16.100 1,402,700 -10,000 0.02% 22,583,470
2023-03-09 2023-03-07 16.680 1,412,700 +1,000 0.02% 23,563,836
2023-03-08 2023-03-06 16.720 1,411,700 -1,000 0.02% 23,603,624
2023-03-02 2023-02-28 16.040 1,412,700 -2,000 0.02% 22,659,708
2023-03-01 2023-02-27 16.120 1,414,700 +3,000 0.02% 22,804,964
2023-02-24 2023-02-22 16.540 1,411,700 -1,000 0.02% 23,349,518
2023-02-21 2023-02-17 16.600 1,412,700 -1,000 0.02% 23,450,820
2023-02-10 2023-02-08 17.420 1,413,700 -1,000 0.02% 24,626,654
2023-02-09 2023-02-07 17.480 1,414,700 -2,000 0.02% 24,728,956
2023-02-07 2023-02-03 17.680 1,416,700 -2,000 0.02% 25,047,256
2023-02-06 2023-02-02 17.840 1,418,700 -4,000 0.02% 25,309,608
2023-02-01 2023-01-30 17.400 1,422,700 -1,000 0.02% 24,754,980
2023-01-31 2023-01-27 18.320 1,423,700 -2,200 0.02% 26,082,184
2023-01-30 2023-01-26 18.400 1,425,900 +1,500 0.02% 26,236,560
2023-01-19 2023-01-17 17.480 1,424,400 +2,000 0.02% 24,898,512
2023-01-17 2023-01-13 17.180 1,422,400 +500 0.02% 24,436,832
2023-01-06 2023-01-04 16.960 1,421,900 +500 0.02% 24,115,424
2022-12-28 2022-12-22 17.020 1,421,400 -4,500 0.02% 24,192,228
2022-12-19 2022-12-15 17.540 1,425,900 -500 0.02% 25,010,286
2022-12-15 2022-12-13 18.180 1,426,400 -3,500 0.02% 25,931,952
2022-12-12 2022-12-08 16.500 1,429,900 -2,000 0.02% 23,593,350
2022-12-06 2022-12-02 15.760 1,431,900 -1,200 0.02% 22,566,744
2022-12-01 2022-11-29 17.020 1,433,100 -200 0.02% 24,391,362
2022-11-29 2022-11-25 17.040 1,433,300 -1,100 0.02% 24,423,432
2022-11-28 2022-11-24 17.340 1,434,400 -6,000 0.02% 24,872,496
2022-11-17 2022-11-15 17.940 1,440,400 -500 0.02% 25,840,776
2022-11-16 2022-11-14 16.460 1,440,900 -70,000 0.02% 23,717,214
2022-11-11 2022-11-09 17.080 1,510,900 -500 0.02% 25,806,172
2022-11-10 2022-11-08 16.940 1,511,400 -500 0.02% 25,603,116
2022-11-09 2022-11-07 16.880 1,511,900 -500 0.02% 25,520,872
2022-10-31 2022-10-27 16.640 1,512,400 -500 0.02% 25,166,336
2022-10-28 2022-10-26 16.060 1,512,900 -2,500 0.02% 24,297,174
2022-10-27 2022-10-25 15.640 1,515,400 -1,500 0.02% 23,700,856
2022-10-26 2022-10-24 15.400 1,516,900 -500 0.02% 23,360,260
2022-10-24 2022-10-20 15.760 1,517,400 -1,500 0.02% 23,914,224
2022-10-21 2022-10-19 15.520 1,518,900 -300 0.02% 23,573,328
2022-10-18 2022-10-14 15.320 1,519,200 -2,000 0.02% 23,274,144
2022-10-13 2022-10-11 15.760 1,521,200 +1,000 0.02% 23,974,112
2022-10-11 2022-10-07 17.200 1,520,200 -1,000 0.02% 26,147,440
2022-10-07 2022-10-05 16.940 1,521,200 -3,500 0.02% 25,769,128
2022-10-06 2022-10-03 16.140 1,524,700 -5,000 0.02% 24,608,658
2022-09-30 2022-09-28 15.960 1,529,700 -2,000 0.02% 24,414,012
2022-09-26 2022-09-22 16.500 1,531,700 -4,000 0.02% 25,273,050
2022-09-23 2022-09-21 16.460 1,535,700 -11,500 0.02% 25,277,622
2022-09-22 2022-09-20 16.420 1,547,200 -2,000 0.02% 25,405,024
2022-09-15 2022-09-13 16.120 1,549,200 -1,500 0.02% 24,973,104
2022-09-14 2022-09-09 15.940 1,550,700 -3,000 0.02% 24,718,158
2022-09-07 2022-09-05 15.140 1,553,700 +3,000 0.02% 23,523,018
2022-09-06 2022-09-02 15.000 1,550,700 +500 0.02% 23,260,500
2022-09-05 2022-09-01 15.800 1,550,200 +500 0.02% 24,493,160
2022-09-02 2022-08-31 15.800 1,549,700 +4,000 0.02% 24,485,260
2022-08-31 2022-08-29 15.300 1,545,700 +500 0.02% 23,649,210
2022-08-24 2022-08-22 15.720 1,545,200 +2,000 0.02% 24,290,544
2022-08-17 2022-08-15 16.040 1,543,200 -1,000 0.02% 24,752,928
2022-08-16 2022-08-12 17.080 1,544,200 -1,000 0.02% 26,374,936
2022-08-11 2022-08-09 17.500 1,545,200 -1,000 0.02% 27,041,000
2022-08-10 2022-08-08 17.540 1,546,200 -9,500 0.02% 27,120,348
2022-07-29 2022-07-27 16.620 1,555,700 -122,000 0.02% 25,855,734
2022-07-15 2022-07-13 16.180 1,677,700 -100 0.02% 27,145,186
2022-07-07 2022-07-05 17.600 1,677,800 -6,000 0.02% 29,529,280
2022-06-23 2022-06-21 18.020 1,683,800 -10,000 0.02% 30,342,076
2022-06-16 2022-06-14 18.440 1,693,800 -1,000 0.02% 31,233,672
2022-06-15 2022-06-13 18.860 1,694,800 -58,000 0.02% 31,963,928
2022-06-14 2022-06-10 18.860 1,752,800 -1,000 0.02% 33,057,808
2022-06-10 2022-06-08 17.820 1,753,800 -100 0.02% 31,252,716
2022-06-08 2022-06-06 17.800 1,753,900 -11,500 0.02% 31,219,420
2022-06-07 2022-06-02 17.200 1,765,400 -2,500 0.02% 30,364,880
2022-06-06 2022-06-01 17.020 1,767,900 +500 0.02% 30,089,658
2022-05-27 2022-05-25 17.000 1,767,400 -4,000 0.02% 30,045,800
2022-05-25 2022-05-23 16.820 1,771,400 -9,000 0.02% 29,794,948
2022-05-24 2022-05-20 16.280 1,780,400 -3,500 0.02% 28,984,912
2022-05-23 2022-05-19 15.880 1,783,900 -29,000 0.02% 28,328,332
2022-05-18 2022-05-16 15.640 1,812,900 +2,500 0.02% 28,353,756
2022-05-13 2022-05-11 15.820 1,810,400 -1,000 0.02% 28,640,528
2022-05-11 2022-05-06 15.220 1,811,400 -5,000 0.02% 27,569,508
2022-04-27 2022-04-25 15.000 1,816,400 +1,500 0.02% 27,246,000
2022-04-25 2022-04-21 15.720 1,814,900 -1,000 0.02% 28,530,228
2022-04-21 2022-04-19 16.320 1,815,900 -3,300 0.02% 29,635,488
2022-04-20 2022-04-14 16.600 1,819,200 -2,000 0.02% 30,198,720
2022-04-14 2022-04-12 16.540 1,821,200 -1,100 0.02% 30,122,648
2022-04-13 2022-04-11 16.280 1,822,300 +1,000 0.02% 29,667,044
2022-04-12 2022-04-08 17.080 1,821,300 -27,000 0.02% 31,107,804
2022-04-11 2022-04-07 16.800 1,848,300 -15,000 0.02% 31,051,440
2022-04-07 2022-04-04 17.280 1,863,300 -1,000 0.02% 32,197,824
2022-04-04 2022-03-31 17.140 1,864,300 +500 0.02% 31,954,102
2022-03-25 2022-03-23 18.140 1,863,800 -13,500 0.02% 33,809,332
2022-03-22 2022-03-18 17.020 1,877,300 -500 0.02% 31,951,646
2022-03-21 2022-03-17 17.060 1,877,800 -1,000 0.02% 32,035,268
2022-03-18 2022-03-16 16.500 1,878,800 -1,200 0.02% 31,000,200
2022-03-17 2022-03-15 15.140 1,880,000 -159,000 0.02% 28,463,200
2022-03-16 2022-03-14 17.060 2,039,000 -4,500 0.03% 34,785,340
2022-03-14 2022-03-10 18.080 2,043,500 +1,000 0.03% 36,946,480
2022-03-04 2022-03-02 18.840 2,042,500 +12,000 0.03% 38,480,700
2022-02-28 2022-02-24 19.700 2,030,500 -23,500 0.03% 40,000,850
2022-02-22 2022-02-18 20.200 2,054,000 -2,000 0.03% 41,490,800
2022-02-18 2022-02-16 20.650 2,056,000 -6,000 0.03% 42,456,400
2022-02-17 2022-02-15 20.550 2,062,000 -1,000 0.03% 42,374,100
2022-02-16 2022-02-14 20.200 2,063,000 +1,500 0.03% 41,672,600
2022-02-14 2022-02-10 19.660 2,061,500 +500 0.03% 40,529,090
2022-02-11 2022-02-09 19.500 2,061,000 -1,500 0.03% 40,189,500
2022-02-10 2022-02-08 18.840 2,062,500 -1,500 0.03% 38,857,500
2022-02-09 2022-02-07 19.000 2,064,000 +500 0.03% 39,216,000
2022-02-08 2022-02-04 18.940 2,063,500 -5,500 0.03% 39,082,690
2022-02-07 2022-01-31 18.680 2,069,000 +57,000 0.03% 38,648,920
2022-01-28 2022-01-26 19.040 2,012,000 -1,000 0.03% 38,308,480
2022-01-26 2022-01-24 19.480 2,013,000 -1,000 0.03% 39,213,240
2022-01-25 2022-01-21 19.520 2,014,000 -31,000 0.03% 39,313,280
2022-01-24 2022-01-20 19.460 2,045,000 +3,500 0.03% 39,795,700
2022-01-21 2022-01-19 19.180 2,041,500 -4,500 0.03% 39,155,970
2022-01-19 2022-01-17 18.680 2,046,000 -3,000 0.03% 38,219,280
2022-01-18 2022-01-14 18.580 2,049,000 +500 0.03% 38,070,420
2022-01-17 2022-01-13 18.660 2,048,500 +1,000 0.03% 38,225,010
2022-01-14 2022-01-12 18.700 2,047,500 -1,000 0.03% 38,288,250
2022-01-13 2022-01-11 18.260 2,048,500 +13,000 0.03% 37,405,610
2022-01-11 2022-01-07 18.180 2,035,500 -5,000 0.03% 37,005,390
2022-01-10 2022-01-06 18.300 2,040,500 +2,500 0.03% 37,341,150
2022-01-07 2022-01-05 18.180 2,038,000 -6,000 0.03% 37,050,840
2022-01-06 2022-01-04 18.600 2,044,000 -2,500 0.03% 38,018,400
2022-01-04 2021-12-31 18.660 2,046,500 +6,500 0.03% 38,187,690
2021-12-30 2021-12-28 18.340 2,040,000 -30,000 0.03% 37,413,600
2021-12-29 2021-12-24 18.400 2,070,000 -500 0.03% 38,088,000
2021-12-28 2021-12-22 18.460 2,070,500 -39,500 0.03% 38,221,430
2021-12-22 2021-12-20 18.040 2,110,000 -54,500 0.03% 38,064,400
2021-12-21 2021-12-17 18.680 2,164,500 -1,400 0.03% 40,432,860
2021-12-20 2021-12-16 18.420 2,165,900 +31,500 0.03% 39,895,878
2021-12-17 2021-12-15 18.720 2,134,400 +1,000 0.03% 39,955,968
2021-12-16 2021-12-14 20.000 2,133,400 -5,000 0.03% 42,668,000
2021-12-15 2021-12-13 20.850 2,138,400 -2,500 0.03% 44,585,640
2021-12-14 2021-12-10 20.950 2,140,900 -5,500 0.03% 44,851,855
2021-12-13 2021-12-09 21.100 2,146,400 -1,000 0.03% 45,289,040
2021-12-09 2021-12-07 21.050 2,147,400 -6,500 0.03% 45,202,770
2021-12-08 2021-12-06 20.950 2,153,900 -7,500 0.03% 45,124,205
2021-12-06 2021-12-02 22.050 2,161,400 -11,000 0.03% 47,658,870
2021-12-03 2021-12-01 21.750 2,172,400 -6,500 0.03% 47,249,700
2021-12-02 2021-11-30 21.450 2,178,900 -6,500 0.03% 46,737,405
2021-11-30 2021-11-26 21.350 2,185,400 +500 0.03% 46,658,290
2021-11-29 2021-11-25 21.850 2,184,900 +10,000 0.03% 47,740,065
2021-11-26 2021-11-24 21.800 2,174,900 -13,000 0.03% 47,412,820
2021-11-24 2021-11-22 22.150 2,187,900 -2,000 0.03% 48,461,985
2021-11-23 2021-11-19 22.200 2,189,900 +1,000 0.03% 48,615,780
2021-11-19 2021-11-17 22.600 2,188,900 -2,000 0.03% 49,469,140
2021-11-18 2021-11-16 22.150 2,190,900 -1,000 0.03% 48,528,435
2021-11-17 2021-11-15 22.350 2,191,900 +2,500 0.03% 48,988,965
2021-11-15 2021-11-11 23.500 2,189,400 +1,000 0.03% 51,450,900
2021-11-12 2021-11-10 24.000 2,188,400 -3,000 0.03% 52,521,600
2021-11-11 2021-11-09 23.900 2,191,400 -4,500 0.03% 52,374,460
2021-11-10 2021-11-08 23.000 2,195,900 -1,000 0.03% 50,505,700
2021-11-09 2021-11-05 23.050 2,196,900 -16,500 0.03% 50,638,545
2021-11-08 2021-11-04 23.200 2,213,400 -27,500 0.03% 51,350,880
2021-11-03 2021-11-01 21.800 2,240,900 -3,500 0.03% 48,851,620
2021-11-01 2021-10-28 22.000 2,244,400 -2,000 0.03% 49,376,800
2021-10-28 2021-10-26 22.900 2,246,400 -5,000 0.03% 51,442,560
2021-10-27 2021-10-25 22.850 2,251,400 +2,000 0.03% 51,444,490
2021-10-26 2021-10-22 23.150 2,249,400 -500 0.03% 52,073,610
2021-10-25 2021-10-21 22.100 2,249,900 -4,500 0.03% 49,722,790
2021-10-22 2021-10-20 22.300 2,254,400 +4,000 0.03% 50,273,120
2021-10-21 2021-10-19 22.450 2,250,400 -21,000 0.03% 50,521,480
2021-10-20 2021-10-18 21.950 2,271,400 +3,000 0.03% 49,857,230
2021-10-15 2021-10-11 21.950 2,268,400 -15,000 0.03% 49,791,380
2021-10-07 2021-10-05 21.650 2,283,400 -8,500 0.03% 49,435,610
2021-10-06 2021-10-04 21.600 2,291,900 -16,500 0.03% 49,505,040
2021-10-05 2021-09-30 22.050 2,308,400 -200 0.03% 50,900,220
2021-10-04 2021-09-29 22.450 2,308,600 -4,000 0.03% 51,828,070
2021-09-30 2021-09-28 22.000 2,312,600 +1,000 0.03% 50,877,200
2021-09-28 2021-09-24 21.950 2,311,600 -1,500 0.03% 50,739,620
2021-09-24 2021-09-21 22.050 2,313,100 +69,000 0.03% 51,003,855
2021-09-21 2021-09-17 22.650 2,244,100 -500 0.03% 50,828,865
2021-09-20 2021-09-16 22.400 2,244,600 -4,000 0.03% 50,279,040
2021-09-17 2021-09-15 22.800 2,248,600 +4,000 0.03% 51,268,080
2021-09-16 2021-09-14 22.950 2,244,600 -1,700 0.03% 51,513,570
2021-09-14 2021-09-10 23.600 2,246,300 +1,000 0.03% 53,012,680
2021-09-13 2021-09-09 22.850 2,245,300 +500 0.03% 51,305,105
2021-09-10 2021-09-08 23.250 2,244,800 +2,000 0.03% 52,191,600
2021-09-09 2021-09-07 23.800 2,242,800 +1,500 0.03% 53,378,640
2021-09-07 2021-09-03 24.050 2,241,300 +500 0.03% 53,903,265
2021-09-06 2021-09-02 23.950 2,240,800 +5,000 0.03% 53,667,160
2021-09-03 2021-09-01 23.950 2,235,800 +44,000 0.03% 53,547,410
2021-09-02 2021-08-31 23.800 2,191,800 +1,500 0.03% 52,164,840
2021-09-01 2021-08-30 24.200 2,190,300 +46,000 0.03% 53,005,260
2021-08-31 2021-08-27 24.250 2,144,300 -3,500 0.03% 51,999,275
2021-08-30 2021-08-26 24.150 2,147,800 +8,000 0.03% 51,869,370
2021-08-27 2021-08-25 23.900 2,139,800 +1,000 0.03% 51,141,220
2021-08-25 2021-08-23 23.650 2,138,800 -1,000 0.03% 50,582,620
2021-08-24 2021-08-20 23.150 2,139,800 +10,000 0.03% 49,536,370
2021-08-23 2021-08-19 23.400 2,129,800 -6,000 0.03% 49,837,320
2021-08-20 2021-08-18 23.600 2,135,800 +26,900 0.03% 50,404,880
2021-08-19 2021-08-17 23.400 2,108,900 +5,000 0.03% 49,348,260
2021-08-18 2021-08-16 24.050 2,103,900 +3,000 0.03% 50,598,795
2021-08-17 2021-08-13 24.550 2,100,900 +8,000 0.03% 51,577,095
2021-08-16 2021-08-12 25.550 2,092,900 +500 0.03% 53,473,595
2021-08-13 2021-08-11 25.500 2,092,400 -1,000 0.03% 53,356,200
2021-08-12 2021-08-10 26.050 2,093,400 +31,000 0.03% 54,533,070
2021-08-10 2021-08-06 28.150 2,062,400 -32,000 0.03% 58,056,560
2021-08-09 2021-08-05 27.900 2,094,400 +2,000 0.03% 58,433,760
2021-08-06 2021-08-04 26.850 2,092,400 +2,000 0.03% 56,180,940
2021-08-05 2021-08-03 25.450 2,090,400 +1,000 0.03% 53,200,680
2021-08-04 2021-08-02 27.050 2,089,400 -18,000 0.03% 56,518,270
2021-08-03 2021-07-30 27.150 2,107,400 -26,500 0.03% 57,215,910
2021-08-02 2021-07-29 26.400 2,133,900 -6,000 0.03% 56,334,960
2021-07-30 2021-07-28 25.150 2,139,900 -24,500 0.03% 53,818,485
2021-07-29 2021-07-27 25.550 2,164,400 -146,500 0.03% 55,300,420
2021-07-28 2021-07-26 24.150 2,310,900 -23,000 0.03% 55,808,235
2021-07-23 2021-07-21 21.150 2,333,900 +15,500 0.03% 49,361,985
2021-07-21 2021-07-19 21.400 2,318,400 +9,000 0.03% 49,613,760
2021-07-20 2021-07-16 22.200 2,309,400 -2,000 0.03% 51,268,680
2021-07-19 2021-07-15 22.600 2,311,400 -500 0.03% 52,237,640
2021-07-16 2021-07-14 22.850 2,311,900 +500 0.03% 52,826,915
2021-07-13 2021-07-09 22.200 2,311,400 +10,000 0.03% 51,313,080
2021-07-12 2021-07-08 22.000 2,301,400 -19,500 0.03% 50,630,800
2021-07-09 2021-07-07 21.950 2,320,900 -1,500 0.03% 50,943,755
2021-07-08 2021-07-06 22.200 2,322,400 -21,500 0.03% 51,557,280
2021-07-07 2021-07-05 22.750 2,343,900 +20,100 0.03% 53,323,725
2021-07-06 2021-07-02 23.250 2,323,800 -179,000 0.03% 54,028,350
2021-07-05 2021-06-30 23.900 2,502,800 -22,000 0.03% 59,816,920
2021-06-30 2021-06-28 23.550 2,524,800 +5,000 0.03% 59,459,040
2021-06-29 2021-06-25 23.800 2,519,800 +5,000 0.03% 59,971,240
2021-06-28 2021-06-24 23.600 2,514,800 -1,000 0.03% 59,349,280
2021-06-25 2021-06-23 23.900 2,515,800 -3,000 0.03% 60,127,620
2021-06-24 2021-06-22 23.200 2,518,800 -200 0.03% 58,436,160
2021-06-22 2021-06-18 24.400 2,519,000 -12,500 0.03% 61,463,600
2021-06-21 2021-06-17 24.300 2,531,500 -1,000 0.03% 61,515,450
2021-06-18 2021-06-16 23.050 2,532,500 +1,000 0.03% 58,374,125
2021-06-16 2021-06-11 23.800 2,531,500 +42,000 0.03% 60,249,700
2021-06-15 2021-06-10 24.000 2,489,500 -2,000 0.03% 59,748,000
2021-06-11 2021-06-09 24.200 2,491,500 -10,000 0.03% 60,294,300
2021-06-10 2021-06-08 24.100 2,501,500 +2,500 0.03% 60,286,150
2021-06-09 2021-06-07 23.950 2,499,000 -12,800 0.03% 59,851,050
2021-06-08 2021-06-04 23.500 2,511,800 +3,000 0.03% 59,027,300
2021-06-07 2021-06-03 24.150 2,508,800 +8,000 0.03% 60,587,520
2021-06-04 2021-06-02 24.700 2,500,800 +5,000 0.03% 61,769,760
2021-06-03 2021-06-01 24.900 2,495,800 +3,000 0.03% 62,145,420
2021-06-02 2021-05-31 24.500 2,492,800 +1,000 0.03% 61,073,600
2021-05-31 2021-05-27 24.800 2,491,800 -6,000 0.03% 61,796,640
2021-05-28 2021-05-26 23.500 2,497,800 -2,100 0.03% 58,698,300
2021-05-26 2021-05-24 22.900 2,499,900 -5,000 0.03% 57,247,710
2021-05-25 2021-05-21 22.400 2,504,900 -10,000 0.03% 56,109,760
2021-05-24 2021-05-20 22.250 2,514,900 +500 0.03% 55,956,525
2021-05-20 2021-05-17 23.250 2,514,400 -1,000 0.03% 58,459,800
2021-05-18 2021-05-14 23.750 2,515,400 +18,000 0.03% 59,740,750
2021-05-14 2021-05-12 23.800 2,497,400 -1,500 0.03% 59,438,120
2021-05-12 2021-05-10 24.050 2,498,900 -500 0.03% 60,098,545
2021-05-11 2021-05-07 24.200 2,499,400 +55,500 0.03% 60,485,480
2021-05-10 2021-05-06 25.050 2,443,900 +2,000 0.03% 61,219,695
2021-05-04 2021-04-30 25.050 2,441,900 +5,000 0.03% 61,169,595
2021-04-30 2021-04-28 25.050 2,436,900 +7,000 0.03% 61,044,345
2021-04-29 2021-04-27 25.150 2,429,900 -2,500 0.03% 61,111,985
2021-04-28 2021-04-26 25.400 2,432,400 -2,500 0.03% 61,782,960
2021-04-27 2021-04-23 25.700 2,434,900 -5,500 0.03% 62,576,930
2021-04-26 2021-04-22 25.900 2,440,400 -6,500 0.03% 63,206,360
2021-04-23 2021-04-21 25.800 2,446,900 +2,000 0.03% 63,130,020
2021-04-21 2021-04-19 26.400 2,444,900 +11,000 0.03% 64,545,360
2021-04-20 2021-04-16 25.750 2,433,900 +13,500 0.03% 62,672,925
2021-04-19 2021-04-15 26.050 2,420,400 +1,000 0.03% 63,051,420
2021-04-15 2021-04-13 25.500 2,419,400 -1,000 0.03% 61,694,700
2021-04-14 2021-04-12 25.200 2,420,400 +1,000 0.03% 60,994,080
2021-04-13 2021-04-09 26.200 2,419,400 +5,000 0.03% 63,388,280
2021-04-12 2021-04-08 26.600 2,414,400 -22,000 0.03% 64,223,040
2021-04-09 2021-04-07 27.200 2,436,400 +18,000 0.03% 66,270,080
2021-04-08 2021-04-01 25.900 2,418,400 +1,500 0.03% 62,636,560
2021-04-07 2021-03-31 24.700 2,416,900 +1,000 0.03% 59,697,430
2021-04-01 2021-03-30 24.800 2,415,900 +500 0.03% 59,914,320
2021-03-31 2021-03-29 24.550 2,415,400 +2,500 0.03% 59,298,070
2021-03-30 2021-03-26 24.150 2,412,900 -3,000 0.03% 58,271,535
2021-03-29 2021-03-25 23.950 2,415,900 +9,500 0.03% 57,860,805
2021-03-26 2021-03-24 24.400 2,406,400 -35,500 0.03% 58,716,160
2021-03-25 2021-03-23 25.350 2,441,900 +39,500 0.03% 61,902,165
2021-03-24 2021-03-22 26.000 2,402,400 +2,000 0.03% 62,462,400
2021-03-23 2021-03-19 25.900 2,400,400 +5,500 0.03% 62,170,360
2021-03-22 2021-03-18 26.450 2,394,900 -9,000 0.03% 63,345,105
2021-03-19 2021-03-17 26.500 2,403,900 -1,000 0.03% 63,703,350
2021-03-17 2021-03-15 25.500 2,404,900 +2,000 0.03% 61,324,950
2021-03-16 2021-03-12 25.500 2,402,900 +5,000 0.03% 61,273,950
2021-03-15 2021-03-11 26.700 2,397,900 -6,500 0.03% 64,023,930
2021-03-12 2021-03-10 24.250 2,404,400 +7,000 0.03% 58,306,700
2021-03-11 2021-03-09 24.400 2,397,400 +4,000 0.03% 58,496,560
2021-03-10 2021-03-08 25.450 2,393,400 +500 0.03% 60,912,030
2021-03-09 2021-03-05 26.850 2,392,900 +9,000 0.03% 64,249,365
2021-03-08 2021-03-04 27.250 2,383,900 -25,500 0.03% 64,961,275
2021-03-05 2021-03-03 27.800 2,409,400 -4,000 0.03% 66,981,320
2021-03-04 2021-03-02 27.750 2,413,400 -3,000 0.03% 66,971,850
2021-03-03 2021-03-01 26.750 2,416,400 -4,000 0.03% 64,638,700
2021-03-02 2021-02-26 25.050 2,420,400 -2,600 0.03% 60,631,020
2021-02-26 2021-02-24 25.600 2,423,000 +5,000 0.03% 62,028,800
2021-02-24 2021-02-22 26.100 2,418,000 -18,000 0.03% 63,109,800
2021-02-23 2021-02-19 27.500 2,436,000 -2,500 0.03% 66,990,000
2021-02-22 2021-02-18 27.650 2,438,500 -17,000 0.03% 67,424,525
2021-02-19 2021-02-17 26.950 2,455,500 -1,500 0.03% 66,175,725
2021-02-18 2021-02-16 26.500 2,457,000 +10,000 0.03% 65,110,500
2021-02-17 2021-02-11 25.700 2,447,000 +11,500 0.03% 62,887,900
2021-02-16 2021-02-09 24.850 2,435,500 -7,500 0.03% 60,522,175
2021-02-09 2021-02-05 24.400 2,443,000 +18,800 0.03% 59,609,200
2021-02-08 2021-02-04 27.300 2,424,200 +12,000 0.03% 66,180,660
2021-02-05 2021-02-03 27.950 2,412,200 -11,500 0.03% 67,420,990
2021-02-04 2021-02-02 28.050 2,423,700 +500 0.03% 67,984,785
2021-02-03 2021-02-01 28.600 2,423,200 +9,300 0.03% 69,303,520
2021-02-02 2021-01-29 26.450 2,413,900 +8,000 0.03% 63,847,655
2021-02-01 2021-01-28 26.700 2,405,900 -99,500 0.03% 64,237,530
2021-01-29 2021-01-27 29.200 2,505,400 -21,000 0.03% 73,157,680
2021-01-28 2021-01-26 30.150 2,526,400 -44,000 0.03% 76,170,960
2021-01-27 2021-01-25 30.000 2,570,400 -22,000 0.03% 77,112,000
2021-01-26 2021-01-22 27.250 2,592,400 +10,800 0.03% 70,642,900
2021-01-25 2021-01-21 28.000 2,581,600 +47,000 0.03% 72,284,800
2021-01-22 2021-01-20 29.500 2,534,600 +29,000 0.03% 74,770,700
2021-01-21 2021-01-19 29.600 2,505,600 -53,500 0.03% 74,165,760
2021-01-20 2021-01-18 29.250 2,559,100 -70,500 0.03% 74,853,675
2021-01-19 2021-01-15 27.650 2,629,600 -3,000 0.03% 72,708,440
2021-01-18 2021-01-14 28.150 2,632,600 -22,500 0.03% 74,107,690
2021-01-15 2021-01-13 26.200 2,655,100 +11,000 0.03% 69,563,620
2021-01-14 2021-01-12 27.000 2,644,100 -52,500 0.03% 71,390,700
2021-01-12 2021-01-08 25.000 2,696,600 -20,000 0.03% 67,415,000
2021-01-11 2021-01-07 22.600 2,716,600 +11,000 0.03% 61,395,160
2021-01-08 2021-01-06 22.000 2,705,600 -500 0.03% 59,523,200
2021-01-07 2021-01-05 19.480 2,706,100 -6,000 0.03% 52,714,828
2021-01-06 2021-01-04 21.550 2,712,100 -11,500 0.03% 58,445,755
2021-01-05 2020-12-31 22.100 2,723,600 -3,000 0.03% 60,191,560
2021-01-04 2020-12-29 18.220 2,726,600 +11,500 0.04% 49,678,652
2020-12-30 2020-12-28 18.240 2,715,100 -70,000 0.04% 49,523,424
2020-12-29 2020-12-24 19.040 2,785,100 -20,500 0.04% 53,028,304
2020-12-28 2020-12-22 18.960 2,805,600 -6,000 0.04% 53,194,176
2020-12-23 2020-12-21 19.140 2,811,600 -22,000 0.04% 53,814,024
2020-12-22 2020-12-18 19.860 2,833,600 -20,500 0.04% 56,275,296
2020-12-21 2020-12-17 20.950 2,854,100 -19,500 0.04% 59,793,395
2020-12-18 2020-12-16 20.200 2,873,600 -53,500 0.04% 58,046,720
2020-12-16 2020-12-14 22.100 2,927,100 -5,500 0.04% 64,688,910
2020-12-15 2020-12-11 22.050 2,932,600 -1,000 0.04% 64,663,830
2020-12-14 2020-12-10 22.250 2,933,600 -6,500 0.04% 65,272,600
2020-12-11 2020-12-09 22.250 2,940,100 -1,000 0.04% 65,417,225
2020-12-10 2020-12-08 22.100 2,941,100 -17,500 0.04% 64,998,310
2020-12-09 2020-12-07 21.750 2,958,600 -1,000 0.04% 64,349,550
2020-12-08 2020-12-04 21.000 2,959,600 -19,000 0.04% 62,151,600
2020-12-07 2020-12-03 22.200 2,978,600 -2,000 0.04% 66,124,920
2020-12-04 2020-12-02 22.250 2,980,600 +500 0.04% 66,318,350
2020-12-03 2020-12-01 21.500 2,980,100 -25,000 0.04% 64,072,150
2020-12-02 2020-11-30 21.650 3,005,100 -2,500 0.04% 65,060,415
2020-12-01 2020-11-27 22.250 3,007,600 +18,000 0.04% 66,919,100
2020-11-27 2020-11-25 21.900 2,989,600 +500 0.04% 65,472,240
2020-11-26 2020-11-24 22.800 2,989,100 -3,500 0.04% 68,151,480
2020-11-20 2020-11-18 23.050 2,992,600 +17,000 0.04% 68,979,430
2020-11-19 2020-11-17 22.900 2,975,600 +6,000 0.04% 68,141,240
2020-11-18 2020-11-16 23.400 2,969,600 +500 0.04% 69,488,640
2020-11-17 2020-11-13 23.450 2,969,100 +21,500 0.04% 69,625,395
2020-11-16 2020-11-12 22.850 2,947,600 +12,500 0.04% 67,352,660
2020-11-13 2020-11-11 22.450 2,935,100 +14,000 0.04% 65,892,995
2020-11-12 2020-11-10 24.200 2,921,100 +37,900 0.04% 70,690,620
2020-11-11 2020-11-09 24.700 2,883,200 +41,000 0.04% 71,215,040
2020-11-10 2020-11-06 24.100 2,842,200 +89,500 0.04% 68,497,020
2020-11-09 2020-11-05 23.950 2,752,700 +5,500 0.04% 65,927,165
2020-11-06 2020-11-04 22.300 2,747,200 +14,000 0.04% 61,262,560
2020-11-04 2020-11-02 22.800 2,733,200 -53,000 0.04% 62,316,960
2020-11-03 2020-10-30 22.750 2,786,200 -68,000 0.04% 63,386,050
2020-11-02 2020-10-29 22.000 2,854,200 +25,000 0.04% 62,792,400
2020-10-30 2020-10-28 21.550 2,829,200 +6,500 0.04% 60,969,260
2020-10-29 2020-10-27 20.800 2,822,700 +5,000 0.04% 58,712,160
2020-10-28 2020-10-23 20.400 2,817,700 +2,000 0.04% 57,481,080
2020-10-27 2020-10-22 20.600 2,815,700 +7,000 0.04% 58,003,420
2020-10-23 2020-10-21 20.050 2,808,700 +2,000 0.04% 56,314,435
2020-10-22 2020-10-20 20.550 2,806,700 +20,500 0.04% 57,677,685
2020-10-21 2020-10-19 20.600 2,786,200 +16,500 0.04% 57,395,720
2020-10-20 2020-10-16 19.960 2,769,700 +38,500 0.04% 55,283,212
2020-10-19 2020-10-15 19.800 2,731,200 +27,500 0.04% 54,077,760
2020-10-16 2020-10-14 19.960 2,703,700 -27,000 0.04% 53,965,852
2020-10-15 2020-10-12 20.600 2,730,700 +19,500 0.04% 56,252,420
2020-10-14 2020-10-09 18.480 2,711,200 +5,000 0.04% 50,102,976
2020-10-12 2020-10-08 18.760 2,706,200 -10,000 0.04% 50,768,312
2020-10-09 2020-10-07 18.960 2,716,200 -11,500 0.04% 51,499,152
2020-10-08 2020-10-06 18.500 2,727,700 -12,000 0.04% 50,462,450
2020-10-07 2020-10-05 17.280 2,739,700 -500 0.04% 47,342,016
2020-10-06 2020-09-30 18.120 2,740,200 -7,000 0.04% 49,652,424
2020-10-05 2020-09-29 17.700 2,747,200 -2,000 0.04% 48,625,440
2020-09-30 2020-09-28 17.860 2,749,200 -43,500 0.04% 49,100,712
2020-09-29 2020-09-25 18.580 2,792,700 -17,500 0.04% 51,888,366
2020-09-28 2020-09-24 19.340 2,810,200 -1,500 0.04% 54,349,268
2020-09-25 2020-09-23 20.150 2,811,700 -3,000 0.04% 56,655,755
2020-09-22 2020-09-18 20.600 2,814,700 -12,500 0.04% 57,982,820
2020-09-18 2020-09-16 20.250 2,827,200 -1,200 0.04% 57,250,800
2020-09-17 2020-09-15 19.540 2,828,400 +2,000 0.04% 55,266,936
2020-09-16 2020-09-14 19.160 2,826,400 +11,900 0.04% 54,153,824
2020-09-15 2020-09-11 19.480 2,814,500 -101,500 0.04% 54,826,460
2020-09-14 2020-09-10 18.240 2,916,000 -5,000 0.04% 53,187,840
2020-09-11 2020-09-09 18.420 2,921,000 +24,000 0.04% 53,804,820
2020-09-10 2020-09-08 18.800 2,897,000 +6,000 0.04% 54,463,600
2020-09-09 2020-09-07 18.240 2,891,000 +194,000 0.04% 52,731,840
2020-09-08 2020-09-04 23.650 2,697,000 +12,000 0.04% 63,784,050
2020-09-07 2020-09-03 24.600 2,685,000 -1,500 0.03% 66,051,000
2020-09-04 2020-09-02 24.950 2,686,500 +9,500 0.03% 67,028,175
2020-09-03 2020-09-01 25.000 2,677,000 +1,000 0.03% 66,925,000
2020-09-02 2020-08-31 24.900 2,676,000 -5,500 0.03% 66,632,400
2020-09-01 2020-08-28 25.750 2,681,500 +1,500 0.03% 69,048,625
2020-08-31 2020-08-27 25.700 2,680,000 +30,500 0.03% 68,876,000
2020-08-28 2020-08-26 24.950 2,649,500 +73,500 0.03% 66,105,025
2020-08-27 2020-08-25 25.950 2,576,000 +54,000 0.03% 66,847,200
2020-08-26 2020-08-24 25.700 2,522,000 +4,000 0.03% 64,815,400
2020-08-25 2020-08-21 25.950 2,518,000 +47,500 0.03% 65,342,100
2020-08-24 2020-08-20 26.900 2,470,500 +11,500 0.03% 66,456,450
2020-08-21 2020-08-19 26.050 2,459,000 +58,500 0.03% 64,056,950
2020-08-20 2020-08-18 26.600 2,400,500 +3,400 0.03% 63,853,300
2020-08-19 2020-08-17 27.150 2,397,100 +45,000 0.03% 65,081,265
2020-08-18 2020-08-14 27.500 2,352,100 +84,500 0.03% 64,682,750
2020-08-17 2020-08-13 27.450 2,267,600 +53,500 0.03% 62,245,620
2020-08-14 2020-08-12 26.850 2,214,100 +16,500 0.03% 59,448,585
2020-08-13 2020-08-11 27.700 2,197,600 +66,500 0.03% 60,873,520
2020-08-11 2020-08-07 29.900 2,131,100 +149,000 0.03% 63,719,890
2020-08-10 2020-08-06 32.750 1,982,100 +16,000 0.03% 64,913,775
2020-08-07 2020-08-05 32.000 1,966,100 -49,500 0.03% 62,915,200
2020-08-06 2020-08-04 30.500 2,015,600 +34,000 0.03% 61,475,800
2020-08-05 2020-08-03 31.300 1,981,600 -62,500 0.03% 62,024,080
2020-08-04 2020-07-31 29.850 2,044,100 -1,000 0.03% 61,016,385
2020-08-03 2020-07-30 28.200 2,045,100 -10,000 0.03% 57,671,820
2020-07-31 2020-07-29 28.600 2,055,100 +12,500 0.03% 58,775,860
2020-07-30 2020-07-28 26.300 2,042,600 +34,000 0.03% 53,720,380
2020-07-29 2020-07-27 24.850 2,008,600 -144,500 0.03% 49,913,710
2020-07-24 2020-07-22 27.000 2,153,100 +65,000 0.03% 58,133,700
2020-07-23 2020-07-21 29.350 2,088,100 +23,500 0.03% 61,285,735
2020-07-22 2020-07-20 28.200 2,064,600 -79,500 0.03% 58,221,720
2020-07-21 2020-07-17 29.000 2,144,100 +138,800 0.03% 62,178,900
2020-07-20 2020-07-16 28.750 2,005,300 +128,100 0.03% 57,652,375
2020-07-17 2020-07-15 38.450 1,877,200 +66,000 0.03% 72,178,340
2020-07-16 2020-07-14 41.800 1,811,200 +58,300 0.02% 75,708,160
2020-07-15 2020-07-13 41.950 1,752,900 -6,100 0.03% 73,534,155
2020-07-14 2020-07-10 41.250 1,759,000 +116,600 0.03% 72,558,750
2020-07-13 2020-07-09 39.950 1,642,400 +123,500 0.03% 65,613,880
2020-07-10 2020-07-08 39.900 1,518,900 +54,000 0.03% 60,604,110
2020-07-09 2020-07-07 36.550 1,464,900 +94,000 0.03% 53,542,095
2020-07-08 2020-07-06 40.100 1,370,900 -8,000 0.02% 54,973,090
2020-07-07 2020-07-03 33.250 1,378,900 -5,000 0.02% 45,848,425
2020-07-06 2020-07-02 31.600 1,383,900 +159,000 0.02% 43,731,240
2020-07-03 2020-06-30 27.000 1,224,900 +4,000 0.02% 33,072,300
2020-07-02 2020-06-29 26.600 1,220,900 -2,500 0.02% 32,475,940
2020-06-30 2020-06-26 28.600 1,223,400 -16,400 0.02% 34,989,240
2020-06-29 2020-06-24 27.450 1,239,800 +86,600 0.02% 34,032,510
2020-06-26 2020-06-23 26.450 1,153,200 +24,900 0.02% 30,502,140
2020-06-24 2020-06-22 24.200 1,128,300 +1,500 0.02% 27,304,860
2020-06-23 2020-06-19 22.900 1,126,800 -2,200 0.02% 25,803,720
2020-06-22 2020-06-18 23.200 1,129,000 +500 0.02% 26,192,800
2020-06-19 2020-06-17 21.700 1,128,500 +500 0.02% 24,488,450
2020-06-18 2020-06-16 21.350 1,128,000 -14,000 0.02% 24,082,800
2020-06-17 2020-06-15 19.080 1,142,000 +1,000 0.02% 21,789,360
2020-06-16 2020-06-12 19.380 1,141,000 -2,000 0.02% 22,112,580
2020-06-12 2020-06-10 18.840 1,143,000 +1,500 0.02% 21,534,120
2020-06-11 2020-06-09 19.440 1,141,500 -18,500 0.02% 22,190,760
2020-06-10 2020-06-08 19.860 1,160,000 -21,500 0.02% 23,037,600
2020-06-09 2020-06-05 19.700 1,181,500 -17,200 0.02% 23,275,550
2020-06-08 2020-06-04 18.680 1,198,700 -1,100 0.02% 22,391,716
2020-06-05 2020-06-03 18.740 1,199,800 -372,500 0.02% 22,484,252
2020-06-04 2020-06-02 18.700 1,572,300 +353,500 0.03% 29,402,010
2020-06-02 2020-05-29 16.840 1,218,800 -3,000 0.02% 20,524,592
2020-06-01 2020-05-28 16.640 1,221,800 +16,500 0.02% 20,330,752
2020-05-29 2020-05-27 17.400 1,205,300 -12,000 0.02% 20,972,220
2020-05-28 2020-05-26 17.460 1,217,300 -4,000 0.02% 21,254,058
2020-05-27 2020-05-25 17.580 1,221,300 +500 0.02% 21,470,454
2020-05-26 2020-05-22 16.920 1,220,800 +5,000 0.02% 20,655,936
2020-05-25 2020-05-21 17.500 1,215,800 +7,000 0.02% 21,276,500
2020-05-22 2020-05-20 18.820 1,208,800 +27,500 0.02% 22,749,616
2020-05-20 2020-05-18 17.940 1,181,300 +37,000 0.02% 21,192,522
2020-05-19 2020-05-15 19.160 1,144,300 -340,500 0.02% 21,924,788
2020-05-18 2020-05-14 18.840 1,484,800 +340,000 0.03% 27,973,632
2020-05-15 2020-05-13 17.180 1,144,800 -1,100 0.02% 19,667,664
2020-05-13 2020-05-11 17.040 1,145,900 -34,000 0.02% 19,526,136
2020-05-12 2020-05-08 17.040 1,179,900 -20,000 0.02% 20,105,496
2020-05-11 2020-05-07 16.940 1,199,900 -26,000 0.02% 20,326,306
2020-05-08 2020-05-06 16.900 1,225,900 +40,000 0.02% 20,717,710
2020-05-04 2020-04-28 14.980 1,185,900 -1,000 0.02% 17,764,782
2020-04-28 2020-04-24 14.040 1,186,900 +900 0.02% 16,664,076
2020-04-27 2020-04-23 14.560 1,186,000 -6,000 0.02% 17,268,160
2020-04-24 2020-04-22 15.000 1,192,000 +1,000 0.02% 17,880,000
2020-04-23 2020-04-21 14.820 1,191,000 +1,500 0.02% 17,650,620
2020-04-22 2020-04-20 15.580 1,189,500 -2,000 0.02% 18,532,410
2020-04-21 2020-04-17 15.040 1,191,500 +26,500 0.02% 17,920,160
2020-04-20 2020-04-16 14.940 1,165,000 +500 0.02% 17,405,100
2020-04-16 2020-04-14 14.040 1,164,500 +1,000 0.02% 16,349,580
2020-04-15 2020-04-09 13.960 1,163,500 +1,000 0.02% 16,242,460
2020-04-14 2020-04-08 13.960 1,162,500 +3,500 0.02% 16,228,500
2020-04-09 2020-04-07 13.280 1,159,000 -3,500 0.02% 15,391,520
2020-04-01 2020-03-30 11.780 1,162,500 +500 0.02% 13,694,250
2020-03-31 2020-03-27 12.140 1,162,000 +1,500 0.02% 14,106,680
2020-03-30 2020-03-26 12.500 1,160,500 -44,000 0.02% 14,506,250
2020-03-27 2020-03-25 12.660 1,204,500 +6,500 0.02% 15,248,970
2020-03-26 2020-03-24 12.120 1,198,000 +4,000 0.02% 14,519,760
2020-03-25 2020-03-23 11.380 1,194,000 +7,500 0.02% 13,587,720
2020-03-18 2020-03-16 12.000 1,186,500 +3,500 0.02% 14,238,000
2020-03-17 2020-03-13 13.560 1,183,000 -6,500 0.02% 16,041,480
2020-03-12 2020-03-10 14.320 1,189,500 +1,500 0.02% 17,033,640
2020-03-05 2020-03-03 15.100 1,188,000 +500 0.02% 17,938,800
2020-03-04 2020-03-02 15.220 1,187,500 +23,000 0.02% 18,073,750
2020-03-03 2020-02-28 15.100 1,164,500 -1,500 0.02% 17,583,950
2020-03-02 2020-02-27 16.040 1,166,000 -1,200 0.02% 18,702,640
2020-02-28 2020-02-26 16.020 1,167,200 +1,000 0.02% 18,698,544
2020-02-27 2020-02-25 16.620 1,166,200 -2,000 0.02% 19,382,244
2020-02-25 2020-02-21 15.220 1,168,200 +2,000 0.02% 17,780,004
2020-02-21 2020-02-19 15.720 1,166,200 +3,000 0.02% 18,332,664
2020-02-20 2020-02-18 15.180 1,163,200 +26,500 0.02% 17,657,376
2020-02-19 2020-02-17 16.140 1,136,700 +49,500 0.02% 18,346,338
2020-02-18 2020-02-14 16.260 1,087,200 -4,000 0.02% 17,677,872
2020-02-17 2020-02-13 17.280 1,091,200 -6,000 0.02% 18,855,936
2020-02-14 2020-02-12 16.220 1,097,200 +5,000 0.02% 17,796,584
2020-02-13 2020-02-11 16.460 1,092,200 +20,000 0.02% 17,977,612
2020-02-12 2020-02-10 16.760 1,072,200 +2,500 0.02% 17,970,072
2020-02-11 2020-02-07 17.360 1,069,700 -2,000 0.02% 18,569,992
2020-02-10 2020-02-06 17.180 1,071,700 -22,500 0.02% 18,411,806
2020-02-07 2020-02-05 16.800 1,094,200 -55,000 0.02% 18,382,560
2020-02-06 2020-02-04 15.480 1,149,200 -500 0.02% 17,789,616
2020-02-05 2020-02-03 14.720 1,149,700 -1,300 0.02% 16,923,584
2020-02-04 2020-01-31 14.300 1,151,000 +54,000 0.02% 16,459,300
2020-01-31 2020-01-29 15.620 1,097,000 -26,000 0.02% 17,135,140
2020-01-30 2020-01-24 16.140 1,123,000 -7,500 0.02% 18,125,220
2020-01-29 2020-01-22 16.100 1,130,500 +1,000 0.02% 18,201,050
2020-01-23 2020-01-21 15.000 1,129,500 +4,000 0.02% 16,942,500
2020-01-22 2020-01-20 15.880 1,125,500 +33,500 0.02% 17,872,940
2020-01-21 2020-01-17 15.440 1,092,000 -11,500 0.02% 16,860,480
2020-01-20 2020-01-16 15.280 1,103,500 -12,000 0.02% 16,861,480
2020-01-17 2020-01-15 14.400 1,115,500 -2,000 0.02% 16,063,200
2020-01-16 2020-01-14 13.640 1,117,500 -11,500 0.02% 15,242,700
2020-01-14 2020-01-10 12.960 1,129,000 +5,000 0.02% 14,631,840
2020-01-13 2020-01-09 13.000 1,124,000 -5,000 0.02% 14,612,000
2020-01-09 2020-01-07 12.600 1,129,000 -4,000 0.02% 14,225,400
2020-01-08 2020-01-06 13.040 1,133,000 -41,500 0.02% 14,774,320
2020-01-03 2019-12-31 11.940 1,174,500 -3,000 0.02% 14,023,530
2020-01-02 2019-12-27 11.820 1,177,500 -54,000 0.02% 13,918,050
2019-12-30 2019-12-24 11.420 1,231,500 +2,000 0.02% 14,063,730
2019-12-27 2019-12-20 11.160 1,229,500 -3,000 0.02% 13,721,220
2019-12-23 2019-12-19 11.200 1,232,500 -2,500 0.02% 13,804,000
2019-12-18 2019-12-16 11.340 1,235,000 -50,000 0.02% 14,004,900
2019-12-17 2019-12-13 11.220 1,285,000 -48,500 0.03% 14,417,700
2019-12-16 2019-12-12 11.140 1,333,500 -21,500 0.03% 14,855,190
2019-12-13 2019-12-11 11.140 1,355,000 +15,500 0.03% 15,094,700
2019-12-12 2019-12-10 11.140 1,339,500 -13,000 0.03% 14,922,030
2019-12-10 2019-12-06 10.780 1,352,500 -100 0.03% 14,579,950
2019-12-04 2019-12-02 10.100 1,352,600 -1,200 0.03% 13,661,260
2019-11-29 2019-11-27 10.220 1,353,800 -8,000 0.03% 13,835,836
2019-11-27 2019-11-25 10.140 1,361,800 -5,000 0.03% 13,808,652
2019-11-22 2019-11-20 10.140 1,366,800 +12,000 0.03% 13,859,352
2019-11-21 2019-11-19 10.180 1,354,800 +4,000 0.03% 13,791,864
2019-11-19 2019-11-15 10.600 1,350,800 +2,000 0.03% 14,318,480
2019-11-18 2019-11-14 10.900 1,348,800 +6,500 0.03% 14,701,920
2019-11-15 2019-11-13 10.340 1,342,300 -5,000 0.03% 13,879,382
2019-11-12 2019-11-08 9.840 1,347,300 -300 0.03% 13,257,432
2019-11-11 2019-11-07 9.830 1,347,600 +5,000 0.03% 13,246,908
2019-11-07 2019-11-05 10.400 1,342,600 -5,500 0.03% 13,963,040
2019-11-04 2019-10-31 9.990 1,348,100 -5,000 0.03% 13,467,519
2019-11-01 2019-10-30 9.420 1,353,100 +2,500 0.03% 12,746,202
2019-10-31 2019-10-29 9.690 1,350,600 +5,500 0.03% 13,087,314
2019-10-30 2019-10-28 9.690 1,345,100 -500 0.03% 13,034,019
2019-10-29 2019-10-25 9.560 1,345,600 -4,000 0.03% 12,863,936
2019-10-28 2019-10-24 9.450 1,349,600 -10,000 0.03% 12,753,720
2019-10-25 2019-10-23 9.640 1,359,600 +2,000 0.03% 13,106,544
2019-10-23 2019-10-21 9.760 1,357,600 +500 0.03% 13,250,176
2019-10-22 2019-10-18 9.690 1,357,100 +10,000 0.03% 13,150,299
2019-10-14 2019-10-10 9.720 1,347,100 -7,000 0.03% 13,093,812
2019-10-11 2019-10-09 9.530 1,354,100 +1,200 0.03% 12,904,573
2019-10-09 2019-10-04 9.640 1,352,900 -96,000 0.03% 13,041,956
2019-09-30 2019-09-26 9.930 1,448,900 +2,000 0.03% 14,387,577
2019-09-27 2019-09-25 10.160 1,446,900 +4,000 0.03% 14,700,504
2019-09-24 2019-09-20 10.720 1,442,900 -12,500 0.03% 15,467,888
2019-09-23 2019-09-19 10.560 1,455,400 -5,000 0.03% 15,369,024
2019-09-20 2019-09-18 10.620 1,460,400 -6,000 0.03% 15,509,448
2019-09-12 2019-09-10 9.720 1,466,400 -2,500 0.03% 14,253,408
2019-09-05 2019-09-03 8.710 1,468,900 -38,000 0.03% 12,794,119
2019-08-30 2019-08-28 8.700 1,506,900 -9,500 0.03% 13,110,030
2019-08-27 2019-08-23 8.910 1,516,400 -10,000 0.03% 13,511,124
2019-08-26 2019-08-22 8.990 1,526,400 -10,000 0.03% 13,722,336
2019-08-23 2019-08-21 9.100 1,536,400 +49,000 0.03% 13,981,240
2019-08-22 2019-08-20 8.630 1,487,400 +8,000 0.03% 12,836,262
2019-08-20 2019-08-16 8.360 1,479,400 +40,000 0.03% 12,367,784
2019-08-16 2019-08-14 8.500 1,439,400 +1,000 0.03% 12,234,900
2019-08-15 2019-08-13 8.390 1,438,400 +1,500 0.03% 12,068,176
2019-08-01 2019-07-30 9.220 1,436,900 +4,500 0.03% 13,248,218
2019-07-31 2019-07-29 9.120 1,432,400 +38,000 0.03% 13,063,488
2019-07-29 2019-07-25 9.110 1,394,400 -3,000 0.03% 12,702,984
2019-07-25 2019-07-23 8.810 1,397,400 -2,000 0.03% 12,311,094
2019-07-23 2019-07-19 8.470 1,399,400 -3,000 0.03% 11,852,918
2019-07-19 2019-07-17 8.510 1,402,400 +10,000 0.03% 11,934,424
2019-07-18 2019-07-16 8.480 1,392,400 -1,000 0.03% 11,807,552
2019-07-09 2019-07-05 8.460 1,393,400 -1,000 0.03% 11,788,164
2019-07-08 2019-07-04 8.580 1,394,400 -300 0.03% 11,963,952
2019-06-24 2019-06-20 8.610 1,394,700 -2,500 0.03% 12,008,367
2019-06-18 2019-06-14 8.420 1,397,200 +2,500 0.03% 11,764,424
2019-06-17 2019-06-13 8.550 1,394,700 +2,200 0.03% 11,924,685
2019-06-14 2019-06-12 8.690 1,392,500 +2,500 0.03% 12,100,825
2019-06-05 2019-06-03 9.180 1,390,000 +2,000 0.03% 12,760,200
2019-05-24 2019-05-22 9.070 1,388,000 -18,500 0.03% 12,589,160
2019-05-21 2019-05-17 8.030 1,406,500 -10,000 0.03% 11,294,195
2019-05-10 2019-05-08 8.040 1,416,500 -15,000 0.03% 11,388,660
2019-04-26 2019-04-24 8.310 1,431,500 +5,900 0.03% 11,895,765
2019-04-25 2019-04-23 8.300 1,425,600 +11,000 0.03% 11,832,480
2019-04-16 2019-04-12 7.930 1,414,600 -1,200 0.03% 11,217,778
2019-04-15 2019-04-11 7.780 1,415,800 -9,500 0.03% 11,014,924
2019-04-12 2019-04-10 7.970 1,425,300 -3,000 0.03% 11,359,641
2019-03-28 2019-03-26 7.670 1,428,300 -1,000 0.03% 10,955,061
2019-03-15 2019-03-13 8.340 1,429,300 -2,000 0.03% 11,920,362
2019-03-13 2019-03-11 8.500 1,431,300 +4,000 0.03% 12,166,050
2019-03-08 2019-03-06 8.260 1,427,300 +6,000 0.03% 11,789,498
2019-03-07 2019-03-05 8.440 1,421,300 -9,000 0.03% 11,995,772
2019-03-06 2019-03-04 8.250 1,430,300 -3,500 0.03% 11,799,975
2019-03-05 2019-03-01 8.120 1,433,800 -1,500 0.03% 11,642,456
2019-02-26 2019-02-22 8.480 1,435,300 -9,000 0.03% 12,171,344
2019-02-21 2019-02-19 7.850 1,444,300 +2,000 0.03% 11,337,755
2019-02-20 2019-02-18 8.180 1,442,300 -8,000 0.03% 11,798,014
2019-02-18 2019-02-14 8.270 1,450,300 -8,000 0.03% 11,993,981
2019-02-15 2019-02-13 8.200 1,458,300 +3,000 0.03% 11,958,060
2019-02-14 2019-02-12 8.200 1,455,300 -2,000 0.03% 11,933,460
2019-02-01 2019-01-30 7.310 1,457,300 -10,000 0.03% 10,652,863
2019-01-30 2019-01-28 7.230 1,467,300 -2,568,500 0.03% 10,608,579
2019-01-29 2019-01-25 7.390 4,035,800 +2,565,500 0.08% 29,824,562
2019-01-28 2019-01-24 7.370 1,470,300 -147,500 0.03% 10,836,111
2019-01-23 2019-01-21 7.110 1,617,800 -4,000 0.03% 11,502,558
2019-01-09 2019-01-07 6.330 1,621,800 +20,000 0.03% 10,265,994
2018-12-28 2018-12-24 6.830 1,601,800 -100 0.03% 10,940,294
2018-12-27 2018-12-20 7.120 1,601,900 +500 0.03% 11,405,528
2018-12-21 2018-12-19 7.420 1,601,400 -4,000 0.03% 11,882,388
2018-12-19 2018-12-17 7.520 1,605,400 -500 0.03% 12,072,608
2018-12-18 2018-12-14 7.450 1,605,900 -1,000 0.03% 11,963,955
2018-12-14 2018-12-12 7.520 1,606,900 -2,000 0.03% 12,083,888
2018-12-11 2018-12-07 7.290 1,608,900 -3,000 0.03% 11,728,881
2018-12-06 2018-12-04 7.620 1,611,900 -30,500 0.03% 12,282,678
2018-12-04 2018-11-30 7.190 1,642,400 +500 0.03% 11,808,856
2018-12-03 2018-11-29 7.160 1,641,900 +500 0.03% 11,756,004
2018-11-29 2018-11-27 7.200 1,641,400 -4,000 0.03% 11,818,080
2018-11-26 2018-11-22 7.050 1,645,400 -2,500 0.03% 11,600,070
2018-11-23 2018-11-21 7.040 1,647,900 -500 0.03% 11,601,216
2018-11-20 2018-11-16 6.860 1,648,400 -4,500 0.03% 11,308,024
2018-11-12 2018-11-08 6.560 1,652,900 +5,000 0.03% 10,843,024
2018-11-07 2018-11-05 7.130 1,647,900 +5,000 0.03% 11,749,527
2018-11-02 2018-10-31 6.470 1,642,900 -5,000 0.03% 10,629,563
2018-10-30 2018-10-26 5.990 1,647,900 +20,000 0.03% 9,870,921
2018-10-25 2018-10-23 6.450 1,627,900 +7,500 0.03% 10,499,955
2018-10-19 2018-10-16 6.810 1,620,400 +20,000 0.03% 11,034,924
2018-10-16 2018-10-12 7.180 1,600,400 +4,500 0.03% 11,490,872
2018-10-15 2018-10-11 6.920 1,595,900 -99,500 0.03% 11,043,628
2018-10-12 2018-10-10 7.490 1,695,400 +5,000 0.03% 12,698,546
2018-10-11 2018-10-09 7.790 1,690,400 -10,000 0.03% 13,168,216
2018-09-28 2018-09-26 8.470 1,700,400 -400 0.03% 14,402,388
2018-09-26 2018-09-21 8.510 1,700,800 +500 0.03% 14,473,808
2018-09-20 2018-09-18 8.470 1,700,300 -1,700 0.03% 14,401,541
2018-09-14 2018-09-12 8.350 1,702,000 -100 0.03% 14,211,700
2018-09-10 2018-09-06 8.840 1,702,100 +10,000 0.03% 15,046,564
2018-08-31 2018-08-29 9.110 1,692,100 +1,000 0.03% 15,415,031
2018-08-21 2018-08-17 8.510 1,691,100 +10,000 0.03% 14,391,261
2018-08-16 2018-08-14 8.880 1,681,100 +20,000 0.03% 14,928,168
2018-08-15 2018-08-13 9.190 1,661,100 -4,000 0.03% 15,265,509
2018-08-03 2018-08-01 9.380 1,665,100 -3,500 0.03% 15,618,638
2018-07-27 2018-07-25 9.940 1,668,600 -30,000 0.03% 16,585,884
2018-07-26 2018-07-24 9.680 1,698,600 -1,000 0.03% 16,442,448
2018-07-24 2018-07-20 9.580 1,699,600 +20,000 0.03% 16,282,168
2018-07-16 2018-07-12 9.660 1,679,600 -37,000 0.03% 16,224,936
2018-07-13 2018-07-11 9.270 1,716,600 +40,000 0.03% 15,912,882
2018-07-10 2018-07-06 9.310 1,676,600 -500 0.03% 15,609,146
2018-07-09 2018-07-05 9.380 1,677,100 +3,500 0.03% 15,731,198
2018-07-05 2018-07-03 10.180 1,673,600 +30,000 0.03% 17,037,248
2018-07-04 2018-06-29 10.200 1,643,600 +12,500 0.03% 16,764,720
2018-07-03 2018-06-28 9.900 1,631,100 +1,700 0.03% 16,147,890
2018-06-29 2018-06-27 10.240 1,629,400 -3,000 0.03% 16,685,056
2018-06-28 2018-06-26 11.280 1,632,400 -11,000 0.03% 18,413,472
2018-06-25 2018-06-21 11.160 1,643,400 -3,000 0.03% 18,340,344
2018-06-22 2018-06-20 10.800 1,646,400 -2,000 0.03% 17,781,120
2018-06-21 2018-06-19 10.700 1,648,400 -4,500 0.03% 17,637,880
2018-06-19 2018-06-14 11.480 1,652,900 +800 0.03% 18,975,292
2018-06-15 2018-06-13 11.280 1,652,100 -81,000 0.03% 18,635,688
2018-06-11 2018-06-07 10.460 1,733,100 -500 0.04% 18,128,226
2018-06-08 2018-06-06 10.680 1,733,600 -2,500 0.04% 18,514,848
2018-06-06 2018-06-04 10.540 1,736,100 -314,500 0.04% 18,298,494
2018-06-04 2018-05-31 10.260 2,050,600 -187,000 0.04% 21,039,156
2018-06-01 2018-05-30 10.100 2,237,600 -1,000 0.05% 22,599,760
2018-05-29 2018-05-25 10.160 2,238,600 +500 0.05% 22,744,176
2018-05-25 2018-05-23 10.200 2,238,100 +399,500 0.05% 22,828,620
2018-05-23 2018-05-18 10.420 1,838,600 +100,500 0.04% 19,158,212
2018-05-21 2018-05-17 10.480 1,738,100 +500 0.04% 18,215,288
2018-05-18 2018-05-16 10.600 1,737,600 -2,000 0.04% 18,418,560
2018-05-15 2018-05-11 10.560 1,739,600 -1,500 0.04% 18,370,176
2018-05-14 2018-05-10 10.780 1,741,100 +1,000 0.04% 18,769,058
2018-05-11 2018-05-09 10.180 1,740,100 +50,000 0.04% 17,714,218
2018-05-09 2018-05-07 10.440 1,690,100 -403,000 0.03% 17,644,644
2018-05-04 2018-05-02 9.980 2,093,100 +49,600 0.04% 20,889,138
2018-05-02 2018-04-27 9.890 2,043,500 +41,500 0.04% 20,210,215
2018-04-30 2018-04-26 9.880 2,002,000 +4,000 0.04% 19,779,760
2018-04-27 2018-04-25 9.970 1,998,000 +102,500 0.04% 19,920,060
2018-04-26 2018-04-24 10.320 1,895,500 +148,500 0.04% 19,561,560
2018-04-25 2018-04-23 10.340 1,747,000 +29,500 0.04% 18,063,980
2018-04-20 2018-04-18 10.420 1,717,500 -3,000 0.03% 17,896,350
2018-04-19 2018-04-17 9.490 1,720,500 -438,000 0.03% 16,327,545
2018-04-18 2018-04-16 9.790 2,158,500 +7,000 0.04% 21,131,715
2018-04-17 2018-04-13 9.990 2,151,500 +21,000 0.04% 21,493,485
2018-04-12 2018-04-10 10.260 2,130,500 +100,000 0.04% 21,858,930
2018-04-11 2018-04-09 10.140 2,030,500 +330,000 0.04% 20,589,270
2018-04-10 2018-04-06 10.060 1,700,500 -6,000 0.03% 17,107,030
2018-04-09 2018-04-04 10.200 1,706,500 -38,000 0.03% 17,406,300
2018-04-04 2018-03-29 10.260 1,744,500 +5,000 0.04% 17,898,570
2018-04-03 2018-03-28 10.240 1,739,500 +1,000 0.04% 17,812,480
2018-03-28 2018-03-26 10.340 1,738,500 -14,500 0.04% 17,976,090
2018-03-27 2018-03-23 10.180 1,753,000 +6,000 0.04% 17,845,540
2018-03-22 2018-03-20 11.080 1,747,000 -500 0.04% 19,356,760
2018-03-21 2018-03-19 10.980 1,747,500 +50,000 0.04% 19,187,550
2018-03-20 2018-03-16 10.980 1,697,500 +50,000 0.03% 18,638,550
2018-03-19 2018-03-15 11.040 1,647,500 +18,000 0.03% 18,188,400
2018-03-16 2018-03-14 11.020 1,629,500 +6,000 0.03% 17,957,090
2018-03-14 2018-03-12 11.400 1,623,500 -1,000 0.03% 18,507,900
2018-03-08 2018-03-06 10.860 1,624,500 -192,000 0.03% 17,642,070
2018-03-06 2018-03-02 10.460 1,816,500 -30,000 0.04% 19,000,590
2018-03-05 2018-03-01 10.580 1,846,500 +200,000 0.04% 19,535,970
2018-03-01 2018-02-27 10.440 1,646,500 -4,000 0.03% 17,189,460
2018-02-28 2018-02-26 10.660 1,650,500 -30,000 0.03% 17,594,330
2018-02-27 2018-02-23 10.180 1,680,500 -1,000 0.03% 17,107,490
2018-02-26 2018-02-22 10.140 1,681,500 -68,000 0.03% 17,050,410
2018-02-23 2018-02-21 9.970 1,749,500 -3,500 0.04% 17,442,515
2018-02-21 2018-02-15 9.360 1,753,000 -15,000 0.04% 16,408,080
2018-02-20 2018-02-13 9.000 1,768,000 +47,000 0.04% 15,912,000
2018-02-14 2018-02-12 8.860 1,721,000 +20,000 0.03% 15,248,060
2018-02-13 2018-02-09 9.750 1,701,000 +500 0.03% 16,584,750
2018-02-12 2018-02-08 9.980 1,700,500 -100 0.03% 16,970,990
2018-02-09 2018-02-07 9.930 1,700,600 +128,000 0.03% 16,886,958
2018-02-08 2018-02-06 10.140 1,572,600 -24,000 0.03% 15,946,164
2018-02-07 2018-02-05 10.840 1,596,600 +1,000 0.03% 17,307,144
2018-02-05 2018-02-01 10.980 1,595,600 +23,000 0.03% 17,519,688
2018-01-24 2018-01-22 11.520 1,572,600 +14,000 0.03% 18,116,352
2018-01-23 2018-01-19 11.480 1,558,600 +7,000 0.03% 17,892,728
2018-01-22 2018-01-18 11.240 1,551,600 +22,500 0.03% 17,439,984
2018-01-19 2018-01-17 11.420 1,529,100 +23,500 0.03% 17,462,322
2018-01-17 2018-01-15 11.760 1,505,600 +2,000 0.03% 17,705,856
2018-01-15 2018-01-11 12.540 1,503,600 -7,000 0.03% 18,855,144
2018-01-12 2018-01-10 12.340 1,510,600 +6,000 0.03% 18,640,804
2018-01-11 2018-01-09 12.640 1,504,600 -2,200 0.03% 19,018,144
2018-01-09 2018-01-05 12.460 1,506,800 +500 0.03% 18,774,728
2018-01-08 2018-01-04 12.760 1,506,300 +1,400 0.03% 19,220,388
2018-01-02 2017-12-28 13.180 1,504,900 -1,000 0.03% 19,834,582
2017-12-29 2017-12-27 12.340 1,505,900 +2,000 0.03% 18,582,806
2017-12-28 2017-12-22 12.020 1,503,900 -1,500 0.03% 18,076,878
2017-12-27 2017-12-21 11.780 1,505,400 -324,500 0.03% 17,733,612
2017-12-22 2017-12-20 11.660 1,829,900 +4,500 0.04% 21,336,634
2017-12-21 2017-12-19 11.520 1,825,400 -61,400 0.04% 21,028,608
2017-12-20 2017-12-18 11.040 1,886,800 +11,000 0.04% 20,830,272
2017-12-14 2017-12-12 10.940 1,875,800 -19,500 0.04% 20,521,252
2017-12-13 2017-12-11 10.820 1,895,300 -3,500 0.04% 20,507,146
2017-12-12 2017-12-08 10.720 1,898,800 +9,500 0.04% 20,355,136
2017-12-11 2017-12-07 10.280 1,889,300 -400 0.04% 19,422,004
2017-12-08 2017-12-06 10.300 1,889,700 +1,500 0.04% 19,463,910
2017-12-07 2017-12-05 10.520 1,888,200 +11,000 0.04% 19,863,864
2017-12-05 2017-12-01 11.320 1,877,200 -23,000 0.04% 21,249,904
2017-12-04 2017-11-30 10.900 1,900,200 +3,000 0.04% 20,712,180
2017-12-01 2017-11-29 10.840 1,897,200 +95,000 0.04% 20,565,648
2017-11-30 2017-11-28 11.200 1,802,200 +6,000 0.04% 20,184,640
2017-11-29 2017-11-27 11.420 1,796,200 -19,000 0.04% 20,512,604
2017-11-28 2017-11-24 11.900 1,815,200 -3,000 0.04% 21,600,880
2017-11-24 2017-11-22 12.360 1,818,200 -102,000 0.04% 22,472,952
2017-11-23 2017-11-21 11.700 1,920,200 +2,500 0.04% 22,466,340
2017-11-22 2017-11-20 11.760 1,917,700 -369,000 0.04% 22,552,152
2017-11-21 2017-11-17 11.080 2,286,700 +4,500 0.05% 25,336,636
2017-11-20 2017-11-16 11.520 2,282,200 -101,300 0.05% 26,290,944
2017-11-17 2017-11-15 11.700 2,383,500 -8,300 0.05% 27,886,950
2017-11-16 2017-11-14 13.560 2,391,800 -24,000 0.05% 32,432,808
2017-11-15 2017-11-13 14.360 2,415,800 -42,000 0.05% 34,690,888
2017-11-14 2017-11-10 13.840 2,457,800 -71,500 0.05% 34,015,952
2017-11-13 2017-11-09 14.160 2,529,300 -25,000 0.05% 35,814,888
2017-11-10 2017-11-08 13.240 2,554,300 -28,400 0.05% 33,818,932
2017-11-09 2017-11-07 13.800 2,582,700 -6,800 0.06% 35,641,260
2017-11-08 2017-11-06 14.140 2,589,500 +522,200 0.06% 36,615,530
2017-11-06 2017-11-02 12.660 2,067,300 -91,500 0.04% 26,172,018
2017-11-03 2017-11-01 12.980 2,158,800 +86,500 0.05% 28,021,224
2017-11-02 2017-10-31 11.960 2,072,300 -4,000 0.04% 24,784,708
2017-11-01 2017-10-30 11.580 2,076,300 -20,000 0.04% 24,043,554
2017-10-31 2017-10-27 11.040 2,096,300 +21,000 0.05% 23,143,152
2017-10-30 2017-10-26 10.760 2,075,300 +23,100 0.04% 22,330,228
2017-10-27 2017-10-25 10.840 2,052,200 +800 0.04% 22,245,848
2017-10-26 2017-10-24 10.700 2,051,400 +63,000 0.04% 21,949,980
2017-10-25 2017-10-23 10.800 1,988,400 -108,400 0.04% 21,474,720
2017-10-24 2017-10-20 10.440 2,096,800 +4,000 0.05% 21,890,592
2017-10-23 2017-10-19 9.780 2,092,800 +1,500 0.04% 20,467,584
2017-10-20 2017-10-18 10.120 2,091,300 +65,400 0.04% 21,163,956
2017-10-19 2017-10-17 10.140 2,025,900 -19,500 0.04% 20,542,626
2017-10-18 2017-10-16 9.990 2,045,400 +500 0.04% 20,433,546
2017-10-16 2017-10-12 9.500 2,044,900 +10,000 0.04% 19,426,550
2017-10-13 2017-10-11 9.730 2,034,900 +500 0.04% 19,799,577
2017-10-12 2017-10-10 9.930 2,034,400 +500 0.04% 20,201,592
2017-10-11 2017-10-09 9.950 2,033,900 -10,500 0.04% 20,237,305
2017-10-10 2017-10-06 9.330 2,044,400 -6,200 0.04% 19,074,252
2017-10-09 2017-10-04 8.830 2,050,600 +1,000 0.04% 18,106,798
2017-10-06 2017-10-03 8.800 2,049,600 -26,000 0.04% 18,036,480
2017-09-28 2017-09-26 8.250 2,075,600 +100 0.04% 17,123,700
2017-09-27 2017-09-25 8.160 2,075,500 +2,000 0.04% 16,936,080
2017-09-26 2017-09-22 8.630 2,073,500 -6,000 0.04% 17,894,305
2017-09-25 2017-09-21 8.760 2,079,500 +4,000 0.04% 18,216,420
2017-09-22 2017-09-20 8.910 2,075,500 -23,000 0.04% 18,492,705
2017-09-21 2017-09-19 8.600 2,098,500 -40,100 0.05% 18,047,100
2017-09-19 2017-09-15 8.170 2,138,600 +18,000 0.05% 17,472,362
2017-09-18 2017-09-14 8.220 2,120,600 -9,000 0.05% 17,431,332
2017-09-15 2017-09-13 8.030 2,129,600 -6,000 0.05% 17,100,688
2017-09-14 2017-09-12 7.740 2,135,600 +14,000 0.05% 16,529,544
2017-09-12 2017-09-08 7.680 2,121,600 +1,600 0.05% 16,293,888
2017-09-11 2017-09-07 7.900 2,120,000 +1,000 0.05% 16,748,000
2017-09-08 2017-09-06 7.830 2,119,000 +6,000 0.05% 16,591,770
2017-09-07 2017-09-05 8.110 2,113,000 -203,000 0.05% 17,136,430
2017-09-06 2017-09-04 7.230 2,316,000 +1,500 0.05% 16,744,680
2017-09-05 2017-09-01 7.290 2,314,500 +6,500 0.05% 16,872,705
2017-09-04 2017-08-31 7.360 2,308,000 -3,800 0.05% 16,986,880
2017-09-01 2017-08-30 7.220 2,311,800 +1,000 0.05% 16,691,196
2017-08-31 2017-08-29 7.320 2,310,800 +224,500 0.05% 16,915,056
2017-08-29 2017-08-25 7.140 2,086,300 -2,000 0.04% 14,896,182
2017-08-25 2017-08-22 7.140 2,088,300 +30,000 0.04% 14,910,462
2017-08-22 2017-08-18 7.200 2,058,300 +6,000 0.04% 14,819,760
2017-08-21 2017-08-17 7.310 2,052,300 +24,100 0.04% 15,002,313
2017-08-18 2017-08-16 7.340 2,028,200 +15,000 0.04% 14,886,988
2017-08-17 2017-08-15 7.260 2,013,200 +73,500 0.04% 14,615,832
2017-08-16 2017-08-14 7.330 1,939,700 +1,000 0.04% 14,218,001
2017-08-14 2017-08-10 7.430 1,938,700 +27,500 0.04% 14,404,541
2017-08-11 2017-08-09 7.960 1,911,200 -8,000 0.04% 15,213,152
2017-08-10 2017-08-08 8.880 1,919,200 -21,000 0.04% 17,042,496
2017-08-08 2017-08-04 8.480 1,940,200 +40,000 0.04% 16,452,896
2017-08-04 2017-08-02 8.590 1,900,200 +3,000 0.04% 16,322,718
2017-08-03 2017-08-01 8.510 1,897,200 +19,000 0.04% 16,145,172
2017-08-02 2017-07-31 8.600 1,878,200 +40,000 0.04% 16,152,520
2017-08-01 2017-07-28 8.420 1,838,200 +12,000 0.04% 15,477,644
2017-07-31 2017-07-27 8.690 1,826,200 -500 0.04% 15,869,678
2017-07-28 2017-07-26 8.790 1,826,700 +22,000 0.04% 16,056,693
2017-07-27 2017-07-25 9.040 1,804,700 -4,800 0.04% 16,314,488
2017-07-26 2017-07-24 9.120 1,809,500 -400 0.04% 16,502,640
2017-07-25 2017-07-21 9.120 1,809,900 -49,000 0.04% 16,506,288
2017-07-24 2017-07-20 9.230 1,858,900 -5,000 0.04% 17,157,647
2017-07-21 2017-07-19 9.310 1,863,900 +500 0.04% 17,352,909
2017-07-20 2017-07-18 9.170 1,863,400 +700 0.04% 17,087,378
2017-07-18 2017-07-14 9.000 1,862,700 -10,000 0.04% 16,764,300
2017-07-17 2017-07-13 9.100 1,872,700 -468,000 0.04% 17,041,570
2017-07-14 2017-07-12 9.040 2,340,700 -23,000 0.05% 21,159,928
2017-07-13 2017-07-11 8.630 2,363,700 +100,000 0.05% 20,398,731
2017-07-12 2017-07-10 8.500 2,263,700 +359,500 0.05% 19,241,450
2017-07-11 2017-07-07 8.570 1,904,200 +6,000 0.04% 16,318,994
2017-07-10 2017-07-06 8.940 1,898,200 +10,000 0.04% 16,969,908
2017-07-06 2017-07-04 8.600 1,888,200 -500 0.04% 16,238,520
2017-07-05 2017-07-03 8.740 1,888,700 +20,000 0.04% 16,507,238
2017-07-04 2017-06-30 9.050 1,868,700 +1,000 0.04% 16,911,735
2017-07-03 2017-06-29 8.410 1,867,700 -2,000 0.04% 15,707,357
2017-06-29 2017-06-27 8.470 1,869,700 -4,100 0.04% 15,836,359
2017-06-28 2017-06-26 8.400 1,873,800 +5,500 0.04% 15,739,920
2017-06-26 2017-06-22 8.570 1,868,300 -1,000 0.04% 16,011,331
2017-06-23 2017-06-21 8.570 1,869,300 +1,000 0.04% 16,019,901
2017-06-22 2017-06-20 8.810 1,868,300 -11,100 0.04% 16,459,723
2017-06-19 2017-06-15 8.680 1,879,400 -4,500 0.04% 16,313,192
2017-06-16 2017-06-14 8.570 1,883,900 +19,500 0.04% 16,145,023
2017-06-14 2017-06-12 7.750 1,864,400 +47,500 0.04% 14,449,100
2017-06-13 2017-06-09 7.880 1,816,900 +21,500 0.04% 14,317,172
2017-06-12 2017-06-08 8.050 1,795,400 +500 0.04% 14,452,970
2017-06-09 2017-06-07 8.080 1,794,900 +1,000 0.04% 14,502,792
2017-06-08 2017-06-06 7.910 1,793,900 -2,000 0.04% 14,189,749
2017-06-07 2017-06-05 7.900 1,795,900 -2,000 0.04% 14,187,610
2017-06-06 2017-06-02 8.060 1,797,900 +38,000 0.04% 14,491,074
2017-06-02 2017-05-31 8.210 1,759,900 +1,000 0.04% 14,448,779
2017-06-01 2017-05-29 8.560 1,758,900 -5,000 0.04% 15,056,184
2017-05-31 2017-05-26 8.400 1,763,900 -2,000 0.04% 14,816,760
2017-05-29 2017-05-25 8.450 1,765,900 -2,000 0.04% 14,921,855
2017-05-26 2017-05-24 8.360 1,767,900 -1,000 0.04% 14,779,644
2017-05-25 2017-05-23 8.390 1,768,900 -7,000 0.04% 14,841,071
2017-05-24 2017-05-22 8.480 1,775,900 -1,800 0.04% 15,059,632
2017-05-23 2017-05-19 8.350 1,777,700 -3,000 0.04% 14,843,795
2017-05-22 2017-05-18 8.410 1,780,700 -500 0.04% 14,975,687
2017-05-19 2017-05-17 8.420 1,781,200 -4,000 0.04% 14,997,704
2017-05-18 2017-05-16 8.520 1,785,200 -13,500 0.04% 15,209,904
2017-05-17 2017-05-15 8.410 1,798,700 -140,600 0.04% 15,127,067
2017-05-16 2017-05-12 8.380 1,939,300 +42,400 0.04% 16,251,334
2017-05-15 2017-05-11 9.110 1,896,900 -202,000 0.04% 17,280,759
2017-05-12 2017-05-10 9.370 2,098,900 +21,000 0.05% 19,666,693
2017-05-11 2017-05-09 9.370 2,077,900 +5,000 0.04% 19,469,923
2017-05-10 2017-05-08 9.490 2,072,900 +500 0.04% 19,671,821
2017-05-09 2017-05-05 9.440 2,072,400 +218,900 0.04% 19,563,456
2017-05-04 2017-04-28 9.860 1,853,500 -292,400 0.04% 18,275,510
2017-05-02 2017-04-27 9.360 2,145,900 +18,000 0.05% 20,085,624
2017-04-28 2017-04-26 9.280 2,127,900 +108,000 0.05% 19,746,912
2017-04-27 2017-04-25 9.180 2,019,900 -1,000 0.04% 18,542,682
2017-04-26 2017-04-24 9.170 2,020,900 -500 0.04% 18,531,653
2017-04-25 2017-04-21 9.300 2,021,400 +197,000 0.04% 18,799,020
2017-04-24 2017-04-20 9.070 1,824,400 +37,000 0.04% 16,547,308
2017-04-21 2017-04-19 9.170 1,787,400 +10,700 0.04% 16,390,458
2017-04-20 2017-04-18 9.090 1,776,700 +20,000 0.04% 16,150,203
2017-04-19 2017-04-13 9.220 1,756,700 +36,000 0.04% 16,196,774
2017-04-18 2017-04-12 9.360 1,720,700 -2,000 0.04% 16,105,752
2017-04-13 2017-04-11 9.440 1,722,700 -2,000 0.04% 16,262,288
2017-04-12 2017-04-10 9.600 1,724,700 -1,000 0.04% 16,557,120
2017-04-11 2017-04-07 9.620 1,725,700 -8,500 0.04% 16,601,234
2017-04-10 2017-04-06 9.450 1,734,200 +5,000 0.04% 16,388,190
2017-04-07 2017-04-05 9.700 1,729,200 -14,000 0.04% 16,773,240
2017-04-06 2017-04-03 9.710 1,743,200 +25,000 0.04% 16,926,472
2017-04-05 2017-03-31 9.620 1,718,200 +3,000 0.04% 16,529,084
2017-04-03 2017-03-30 9.620 1,715,200 -274,500 0.04% 16,500,224
2017-03-31 2017-03-29 9.940 1,989,700 +353,500 0.04% 19,777,618
2017-03-30 2017-03-28 10.280 1,636,200 -500 0.04% 16,820,136
2017-03-29 2017-03-27 9.980 1,636,700 +129,500 0.04% 16,334,266
2017-03-27 2017-03-23 10.140 1,507,200 -2,400 0.03% 15,283,008
2017-03-24 2017-03-22 10.000 1,509,600 +2,000 0.03% 15,096,000
2017-03-23 2017-03-21 10.440 1,507,600 +1,000 0.03% 15,739,344
2017-03-17 2017-03-15 10.500 1,506,600 -5,500 0.03% 15,819,300
2017-03-15 2017-03-13 10.380 1,512,100 +500 0.03% 15,695,598
2017-03-13 2017-03-09 10.080 1,511,600 -2,000 0.03% 15,236,928
2017-03-09 2017-03-07 10.420 1,513,600 -1,200 0.03% 15,771,712
2017-03-08 2017-03-06 10.040 1,514,800 +43,000 0.03% 15,208,592
2017-03-07 2017-03-03 10.060 1,471,800 -1,000 0.03% 14,806,308
2017-03-06 2017-03-02 9.960 1,472,800 +6,500 0.03% 14,669,088
2017-03-03 2017-03-01 10.060 1,466,300 +95,000 0.03% 14,750,978
2017-03-02 2017-02-28 10.100 1,371,300 +500 0.03% 13,850,130
2017-02-24 2017-02-22 10.600 1,370,800 +500 0.03% 14,530,480
2017-02-23 2017-02-21 10.220 1,370,300 +1,000 0.03% 14,004,466
2017-02-22 2017-02-20 10.480 1,369,300 +3,000 0.03% 14,350,264
2017-02-21 2017-02-17 10.540 1,366,300 +21,000 0.03% 14,400,802
2017-02-20 2017-02-16 10.640 1,345,300 +2,000 0.03% 14,313,992
2017-02-17 2017-02-15 10.680 1,343,300 -1,900 0.03% 14,346,444
2017-02-16 2017-02-14 11.300 1,345,200 +3,000 0.03% 15,200,760
2017-02-15 2017-02-13 11.440 1,342,200 -500 0.03% 15,354,768
2017-02-14 2017-02-10 11.280 1,342,700 -500 0.03% 15,145,656
2017-02-13 2017-02-09 11.360 1,343,200 +7,000 0.03% 15,258,752
2017-02-10 2017-02-08 11.440 1,336,200 -75,500 0.03% 15,286,128
2017-02-08 2017-02-06 10.860 1,411,700 -1,000 0.03% 15,331,062
2017-02-06 2017-02-02 10.520 1,412,700 -2,000 0.03% 14,861,604
2017-02-02 2017-01-27 10.700 1,414,700 +1,000 0.03% 15,137,290
2017-01-26 2017-01-24 11.080 1,413,700 +1,000 0.03% 15,663,796
2017-01-25 2017-01-23 10.700 1,412,700 +200 0.03% 15,115,890
2017-01-24 2017-01-20 10.800 1,412,500 -3,700 0.03% 15,255,000
2017-01-23 2017-01-19 10.920 1,416,200 -6,000 0.03% 15,464,904
2017-01-20 2017-01-18 10.880 1,422,200 +500 0.03% 15,473,536
2017-01-19 2017-01-17 11.060 1,421,700 +38,500 0.03% 15,724,002
2017-01-18 2017-01-16 10.560 1,383,200 -9,500 0.03% 14,606,592
2017-01-17 2017-01-13 10.760 1,392,700 -2,600 0.03% 14,985,452
2017-01-13 2017-01-11 10.860 1,395,300 +80,600 0.03% 15,152,958
2017-01-12 2017-01-10 11.200 1,314,700 +500 0.03% 14,724,640
2017-01-09 2017-01-05 11.500 1,314,200 -2,500 0.03% 15,113,300
2017-01-06 2017-01-04 11.620 1,316,700 -7,500 0.03% 15,300,054
2017-01-04 2016-12-30 12.180 1,324,200 +8,000 0.03% 16,128,756
2017-01-03 2016-12-29 12.060 1,316,200 -2,500 0.03% 15,873,372
2016-12-30 2016-12-28 11.200 1,318,700 -13,000 0.03% 14,769,440
2016-12-28 2016-12-22 10.580 1,331,700 +1,000 0.03% 14,089,386
2016-12-23 2016-12-21 10.440 1,330,700 +500 0.03% 13,892,508
2016-12-22 2016-12-20 10.520 1,330,200 -20,000 0.03% 13,993,704
2016-12-21 2016-12-19 10.240 1,350,200 -1,300 0.03% 13,826,048
2016-12-16 2016-12-14 10.380 1,351,500 +100 0.03% 14,028,570
2016-12-15 2016-12-13 9.700 1,351,400 -3,000 0.03% 13,108,580
2016-12-08 2016-12-06 10.300 1,354,400 +1,200 0.03% 13,950,320
2016-12-07 2016-12-05 10.000 1,353,200 +900 0.03% 13,532,000
2016-12-06 2016-12-02 10.000 1,352,300 -900 0.03% 13,523,000
2016-12-05 2016-12-01 9.900 1,353,200 +1,300 0.03% 13,396,680
2016-12-02 2016-11-30 10.500 1,351,900 +2,700 0.03% 14,194,950
2016-12-01 2016-11-29 10.500 1,349,200 +2,000 0.03% 14,166,600
2016-11-30 2016-11-28 10.500 1,347,200 +12,700 0.03% 14,145,600
2016-11-29 2016-11-25 10.500 1,334,500 -10,700 0.03% 14,012,250
2016-11-28 2016-11-24 10.600 1,345,200 +4,300 0.03% 14,259,120
2016-11-24 2016-11-22 11.100 1,340,900 -2,000 0.03% 14,883,990
2016-11-23 2016-11-21 11.000 1,342,900 -4,200 0.03% 14,771,900
2016-11-22 2016-11-18 10.800 1,347,100 -1,500 0.03% 14,548,680
2016-11-21 2016-11-17 10.200 1,348,600 +4,100 0.03% 13,755,720
2016-11-18 2016-11-16 10.400 1,344,500 -300 0.03% 13,982,800
2016-11-17 2016-11-15 10.300 1,344,800 +1,300 0.03% 13,851,440
2016-11-16 2016-11-14 10.400 1,343,500 +4,800 0.03% 13,972,400
2016-11-14 2016-11-10 11.200 1,338,700 +4,500 0.03% 14,993,440
2016-11-11 2016-11-09 10.400 1,334,200 -2,000 0.03% 13,875,680
2016-11-09 2016-11-07 10.900 1,336,200 -2,100 0.03% 14,564,580
2016-11-08 2016-11-04 11.100 1,338,300 -9,100 0.03% 14,855,130
2016-11-04 2016-11-02 10.300 1,347,400 +2,300 0.03% 13,878,220
2016-11-03 2016-11-01 10.100 1,345,100 +5,200 0.03% 13,585,510
2016-11-02 2016-10-31 9.400 1,339,900 +2,500 0.03% 12,595,060
2016-11-01 2016-10-28 9.400 1,337,400 +2,200 0.03% 12,571,560
2016-10-31 2016-10-27 9.700 1,335,200 +3,800 0.03% 12,951,440
2016-10-28 2016-10-26 9.700 1,331,400 +17,400 0.03% 12,914,580
2016-10-27 2016-10-25 9.900 1,314,000 +120,200 0.03% 13,008,600
2016-10-26 2016-10-24 9.900 1,193,800 +55,100 0.03% 11,818,620
2016-10-25 2016-10-20 9.800 1,138,700 -2,000 0.03% 11,159,260
2016-10-24 2016-10-19 9.900 1,140,700 +20,200 0.03% 11,292,930
2016-10-20 2016-10-18 9.600 1,120,500 -3,000 0.03% 10,756,800
2016-10-19 2016-10-17 9.400 1,123,500 -9,900 0.03% 10,560,900
2016-10-14 2016-10-12 9.300 1,133,400 -200 0.03% 10,540,620
2016-10-13 2016-10-11 9.000 1,133,600 +9,100 0.03% 10,202,400
2016-09-20 2016-09-15 8.900 1,124,500 +2,000 0.03% 10,008,050
2016-09-13 2016-09-09 8.800 1,122,500 -10,000 0.03% 9,878,000
2016-09-08 2016-09-06 8.700 1,132,500 +1,000 0.03% 9,852,750
2016-09-01 2016-08-30 9.000 1,131,500 +20,000 0.03% 10,183,500
2016-08-31 2016-08-29 8.900 1,111,500 +2,000 0.03% 9,892,350
2016-08-29 2016-08-25 7.900 1,109,500 -2,000 0.03% 8,765,050
2016-08-24 2016-08-22 8.000 1,111,500 -1,500 0.03% 8,892,000
2016-08-18 2016-08-16 7.800 1,113,000 +6,700 0.03% 8,681,400
2016-08-17 2016-08-15 7.900 1,106,300 -2,000 0.03% 8,739,770
2016-08-16 2016-08-12 7.800 1,108,300 -53,800 0.03% 8,644,740
2016-08-15 2016-08-11 7.400 1,162,100 -10,000 0.03% 8,599,540
2016-08-12 2016-08-10 7.000 1,172,100 -48,000 0.03% 8,204,700
2016-08-04 2016-08-01 6.500 1,220,100 +500 0.03% 7,930,650
2016-08-01 2016-07-28 6.500 1,219,600 +100 0.03% 7,927,400
2016-07-28 2016-07-26 6.500 1,219,500 +48,000 0.03% 7,926,750
2016-07-25 2016-07-21 6.600 1,171,500 +54,000 0.03% 7,731,900
2016-07-22 2016-07-20 6.500 1,117,500 -200 0.03% 7,263,750
2016-07-19 2016-07-15 6.400 1,117,700 -89,000 0.03% 7,153,280
2016-07-14 2016-07-12 6.400 1,206,700 +10,000 0.03% 7,722,880
2016-07-13 2016-07-11 6.300 1,196,700 +10,500 0.03% 7,539,210
2016-07-05 2016-06-30 6.200 1,186,200 -8,000 0.03% 7,354,440
2016-06-22 2016-06-20 6.100 1,194,200 -300 0.03% 7,284,620
2016-06-10 2016-06-07 6.900 1,194,500 +10,000 0.03% 8,242,050
2016-06-06 2016-06-02 6.600 1,184,500 -3,000 0.03% 7,817,700
2016-05-16 2016-05-12 6.600 1,187,500 +10,000 0.03% 7,837,500
2016-05-13 2016-05-11 6.200 1,177,500 -546,000 0.03% 7,300,500
2016-05-12 2016-05-10 5.900 1,723,500 +546,000 0.04% 10,168,650
2016-04-18 2016-04-14 7.000 1,177,500 +3,000 0.03% 8,242,500
2016-04-15 2016-04-13 6.900 1,174,500 -1,800 0.03% 8,104,050
2016-04-13 2016-04-11 6.700 1,176,300 -200 0.03% 7,881,210
2016-03-31 2016-03-29 6.700 1,176,500 -1,300 0.03% 7,882,550
2016-03-30 2016-03-24 6.800 1,177,800 +4,500 0.03% 8,009,040
2016-03-21 2016-03-17 6.700 1,173,300 +10,000 0.03% 7,861,110
2016-03-04 2016-03-02 6.800 1,163,300 -3,700 0.03% 7,910,440
2016-02-25 2016-02-23 6.800 1,167,000 -1,272,504 0.03% 7,935,600
2016-02-24 2016-02-22 6.900 2,439,504 +1,282,504 0.06% 16,832,578
2016-02-03 2016-02-01 7.000 1,157,000 -5,000 0.03% 8,099,000
2016-01-29 2016-01-27 6.700 1,162,000 +1,000 0.03% 7,785,400
2016-01-25 2016-01-21 6.400 1,161,000 -4,300 0.03% 7,430,400
2016-01-20 2016-01-18 6.900 1,165,300 -30,000 0.03% 8,040,570
2016-01-19 2016-01-15 7.100 1,195,300 -21,000 0.03% 8,486,630
2016-01-14 2016-01-12 7.300 1,216,300 -6,000 0.03% 8,878,990
2016-01-07 2016-01-05 7.700 1,222,300 -4,000 0.03% 9,411,710
2016-01-06 2016-01-04 7.700 1,226,300 -4,200 0.03% 9,442,510
2016-01-05 2015-12-31 7.900 1,230,500 +3,500 0.03% 9,720,950
2015-12-30 2015-12-28 7.900 1,227,000 -200 0.03% 9,693,300
2015-12-29 2015-12-24 8.000 1,227,200 -100 0.03% 9,817,600
2015-12-28 2015-12-22 8.000 1,227,300 +200 0.03% 9,818,400
2015-12-22 2015-12-18 8.000 1,227,100 -300 0.03% 9,816,800
2015-12-21 2015-12-17 8.100 1,227,400 -2,800 0.03% 9,941,940
2015-12-17 2015-12-15 8.000 1,230,200 +2,400 0.03% 9,841,600
2015-12-15 2015-12-11 7.800 1,227,800 -2,000 0.03% 9,576,840
2015-12-11 2015-12-09 8.000 1,229,800 -6,000 0.03% 9,838,400
2015-12-09 2015-12-07 8.100 1,235,800 -6,100 0.03% 10,009,980
2015-12-08 2015-12-04 7.900 1,241,900 +21,000 0.03% 9,811,010
2015-12-04 2015-12-02 8.200 1,220,900 +4,200 0.03% 10,011,380
2015-12-03 2015-12-01 8.200 1,216,700 -1,000 0.03% 9,976,940
2015-12-01 2015-11-27 7.900 1,217,700 -11,000 0.03% 9,619,830
2015-11-27 2015-11-25 8.400 1,228,700 +30,000 0.03% 10,321,080
2015-11-24 2015-11-20 8.700 1,198,700 -14,000 0.03% 10,428,690
2015-11-23 2015-11-19 8.400 1,212,700 -7,200 0.03% 10,186,680
2015-11-19 2015-11-17 8.300 1,219,900 +10,000 0.03% 10,125,170
2015-11-18 2015-11-16 8.400 1,209,900 -5,300 0.03% 10,163,160
2015-11-17 2015-11-13 8.300 1,215,200 +1,000 0.03% 10,086,160
2015-11-16 2015-11-12 8.800 1,214,200 +500 0.03% 10,684,960
2015-11-12 2015-11-10 7.300 1,213,700 -1,000 0.03% 8,860,010
2015-11-11 2015-11-09 7.500 1,214,700 -4,000 0.03% 9,110,250
2015-11-10 2015-11-06 7.600 1,218,700 -200 0.03% 9,262,120
2015-11-09 2015-11-05 7.400 1,218,900 -5,000 0.03% 9,019,860
2015-11-06 2015-11-04 7.500 1,223,900 +100 0.03% 9,179,250
2015-10-29 2015-10-27 7.200 1,223,800 -5,000 0.03% 8,811,360
2015-10-26 2015-10-22 7.400 1,228,800 +100 0.03% 9,093,120
2015-10-22 2015-10-19 7.600 1,228,700 -2,200 0.03% 9,338,120
2015-10-19 2015-10-15 7.500 1,230,900 +5,500 0.03% 9,231,750
2015-10-16 2015-10-14 7.500 1,225,400 +16,600 0.03% 9,190,500
2015-10-09 2015-10-07 7.600 1,208,800 -2,500 0.03% 9,186,880
2015-10-05 2015-09-30 7.000 1,211,300 -6,500 0.03% 8,479,100
2015-10-02 2015-09-29 7.000 1,217,800 -100 0.03% 8,524,600
2015-09-07 2015-09-02 6.700 1,217,900 -4,500 0.03% 8,159,930
2015-09-04 2015-09-01 6.600 1,222,400 -12,000 0.03% 8,067,840
2015-08-28 2015-08-26 6.200 1,234,400 +1,800 0.03% 7,653,280
2015-08-27 2015-08-25 6.200 1,232,600 -1,000 0.03% 7,642,120
2015-08-26 2015-08-24 6.000 1,233,600 -13,200 0.03% 7,401,600
2015-08-25 2015-08-21 6.700 1,246,800 -2,700 0.03% 8,353,560
2015-08-24 2015-08-20 7.000 1,249,500 -3,000 0.03% 8,746,500
2015-08-20 2015-08-18 7.200 1,252,500 +8,000 0.03% 9,018,000
2015-08-19 2015-08-17 7.400 1,244,500 -16,500 0.03% 9,209,300
2015-08-17 2015-08-13 7.600 1,261,000 +21,500 0.03% 9,583,600
2015-08-14 2015-08-12 7.400 1,239,500 -8,000 0.03% 9,172,300
2015-08-13 2015-08-11 7.400 1,247,500 -5,000 0.03% 9,231,500
2015-08-10 2015-08-06 6.800 1,252,500 +100 0.03% 8,517,000
2015-08-05 2015-08-03 6.900 1,252,400 -10,000 0.03% 8,641,560
2015-08-03 2015-07-30 7.000 1,262,400 -3,000 0.03% 8,836,800
2015-07-30 2015-07-28 6.800 1,265,400 -500 0.03% 8,604,720
2015-07-29 2015-07-27 7.000 1,265,900 -4,000 0.03% 8,861,300
2015-07-28 2015-07-24 7.700 1,269,900 -15,000 0.03% 9,778,230
2015-07-20 2015-07-16 7.600 1,284,900 -100 0.03% 9,765,240
2015-07-16 2015-07-14 7.800 1,285,000 +300 0.03% 10,023,000
2015-07-13 2015-07-09 7.300 1,284,700 +19,500 0.03% 9,378,310
2015-07-10 2015-07-08 6.500 1,265,200 -1,000 0.03% 8,223,800
2015-07-09 2015-07-07 6.900 1,266,200 -100 0.03% 8,736,780
2015-07-08 2015-07-06 7.400 1,266,300 +2,000 0.03% 9,370,620
2015-07-07 2015-07-03 7.800 1,264,300 -3,400 0.03% 9,861,540
2015-07-06 2015-07-02 8.300 1,267,700 -10,000 0.03% 10,521,910
2015-07-03 2015-06-30 8.500 1,277,700 -1,200 0.03% 10,860,450
2015-06-30 2015-06-26 8.800 1,278,900 -2,000 0.03% 11,254,320
2015-06-29 2015-06-25 9.200 1,280,900 +2,500 0.03% 11,784,280
2015-06-26 2015-06-24 9.500 1,278,400 -4,800 0.03% 12,144,800
2015-06-25 2015-06-23 8.900 1,283,200 -20,100 0.03% 11,420,480
2015-06-22 2015-06-18 8.800 1,303,300 +1,000 0.03% 11,469,040
2015-06-19 2015-06-17 8.800 1,302,300 -2,000 0.03% 11,460,240
2015-06-12 2015-06-10 8.700 1,304,300 -17,000 0.03% 11,347,410
2015-06-10 2015-06-08 8.500 1,321,300 +3,000 0.03% 11,231,050
2015-06-03 2015-06-01 8.900 1,318,300 -300 0.04% 11,732,870
2015-06-02 2015-05-29 8.900 1,318,600 +2,000 0.04% 11,735,540
2015-06-01 2015-05-28 8.700 1,316,600 -4,800 0.04% 11,454,420
2015-05-29 2015-05-27 8.900 1,321,400 -5,000 0.04% 11,760,460
2015-05-27 2015-05-22 8.400 1,326,400 -8,000 0.04% 11,141,760
2015-05-26 2015-05-21 8.200 1,334,400 -10,000 0.04% 10,942,080
2015-05-21 2015-05-19 8.200 1,344,400 +10,000 0.04% 11,024,080
2015-05-19 2015-05-15 8.200 1,334,400 +5,000 0.04% 10,942,080
2015-05-15 2015-05-13 8.200 1,329,400 -15,000 0.04% 10,901,080
2015-05-14 2015-05-12 8.200 1,344,400 -4,100 0.04% 11,024,080
2015-05-13 2015-05-11 8.400 1,348,500 -2,000 0.04% 11,327,400
2015-05-12 2015-05-08 8.400 1,350,500 -3,000 0.04% 11,344,200
2015-05-11 2015-05-07 7.900 1,353,500 -17,000 0.04% 10,692,650
2015-05-05 2015-04-30 8.600 1,370,500 -1,800 0.04% 11,786,300
2015-04-29 2015-04-27 8.500 1,372,300 +13,000 0.04% 11,664,550
2015-04-27 2015-04-23 8.600 1,359,300 +100 0.04% 11,689,980
2015-04-23 2015-04-21 8.400 1,359,200 +600 0.04% 11,417,280
2015-04-22 2015-04-20 7.900 1,358,600 -34,000 0.04% 10,732,940
2015-04-21 2015-04-17 8.200 1,392,600 -8,000 0.04% 11,419,320
2015-04-16 2015-04-14 8.600 1,400,600 -4,500 0.04% 12,045,160
2015-04-15 2015-04-13 9.200 1,405,100 -4,200 0.04% 12,926,920
2015-04-14 2015-04-10 9.300 1,409,300 +800 0.04% 13,106,490
2015-04-13 2015-04-09 9.300 1,408,500 -73,800 0.04% 13,099,050
2015-04-10 2015-04-08 8.700 1,482,300 +1,500 0.04% 12,896,010
2015-04-09 2015-04-02 7.800 1,480,800 +10,900 0.04% 11,550,240
2015-04-08 2015-04-01 7.900 1,469,900 -39,500 0.04% 11,612,210
2015-04-01 2015-03-30 7.500 1,509,400 -400 0.04% 11,320,500
2015-03-31 2015-03-27 7.100 1,509,800 -1,000 0.04% 10,719,580
2015-03-27 2015-03-25 7.200 1,510,800 -800 0.04% 10,877,760
2015-03-26 2015-03-24 6.900 1,511,600 -687,000 0.04% 10,430,040
2015-03-25 2015-03-23 6.800 2,198,600 +1,000 0.06% 14,950,480
2015-03-23 2015-03-19 6.800 2,197,600 -5,200 0.06% 14,943,680
2015-03-18 2015-03-16 6.900 2,202,800 -2,800 0.06% 15,199,320
2015-03-13 2015-03-11 6.900 2,205,600 -4,000 0.06% 15,218,640
2015-03-09 2015-03-05 6.800 2,209,600 -1,000 0.06% 15,025,280
2015-03-06 2015-03-04 7.000 2,210,600 +300 0.06% 15,474,200
2015-03-04 2015-03-02 7.000 2,210,300 -2,000 0.06% 15,472,100
2015-02-27 2015-02-25 7.000 2,212,300 -8,500 0.06% 15,486,100
2015-02-23 2015-02-16 7.200 2,220,800 +680,700 0.06% 15,989,760
2015-02-17 2015-02-13 7.300 1,540,100 +7,300 0.04% 11,242,730
2015-02-16 2015-02-12 7.100 1,532,800 -29,000 0.04% 10,882,880
2015-02-13 2015-02-11 7.100 1,561,800 -1,100 0.04% 11,088,780
2015-02-12 2015-02-10 7.200 1,562,900 +4,100 0.04% 11,252,880
2015-02-11 2015-02-09 6.900 1,558,800 -5,000 0.04% 10,755,720
2015-02-10 2015-02-06 7.000 1,563,800 -100 0.04% 10,946,600
2015-02-06 2015-02-04 7.100 1,563,900 -200 0.04% 11,103,690
2015-01-29 2015-01-27 7.000 1,564,100 -10,000 0.04% 10,948,700
2015-01-27 2015-01-23 7.000 1,574,100 -400 0.04% 11,018,700
2015-01-12 2015-01-08 7.000 1,574,500 +2,000 0.04% 11,021,500
2015-01-07 2015-01-05 7.400 1,572,500 +14,000 0.04% 11,636,500
2015-01-02 2014-12-29 7.400 1,558,500 -300 0.04% 11,532,900
2014-12-30 2014-12-24 7.300 1,558,800 -1,000 0.04% 11,379,240
2014-12-23 2014-12-19 7.200 1,559,800 -35,000 0.04% 11,230,560
2014-12-22 2014-12-18 7.400 1,594,800 -200 0.04% 11,801,520
2014-12-18 2014-12-16 7.400 1,595,000 -20,000 0.04% 11,803,000
2014-12-12 2014-12-10 7.800 1,615,000 -1,000 0.05% 12,597,000
2014-12-11 2014-12-09 7.700 1,616,000 -300 0.05% 12,443,200
2014-12-10 2014-12-08 7.800 1,616,300 -32,400 0.05% 12,607,140
2014-12-09 2014-12-05 7.700 1,648,700 -12,000 0.05% 12,694,990
2014-12-04 2014-12-02 7.900 1,660,700 -304,600 0.05% 13,119,530
2014-12-03 2014-12-01 7.800 1,965,300 -1,000 0.05% 15,329,340
2014-12-02 2014-11-28 8.000 1,966,300 -10,000 0.05% 15,730,400
2014-12-01 2014-11-27 7.800 1,976,300 +700 0.06% 15,415,140
2014-11-28 2014-11-26 7.900 1,975,600 +10,000 0.06% 15,607,240
2014-11-27 2014-11-25 8.300 1,965,600 +18,200 0.05% 16,314,480
2014-11-24 2014-11-20 8.400 1,947,400 -3,400 0.05% 16,358,160
2014-11-21 2014-11-19 8.400 1,950,800 -300 0.05% 16,386,720
2014-11-20 2014-11-18 8.400 1,951,100 -600 0.06% 16,389,240
2014-11-19 2014-11-17 8.500 1,951,700 -200 0.06% 16,589,450
2014-11-18 2014-11-14 8.600 1,951,900 -6,400 0.06% 16,786,340
2014-11-17 2014-11-13 8.200 1,958,300 -11,200 0.06% 16,058,060
2014-11-14 2014-11-12 8.100 1,969,500 -18,600 0.06% 15,952,950
2014-11-13 2014-11-11 8.100 1,988,100 -41,800 0.06% 16,103,610
2014-11-12 2014-11-10 7.900 2,029,900 -69,200 0.06% 16,036,210
2014-11-11 2014-11-07 7.800 2,099,100 -30,000 0.06% 16,372,980
2014-11-10 2014-11-06 7.700 2,129,100 +1,000 0.06% 16,394,070
2014-11-06 2014-11-04 7.900 2,128,100 -39,000 0.06% 16,811,990
2014-11-04 2014-10-31 8.000 2,167,100 -7,000 0.06% 17,336,800
2014-11-03 2014-10-30 8.000 2,174,100 -100 0.06% 17,392,800
2014-10-31 2014-10-29 8.000 2,174,200 -17,000 0.06% 17,393,600
2014-10-27 2014-10-23 8.000 2,191,200 -18,400 0.06% 17,529,600
2014-10-22 2014-10-20 8.000 2,209,600 -26,000 0.06% 17,676,800
2014-10-21 2014-10-17 7.900 2,235,600 -21,600 0.06% 17,661,240
2014-10-20 2014-10-16 7.700 2,257,200 -36,800 0.06% 17,380,440
2014-10-17 2014-10-15 7.600 2,294,000 +302,600 0.07% 17,434,400
2014-10-14 2014-10-10 7.700 1,991,400 +2,500 0.06% 15,333,780
2014-10-13 2014-10-09 8.000 1,988,900 +53,400 0.06% 15,911,200
2014-10-10 2014-10-08 8.300 1,935,500 +167,000 0.06% 16,064,650
2014-10-09 2014-10-07 8.400 1,768,500 +66,600 0.05% 14,855,400
2014-10-07 2014-10-03 8.000 1,701,900 -6,200 0.05% 13,615,200
2014-10-03 2014-09-29 8.200 1,708,100 +3,500 0.05% 14,006,420
2014-09-30 2014-09-26 8.200 1,704,600 -2,100 0.05% 13,977,720
2014-09-26 2014-09-24 7.800 1,706,700 -1,000 0.05% 13,312,260
2014-09-24 2014-09-22 7.900 1,707,700 -200 0.05% 13,490,830
2014-09-23 2014-09-19 7.900 1,707,900 -8,500 0.05% 13,492,410
2014-09-22 2014-09-18 8.000 1,716,400 -22,900 0.05% 13,731,200
2014-09-17 2014-09-15 7.600 1,739,300 -15,000 0.05% 13,218,680
2014-09-12 2014-09-10 7.400 1,754,300 -700 0.05% 12,981,820
2014-09-08 2014-09-04 7.500 1,755,000 -1,000 0.05% 13,162,500
2014-09-05 2014-09-03 7.400 1,756,000 -700 0.05% 12,994,400
2014-09-02 2014-08-29 7.300 1,756,700 -6,200 0.05% 12,823,910
2014-09-01 2014-08-28 7.100 1,762,900 -2,600 0.05% 12,516,590
2014-08-29 2014-08-27 7.200 1,765,500 -4,000 0.05% 12,711,600
2014-08-27 2014-08-25 7.200 1,769,500 +600 0.05% 12,740,400
2014-08-26 2014-08-22 7.300 1,768,900 -100 0.05% 12,912,970
2014-08-25 2014-08-21 7.400 1,769,000 +800 0.05% 13,090,600
2014-08-21 2014-08-19 7.400 1,768,200 -200 0.05% 13,084,680
2014-08-20 2014-08-18 7.400 1,768,400 -202,700 0.05% 13,086,160
2014-08-19 2014-08-15 7.100 1,971,100 +200,000 0.06% 13,994,810
2014-08-18 2014-08-14 7.200 1,771,100 -800 0.05% 12,751,920
2014-08-12 2014-08-08 6.900 1,771,900 +2,000 0.05% 12,226,110
2014-08-11 2014-08-07 6.700 1,769,900 +30,100 0.05% 11,858,330
2014-08-08 2014-08-06 7.200 1,739,800 -15,000 0.05% 12,526,560
2014-08-05 2014-08-01 7.100 1,754,800 -1,000 0.05% 12,459,080
2014-08-04 2014-07-31 7.200 1,755,800 -10,000 0.05% 12,641,760
2014-07-30 2014-07-28 7.400 1,765,800 +200 0.05% 13,066,920
2014-07-28 2014-07-24 7.500 1,765,600 -69,900 0.05% 13,242,000
2014-07-25 2014-07-23 7.600 1,835,500 +10,000 0.05% 13,949,800
2014-07-24 2014-07-22 7.600 1,825,500 +600 0.05% 13,873,800
2014-07-21 2014-07-17 7.400 1,824,900 -1,200 0.05% 13,504,260
2014-07-18 2014-07-16 7.500 1,826,100 +9,400 0.05% 13,695,750
2014-07-17 2014-07-15 7.800 1,816,700 -75,000 0.05% 14,170,260
2014-07-16 2014-07-14 7.500 1,891,700 -900 0.05% 14,187,750
2014-07-14 2014-07-10 7.400 1,892,600 -11,500 0.05% 14,005,240
2014-07-09 2014-07-07 7.500 1,904,100 +1,100 0.05% 14,280,750
2014-07-08 2014-07-04 7.400 1,903,000 +28,300 0.05% 14,082,200
2014-07-04 2014-07-02 6.900 1,874,700 -1,000 0.05% 12,935,430
2014-07-03 2014-06-30 6.700 1,875,700 +1,000 0.05% 12,567,190
2014-07-02 2014-06-27 6.600 1,874,700 -10,500 0.05% 12,373,020
2014-06-26 2014-06-24 6.300 1,885,200 -100 0.05% 11,876,760
2014-06-11 2014-06-09 6.200 1,885,300 -100 0.06% 11,688,860
2014-06-06 2014-06-04 6.300 1,885,400 +1,000 0.06% 11,878,020
2014-05-29 2014-05-27 6.500 1,884,400 +600 0.06% 12,248,600
2014-05-27 2014-05-23 6.600 1,883,800 -3,000 0.06% 12,433,080
2014-05-23 2014-05-21 6.400 1,886,800 -4,600 0.06% 12,075,520
2014-05-19 2014-05-15 6.400 1,891,400 +300 0.06% 12,104,960
2014-05-16 2014-05-14 6.200 1,891,100 -500 0.06% 11,724,820
2014-05-13 2014-05-09 6.200 1,891,600 -15,000 0.06% 11,727,920
2014-05-12 2014-05-08 6.300 1,906,600 -13,100 0.06% 12,011,580
2014-05-07 2014-05-02 6.400 1,919,700 -2,000 0.06% 12,286,080
2014-04-29 2014-04-25 6.400 1,921,700 -900 0.06% 12,298,880
2014-04-28 2014-04-24 6.700 1,922,600 -300 0.06% 12,881,420
2014-04-25 2014-04-23 6.100 1,922,900 -1,000 0.06% 11,729,690
2014-04-24 2014-04-22 6.000 1,923,900 -13,000 0.06% 11,543,400
2014-04-23 2014-04-17 6.100 1,936,900 -4,000 0.06% 11,815,090
2014-04-22 2014-04-16 6.100 1,940,900 -1,000 0.06% 11,839,490
2014-04-17 2014-04-15 6.000 1,941,900 -1,000 0.06% 11,651,400
2014-04-16 2014-04-14 6.000 1,942,900 -800 0.06% 11,657,400
2014-04-15 2014-04-11 6.000 1,943,700 -1,000 0.06% 11,662,200
2014-04-14 2014-04-10 6.000 1,944,700 -1,000 0.06% 11,668,200
2014-04-11 2014-04-09 5.900 1,945,700 -1,000 0.06% 11,479,630
2014-04-10 2014-04-08 5.900 1,946,700 -1,000 0.06% 11,485,530
2014-04-09 2014-04-07 5.800 1,947,700 -1,000 0.06% 11,296,660
2014-04-08 2014-04-04 6.200 1,948,700 -4,300 0.06% 12,081,940
2014-04-07 2014-04-03 6.200 1,953,000 -226,900 0.06% 12,108,600
2014-03-26 2014-03-24 6.100 2,179,900 -4,000 0.07% 13,297,390
2014-03-18 2014-03-14 6.100 2,183,900 -500 0.07% 13,321,790
2014-03-17 2014-03-13 6.300 2,184,400 -200 0.07% 13,761,720
2014-03-12 2014-03-10 6.400 2,184,600 +51,200 0.07% 13,981,440
2014-03-06 2014-03-04 6.700 2,133,400 -100 0.07% 14,293,780
2014-03-05 2014-03-03 6.800 2,133,500 +900 0.07% 14,507,800
2014-02-27 2014-02-25 6.400 2,132,600 -1,500 0.07% 13,648,640
2014-02-25 2014-02-21 6.200 2,134,100 -9,400 0.07% 13,231,420
2014-02-24 2014-02-20 6.500 2,143,500 +3,400 0.07% 13,932,750
2014-02-20 2014-02-18 6.700 2,140,100 -19,700 0.07% 14,338,670
2014-02-18 2014-02-14 8.400 2,159,800 -41,000 0.07% 18,142,320
2014-02-14 2014-02-12 8.300 2,200,800 -100 0.07% 18,266,640
2014-02-12 2014-02-10 8.300 2,200,900 -8,800 0.07% 18,267,470
2014-02-11 2014-02-07 8.000 2,209,700 -100 0.07% 17,677,600
2014-02-07 2014-02-05 8.000 2,209,800 +2,800 0.07% 17,678,400
2014-02-06 2014-02-04 8.200 2,207,000 -39,400 0.07% 18,097,400
2014-02-05 2014-01-30 7.900 2,246,400 +5,500 0.07% 17,746,560
2014-02-04 2014-01-28 8.000 2,240,900 +1,100 0.07% 17,927,200
2014-01-28 2014-01-24 7.400 2,239,800 -1,000 0.07% 16,574,520
2014-01-27 2014-01-23 7.800 2,240,800 +2,000 0.07% 17,478,240
2014-01-23 2014-01-21 7.800 2,238,800 +500 0.07% 17,462,640
2014-01-22 2014-01-20 7.900 2,238,300 +36,700 0.07% 17,682,570
2014-01-21 2014-01-17 7.300 2,201,600 -9,000 0.07% 16,071,680
2014-01-20 2014-01-16 6.900 2,210,600 +600 0.07% 15,253,140
2014-01-17 2014-01-15 6.600 2,210,000 -8,000 0.07% 14,586,000
2014-01-16 2014-01-14 6.600 2,218,000 +8,000 0.07% 14,638,800
2014-01-15 2014-01-13 6.900 2,210,000 +20,000 0.07% 15,249,000
2014-01-14 2014-01-10 6.300 2,190,000 -5,000 0.07% 13,797,000
2014-01-13 2014-01-09 6.300 2,195,000 -4,000 0.07% 13,828,500
2014-01-10 2014-01-08 6.200 2,199,000 +234,000 0.07% 13,633,800
2014-01-09 2014-01-07 6.300 1,965,000 -2,000 0.06% 12,379,500
2014-01-03 2013-12-31 6.100 1,967,000 -10,000 0.06% 11,998,700
2013-12-30 2013-12-24 5.900 1,977,000 -4,300 0.06% 11,664,300
2013-12-27 2013-12-20 5.900 1,981,300 -4,600 0.06% 11,689,670
2013-12-23 2013-12-19 5.900 1,985,900 -4,000 0.06% 11,716,810
2013-12-20 2013-12-18 6.000 1,989,900 -3,700 0.06% 11,939,400
2013-12-19 2013-12-17 6.000 1,993,600 -3,300 0.06% 11,961,600
2013-12-18 2013-12-16 6.000 1,996,900 -5,000 0.06% 11,981,400
2013-12-17 2013-12-13 6.000 2,001,900 -22,600 0.06% 12,011,400
2013-12-16 2013-12-12 5.900 2,024,500 -17,100 0.06% 11,944,550
2013-12-13 2013-12-11 6.000 2,041,600 -1,500 0.06% 12,249,600
2013-12-12 2013-12-10 6.100 2,043,100 -1,600 0.06% 12,462,910
2013-12-09 2013-12-05 6.300 2,044,700 -4,500 0.06% 12,881,610
2013-12-04 2013-12-02 6.300 2,049,200 -3,400 0.06% 12,909,960
2013-12-02 2013-11-28 6.300 2,052,600 -10,500 0.06% 12,931,380
2013-11-28 2013-11-26 6.000 2,063,100 -5,500 0.06% 12,378,600
2013-11-27 2013-11-25 5.900 2,068,600 -200 0.06% 12,204,740
2013-11-26 2013-11-22 5.800 2,068,800 -1,000 0.06% 11,999,040
2013-11-25 2013-11-21 5.700 2,069,800 -2,000 0.06% 11,797,860
2013-11-22 2013-11-20 5.700 2,071,800 -5,200 0.06% 11,809,260
2013-11-20 2013-11-18 5.900 2,077,000 -7,000 0.06% 12,254,300
2013-11-19 2013-11-15 5.500 2,084,000 -1,200 0.06% 11,462,000
2013-11-15 2013-11-13 5.500 2,085,200 +300 0.06% 11,468,600
2013-11-14 2013-11-12 5.400 2,084,900 -1,000 0.06% 11,258,460
2013-11-12 2013-11-08 5.600 2,085,900 -3,000 0.06% 11,681,040
2013-11-07 2013-11-05 5.600 2,088,900 -16,500 0.07% 11,697,840
2013-10-31 2013-10-29 5.700 2,105,400 -1,000 0.07% 12,000,780
2013-10-30 2013-10-28 5.800 2,106,400 -1,600 0.07% 12,217,120
2013-10-28 2013-10-24 5.900 2,108,000 -6,300 0.07% 12,437,200
2013-10-24 2013-10-22 6.200 2,114,300 +3,700 0.07% 13,108,660
2013-10-22 2013-10-18 6.300 2,110,600 +3,500 0.07% 13,296,780
2013-10-21 2013-10-17 6.100 2,107,100 +100 0.07% 12,853,310
2013-10-18 2013-10-16 6.000 2,107,000 -1,500 0.07% 12,642,000
2013-10-16 2013-10-11 6.000 2,108,500 +1,300 0.07% 12,651,000
2013-10-11 2013-10-09 6.200 2,107,200 -300 0.07% 13,064,640
2013-10-10 2013-10-08 6.000 2,107,500 +8,300 0.07% 12,645,000
2013-10-09 2013-10-07 5.500 2,099,200 -3,200 0.07% 11,545,600
2013-10-07 2013-10-03 5.500 2,102,400 -50,000 0.07% 11,563,200
2013-10-04 2013-10-02 5.500 2,152,400 -1,500 0.07% 11,838,200
2013-10-02 2013-09-27 5.400 2,153,900 -3,000 0.07% 11,631,060
2013-09-23 2013-09-18 5.300 2,156,900 -5,900 0.07% 11,431,570
2013-09-19 2013-09-17 5.400 2,162,800 -2,000 0.07% 11,679,120
2013-09-13 2013-09-11 5.600 2,164,800 -100 0.07% 12,122,880
2013-09-11 2013-09-09 5.600 2,164,900 -1,900 0.07% 12,123,440
2013-09-09 2013-09-05 5.700 2,166,800 -7,200 0.07% 12,350,760
2013-09-04 2013-09-02 5.700 2,174,000 -7,000 0.07% 12,391,800
2013-09-03 2013-08-30 5.500 2,181,000 -500 0.07% 11,995,500
2013-09-02 2013-08-29 5.500 2,181,500 -20,000 0.07% 11,998,250
2013-08-23 2013-08-21 5.700 2,201,500 -2,000 0.07% 12,548,550
2013-08-21 2013-08-19 5.800 2,203,500 -200 0.07% 12,780,300
2013-08-15 2013-08-12 6.000 2,203,700 -1,000 0.07% 13,222,200
2013-08-13 2013-08-09 6.200 2,204,700 -3,000 0.07% 13,669,140
2013-08-07 2013-08-05 5.900 2,207,700 -18,400 0.07% 13,025,430
2013-08-06 2013-08-02 5.800 2,226,100 -2,300 0.07% 12,911,380
2013-08-05 2013-08-01 5.700 2,228,400 -700 0.07% 12,701,880
2013-07-30 2013-07-26 6.000 2,229,100 -5,100 0.07% 13,374,600
2013-07-26 2013-07-24 6.000 2,234,200 +500 0.07% 13,405,200
2013-07-24 2013-07-22 6.100 2,233,700 +200 0.07% 13,625,570
2013-07-23 2013-07-19 5.900 2,233,500 -18,500 0.07% 13,177,650
2013-07-19 2013-07-17 6.500 2,252,000 -2,300 0.07% 14,638,000
2013-07-18 2013-07-16 6.600 2,254,300 -800 0.07% 14,878,380
2013-07-16 2013-07-12 6.400 2,255,100 -14,000 0.07% 14,432,640
2013-07-15 2013-07-11 6.400 2,269,100 -400 0.07% 14,522,240
2013-07-12 2013-07-10 6.300 2,269,500 -1,000 0.07% 14,297,850
2013-07-11 2013-07-09 6.400 2,270,500 -5,500 0.07% 14,531,200
2013-07-10 2013-07-08 6.400 2,276,000 +19,000 0.07% 14,566,400
2013-07-09 2013-07-05 6.100 2,257,000 -2,500 0.07% 13,767,700
2013-07-05 2013-07-03 5.600 2,259,500 +30,000 0.07% 12,653,200
2013-07-04 2013-07-02 5.900 2,229,500 +9,000 0.07% 13,154,050
2013-06-28 2013-06-26 5.700 2,220,500 -400 0.07% 12,656,850
2013-06-27 2013-06-25 5.500 2,220,900 -7,600 0.07% 12,214,950
2013-06-26 2013-06-24 5.800 2,228,500 +100 0.07% 12,925,300
2013-06-25 2013-06-21 6.100 2,228,400 -900 0.07% 13,593,240
2013-06-21 2013-06-19 6.300 2,229,300 -800 0.07% 14,044,590
2013-06-19 2013-06-17 6.100 2,230,100 +1,000 0.07% 13,603,610
2013-06-14 2013-06-11 6.400 2,229,100 +300 0.07% 14,266,240
2013-06-13 2013-06-10 6.200 2,228,800 -2,400 0.07% 13,818,560
2013-06-10 2013-06-06 6.400 2,231,200 -600 0.07% 14,279,680
2013-06-07 2013-06-05 6.600 2,231,800 -8,000 0.07% 14,729,880
2013-06-05 2013-06-03 6.400 2,239,800 +200 0.07% 14,334,720
2013-05-31 2013-05-29 7.000 2,239,600 +5,000 0.07% 15,677,200
2013-05-29 2013-05-27 7.100 2,234,600 -4,600 0.07% 15,865,660
2013-05-28 2013-05-24 7.000 2,239,200 +1,000 0.07% 15,674,400
2013-05-27 2013-05-23 6.700 2,238,200 +100 0.07% 14,995,940
2013-05-24 2013-05-22 6.500 2,238,100 -1,000 0.07% 14,547,650
2013-05-23 2013-05-21 6.300 2,239,100 -70,500 0.07% 14,106,330
2013-05-22 2013-05-20 6.700 2,309,600 -700 0.07% 15,474,320
2013-05-21 2013-05-16 6.500 2,310,300 +2,800 0.07% 15,016,950
2013-05-20 2013-05-15 6.500 2,307,500 -3,700 0.07% 14,998,750
2013-05-16 2013-05-14 6.400 2,311,200 +4,600 0.07% 14,791,680
2013-05-15 2013-05-13 6.600 2,306,600 -7,900 0.07% 15,223,560
2013-05-14 2013-05-10 6.400 2,314,500 +3,900 0.07% 14,812,800
2013-05-10 2013-05-08 6.000 2,310,600 -1,500 0.07% 13,863,600
2013-05-09 2013-05-07 5.900 2,312,100 +600 0.07% 13,641,390
2013-05-06 2013-05-02 6.200 2,311,500 -1,200 0.07% 14,331,300
2013-05-03 2013-04-30 5.600 2,312,700 +59,700 0.07% 12,951,120
2013-04-30 2013-04-26 5.700 2,253,000 +2,400 0.07% 12,842,100
2013-04-29 2013-04-25 5.400 2,250,600 +5,000 0.07% 12,153,240
2013-04-25 2013-04-23 5.000 2,245,600 -1,600 0.07% 11,228,000
2013-04-24 2013-04-22 5.100 2,247,200 +1,000 0.07% 11,460,720
2013-04-19 2013-04-17 5.100 2,246,200 +9,700 0.07% 11,455,620
2013-04-17 2013-04-15 4.850 2,236,500 -2,200 0.07% 10,847,025
2013-04-15 2013-04-11 4.850 2,238,700 -1,100 0.07% 10,857,695
2013-04-11 2013-04-09 4.650 2,239,800 -22,200 0.07% 10,415,070
2013-04-10 2013-04-08 4.550 2,262,000 -14,500 0.07% 10,292,100
2013-04-09 2013-04-05 4.600 2,276,500 +379,700 0.07% 10,471,900
2013-04-05 2013-04-02 4.800 1,896,800 -1,200 0.06% 9,104,640
2013-04-03 2013-03-28 4.600 1,898,000 -5,200 0.06% 8,730,800
2013-03-27 2013-03-25 4.700 1,903,200 -900 0.06% 8,945,040
2013-03-25 2013-03-21 4.900 1,904,100 -1,000 0.06% 9,330,090
2013-03-20 2013-03-18 4.350 1,905,100 +200 0.06% 8,287,185
2013-03-19 2013-03-15 4.550 1,904,900 -6,000 0.06% 8,667,295
2013-03-12 2013-03-08 4.600 1,910,900 -3,200 0.06% 8,790,140
2013-03-11 2013-03-07 4.650 1,914,100 -200 0.06% 8,900,565
2013-03-08 2013-03-06 4.600 1,914,300 +2,000 0.06% 8,805,780
2013-03-07 2013-03-05 4.600 1,912,300 -1,000 0.06% 8,796,580
2013-03-06 2013-03-04 4.600 1,913,300 +1,000 0.06% 8,801,180
2013-03-05 2013-03-01 4.650 1,912,300 -17,000 0.06% 8,892,195
2013-03-04 2013-02-28 4.450 1,929,300 -5,000 0.06% 8,585,385
2013-03-01 2013-02-27 4.200 1,934,300 -4,300 0.06% 8,124,060
2013-02-28 2013-02-26 4.100 1,938,600 +200 0.06% 7,948,260
2013-02-25 2013-02-21 4.250 1,938,400 -13,000 0.06% 8,238,200
2013-02-21 2013-02-19 4.300 1,951,400 -2,000 0.06% 8,391,020
2013-02-20 2013-02-18 4.450 1,953,400 -3,000 0.06% 8,692,630
2013-02-19 2013-02-15 4.650 1,956,400 +900 0.06% 9,097,260
2013-02-18 2013-02-14 4.650 1,955,500 -1,200 0.06% 9,093,075
2013-02-14 2013-02-07 4.700 1,956,700 +16,000 0.06% 9,196,490
2013-02-07 2013-02-05 4.900 1,940,700 -7,000 0.06% 9,509,430
2013-02-06 2013-02-04 4.800 1,947,700 -500 0.06% 9,348,960
2013-02-04 2013-01-31 4.850 1,948,200 +400 0.06% 9,448,770
2013-01-30 2013-01-28 4.800 1,947,800 -300 0.06% 9,349,440
2013-01-29 2013-01-25 4.850 1,948,100 -2,000 0.06% 9,448,285
2013-01-25 2013-01-23 4.900 1,950,100 -13,000 0.06% 9,555,490
2013-01-21 2013-01-17 4.850 1,963,100 +1,200 0.06% 9,521,035
2013-01-15 2013-01-11 4.850 1,961,900 +2,500 0.06% 9,515,215
2013-01-14 2013-01-10 5.000 1,959,400 +600 0.06% 9,797,000
2013-01-10 2013-01-08 4.350 1,958,800 +2,000 0.06% 8,520,780
2013-01-09 2013-01-07 4.250 1,956,800 -1,200 0.06% 8,316,400
2013-01-08 2013-01-04 4.300 1,958,000 -1,000 0.06% 8,419,400
2013-01-02 2012-12-27 3.800 1,959,000 -15,000 0.06% 7,444,200
2012-12-28 2012-12-24 3.750 1,974,000 -2,000 0.06% 7,402,500
2012-12-27 2012-12-20 3.850 1,976,000 -10,000 0.06% 7,607,600
2012-12-21 2012-12-19 3.800 1,986,000 -1,200 0.06% 7,546,800
2012-12-20 2012-12-18 3.650 1,987,200 +2,000 0.06% 7,253,280
2012-12-17 2012-12-13 3.800 1,985,200 -10,000 0.06% 7,543,760
2012-12-13 2012-12-11 3.800 1,995,200 +4,000 0.06% 7,581,760
2012-12-10 2012-12-06 3.900 1,991,200 -1,000 0.06% 7,765,680
2012-12-07 2012-12-05 3.800 1,992,200 -4,000 0.06% 7,570,360
2012-12-05 2012-12-03 3.800 1,996,200 -31,200 0.06% 7,585,560
2012-11-29 2012-11-27 3.800 2,027,400 -500 0.06% 7,704,120
2012-11-28 2012-11-26 3.750 2,027,900 -10,600 0.06% 7,604,625
2012-11-26 2012-11-22 3.650 2,038,500 +200 0.06% 7,440,525
2012-11-22 2012-11-20 3.600 2,038,300 -8,000 0.06% 7,337,880
2012-11-16 2012-11-14 3.700 2,046,300 -1,000 0.06% 7,571,310
2012-11-14 2012-11-12 3.650 2,047,300 -2,000 0.06% 7,472,645
2012-11-09 2012-11-07 3.550 2,049,300 +1,800 0.06% 7,275,015
2012-11-08 2012-11-06 3.550 2,047,500 +3,700 0.06% 7,268,625
2012-11-07 2012-11-05 3.250 2,043,800 +5,000 0.06% 6,642,350
2012-10-29 2012-10-25 3.150 2,038,800 -2,000 0.06% 6,422,220
2012-10-22 2012-10-18 3.000 2,040,800 -100 0.06% 6,122,400
2012-10-19 2012-10-17 3.000 2,040,900 -1,000 0.06% 6,122,700
2012-10-18 2012-10-16 2.950 2,041,900 -200 0.06% 6,023,605
2012-10-12 2012-10-10 2.900 2,042,100 -6,000 0.06% 5,922,090
2012-10-08 2012-10-04 3.050 2,048,100 -1,000 0.06% 6,246,705
2012-10-05 2012-10-03 2.950 2,049,100 -1,000 0.06% 6,044,845
2012-10-04 2012-09-28 2.850 2,050,100 -3,000 0.06% 5,842,785
2012-09-26 2012-09-24 2.900 2,053,100 -2,400 0.06% 5,953,990
2012-09-20 2012-09-18 2.950 2,055,500 -500 0.06% 6,063,725
2012-09-17 2012-09-13 3.000 2,056,000 -3,500 0.06% 6,168,000
2012-09-06 2012-09-04 2.950 2,059,500 -700 0.06% 6,075,525
2012-09-05 2012-09-03 3.050 2,060,200 -3,000 0.06% 6,283,610
2012-09-04 2012-08-31 2.950 2,063,200 -5,000 0.06% 6,086,440
2012-09-03 2012-08-30 3.050 2,068,200 -2,000 0.06% 6,308,010
2012-08-29 2012-08-27 3.100 2,070,200 -800 0.06% 6,417,620
2012-08-20 2012-08-16 2.850 2,071,000 -2,000 0.06% 5,902,350
2012-08-14 2012-08-10 2.950 2,073,000 +5,000 0.06% 6,115,350
2012-08-09 2012-08-07 2.900 2,068,000 -500 0.06% 5,997,200
2012-07-31 2012-07-27 2.900 2,068,500 +200 0.06% 5,998,650
2012-07-27 2012-07-25 2.900 2,068,300 -1,900 0.06% 5,998,070
2012-07-26 2012-07-24 2.700 2,070,200 -500 0.06% 5,589,540
2012-07-19 2012-07-17 2.460 2,070,700 +30,000 0.06% 5,093,922
2012-07-16 2012-07-12 2.460 2,040,700 -1,000 0.06% 5,020,122
2012-07-04 2012-06-29 2.550 2,041,700 +300 0.06% 5,206,335
2012-06-25 2012-06-21 2.550 2,041,400 -100 0.06% 5,205,570
2012-06-22 2012-06-20 2.600 2,041,500 -4,500 0.06% 5,307,900
2012-06-21 2012-06-19 2.500 2,046,000 -300 0.06% 5,115,000
2012-06-19 2012-06-15 2.480 2,046,300 -9,000 0.06% 5,074,824
2012-06-13 2012-06-11 2.600 2,055,300 -500 0.06% 5,343,780
2012-06-07 2012-06-05 2.470 2,055,800 +1,300 0.06% 5,077,826
2012-06-05 2012-06-01 2.480 2,054,500 +8,000 0.06% 5,095,160
2012-06-04 2012-05-31 2.600 2,046,500 +4,000 0.06% 5,320,900
2012-05-29 2012-05-25 3.050 2,042,500 +1,000 0.07% 6,229,625
2012-05-28 2012-05-24 3.150 2,041,500 -2,000 0.07% 6,430,725
2012-05-22 2012-05-18 3.450 2,043,500 -200 0.07% 7,050,075
2012-05-09 2012-05-07 3.850 2,043,700 -500 0.07% 7,868,245
2012-05-02 2012-04-27 3.850 2,044,200 +300 0.07% 7,870,170
2012-04-26 2012-04-24 3.900 2,043,900 -500 0.07% 7,971,210
2012-04-25 2012-04-23 3.850 2,044,400 -20,000 0.07% 7,870,940
2012-04-20 2012-04-18 4.000 2,064,400 -100 0.08% 8,257,600
2012-04-05 2012-04-02 3.850 2,064,500 -6,500 0.08% 7,948,325
2012-03-29 2012-03-27 3.900 2,071,000 +500 0.08% 8,076,900
2012-03-28 2012-03-26 3.850 2,070,500 -800 0.08% 7,971,425
2012-03-21 2012-03-19 3.900 2,071,300 +200 0.08% 8,078,070
2012-03-09 2012-03-07 4.000 2,071,100 +1,000 0.08% 8,284,400
2012-02-29 2012-02-27 4.200 2,070,100 +500 0.08% 8,694,420
2012-02-24 2012-02-22 4.350 2,069,600 -1,400 0.08% 9,002,760
2012-02-23 2012-02-21 4.300 2,071,000 -1,000 0.08% 8,905,300
2012-02-22 2012-02-20 4.300 2,072,000 -55,000 0.08% 8,909,600
2012-02-20 2012-02-16 4.400 2,127,000 -25,000 0.08% 9,358,800
2012-02-16 2012-02-14 4.300 2,152,000 -6,000 0.08% 9,253,600
2012-02-15 2012-02-13 4.350 2,158,000 -1,200 0.08% 9,387,300
2012-02-14 2012-02-10 4.400 2,159,200 -400 0.08% 9,500,480
2012-02-10 2012-02-08 4.400 2,159,600 -1,000 0.08% 9,502,240
2012-02-03 2012-02-01 4.250 2,160,600 -17,000 0.08% 9,182,550
2012-01-30 2012-01-26 4.200 2,177,600 -100 0.08% 9,145,920
2012-01-17 2012-01-13 3.900 2,177,700 -300 0.08% 8,493,030
2012-01-12 2012-01-10 3.750 2,178,000 +2,700 0.08% 8,167,500
2012-01-09 2012-01-05 3.750 2,175,300 +1,000 0.08% 8,157,375
2012-01-06 2012-01-04 3.700 2,174,300 +1,000 0.08% 8,044,910
2012-01-04 2011-12-30 3.750 2,173,300 -600 0.08% 8,149,875
2012-01-03 2011-12-29 3.700 2,173,900 -1,000 0.08% 8,043,430
2011-12-30 2011-12-28 3.700 2,174,900 -1,700 0.08% 8,047,130
2011-12-23 2011-12-21 3.800 2,176,600 -4,100 0.08% 8,271,080
2011-12-12 2011-12-08 3.850 2,180,700 -100 0.08% 8,395,695
2011-12-08 2011-12-06 3.800 2,180,800 +100 0.08% 8,287,040
2011-12-07 2011-12-05 3.900 2,180,700 -2,000 0.08% 8,504,730
2011-12-05 2011-12-01 3.950 2,182,700 +1,000 0.08% 8,621,665
2011-12-02 2011-11-30 3.800 2,181,700 -200 0.08% 8,290,460
2011-11-30 2011-11-28 3.900 2,181,900 -100 0.08% 8,509,410
2011-11-29 2011-11-25 3.800 2,182,000 -10,600 0.08% 8,291,600
2011-11-22 2011-11-18 3.950 2,192,600 -500 0.08% 8,660,770
2011-11-17 2011-11-15 4.000 2,193,100 -10,500 0.08% 8,772,400
2011-11-16 2011-11-14 4.050 2,203,600 -5,000 0.08% 8,924,580
2011-11-15 2011-11-11 4.000 2,208,600 -2,500 0.08% 8,834,400
2011-11-03 2011-11-01 4.200 2,211,100 -200 0.08% 9,286,620
2011-11-02 2011-10-31 4.350 2,211,300 -100 0.08% 9,619,155
2011-11-01 2011-10-28 4.300 2,211,400 +600 0.08% 9,509,020
2011-10-31 2011-10-27 4.450 2,210,800 -400 0.08% 9,838,060
2011-10-28 2011-10-26 4.250 2,211,200 +100 0.08% 9,397,600
2011-10-27 2011-10-25 4.250 2,211,100 -4,500 0.08% 9,397,175
2011-10-25 2011-10-21 4.050 2,215,600 -200 0.08% 8,973,180
2011-10-24 2011-10-20 4.000 2,215,800 +300 0.08% 8,863,200
2011-10-19 2011-10-17 4.500 2,215,500 -2,200 0.08% 9,969,750
2011-10-13 2011-10-11 3.850 2,217,700 -100 0.08% 8,538,145
2011-10-11 2011-10-07 3.850 2,217,800 +1,000 0.08% 8,538,530
2011-10-10 2011-10-06 3.750 2,216,800 +1,000 0.08% 8,313,000
2011-10-06 2011-10-03 3.700 2,215,800 -160,800 0.08% 8,198,460
2011-10-03 2011-09-28 4.000 2,376,600 -1,000 0.09% 9,506,400
2011-09-28 2011-09-26 3.750 2,377,600 -8,000 0.09% 8,916,000
2011-09-26 2011-09-22 4.050 2,385,600 -2,000 0.09% 9,661,680
2011-09-22 2011-09-20 4.550 2,387,600 -2,500 0.09% 10,863,580
2011-09-20 2011-09-16 4.700 2,390,100 -4,000 0.09% 11,233,470
2011-09-19 2011-09-15 4.850 2,394,100 +2,000 0.09% 11,611,385
2011-09-16 2011-09-14 4.450 2,392,100 -600 0.09% 10,644,845
2011-09-07 2011-09-05 4.400 2,392,700 +1,000 0.09% 10,527,880
2011-09-05 2011-09-01 4.400 2,391,700 +17,000 0.09% 10,523,480
2011-09-01 2011-08-30 4.100 2,374,700 -200 0.09% 9,736,270
2011-08-30 2011-08-26 4.000 2,374,900 -1,800 0.09% 9,499,600
2011-08-26 2011-08-24 4.150 2,376,700 -400 0.09% 9,863,305
2011-08-25 2011-08-23 4.150 2,377,100 +4,400 0.09% 9,864,965
2011-08-24 2011-08-22 3.850 2,372,700 -1,200 0.09% 9,134,895
2011-08-23 2011-08-19 3.750 2,373,900 -2,000 0.09% 8,902,125
2011-08-19 2011-08-17 3.700 2,375,900 +19,300 0.09% 8,790,830
2011-08-17 2011-08-15 3.550 2,356,600 -900 0.09% 8,365,930
2011-08-16 2011-08-12 3.700 2,357,500 +500 0.09% 8,722,750
2011-08-15 2011-08-11 3.800 2,357,000 +300 0.09% 8,956,600
2011-08-11 2011-08-09 3.800 2,356,700 +900 0.09% 8,955,460
2011-08-10 2011-08-08 4.100 2,355,800 -900 0.09% 9,658,780
2011-08-09 2011-08-05 4.300 2,356,700 -100 0.09% 10,133,810
2011-08-04 2011-08-02 4.650 2,356,800 -1,000 0.09% 10,959,120
2011-08-02 2011-07-29 4.650 2,357,800 -11,500 0.09% 10,963,770
2011-07-28 2011-07-26 4.850 2,369,300 +400 0.09% 11,491,105
2011-07-26 2011-07-22 5.100 2,368,900 -15,000 0.09% 12,081,390
2011-07-25 2011-07-21 4.700 2,383,900 +300 0.09% 11,204,330
2011-07-22 2011-07-20 4.850 2,383,600 -4,500 0.09% 11,560,460
2011-07-21 2011-07-19 5.000 2,388,100 -900 0.09% 11,940,500
2011-06-28 2011-06-24 6.200 2,389,000 -100 0.09% 14,811,800
2011-06-22 2011-06-20 5.900 2,389,100 +900 0.09% 14,095,690
2011-06-21 2011-06-17 6.000 2,388,200 +200 0.09% 14,329,200
2011-06-15 2011-06-13 6.400 2,388,000 -800 0.09% 15,283,200
2011-06-09 2011-06-07 6.500 2,388,800 -100 0.09% 15,527,200
2011-06-07 2011-06-02 6.500 2,388,900 -26,500 0.09% 15,527,850
2011-06-03 2011-06-01 6.500 2,415,400 +200 0.09% 15,700,100
2011-06-02 2011-05-31 6.600 2,415,200 +1,000 0.09% 15,940,320
2011-05-31 2011-05-27 6.400 2,414,200 -1,000 0.09% 15,450,880
2011-05-27 2011-05-25 6.400 2,415,200 +2,200 0.09% 15,457,280
2011-05-26 2011-05-24 6.900 2,413,000 -1,000 0.09% 16,649,700
2011-05-25 2011-05-23 6.800 2,414,000 -3,000 0.09% 16,415,200
2011-05-24 2011-05-20 7.000 2,417,000 -6,500 0.09% 16,919,000
2011-05-20 2011-05-18 7.800 2,423,500 -2,500 0.09% 18,903,300
2011-05-19 2011-05-17 8.200 2,426,000 -1,500 0.09% 19,893,200
2011-05-18 2011-05-16 8.900 2,427,500 -900 0.09% 21,604,750
2011-05-16 2011-05-12 8.700 2,428,400 +23,600 0.09% 21,127,080
2011-05-13 2011-05-11 9.100 2,404,800 -6,900 0.09% 21,883,680
2011-05-12 2011-05-09 8.600 2,411,700 -18,400 0.09% 20,740,620
2011-05-11 2011-05-06 7.400 2,430,100 -3,000 0.09% 17,982,740
2011-05-03 2011-04-28 6.500 2,433,100 -1,000 0.09% 15,815,150
2011-04-29 2011-04-27 6.500 2,434,100 -19,600 0.09% 15,821,650
2011-04-28 2011-04-26 6.200 2,453,700 +15,800 0.09% 15,212,940
2011-04-27 2011-04-21 6.400 2,437,900 +1,100 0.09% 15,602,560
2011-04-26 2011-04-20 6.400 2,436,800 -2,000 0.09% 15,595,520
2011-04-21 2011-04-19 6.600 2,438,800 -5,000 0.09% 16,096,080
2011-04-20 2011-04-18 6.100 2,443,800 -3,000 0.09% 14,907,180
2011-04-19 2011-04-15 6.000 2,446,800 +6,800 0.09% 14,680,800
2011-04-18 2011-04-14 6.000 2,440,000 -1,000 0.09% 14,640,000
2011-04-15 2011-04-13 6.000 2,441,000 +6,500 0.09% 14,646,000
2011-04-13 2011-04-11 6.000 2,434,500 -11,000 0.09% 14,607,000
2011-04-08 2011-04-06 6.200 2,445,500 -5,100 0.09% 15,162,100
2011-04-07 2011-04-04 6.100 2,450,600 -4,500 0.09% 14,948,660
2011-04-04 2011-03-31 6.000 2,455,100 -3,100 0.09% 14,730,600
2011-03-31 2011-03-29 6.000 2,458,200 -2,000 0.09% 14,749,200
2011-03-30 2011-03-28 6.100 2,460,200 -500 0.09% 15,007,220
2011-03-29 2011-03-25 6.100 2,460,700 +3,000 0.09% 15,010,270
2011-03-25 2011-03-23 6.000 2,457,700 +1,000 0.09% 14,746,200
2011-03-24 2011-03-22 6.000 2,456,700 -300 0.09% 14,740,200
2011-03-23 2011-03-21 6.000 2,457,000 +1,000 0.09% 14,742,000
2011-03-22 2011-03-18 5.800 2,456,000 +1,700 0.09% 14,244,800
2011-03-21 2011-03-17 5.900 2,454,300 -900 0.09% 14,480,370
2011-03-18 2011-03-16 5.900 2,455,200 -100 0.09% 14,485,680
2011-03-17 2011-03-15 6.000 2,455,300 -4,500 0.09% 14,731,800
2011-03-16 2011-03-14 6.100 2,459,800 -4,000 0.09% 15,004,780
2011-03-15 2011-03-11 5.900 2,463,800 -1,600 0.09% 14,536,420
2011-03-11 2011-03-09 6.100 2,465,400 -2,100 0.09% 15,038,940
2011-03-08 2011-03-04 6.100 2,467,500 -1,000 0.09% 15,051,750
2011-03-07 2011-03-03 6.000 2,468,500 -600 0.09% 14,811,000
2011-03-03 2011-03-01 6.200 2,469,100 +3,900 0.09% 15,308,420
2011-02-28 2011-02-24 5.900 2,465,200 -6,300 0.09% 14,544,680
2011-02-25 2011-02-23 6.200 2,471,500 -9,500 0.09% 15,323,300
2011-02-24 2011-02-22 6.200 2,481,000 -2,800 0.09% 15,382,200
2011-02-23 2011-02-21 6.700 2,483,800 -100 0.09% 16,641,460
2011-02-22 2011-02-18 7.000 2,483,900 +1,000 0.09% 17,387,300
2011-02-21 2011-02-17 7.200 2,482,900 -1,700 0.09% 17,876,880
2011-02-18 2011-02-16 6.800 2,484,600 +400 0.09% 16,895,280
2011-02-17 2011-02-15 6.900 2,484,200 -3,100 0.09% 17,140,980
2011-02-16 2011-02-14 7.200 2,487,300 +5,400 0.09% 17,908,560
2011-02-14 2011-02-10 6.700 2,481,900 -14,100 0.09% 16,628,730
2011-02-11 2011-02-09 6.200 2,496,000 -13,000 0.09% 15,475,200
2011-02-10 2011-02-08 6.200 2,509,000 +2,500 0.09% 15,555,800
2011-02-09 2011-02-07 6.200 2,506,500 +200 0.09% 15,540,300
2011-02-08 2011-02-02 6.200 2,506,300 -200 0.09% 15,539,060
2011-01-31 2011-01-27 6.000 2,506,500 +2,000 0.09% 15,039,000
2011-01-28 2011-01-26 6.100 2,504,500 +1,000 0.09% 15,277,450
2011-01-26 2011-01-24 6.300 2,503,500 -1,000 0.09% 15,772,050
2011-01-25 2011-01-21 6.400 2,504,500 -54,000 0.09% 16,028,800
2011-01-24 2011-01-20 6.300 2,558,500 -3,000 0.09% 16,118,550
2011-01-21 2011-01-19 6.500 2,561,500 -6,400 0.09% 16,649,750
2011-01-20 2011-01-18 6.400 2,567,900 -2,000 0.09% 16,434,560
2011-01-19 2011-01-17 6.300 2,569,900 -3,200 0.09% 16,190,370
2011-01-18 2011-01-14 6.300 2,573,100 +30,000 0.09% 16,210,530
2011-01-14 2011-01-12 6.200 2,543,100 +3,000 0.09% 15,767,220
2011-01-13 2011-01-11 6.100 2,540,100 -500 0.09% 15,494,610
2011-01-12 2011-01-10 6.200 2,540,600 +4,400 0.09% 15,751,720
2011-01-11 2011-01-07 6.300 2,536,200 -800 0.09% 15,978,060
2011-01-10 2011-01-06 6.100 2,537,000 -20,000 0.09% 15,475,700
2011-01-04 2010-12-31 5.600 2,557,000 -400 0.09% 14,319,200
2010-12-28 2010-12-22 5.900 2,557,400 -1,000 0.09% 15,088,660
2010-12-23 2010-12-21 5.800 2,558,400 -4,000 0.09% 14,838,720
2010-12-22 2010-12-20 5.700 2,562,400 +400 0.09% 14,605,680
2010-12-17 2010-12-15 5.900 2,562,000 -8,000 0.09% 15,115,800
2010-12-16 2010-12-14 5.900 2,570,000 +100 0.09% 15,163,000
2010-12-15 2010-12-13 6.000 2,569,900 -11,100 0.09% 15,419,400
2010-12-13 2010-12-09 6.000 2,581,000 -1,000 0.09% 15,486,000
2010-12-10 2010-12-08 6.000 2,582,000 +9,300 0.09% 15,492,000
2010-12-09 2010-12-07 6.100 2,572,700 +800 0.09% 15,693,470
2010-12-08 2010-12-06 6.100 2,571,900 +1,000 0.09% 15,688,590
2010-12-07 2010-12-03 6.100 2,570,900 -400 0.09% 15,682,490
2010-12-06 2010-12-02 5.800 2,571,300 -243,700 0.09% 14,913,540
2010-12-03 2010-12-01 5.800 2,815,000 +241,600 0.10% 16,327,000
2010-12-02 2010-11-30 5.700 2,573,400 +100 0.09% 14,668,380
2010-12-01 2010-11-29 5.900 2,573,300 -100 0.09% 15,182,470
2010-11-30 2010-11-26 5.900 2,573,400 -300 0.09% 15,183,060
2010-11-29 2010-11-25 6.000 2,573,700 -200 0.09% 15,442,200
2010-11-26 2010-11-24 5.700 2,573,900 +2,500 0.09% 14,671,230
2010-11-24 2010-11-22 5.700 2,571,400 +1,000 0.09% 14,656,980
2010-11-23 2010-11-19 5.800 2,570,400 +100 0.09% 14,908,320
2010-11-22 2010-11-18 6.000 2,570,300 +1,400 0.09% 15,421,800
2010-11-19 2010-11-17 5.800 2,568,900 +5,100 0.09% 14,899,620
2010-11-18 2010-11-16 6.000 2,563,800 +45,500 0.09% 15,382,800
2010-11-17 2010-11-15 6.000 2,518,300 +3,000 0.09% 15,109,800
2010-11-16 2010-11-12 5.900 2,515,300 +1,700 0.09% 14,840,270
2010-11-15 2010-11-11 6.100 2,513,600 +2,200 0.10% 15,332,960
2010-11-12 2010-11-10 6.300 2,511,400 +400 0.10% 15,821,820
2010-11-10 2010-11-08 6.600 2,511,000 +500 0.10% 16,572,600
2010-11-09 2010-11-05 6.500 2,510,500 -14,900 0.10% 16,318,250
2010-11-08 2010-11-04 6.600 2,525,400 +5,800 0.10% 16,667,640
2010-11-04 2010-11-02 6.600 2,519,600 +1,100 0.10% 16,629,360
2010-11-02 2010-10-29 6.500 2,518,500 +600 0.10% 16,370,250
2010-11-01 2010-10-28 6.500 2,517,900 -3,000 0.10% 16,366,350
2010-10-29 2010-10-27 6.500 2,520,900 -2,000 0.10% 16,385,850
2010-10-27 2010-10-25 6.600 2,522,900 +3,900 0.10% 16,651,140
2010-10-26 2010-10-22 6.600 2,519,000 +1,700 0.10% 16,625,400
2010-10-25 2010-10-21 6.700 2,517,300 -200 0.10% 16,865,910
2010-10-22 2010-10-20 6.400 2,517,500 +500 0.10% 16,112,000
2010-10-21 2010-10-19 6.400 2,517,000 +4,800 0.10% 16,108,800
2010-10-20 2010-10-18 5.900 2,512,200 +6,600 0.10% 14,821,980
2010-10-19 2010-10-15 5.700 2,505,600 +3,000 0.10% 14,281,920
2010-10-18 2010-10-14 5.700 2,502,600 -500,000 0.10% 14,264,820
2010-10-15 2010-10-13 5.700 3,002,600 -4,500 0.12% 17,114,820
2010-10-12 2010-10-08 5.600 3,007,100 +200 0.12% 16,839,760
2010-10-11 2010-10-07 5.700 3,006,900 -3,000 0.12% 17,139,330
2010-10-08 2010-10-06 5.800 3,009,900 -3,600 0.12% 17,457,420
2010-10-05 2010-09-30 5.600 3,013,500 -600 0.12% 16,875,600
2010-10-04 2010-09-29 5.600 3,014,100 +6,000 0.12% 16,878,960
2010-09-30 2010-09-28 5.600 3,008,100 -13,400 0.12% 16,845,360
2010-09-24 2010-09-21 5.100 3,021,500 -11,800 0.12% 15,409,650
2010-09-20 2010-09-16 5.100 3,033,300 +1,000 0.12% 15,469,830
2010-09-15 2010-09-13 5.300 3,032,300 -500 0.12% 16,071,190
2010-09-14 2010-09-10 5.200 3,032,800 +100 0.12% 15,770,560
2010-09-13 2010-09-09 5.200 3,032,700 -2,800 0.12% 15,770,040
2010-09-10 2010-09-08 5.200 3,035,500 -20,000 0.12% 15,784,600
2010-09-09 2010-09-07 5.300 3,055,500 +1,100 0.12% 16,194,150
2010-09-07 2010-09-03 5.200 3,054,400 -6,000 0.12% 15,882,880
2010-09-01 2010-08-30 5.000 3,060,400 +700 0.12% 15,302,000
2010-08-31 2010-08-27 5.100 3,059,700 +200 0.12% 15,604,470
2010-08-30 2010-08-26 5.000 3,059,500 -200 0.12% 15,297,500
2010-08-26 2010-08-24 5.000 3,059,700 +2,300 0.12% 15,298,500
2010-08-25 2010-08-23 5.100 3,057,400 +2,200 0.12% 15,592,740
2010-08-24 2010-08-20 5.400 3,055,200 +1,000 0.12% 16,498,080
2010-08-23 2010-08-19 5.500 3,054,200 -100 0.12% 16,798,100
2010-08-20 2010-08-18 5.300 3,054,300 +100 0.12% 16,187,790
2010-08-18 2010-08-16 5.400 3,054,200 -2,000 0.12% 16,492,680
2010-08-17 2010-08-13 5.500 3,056,200 -1,500 0.12% 16,809,100
2010-08-16 2010-08-12 5.500 3,057,700 +11,500 0.12% 16,817,350
2010-08-13 2010-08-11 5.700 3,046,200 +35,300 0.12% 17,363,340
2010-08-12 2010-08-10 5.700 3,010,900 +10,400 0.12% 17,162,130
2010-08-09 2010-08-05 5.500 3,000,500 -4,500 0.12% 16,502,750
2010-08-05 2010-08-03 5.300 3,005,000 -900 0.12% 15,926,500
2010-08-04 2010-08-02 5.400 3,005,900 -5,000 0.12% 16,231,860
2010-08-03 2010-07-30 5.400 3,010,900 -3,500 0.12% 16,258,860
2010-07-30 2010-07-28 5.000 3,014,400 +600 0.12% 15,072,000
2010-07-29 2010-07-27 5.000 3,013,800 -20,000 0.12% 15,069,000
2010-07-28 2010-07-26 4.900 3,033,800 +1,800 0.12% 14,865,620
2010-07-27 2010-07-23 5.000 3,032,000 +4,400 0.12% 15,160,000
2010-07-26 2010-07-22 5.200 3,027,600 +7,100 0.12% 15,743,520
2010-07-23 2010-07-21 5.100 3,020,500 -6,900 0.12% 15,404,550
2010-07-22 2010-07-20 5.000 3,027,400 +1,700 0.12% 15,137,000
2010-07-16 2010-07-14 5.300 3,025,700 -4,500 0.12% 16,036,210
2010-07-15 2010-07-13 5.200 3,030,200 -2,000 0.12% 15,757,040
2010-07-14 2010-07-12 5.400 3,032,200 -39,400 0.12% 16,373,880
2010-07-13 2010-07-09 5.400 3,071,600 +1,300 0.13% 16,586,640
2010-07-12 2010-07-08 5.300 3,070,300 +4,300 0.13% 16,272,590
2010-07-09 2010-07-07 5.900 3,066,000 +10,000 0.13% 18,089,400
2010-07-08 2010-07-06 6.100 3,056,000 -100 0.13% 18,641,600
2010-07-07 2010-07-05 6.000 3,056,100 +900 0.13% 18,336,600
2010-07-06 2010-07-02 6.200 3,055,200 -10,100 0.13% 18,942,240
2010-07-05 2010-06-30 6.300 3,065,300 -5,000 0.13% 19,311,390
2010-07-02 2010-06-29 6.400 3,070,300 -12,000 0.14% 19,649,920
2010-06-30 2010-06-28 6.200 3,082,300 -400 0.14% 19,110,260
2010-06-29 2010-06-25 6.300 3,082,700 +4,100 0.14% 19,421,010
2010-06-25 2010-06-23 6.700 3,078,600 +300 0.14% 20,626,620
2010-06-14 2010-06-10 6.500 3,078,300 -1,100 0.14% 20,008,950
2010-06-09 2010-06-07 6.600 3,079,400 +200 0.14% 20,324,040
2010-06-08 2010-06-04 6.900 3,079,200 -1,000 0.14% 21,246,480
2010-06-02 2010-05-31 6.800 3,080,200 +800 0.14% 20,945,360
2010-06-01 2010-05-28 6.700 3,079,400 -1,000 0.14% 20,631,980
2010-05-28 2010-05-26 6.000 3,080,400 +9,400 0.14% 18,482,400
2010-05-27 2010-05-25 5.400 3,071,000 +1,000 0.14% 16,583,400
2010-05-25 2010-05-20 5.600 3,070,000 +1,500 0.14% 17,192,000
2010-05-24 2010-05-19 6.200 3,068,500 +4,600 0.14% 19,024,700
2010-05-20 2010-05-18 6.600 3,063,900 -2,000 0.14% 20,221,740
2010-05-17 2010-05-13 7.200 3,065,900 +900 0.14% 22,074,480
2010-05-14 2010-05-12 7.100 3,065,000 +5,000 0.14% 21,761,500
2010-05-13 2010-05-11 7.400 3,060,000 +8,500 0.14% 22,644,000
2010-05-11 2010-05-07 7.000 3,051,500 -8,800 0.14% 21,360,500
2010-05-10 2010-05-06 7.100 3,060,300 -9,900 0.14% 21,728,130
2010-05-04 2010-04-30 8.500 3,070,200 -1,100 0.14% 26,096,700
2010-04-30 2010-04-28 8.700 3,071,300 -3,500 0.14% 26,720,310
2010-04-29 2010-04-27 8.800 3,074,800 +10,000 0.14% 27,058,240
2010-04-27 2010-04-23 9.300 3,064,800 -2,000 0.14% 28,502,640
2010-04-26 2010-04-22 8.400 3,066,800 +4,200 0.14% 25,761,120
2010-04-23 2010-04-21 8.900 3,062,600 +3,600 0.14% 27,257,140
2010-04-22 2010-04-20 9.300 3,059,000 +1,500 0.14% 28,448,700
2010-04-21 2010-04-19 9.200 3,057,500 +10,000 0.14% 28,129,000
2010-04-20 2010-04-16 9.400 3,047,500 -1,000 0.14% 28,646,500
2010-04-19 2010-04-15 9.700 3,048,500 -8,600 0.14% 29,570,450
2010-04-16 2010-04-14 9.600 3,057,100 +54,500 0.14% 29,348,160
2010-04-15 2010-04-13 9.400 3,002,600 -100 0.13% 28,224,440
2010-04-14 2010-04-12 9.400 3,002,700 -22,200 0.13% 28,225,380
2010-04-13 2010-04-09 9.900 3,024,900 -5,900 0.13% 29,946,510
2010-04-12 2010-04-08 10.100 3,030,800 -22,600 0.14% 30,611,080
2010-04-09 2010-04-07 9.900 3,053,400 +23,100 0.14% 30,228,660
2010-04-08 2010-04-01 10.300 3,030,300 -21,700 0.14% 31,212,090
2010-04-07 2010-03-31 10.000 3,052,000 +93,400 0.14% 30,520,000
2010-04-01 2010-03-30 10.500 2,958,600 +200 0.13% 31,065,300
2010-03-31 2010-03-29 9.500 2,958,400 +1,700 0.13% 28,104,800
2010-03-30 2010-03-26 9.300 2,956,700 +1,500 0.13% 27,497,310
2010-03-29 2010-03-25 9.000 2,955,200 -39,100 0.13% 26,596,800
2010-03-26 2010-03-24 8.200 2,994,300 +35,500 0.13% 24,553,260
2010-03-25 2010-03-23 8.000 2,958,800 +29,400 0.13% 23,670,400
2010-03-22 2010-03-18 8.500 2,929,400 +27,100 0.13% 24,899,900
2010-03-19 2010-03-17 7.900 2,902,300 -10,000 0.13% 22,928,170
2010-03-17 2010-03-15 7.900 2,912,300 +2,000 0.13% 23,007,170
2010-03-16 2010-03-12 8.100 2,910,300 +200 0.13% 23,573,430
2010-03-15 2010-03-11 8.000 2,910,100 -1,100 0.13% 23,280,800
2010-03-12 2010-03-10 8.000 2,911,200 +200 0.13% 23,289,600
2010-03-11 2010-03-09 8.100 2,911,000 +39,000 0.13% 23,579,100
2010-03-10 2010-03-08 8.000 2,872,000 +9,000 0.13% 22,976,000
2010-03-09 2010-03-05 7.800 2,863,000 -3,800 0.13% 22,331,400
2010-03-08 2010-03-04 7.600 2,866,800 -2,300 0.13% 21,787,680
2010-03-05 2010-03-03 7.700 2,869,100 +1,600 0.13% 22,092,070
2010-03-04 2010-03-02 8.200 2,867,500 -8,000 0.13% 23,513,500
2010-03-03 2010-03-01 8.200 2,875,500 +5,100 0.13% 23,579,100
2010-03-02 2010-02-26 8.200 2,870,400 -650,200 0.13% 23,537,280
2010-03-01 2010-02-25 7.700 3,520,600 +6,000 0.16% 27,108,620
2010-02-26 2010-02-24 7.700 3,514,600 -5,500 0.16% 27,062,420
2010-02-25 2010-02-23 7.700 3,520,100 +1,600 0.16% 27,104,770
2010-02-24 2010-02-22 7.700 3,518,500 -7,000 0.16% 27,092,450
2010-02-23 2010-02-19 6.600 3,525,500 +3,900 0.16% 23,268,300
2010-02-22 2010-02-18 6.800 3,521,600 -604,200 0.16% 23,946,880
2010-02-19 2010-02-17 6.600 4,125,800 +658,500 0.18% 27,230,280
2010-02-18 2010-02-12 6.500 3,467,300 +105,800 0.15% 22,537,450
2010-02-17 2010-02-11 6.700 3,361,500 +400,000 0.15% 22,522,050
2010-02-12 2010-02-10 6.300 2,961,500 +24,400 0.13% 18,657,450
2010-02-10 2010-02-08 6.400 2,937,100 -46,400 0.13% 18,797,440
2010-02-09 2010-02-05 6.300 2,983,500 -19,000 0.13% 18,796,050
2010-02-08 2010-02-04 6.700 3,002,500 +26,000 0.13% 20,116,750
2010-02-05 2010-02-03 6.800 2,976,500 -5,700 0.13% 20,240,200
2010-02-04 2010-02-02 6.500 2,982,200 -36,000 0.13% 19,384,300
2010-02-03 2010-02-01 6.100 3,018,200 -98,500 0.13% 18,411,020
2010-02-02 2010-01-29 5.800 3,116,700 -438,800 0.14% 18,076,860
2010-02-01 2010-01-28 5.900 3,555,500 -3,000 0.16% 20,977,450
2010-01-29 2010-01-27 5.700 3,558,500 -600 0.16% 20,283,450
2010-01-28 2010-01-26 6.000 3,559,100 +2,100 0.16% 21,354,600
2010-01-27 2010-01-25 6.300 3,557,000 +594,000 0.16% 22,409,100
2010-01-26 2010-01-22 6.600 2,963,000 -3,000 0.13% 19,555,800
2010-01-25 2010-01-21 6.800 2,966,000 +900 0.13% 20,168,800
2010-01-22 2010-01-20 7.000 2,965,100 +1,400 0.13% 20,755,700
2010-01-21 2010-01-19 6.700 2,963,700 +9,000 0.13% 19,856,790
2010-01-20 2010-01-18 6.700 2,954,700 +9,900 0.13% 19,796,490
2010-01-19 2010-01-15 7.200 2,944,800 +13,100 0.13% 21,202,560
2010-01-18 2010-01-14 6.800 2,931,700 +39,000 0.13% 19,935,560
2010-01-15 2010-01-13 6.200 2,892,700 +1,400 0.13% 17,934,740
2010-01-14 2010-01-12 6.200 2,891,300 +4,800 0.13% 17,926,060
2010-01-12 2010-01-08 5.800 2,886,500 +800 0.13% 16,741,700
2010-01-11 2010-01-07 5.700 2,885,700 +12,900 0.13% 16,448,490
2010-01-08 2010-01-06 5.700 2,872,800 -200 0.13% 16,374,960
2010-01-07 2010-01-05 5.700 2,873,000 +41,000 0.13% 16,376,100
2010-01-06 2010-01-04 5.400 2,832,000 +27,000 0.13% 15,292,800
2010-01-05 2009-12-31 5.000 2,805,000 +1,000 0.13% 14,025,000
2010-01-04 2009-12-29 5.000 2,804,000 +20,800 0.13% 14,020,000
2009-12-30 2009-12-28 5.000 2,783,200 +35,600 0.12% 13,916,000
2009-12-29 2009-12-24 4.950 2,747,600 -1,900 0.12% 13,600,620
2009-12-28 2009-12-22 4.550 2,749,500 -10,100 0.12% 12,510,225
2009-12-22 2009-12-18 4.450 2,759,600 +900 0.12% 12,280,220
2009-12-18 2009-12-16 4.550 2,758,700 +2,300 0.12% 12,552,085
2009-12-17 2009-12-15 4.650 2,756,400 -12,100 0.12% 12,817,260
2009-12-16 2009-12-14 4.650 2,768,500 +2,000 0.12% 12,873,525
2009-12-14 2009-12-10 4.550 2,766,500 +4,900 0.12% 12,587,575
2009-12-11 2009-12-09 4.700 2,761,600 +11,100 0.12% 12,979,520
2009-12-10 2009-12-08 4.800 2,750,500 -100 0.12% 13,202,400
2009-12-07 2009-12-03 4.900 2,750,600 -11,500 0.12% 13,477,940
2009-12-04 2009-12-02 4.900 2,762,100 -5,000 0.12% 13,534,290
2009-12-02 2009-11-30 4.800 2,767,100 -1,000 0.12% 13,282,080
2009-12-01 2009-11-27 4.800 2,768,100 -2,900 0.12% 13,286,880
2009-11-30 2009-11-26 4.850 2,771,000 +9,000 0.12% 13,439,350
2009-11-27 2009-11-25 4.700 2,762,000 +3,700 0.12% 12,981,400
2009-11-26 2009-11-24 4.800 2,758,300 +2,700 0.12% 13,239,840
2009-11-23 2009-11-19 4.950 2,755,600 -6,900 0.12% 13,640,220
2009-11-20 2009-11-18 5.000 2,762,500 -100 0.12% 13,812,500
2009-11-19 2009-11-17 5.000 2,762,600 +2,400 0.12% 13,813,000
2009-11-18 2009-11-16 4.950 2,760,200 +19,700 0.12% 13,662,990
2009-11-17 2009-11-13 5.400 2,740,500 -5,100 0.12% 14,798,700
2009-11-16 2009-11-12 6.100 2,745,600 -200 0.12% 16,748,160
2009-11-13 2009-11-11 6.600 2,745,800 -34,200 0.12% 18,122,280
2009-11-12 2009-11-10 3.800 2,780,000 +1,000 0.12% 10,564,000
2009-11-04 2009-11-02 3.900 2,779,000 +1,200 0.12% 10,838,100
2009-11-03 2009-10-30 3.850 2,777,800 +300 0.12% 10,694,530
2009-11-02 2009-10-29 3.800 2,777,500 +100 0.12% 10,554,500
2009-10-30 2009-10-28 3.950 2,777,400 +2,100 0.12% 10,970,730
2009-10-29 2009-10-27 4.000 2,775,300 -5,000 0.12% 11,101,200
2009-10-28 2009-10-23 4.000 2,780,300 +400 0.12% 11,121,200
2009-10-27 2009-10-22 3.950 2,779,900 -3,100 0.12% 10,980,605
2009-10-23 2009-10-21 3.900 2,783,000 -10,600 0.12% 10,853,700
2009-10-22 2009-10-20 3.800 2,793,600 +2,800 0.12% 10,615,680
2009-10-21 2009-10-19 3.750 2,790,800 +4,200 0.12% 10,465,500
2009-10-20 2009-10-16 3.800 2,786,600 -7,300 0.12% 10,589,080
2009-10-19 2009-10-15 3.800 2,793,900 -7,100 0.12% 10,616,820
2009-10-16 2009-10-14 3.700 2,801,000 -3,200 0.13% 10,363,700
2009-10-15 2009-10-13 3.650 2,804,200 -15,000 0.13% 10,235,330
2009-10-13 2009-10-09 3.700 2,819,200 -6,800 0.13% 10,431,040
2009-10-12 2009-10-08 3.550 2,826,000 +2,400 0.13% 10,032,300
2009-10-09 2009-10-07 3.600 2,823,600 +12,600 0.13% 10,164,960
2009-10-08 2009-10-06 3.550 2,811,000 +6,600 0.13% 9,979,050
2009-10-07 2009-10-05 3.550 2,804,400 +2,200 0.13% 9,955,620
2009-10-06 2009-10-02 3.600 2,802,200 +5,000 0.13% 10,087,920
2009-10-05 2009-09-30 3.650 2,797,200 +200 0.13% 10,209,780
2009-09-30 2009-09-28 3.700 2,797,000 +2,900 0.13% 10,348,900
2009-09-29 2009-09-25 3.750 2,794,100 -9,100 0.12% 10,477,875
2009-09-28 2009-09-24 3.750 2,803,200 +1,000 0.13% 10,512,000
2009-09-22 2009-09-18 4.000 2,802,200 +100 0.13% 11,208,800
2009-09-21 2009-09-17 3.900 2,802,100 -100 0.13% 10,928,190
2009-09-17 2009-09-15 4.000 2,802,200 -400 0.13% 11,208,800
2009-09-16 2009-09-14 3.950 2,802,600 -600 0.13% 11,070,270
2009-09-11 2009-09-09 3.850 2,803,200 +100 0.13% 10,792,320
2009-09-09 2009-09-07 3.950 2,803,100 -1,800 0.13% 11,072,245
2009-09-04 2009-09-02 3.750 2,804,900 +2,000 0.13% 10,518,375
2009-09-03 2009-09-01 3.750 2,802,900 +400 0.13% 10,510,875
2009-09-02 2009-08-31 3.700 2,802,500 +400 0.13% 10,369,250
2009-09-01 2009-08-28 3.750 2,802,100 +3,500 0.13% 10,507,875
2009-08-31 2009-08-27 3.800 2,798,600 -5,000 0.13% 10,634,680
2009-08-27 2009-08-25 3.900 2,803,600 -1,200 0.13% 10,934,040
2009-08-26 2009-08-24 3.850 2,804,800 +200 0.13% 10,798,480
2009-08-24 2009-08-20 3.800 2,804,600 +1,000 0.13% 10,657,480
2009-08-21 2009-08-19 3.700 2,803,600 -500 0.13% 10,373,320
2009-08-20 2009-08-18 3.700 2,804,100 +6,900 0.13% 10,375,170
2009-08-19 2009-08-17 3.700 2,797,200 +6,700 0.13% 10,349,640
2009-08-18 2009-08-14 3.900 2,790,500 +3,000 0.12% 10,882,950
2009-08-17 2009-08-13 3.950 2,787,500 +3,800 0.12% 11,010,625
2009-08-14 2009-08-12 3.950 2,783,700 +1,300 0.12% 10,995,615
2009-08-13 2009-08-11 4.050 2,782,400 +10,000 0.12% 11,268,720
2009-08-11 2009-08-07 4.000 2,772,400 +300 0.12% 11,089,600
2009-08-10 2009-08-06 4.000 2,772,100 +300 0.12% 11,088,400
2009-08-07 2009-08-05 4.100 2,771,800 +2,800 0.12% 11,364,380
2009-08-06 2009-08-04 4.200 2,769,000 +5,600 0.12% 11,629,800
2009-08-05 2009-08-03 4.250 2,763,400 -12,000 0.12% 11,744,450
2009-08-04 2009-07-31 4.200 2,775,400 +2,000 0.12% 11,656,680
2009-08-03 2009-07-30 4.150 2,773,400 +20,000 0.12% 11,509,610
2009-07-31 2009-07-29 4.150 2,753,400 -4,900 0.12% 11,426,610
2009-07-30 2009-07-28 4.500 2,758,300 -8,500 0.12% 12,412,350
2009-07-29 2009-07-27 4.350 2,766,800 +3,100 0.12% 12,035,580
2009-07-28 2009-07-24 4.300 2,763,700 +4,700 0.12% 11,883,910
2009-07-27 2009-07-23 4.300 2,759,000 +500 0.12% 11,863,700
2009-07-24 2009-07-22 4.200 2,758,500 +8,700 0.12% 11,585,700
2009-07-23 2009-07-21 4.250 2,749,800 -9,200 0.12% 11,686,650
2009-07-20 2009-07-16 3.950 2,759,000 -1,800 0.12% 10,898,050
2009-07-17 2009-07-15 3.950 2,760,800 +400 0.12% 10,905,160
2009-07-15 2009-07-13 3.800 2,760,400 -1,500 0.12% 10,489,520
2009-07-14 2009-07-10 3.800 2,761,900 +3,000 0.12% 10,495,220
2009-07-13 2009-07-09 3.900 2,758,900 -100 0.12% 10,759,710
2009-07-10 2009-07-08 3.850 2,759,000 +7,300 0.12% 10,622,150
2009-07-09 2009-07-07 3.900 2,751,700 +300 0.12% 10,731,630
2009-07-07 2009-07-03 4.000 2,751,400 -600 0.12% 11,005,600
2009-07-06 2009-07-02 4.000 2,752,000 -12,000 0.12% 11,008,000
2009-07-03 2009-06-30 3.900 2,764,000 +19,000 0.12% 10,779,600
2009-07-02 2009-06-29 3.750 2,745,000 +1,000 0.12% 10,293,750
2009-06-30 2009-06-26 3.700 2,744,000 -6,100 0.12% 10,152,800
2009-06-29 2009-06-25 3.700 2,750,100 +2,100 0.12% 10,175,370
2009-06-26 2009-06-24 3.750 2,748,000 -79,000 0.12% 10,305,000
2009-06-25 2009-06-23 3.750 2,827,000 +2,300 0.13% 10,601,250
2009-06-24 2009-06-22 3.850 2,824,700 +1,700 0.13% 10,875,095
2009-06-23 2009-06-19 3.850 2,823,000 +1,600 0.13% 10,868,550
2009-06-22 2009-06-18 3.900 2,821,400 +1,000 0.13% 11,003,460
2009-06-19 2009-06-17 3.900 2,820,400 +500 0.13% 10,999,560
2009-06-18 2009-06-16 3.900 2,819,900 +3,900 0.13% 10,997,610
2009-06-17 2009-06-15 4.100 2,816,000 +1,000 0.13% 11,545,600
2009-06-16 2009-06-12 4.200 2,815,000 +5,500 0.13% 11,823,000
2009-06-15 2009-06-11 4.350 2,809,500 +600 0.13% 12,221,325
2009-06-12 2009-06-10 4.400 2,808,900 +7,800 0.13% 12,359,160
2009-06-11 2009-06-09 4.350 2,801,100 +3,700 0.13% 12,184,785
2009-06-10 2009-06-08 4.650 2,797,400 -100 0.13% 13,007,910
2009-06-09 2009-06-05 4.250 2,797,500 +2,100 0.13% 11,889,375
2009-06-08 2009-06-04 4.150 2,795,400 -700 0.13% 11,600,910
2009-06-05 2009-06-03 4.250 2,796,100 +1,000 0.13% 11,883,425
2009-06-04 2009-06-02 4.150 2,795,100 +11,600 0.13% 11,599,665
2009-06-03 2009-06-01 4.300 2,783,500 -1,900 0.12% 11,969,050
2009-06-02 2009-05-29 4.100 2,785,400 +1,300 0.12% 11,420,140
2009-06-01 2009-05-27 4.100 2,784,100 +1,000 0.12% 11,414,810
2009-05-27 2009-05-25 3.700 2,783,100 -700 0.12% 10,297,470
2009-05-26 2009-05-22 3.650 2,783,800 +500 0.12% 10,160,870
2009-05-25 2009-05-21 3.750 2,783,300 +1,200 0.12% 10,437,375
2009-05-22 2009-05-20 3.700 2,782,100 -10,600 0.12% 10,293,770
2009-05-21 2009-05-19 3.500 2,792,700 +1,600 0.12% 9,774,450
2009-05-20 2009-05-18 3.350 2,791,100 +8,500 0.12% 9,350,185
2009-05-18 2009-05-14 3.300 2,782,600 +2,000 0.12% 9,182,580
2009-05-14 2009-05-12 3.300 2,780,600 -1,300 0.12% 9,175,980
2009-05-13 2009-05-11 3.200 2,781,900 -2,900 0.12% 8,902,080
2009-05-12 2009-05-08 3.450 2,784,800 +500 0.12% 9,607,560
2009-05-11 2009-05-07 3.250 2,784,300 -300 0.12% 9,048,975
2009-05-05 2009-04-30 3.050 2,784,600 -5,300 0.12% 8,493,030
2009-04-30 2009-04-28 2.650 2,789,900 +8,300 0.12% 7,393,235
2009-04-29 2009-04-27 2.900 2,781,600 +1,800 0.12% 8,066,640
2009-04-28 2009-04-24 3.100 2,779,800 +1,000 0.12% 8,617,380
2009-04-27 2009-04-23 3.050 2,778,800 +700 0.12% 8,475,340
2009-04-24 2009-04-22 3.000 2,778,100 +300 0.12% 8,334,300
2009-04-23 2009-04-21 3.100 2,777,800 +4,700 0.12% 8,611,180
2009-04-20 2009-04-16 3.300 2,773,100 -58,600 0.12% 9,151,230
2009-04-17 2009-04-15 3.400 2,831,700 +1,500 0.13% 9,627,780
2009-04-16 2009-04-14 3.100 2,830,200 +2,400 0.13% 8,773,620
2009-04-14 2009-04-08 3.000 2,827,800 -1,000 0.13% 8,483,400
2009-04-09 2009-04-07 3.000 2,828,800 -300 0.13% 8,486,400
2009-04-08 2009-04-06 3.050 2,829,100 -400 0.13% 8,628,755
2009-04-07 2009-04-03 3.100 2,829,500 +4,000 0.13% 8,771,450
2009-04-06 2009-04-02 2.950 2,825,500 +1,000 0.13% 8,335,225
2009-04-03 2009-04-01 2.900 2,824,500 +2,000 0.13% 8,191,050
2009-04-02 2009-03-31 2.950 2,822,500 +1,000 0.13% 8,326,375
2009-03-31 2009-03-27 3.100 2,821,500 -500 0.13% 8,746,650
2009-03-30 2009-03-26 2.850 2,822,000 +3,000 0.13% 8,042,700
2009-03-27 2009-03-25 2.800 2,819,000 +2,000 0.13% 7,893,200
2009-03-25 2009-03-23 2.850 2,817,000 -900 0.13% 8,028,450
2009-03-20 2009-03-18 2.800 2,817,900 -3,600 0.13% 7,890,120
2009-03-19 2009-03-17 2.650 2,821,500 +1,500 0.13% 7,476,975
2009-03-18 2009-03-16 2.650 2,820,000 -9,400 0.13% 7,473,000
2009-03-17 2009-03-13 2.600 2,829,400 +7,100 0.13% 7,356,440
2009-03-16 2009-03-12 2.600 2,822,300 -9,500 0.13% 7,337,980
2009-03-10 2009-03-06 2.600 2,831,800 -300 0.13% 7,362,680
2009-03-06 2009-03-04 2.650 2,832,100 +200 0.13% 7,505,065
2009-03-05 2009-03-03 2.600 2,831,900 -300 0.13% 7,362,940
2009-03-03 2009-02-27 2.700 2,832,200 +700 0.13% 7,646,940
2009-02-24 2009-02-20 2.750 2,831,500 +300 0.13% 7,786,625
2009-02-20 2009-02-18 2.900 2,831,200 +1,000 0.13% 8,210,480
2009-02-19 2009-02-17 2.700 2,830,200 +700 0.13% 7,641,540
2009-02-18 2009-02-16 2.500 2,829,500 -700 0.13% 7,073,750
2009-02-17 2009-02-13 2.550 2,830,200 -10,000 0.13% 7,217,010
2009-02-12 2009-02-10 2.450 2,840,200 +7,000 0.13% 6,958,490
2009-02-11 2009-02-09 2.390 2,833,200 +500 0.13% 6,771,348
2009-02-10 2009-02-06 2.500 2,832,700 +4,000 0.13% 7,081,750
2009-02-09 2009-02-05 2.800 2,828,700 +7,000 0.13% 7,920,360
2009-02-04 2009-02-02 2.650 2,821,700 -17,100 0.13% 7,477,505
2009-01-30 2009-01-23 2.440 2,838,800 +10,000 0.13% 6,926,672
2009-01-29 2009-01-22 2.450 2,828,800 +200 0.13% 6,930,560
2009-01-22 2009-01-20 2.600 2,828,600 +5,000 0.13% 7,354,360
2009-01-21 2009-01-19 2.700 2,823,600 -100 0.13% 7,623,720
2009-01-20 2009-01-16 2.950 2,823,700 +1,500 0.13% 8,329,915
2009-01-19 2009-01-15 2.850 2,822,200 +500 0.13% 8,043,270
2009-01-16 2009-01-14 3.000 2,821,700 -2,000 0.13% 8,465,100
2009-01-15 2009-01-13 3.000 2,823,700 -100 0.13% 8,471,100
2009-01-13 2009-01-09 3.300 2,823,800 +100 0.13% 9,318,540
2009-01-12 2009-01-08 3.250 2,823,700 +500 0.13% 9,177,025
2009-01-09 2009-01-07 3.550 2,823,200 +500 0.13% 10,022,360
2009-01-08 2009-01-06 3.450 2,822,700 -5,000 0.13% 9,738,315
2009-01-02 2008-12-29 3.250 2,827,700 -3,500 0.13% 9,190,025
2008-12-30 2008-12-24 2.950 2,831,200 +500 0.15% 8,352,040
2008-12-29 2008-12-22 2.380 2,830,700 -7,900 0.15% 6,737,066
2008-12-23 2008-12-19 2.440 2,838,600 -3,000 0.15% 6,926,184
2008-12-22 2008-12-18 2.350 2,841,600 +9,000 0.15% 6,677,760
2008-12-18 2008-12-16 2.220 2,832,600 +500 0.15% 6,288,372
2008-12-17 2008-12-15 2.380 2,832,100 -4,000 0.15% 6,740,398
2008-12-16 2008-12-12 2.300 2,836,100 -8,400 0.15% 6,523,030
2008-12-12 2008-12-10 2.080 2,844,500 -1,000 0.15% 5,916,560
2008-12-11 2008-12-09 1.800 2,845,500 +100 0.15% 5,121,900
2008-12-01 2008-11-27 1.500 2,845,400 -1,000 0.15% 4,268,100
2008-11-19 2008-11-17 1.640 2,846,400 +1,000 0.15% 4,668,096
2008-11-17 2008-11-13 1.780 2,845,400 +900 0.15% 5,064,812
2008-11-14 2008-11-12 1.730 2,844,500 -2,300 0.15% 4,920,985
2008-11-13 2008-11-11 2.000 2,846,800 +500 0.15% 5,693,600
2008-11-10 2008-11-06 1.550 2,846,300 +1,000 0.15% 4,411,765
2008-11-07 2008-11-05 1.670 2,845,300 -1,000 0.15% 4,751,651
2008-11-06 2008-11-04 1.720 2,846,300 +1,000 0.15% 4,895,636
2008-11-04 2008-10-31 1.440 2,845,300 +1,800 0.15% 4,097,232
2008-11-03 2008-10-30 1.340 2,843,500 +3,300 0.15% 3,810,290
2008-10-28 2008-10-24 1.300 2,840,200 +700 0.15% 3,692,260
2008-10-27 2008-10-23 1.510 2,839,500 -600 0.15% 4,287,645
2008-10-24 2008-10-22 1.650 2,840,100 +100 0.15% 4,686,165
2008-10-23 2008-10-21 1.700 2,840,000 +200 0.15% 4,828,000
2008-10-22 2008-10-20 1.690 2,839,800 +2,700 0.15% 4,799,262
2008-10-17 2008-10-15 1.730 2,837,100 +500 0.15% 4,908,183
2008-10-16 2008-10-14 1.820 2,836,600 +6,000 0.15% 5,162,612
2008-10-14 2008-10-10 1.720 2,830,600 +2,000 0.15% 4,868,632
2008-10-10 2008-10-08 1.950 2,828,600 +1,600 0.15% 5,515,770
2008-10-08 2008-10-03 2.430 2,827,000 +3,100 0.15% 6,869,610
2008-10-06 2008-10-02 2.330 2,823,900 +500 0.15% 6,579,687
2008-10-03 2008-09-30 2.340 2,823,400 -300 0.15% 6,606,756
2008-10-02 2008-09-29 2.200 2,823,700 +11,900 0.15% 6,212,140
2008-09-30 2008-09-26 2.290 2,811,800 -5,000 0.15% 6,439,022
2008-09-26 2008-09-24 2.420 2,816,800 -1,200 0.15% 6,816,656
2008-09-24 2008-09-22 2.700 2,818,000 -3,000 0.15% 7,608,600
2008-09-22 2008-09-18 2.600 2,821,000 -10,000 0.15% 7,334,600
2008-09-19 2008-09-17 2.950 2,831,000 +100 0.15% 8,351,450
2008-09-18 2008-09-16 3.100 2,830,900 -12,900 0.15% 8,775,790
2008-09-17 2008-09-12 3.400 2,843,800 -1,400 0.15% 9,668,920
2008-09-16 2008-09-11 3.450 2,845,200 -300 0.15% 9,815,940
2008-09-11 2008-09-09 3.700 2,845,500 -1,100 0.15% 10,528,350
2008-09-10 2008-09-08 3.550 2,846,600 +400 0.15% 10,105,430
2008-09-04 2008-09-02 3.600 2,846,200 -13,000 0.15% 10,246,320
2008-09-03 2008-09-01 3.550 2,859,200 -100 0.15% 10,150,160
2008-09-01 2008-08-28 3.550 2,859,300 -100 0.15% 10,150,515
2008-08-29 2008-08-27 3.550 2,859,400 -2,500 0.15% 10,150,870
2008-08-27 2008-08-25 3.600 2,861,900 -1,800 0.15% 10,302,840
2008-08-21 2008-08-19 3.600 2,863,700 -700 0.15% 10,309,320
2008-08-20 2008-08-18 3.550 2,864,400 -1,000 0.15% 10,168,620
2008-08-15 2008-08-13 3.450 2,865,400 -500 0.15% 9,885,630
2008-08-12 2008-08-08 3.650 2,865,900 +2,100 0.15% 10,460,535
2008-08-11 2008-08-07 3.850 2,863,800 -600 0.15% 11,025,630
2008-08-07 2008-08-04 4.200 2,864,400 -800 0.15% 12,030,480
2008-08-01 2008-07-30 4.250 2,865,200 -2,600 0.15% 12,177,100
2008-07-30 2008-07-28 4.300 2,867,800 -1,000 0.15% 12,331,540
2008-07-29 2008-07-25 4.350 2,868,800 +2,600 0.15% 12,479,280
2008-07-28 2008-07-24 4.400 2,866,200 +500 0.15% 12,611,280
2008-07-25 2008-07-23 4.550 2,865,700 +4,200 0.15% 13,038,935
2008-07-24 2008-07-22 4.550 2,861,500 +8,700 0.15% 13,019,825
2008-07-18 2008-07-16 4.100 2,852,800 -200 0.15% 11,696,480
2008-07-17 2008-07-15 4.100 2,853,000 -2,000 0.15% 11,697,300
2008-07-15 2008-07-11 4.300 2,855,000 -300 0.15% 12,276,500
2008-07-14 2008-07-10 4.200 2,855,300 -1,000 0.15% 11,992,260
2008-07-10 2008-07-08 3.950 2,856,300 +600 0.15% 11,282,385
2008-07-09 2008-07-07 4.200 2,855,700 +200 0.15% 11,993,940
2008-07-07 2008-07-03 4.150 2,855,500 -2,000 0.15% 11,850,325
2008-07-04 2008-07-02 4.350 2,857,500 -1,500 0.15% 12,430,125
2008-07-03 2008-06-30 4.450 2,859,000 -300 0.15% 12,722,550
2008-07-02 2008-06-27 4.550 2,859,300 -300 0.15% 13,009,815
2008-06-30 2008-06-26 4.500 2,859,600 +500 0.15% 12,868,200
2008-06-27 2008-06-25 4.650 2,859,100 +8,000 0.15% 13,294,815
2008-06-26 2008-06-24 4.650 2,851,100 -5,700 0.15% 13,257,615
2008-06-25 2008-06-23 4.750 2,856,800 -1,000 0.15% 13,569,800
2008-06-24 2008-06-20 4.750 2,857,800 +200 0.15% 13,574,550
2008-06-23 2008-06-19 4.750 2,857,600 +100 0.15% 13,573,600
2008-06-20 2008-06-18 4.900 2,857,500 -500 0.15% 14,001,750
2008-06-19 2008-06-17 4.800 2,858,000 +400 0.15% 13,718,400
2008-06-18 2008-06-16 4.900 2,857,600 -800 0.15% 14,002,240
2008-06-17 2008-06-13 4.800 2,858,400 +1,000 0.15% 13,720,320
2008-06-13 2008-06-11 5.100 2,857,400 +200 0.15% 14,572,740
2008-06-11 2008-06-06 5.300 2,857,200 +2,300 0.15% 15,143,160
2008-06-10 2008-06-05 5.400 2,854,900 -500 0.15% 15,416,460
2008-06-06 2008-06-04 5.200 2,855,400 -100 0.15% 14,848,080
2008-06-05 2008-06-03 5.200 2,855,500 +800 0.15% 14,848,600
2008-06-04 2008-06-02 5.100 2,854,700 +100 0.15% 14,558,970
2008-06-03 2008-05-30 4.800 2,854,600 +1,000 0.15% 13,702,080
2008-06-02 2008-05-29 5.400 2,853,600 -3,500 0.15% 15,409,440
2008-05-29 2008-05-27 5.700 2,857,100 -200 0.15% 16,285,470
2008-05-28 2008-05-26 5.400 2,857,300 +200 0.15% 15,429,420
2008-05-27 2008-05-23 5.400 2,857,100 +100 0.15% 15,428,340
2008-05-23 2008-05-21 5.300 2,857,000 +100 0.15% 15,142,100
2008-05-22 2008-05-20 5.300 2,856,900 +2,300 0.15% 15,141,570
2008-05-21 2008-05-19 5.600 2,854,600 -5,000 0.15% 15,985,760
2008-05-20 2008-05-16 5.400 2,859,600 +3,200 0.15% 15,441,840
2008-05-19 2008-05-15 5.700 2,856,400 +6,000 0.15% 16,281,480
2008-05-16 2008-05-14 5.600 2,850,400 -17,800 0.15% 15,962,240
2008-05-15 2008-05-13 5.700 2,868,200 -1,000 0.15% 16,348,740
2008-05-14 2008-05-09 5.900 2,869,200 +200 0.15% 16,928,280
2008-05-13 2008-05-08 6.000 2,869,000 -800 0.15% 17,214,000
2008-05-09 2008-05-07 6.000 2,869,800 -5,200 0.15% 17,218,800
2008-05-06 2008-05-02 6.100 2,875,000 +1,000 0.15% 17,537,500
2008-05-05 2008-04-30 5.900 2,874,000 -2,500 0.15% 16,956,600
2008-04-30 2008-04-28 5.800 2,876,500 -2,000 0.15% 16,683,700
2008-04-29 2008-04-25 5.900 2,878,500 +200 0.15% 16,983,150
2008-04-25 2008-04-23 6.100 2,878,300 -1,000 0.15% 17,557,630
2008-04-24 2008-04-22 5.600 2,879,300 -100 0.15% 16,124,080
2008-04-22 2008-04-18 5.700 2,879,400 -10,000 0.15% 16,412,580
2008-04-21 2008-04-17 5.500 2,889,400 +10,000 0.16% 15,891,700
2008-04-18 2008-04-16 5.600 2,879,400 -17,700 0.15% 16,124,640
2008-04-17 2008-04-15 6.900 2,897,100 -1,600 0.16% 19,989,990
2008-04-16 2008-04-14 4.850 2,898,700 -500 0.16% 14,058,695
2008-04-10 2008-04-08 5.000 2,899,200 +2,800 0.16% 14,496,000
2008-04-09 2008-04-07 5.200 2,896,400 +100 0.16% 15,061,280
2008-04-08 2008-04-03 5.500 2,896,300 -200 0.16% 15,929,650
2008-04-03 2008-04-01 5.400 2,896,500 -1,100 0.16% 15,641,100
2008-04-01 2008-03-28 5.500 2,897,600 +700 0.16% 15,936,800
2008-03-31 2008-03-27 5.700 2,896,900 +900 0.16% 16,512,330
2008-03-28 2008-03-26 5.200 2,896,000 -100 0.16% 15,059,200
2008-03-27 2008-03-25 5.300 2,896,100 +60,000 0.16% 15,349,330
2008-03-25 2008-03-19 4.400 2,836,100 -100 0.15% 12,478,840
2008-03-20 2008-03-18 4.350 2,836,200 +500 0.15% 12,337,470
2008-03-19 2008-03-17 4.500 2,835,700 -1,000 0.15% 12,760,650
2008-03-18 2008-03-14 4.750 2,836,700 +500 0.15% 13,474,325
2008-03-17 2008-03-13 4.950 2,836,200 -3,500 0.15% 14,039,190
2008-03-13 2008-03-11 5.100 2,839,700 -700 0.15% 14,482,470
2008-03-12 2008-03-10 5.300 2,840,400 +400 0.15% 15,054,120
2008-03-11 2008-03-07 5.600 2,840,000 -2,800 0.15% 15,904,000
2008-03-07 2008-03-05 5.800 2,842,800 +600 0.15% 16,488,240
2008-03-06 2008-03-04 6.100 2,842,200 -200 0.15% 17,337,420
2008-03-05 2008-03-03 6.300 2,842,400 -5,000 0.15% 17,907,120
2008-03-04 2008-02-29 6.300 2,847,400 +200 0.15% 17,938,620
2008-03-03 2008-02-28 6.300 2,847,200 -4,300 0.15% 17,937,360
2008-02-29 2008-02-27 6.200 2,851,500 -13,300 0.15% 17,679,300
2008-02-25 2008-02-21 6.400 2,864,800 -500 0.15% 18,334,720
2008-02-21 2008-02-19 6.500 2,865,300 -2,200 0.15% 18,624,450
2008-02-18 2008-02-14 6.500 2,867,500 +1,000 0.15% 18,638,750
2008-02-15 2008-02-13 6.500 2,866,500 -2,800 0.15% 18,632,250
2008-02-14 2008-02-12 6.400 2,869,300 -100 0.15% 18,363,520
2008-02-05 2008-02-01 6.500 2,869,400 +1,900 0.15% 18,651,100
2008-01-30 2008-01-28 6.300 2,867,500 +300 0.15% 18,065,250
2008-01-28 2008-01-24 6.600 2,867,200 -2,000 0.15% 18,923,520
2008-01-25 2008-01-23 6.400 2,869,200 -600 0.15% 18,362,880
2008-01-24 2008-01-22 6.400 2,869,800 -900 0.15% 18,366,720
2008-01-22 2008-01-18 7.000 2,870,700 -4,200 0.15% 20,094,900
2008-01-21 2008-01-17 7.000 2,874,900 +2,100 0.15% 20,124,300
2008-01-18 2008-01-16 7.100 2,872,800 +600 0.15% 20,396,880
2008-01-14 2008-01-10 7.600 2,872,200 -900 0.15% 21,828,720
2008-01-11 2008-01-09 7.600 2,873,100 -2,200 0.15% 21,835,560
2008-01-10 2008-01-08 7.800 2,875,300 +100 0.15% 22,427,340
2008-01-09 2008-01-07 7.600 2,875,200 +3,500 0.15% 21,851,520
2008-01-08 2008-01-04 7.900 2,871,700 -100 0.15% 22,686,430
2008-01-02 2007-12-27 8.300 2,871,800 -2,900 0.15% 23,835,940
2007-12-28 2007-12-24 7.400 2,874,700 -2,000 0.15% 21,272,780
2007-12-27 2007-12-20 7.200 2,876,700 -12,000 0.16% 20,712,240
2007-12-21 2007-12-19 7.200 2,888,700 +1,000 0.16% 20,798,640
2007-12-20 2007-12-18 7.400 2,887,700 -19,900 0.16% 21,368,980
2007-12-19 2007-12-17 7.400 2,907,600 -500 0.16% 21,516,240
2007-12-18 2007-12-14 7.300 2,908,100 -6,100 0.16% 21,229,130
2007-12-13 2007-12-11 7.900 2,914,200 -4,100 0.16% 23,022,180
2007-12-12 2007-12-10 7.800 2,918,300 -1,000 0.16% 22,762,740
2007-12-11 2007-12-07 7.900 2,919,300 -16,500 0.16% 23,062,470
2007-12-10 2007-12-06 7.600 2,935,800 -5,500 0.16% 22,312,080
2007-12-07 2007-12-05 7.600 2,941,300 -2,000 0.16% 22,353,880
2007-12-06 2007-12-04 7.300 2,943,300 +300 0.16% 21,486,090
2007-12-05 2007-12-03 7.300 2,943,000 -1,100 0.16% 21,483,900
2007-12-04 2007-11-30 7.300 2,944,100 +6,000 0.16% 21,491,930
2007-12-03 2007-11-29 7.200 2,938,100 +400 0.16% 21,154,320
2007-11-30 2007-11-28 7.300 2,937,700 +900 0.16% 21,445,210
2007-11-29 2007-11-27 7.500 2,936,800 -3,600 0.16% 22,026,000
2007-11-28 2007-11-26 7.500 2,940,400 -9,500 0.16% 22,053,000
2007-11-26 2007-11-22 7.300 2,949,900 +1,800 0.16% 21,534,270
2007-11-22 2007-11-20 7.600 2,948,100 -1,000 0.16% 22,405,560
2007-11-21 2007-11-19 7.600 2,949,100 +1,800 0.16% 22,413,160
2007-11-20 2007-11-16 7.900 2,947,300 -3,200 0.16% 23,283,670
2007-11-16 2007-11-14 8.100 2,950,500 +2,300 0.16% 23,899,050
2007-11-15 2007-11-13 8.300 2,948,200 -1,500 0.16% 24,470,060
2007-11-14 2007-11-12 8.300 2,949,700 -11,000 0.16% 24,482,510
2007-11-13 2007-11-09 8.600 2,960,700 -11,700 0.16% 25,462,020
2007-11-12 2007-11-08 8.600 2,972,400 -2,900 0.16% 25,562,640
2007-11-09 2007-11-07 8.800 2,975,300 +100 0.16% 26,182,640
2007-11-08 2007-11-06 9.000 2,975,200 -3,600 0.16% 26,776,800
2007-11-07 2007-11-05 8.700 2,978,800 -5,200 0.16% 25,915,560
2007-11-06 2007-11-02 8.700 2,984,000 -1,500 0.16% 25,960,800
2007-11-05 2007-11-01 8.700 2,985,500 -5,000 0.16% 25,973,850
2007-11-02 2007-10-31 8.800 2,990,500 +9,200 0.16% 26,316,400
2007-11-01 2007-10-30 8.900 2,981,300 -1,300 0.16% 26,533,570
2007-10-31 2007-10-29 9.000 2,982,600 +300 0.16% 26,843,400
2007-10-30 2007-10-26 9.300 2,982,300 -2,000 0.16% 27,735,390
2007-10-29 2007-10-25 9.300 2,984,300 -10,400 0.16% 27,753,990
2007-10-26 2007-10-24 9.300 2,994,700 -10,100 0.16% 27,850,710
2007-10-25 2007-10-23 9.500 3,004,800 -200 0.16% 28,545,600
2007-10-24 2007-10-22 9.500 3,005,000 -1,400 0.16% 28,547,500
2007-10-23 2007-10-18 9.400 3,006,400 -200 0.16% 28,260,160
2007-10-22 2007-10-17 9.500 3,006,600 -3,700 0.16% 28,562,700
2007-10-18 2007-10-16 9.600 3,010,300 -700 0.16% 28,898,880
2007-10-17 2007-10-15 9.700 3,011,000 +100 0.16% 29,206,700
2007-10-16 2007-10-12 9.800 3,010,900 -4,200 0.16% 29,506,820
2007-10-15 2007-10-11 10.100 3,015,100 -2,800 0.16% 30,452,510
2007-10-12 2007-10-10 10.100 3,017,900 +4,200 0.16% 30,480,790
2007-10-11 2007-10-09 10.200 3,013,700 +43,700 0.16% 30,739,740
2007-10-09 2007-10-05 10.100 2,970,000 +2,900 0.16% 29,997,000
2007-10-08 2007-10-04 10.100 2,967,100 +2,200 0.16% 29,967,710
2007-10-05 2007-10-03 9.700 2,964,900 -2,000 0.16% 28,759,530
2007-10-04 2007-10-02 10.100 2,966,900 -9,900 0.16% 29,965,690
2007-10-03 2007-09-28 9.200 2,976,800 -9,600 0.16% 27,386,560
2007-10-02 2007-09-27 8.900 2,986,400 -6,700 0.16% 26,578,960
2007-09-28 2007-09-25 8.800 2,993,100 +2,000 0.16% 26,339,280
2007-09-25 2007-09-21 8.900 2,991,100 +7,100 0.16% 26,620,790
2007-09-21 2007-09-19 9.000 2,984,000 +12,500 0.16% 26,856,000
2007-09-20 2007-09-18 9.000 2,971,500 +3,000 0.16% 26,743,500
2007-09-18 2007-09-14 9.300 2,968,500 -100 0.16% 27,607,050
2007-09-17 2007-09-13 9.300 2,968,600 -1,800 0.16% 27,607,980
2007-09-14 2007-09-12 9.200 2,970,400 -3,900 0.16% 27,327,680
2007-09-13 2007-09-11 8.900 2,974,300 -5,800 0.16% 26,471,270
2007-09-11 2007-09-07 9.200 2,980,100 +300 0.16% 27,416,920
2007-09-10 2007-09-06 9.100 2,979,800 -700 0.16% 27,116,180
2007-09-07 2007-09-05 9.100 2,980,500 +500 0.16% 27,122,550
2007-09-06 2007-09-04 9.100 2,980,000 +4,200 0.16% 27,118,000
2007-09-05 2007-09-03 9.500 2,975,800 -5,100 0.16% 28,270,100
2007-09-03 2007-08-30 9.000 2,980,900 -1,200 0.16% 26,828,100
2007-08-31 2007-08-29 8.800 2,982,100 +4,900 0.16% 26,242,480
2007-08-30 2007-08-28 8.700 2,977,200 +2,300 0.16% 25,901,640
2007-08-29 2007-08-27 9.000 2,974,900 -1,600 0.16% 26,774,100
2007-08-28 2007-08-24 8.800 2,976,500 -700 0.16% 26,193,200
2007-08-24 2007-08-22 8.900 2,977,200 +2,000 0.16% 26,497,080
2007-08-23 2007-08-21 8.500 2,975,200 -200 0.16% 25,289,200
2007-08-22 2007-08-20 8.900 2,975,400 +1,500 0.16% 26,481,060
2007-08-21 2007-08-17 8.600 2,973,900 -800 0.16% 25,575,540
2007-08-20 2007-08-16 8.700 2,974,700 +2,100 0.16% 25,879,890
2007-08-17 2007-08-15 9.000 2,972,600 -600 0.16% 26,753,400
2007-08-16 2007-08-14 9.200 2,973,200 -1,300 0.16% 27,353,440
2007-08-15 2007-08-13 9.000 2,974,500 -1,800 0.16% 26,770,500
2007-08-14 2007-08-10 9.200 2,976,300 +600 0.16% 27,381,960
2007-08-13 2007-08-09 9.300 2,975,700 +900 0.16% 27,674,010
2007-08-10 2007-08-08 9.500 2,974,800 +200 0.16% 28,260,600
2007-08-09 2007-08-07 9.300 2,974,600 -800 0.16% 27,663,780
2007-08-08 2007-08-06 9.400 2,975,400 -5,900 0.16% 27,968,760
2007-08-07 2007-08-03 9.700 2,981,300 +2,700 0.16% 28,918,610
2007-08-06 2007-08-02 9.500 2,978,600 +2,600 0.16% 28,296,700
2007-08-03 2007-08-01 9.800 2,976,000 +6,100 0.16% 29,164,800
2007-08-02 2007-07-31 10.300 2,969,900 +2,300 0.16% 30,589,970
2007-08-01 2007-07-30 10.100 2,967,600 +2,000 0.16% 29,972,760
2007-07-31 2007-07-27 10.400 2,965,600 -1,000 0.16% 30,842,240
2007-07-30 2007-07-26 11.000 2,966,600 -6,400 0.16% 32,632,600
2007-07-27 2007-07-25 11.000 2,973,000 -1,500 0.16% 32,703,000
2007-07-26 2007-07-24 11.100 2,974,500 -5,600 0.16% 33,016,950
2007-07-25 2007-07-23 11.100 2,980,100 -900 0.16% 33,079,110
2007-07-24 2007-07-20 11.200 2,981,000 +9,600 0.16% 33,387,200
2007-07-23 2007-07-19 11.200 2,971,400 -9,700 0.16% 33,279,680
2007-07-20 2007-07-18 11.300 2,981,100 -6,500 0.16% 33,686,430
2007-07-19 2007-07-17 11.200 2,987,600 -11,600 0.16% 33,461,120
2007-07-17 2007-07-13 11.200 2,999,200 -2,700 0.16% 33,591,040
2007-07-16 2007-07-12 11.000 3,001,900 -1,100 0.16% 33,020,900
2007-07-13 2007-07-11 11.400 3,003,000 +6,200 0.16% 34,234,200
2007-07-12 2007-07-10 11.700 2,996,800 -11,400 0.16% 35,062,560
2007-07-11 2007-07-09 11.200 3,008,200 +7,700 0.16% 33,691,840
2007-07-10 2007-07-06 10.700 3,000,500 -4,600 0.16% 32,105,350
2007-07-09 2007-07-05 10.600 3,005,100 -6,700 0.16% 31,854,060
2007-07-06 2007-07-04 10.600 3,011,800 -1,000 0.16% 31,925,080
2007-07-05 2007-07-03 10.800 3,012,800 -100 0.16% 32,538,240
2007-07-04 2007-06-29 10.700 3,012,900 +700 0.16% 32,238,030
2007-07-03 2007-06-28 10.800 3,012,200 +1,000 0.16% 32,531,760
2007-06-29 2007-06-27 10.800 3,011,200 +100 0.16% 32,520,960
2007-06-28 2007-06-26 11.000 3,011,100 +3,400 0.16% 33,122,100
2007-06-27 2007-06-25 11.100 3,007,700 -2,100 0.16% 33,385,470
2007-06-26 2007-06-22 11.200 3,009,800 0.16% 33,709,760

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top