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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 77.550 13,532,968 +0 0.17% 1,049,481,668
2025-10-13 2025-10-09 83.500 13,532,968 +0 0.17% 1,130,002,828
2025-10-10 2025-10-08 89.500 13,532,968 +45,600 0.17% 1,211,200,636
2025-10-09 2025-10-06 91.050 13,487,368 +354,000 0.17% 1,228,024,856
2025-10-08 2025-10-03 90.900 13,133,368 -30,000 0.16% 1,193,823,151
2025-10-06 2025-10-02 89.650 13,163,368 -867,000 0.16% 1,180,095,941
2025-10-03 2025-09-30 79.550 14,030,368 -49,500 0.18% 1,116,115,774
2025-10-02 2025-09-29 76.500 14,079,868 -37,500 0.18% 1,077,109,902
2025-09-30 2025-09-26 72.950 14,117,368 +44,000 0.18% 1,029,861,996
2025-09-29 2025-09-25 76.800 14,073,368 +43,000 0.18% 1,080,834,662
2025-09-26 2025-09-24 76.750 14,030,368 -100,000 0.18% 1,076,830,744
2025-09-25 2025-09-23 72.600 14,130,368 +92,500 0.18% 1,025,864,717
2025-09-24 2025-09-22 73.350 14,037,868 +82,000 0.18% 1,029,677,618
2025-09-23 2025-09-19 69.750 13,955,868 +172,500 0.17% 973,421,793
2025-09-22 2025-09-18 69.500 13,783,368 -721,079 0.17% 957,944,076
2025-09-19 2025-09-17 67.700 14,504,447 -812,281 0.18% 981,951,062
2025-09-18 2025-09-16 63.200 15,316,728 +105,500 0.19% 968,017,210
2025-09-17 2025-09-15 63.000 15,211,228 +84,304 0.19% 958,307,364
2025-09-16 2025-09-12 62.750 15,126,924 -49,000 0.19% 949,214,481
2025-09-15 2025-09-11 63.350 15,175,924 -84,955 0.19% 961,394,785
2025-09-12 2025-09-10 60.350 15,260,879 -64,292 0.19% 920,994,048
2025-09-11 2025-09-09 58.250 15,325,171 -181,600 0.19% 892,691,211
2025-09-10 2025-09-08 58.150 15,506,771 +104,500 0.19% 901,718,734
2025-09-09 2025-09-05 58.700 15,402,271 +84,000 0.19% 904,113,308
2025-09-08 2025-09-04 56.000 15,318,271 +396,500 0.19% 857,823,176
2025-09-05 2025-09-03 60.000 14,921,771 -110,000 0.19% 895,306,260
2025-09-04 2025-09-02 60.700 15,031,771 -68,500 0.19% 912,428,500
2025-09-03 2025-09-01 63.650 15,100,271 -325,600 0.19% 961,132,249
2025-09-02 2025-08-29 60.700 15,425,871 +523,500 0.19% 936,350,370
2025-09-01 2025-08-28 62.300 14,902,371 -528,317 0.19% 928,417,713
2025-08-29 2025-08-27 56.250 15,430,688 -97,000 0.19% 867,976,200
2025-08-28 2025-08-26 56.200 15,527,688 +26,500 0.19% 872,656,066
2025-08-27 2025-08-25 57.800 15,501,188 -139,000 0.19% 895,968,666
2025-08-26 2025-08-22 56.900 15,640,188 -580,000 0.20% 889,926,697
2025-08-25 2025-08-21 51.700 16,220,188 +14,500 0.20% 838,583,720
2025-08-22 2025-08-20 51.750 16,205,688 +1,400 0.20% 838,644,354
2025-08-21 2025-08-19 50.050 16,204,288 +264,000 0.20% 811,024,614
2025-08-20 2025-08-18 51.800 15,940,288 +34,000 0.20% 825,706,918
2025-08-19 2025-08-15 52.750 15,906,288 -13,500 0.20% 839,056,692
2025-08-18 2025-08-14 52.000 15,919,788 -334,157 0.20% 827,828,976
2025-08-15 2025-08-13 52.050 16,253,945 +69,500 0.20% 846,017,837
2025-08-14 2025-08-12 51.150 16,184,445 -292,397 0.20% 827,834,362
2025-08-13 2025-08-11 48.700 16,476,842 +23,500 0.21% 802,422,205
2025-08-12 2025-08-08 48.660 16,453,342 +323,000 0.21% 800,619,622
2025-08-11 2025-08-07 53.000 16,130,342 -51,100 0.20% 854,908,126
2025-08-08 2025-08-06 52.600 16,181,442 -489,100 0.20% 851,143,849
2025-08-07 2025-08-05 51.000 16,670,542 -139,606 0.21% 850,197,642
2025-08-06 2025-08-04 51.500 16,810,148 +20,500 0.21% 865,722,622
2025-08-05 2025-08-01 50.050 16,789,648 +500 0.21% 840,321,882
2025-08-04 2025-07-31 51.100 16,789,148 -43,500 0.21% 857,925,463
2025-08-01 2025-07-30 50.200 16,832,648 +132,900 0.21% 844,998,930
2025-07-31 2025-07-29 53.350 16,699,748 -59,000 0.21% 890,931,556
2025-07-30 2025-07-28 53.100 16,758,748 -62,400 0.21% 889,889,519
2025-07-29 2025-07-25 52.750 16,821,148 +118,500 0.21% 887,315,557
2025-07-28 2025-07-24 50.250 16,702,648 -309,100 0.21% 839,308,062
2025-07-25 2025-07-23 48.750 17,011,748 +66,300 0.21% 829,322,715
2025-07-24 2025-07-22 48.550 16,945,448 -127,300 0.21% 822,701,500
2025-07-23 2025-07-21 47.250 17,072,748 -30,500 0.21% 806,687,343
2025-07-22 2025-07-18 47.100 17,103,248 -23,500 0.21% 805,562,981
2025-07-21 2025-07-17 46.300 17,126,748 -43,800 0.21% 792,968,432
2025-07-18 2025-07-16 45.400 17,170,548 -17,500 0.22% 779,542,879
2025-07-17 2025-07-15 45.600 17,188,048 -45,600 0.22% 783,774,989
2025-07-16 2025-07-14 46.450 17,233,648 -22,000 0.22% 800,502,950
2025-07-15 2025-07-11 45.950 17,255,648 -152,506 0.22% 792,897,026
2025-07-14 2025-07-10 44.950 17,408,154 +9,000 0.22% 782,496,522
2025-07-11 2025-07-09 44.650 17,399,154 -19,300 0.22% 776,872,226
2025-07-10 2025-07-08 45.650 17,418,454 -20,500 0.22% 795,152,425
2025-07-09 2025-07-07 44.300 17,438,954 -9,000 0.22% 772,545,662
2025-07-08 2025-07-04 43.950 17,447,954 -7,000 0.22% 766,837,578
2025-07-07 2025-07-03 43.300 17,454,954 +19,047 0.22% 755,799,508
2025-07-04 2025-07-02 43.550 17,435,907 +61,000 0.22% 759,333,750
2025-07-02 2025-06-27 44.850 17,374,907 -97,500 0.22% 779,264,579
2025-06-30 2025-06-26 44.500 17,472,407 -63,000 0.22% 777,522,112
2025-06-27 2025-06-25 44.050 17,535,407 -229,000 0.22% 772,434,678
2025-06-26 2025-06-24 41.700 17,764,407 -1,000 0.22% 740,775,772
2025-06-25 2025-06-23 41.300 17,765,407 -41,000 0.22% 733,711,309
2025-06-24 2025-06-20 39.500 17,806,407 +1,000 0.22% 703,353,076
2025-06-23 2025-06-19 38.850 17,805,407 +10,500 0.22% 691,740,062
2025-06-20 2025-06-18 39.250 17,794,907 +76,500 0.22% 698,450,100
2025-06-19 2025-06-17 39.700 17,718,407 +33,000 0.22% 703,420,758
2025-06-18 2025-06-16 40.100 17,685,407 -17,000 0.22% 709,184,821
2025-06-17 2025-06-13 40.000 17,702,407 +79,500 0.22% 708,096,280
2025-06-16 2025-06-12 40.800 17,622,907 +58,500 0.22% 719,014,606
2025-06-13 2025-06-11 41.650 17,564,407 +34,108 0.22% 731,557,552
2025-06-12 2025-06-10 41.450 17,530,299 +66,200 0.22% 726,630,894
2025-06-11 2025-06-09 42.250 17,464,099 -22,800 0.22% 737,858,183
2025-06-10 2025-06-06 40.200 17,486,899 +105,000 0.22% 702,973,340
2025-06-09 2025-06-05 42.250 17,381,899 -26,500 0.22% 734,385,233
2025-06-06 2025-06-04 40.550 17,408,399 +31,870 0.22% 705,910,579
2025-06-05 2025-06-03 40.500 17,376,529 +3,000 0.22% 703,749,424
2025-06-04 2025-06-02 40.100 17,373,529 +25,371 0.22% 696,678,513
2025-06-03 2025-05-30 40.550 17,348,158 +47,000 0.22% 703,467,807
2025-06-02 2025-05-29 41.400 17,301,158 +24,500 0.22% 716,267,941
2025-05-30 2025-05-28 40.800 17,276,658 +67,000 0.22% 704,887,646
2025-05-29 2025-05-27 41.850 17,209,658 +55,500 0.22% 720,224,187
2025-05-28 2025-05-26 42.150 17,154,158 -13,000 0.21% 723,047,760
2025-05-27 2025-05-23 41.850 17,167,158 +4,000 0.21% 718,445,562
2025-05-26 2025-05-22 41.800 17,163,158 +23,000 0.21% 717,420,004
2025-05-23 2025-05-21 42.650 17,140,158 -27,000 0.21% 731,027,739
2025-05-22 2025-05-20 43.000 17,167,158 -47,000 0.21% 738,187,794
2025-05-21 2025-05-19 42.450 17,214,158 -11,500 0.22% 730,741,007
2025-05-20 2025-05-16 41.700 17,225,658 +265,800 0.22% 718,309,939
2025-05-19 2025-05-15 41.250 16,959,858 +158,200 0.21% 699,594,142
2025-05-16 2025-05-14 42.700 16,801,658 +121,500 0.21% 717,430,797
2025-05-15 2025-05-13 42.650 16,680,158 +134,277 0.21% 711,408,739
2025-05-14 2025-05-12 44.450 16,545,881 +27,894 0.21% 735,464,410
2025-05-13 2025-05-09 43.000 16,517,987 +247,000 0.21% 710,273,441
2025-05-12 2025-05-08 45.150 16,270,987 +82,500 0.20% 734,635,063
2025-05-09 2025-05-07 46.200 16,188,487 +59,900 0.20% 747,908,099
2025-05-08 2025-05-06 46.950 16,128,587 +28,000 0.20% 757,237,160
2025-05-07 2025-05-02 47.500 16,100,587 -1,500 0.20% 764,777,882
2025-05-06 2025-04-30 46.900 16,102,087 -170,500 0.20% 755,187,880
2025-05-02 2025-04-29 45.750 16,272,587 -6,660 0.20% 744,470,855
2025-04-30 2025-04-28 45.400 16,279,247 -32,000 0.20% 739,077,814
2025-04-29 2025-04-25 45.050 16,311,247 +36,500 0.20% 734,821,677
2025-04-28 2025-04-24 46.350 16,274,747 +44,000 0.20% 754,334,523
2025-04-25 2025-04-23 46.800 16,230,747 -40,100 0.20% 759,598,960
2025-04-24 2025-04-22 46.600 16,270,847 +33,500 0.20% 758,221,470
2025-04-23 2025-04-17 46.000 16,237,347 +5,500 0.20% 746,917,962
2025-04-22 2025-04-16 45.400 16,231,847 +24,000 0.20% 736,925,854
2025-04-17 2025-04-15 45.350 16,207,847 +125,500 0.20% 735,025,861
2025-04-16 2025-04-14 47.500 16,082,347 +31,000 0.20% 763,911,482
2025-04-15 2025-04-11 46.700 16,051,347 -76,950 0.20% 749,597,905
2025-04-14 2025-04-10 44.100 16,128,297 +215,500 0.20% 711,257,898
2025-04-11 2025-04-09 43.250 15,912,797 -158,000 0.20% 688,228,470
2025-04-10 2025-04-08 39.150 16,070,797 +26,000 0.20% 629,171,703
2025-04-09 2025-04-07 37.700 16,044,797 +185,000 0.20% 604,888,847
2025-04-08 2025-04-03 45.050 15,859,797 -13,500 0.20% 714,483,855
2025-04-07 2025-04-02 44.700 15,873,297 -37,237 0.20% 709,536,376
2025-04-03 2025-04-01 44.300 15,910,534 +162,500 0.20% 704,836,656
2025-04-02 2025-03-31 46.100 15,748,034 +75,500 0.20% 725,984,367
2025-04-01 2025-03-28 48.000 15,672,534 +11,500 0.20% 752,281,632
2025-03-31 2025-03-27 50.350 15,661,034 -74,900 0.20% 788,533,062
2025-03-28 2025-03-26 48.300 15,735,934 -99,500 0.20% 760,045,612
2025-03-27 2025-03-25 47.500 15,835,434 -151,000 0.20% 752,183,115
2025-03-26 2025-03-24 48.300 15,986,434 +53,500 0.20% 772,144,762
2025-03-25 2025-03-21 46.950 15,932,934 +266,000 0.20% 748,051,251
2025-03-24 2025-03-20 50.750 15,666,934 +368,100 0.20% 795,096,900
2025-03-21 2025-03-19 51.050 15,298,834 +144,200 0.19% 781,005,476
2025-03-20 2025-03-18 51.700 15,154,634 -77,000 0.19% 783,494,578
2025-03-19 2025-03-17 49.550 15,231,634 -140,500 0.19% 754,727,465
2025-03-18 2025-03-14 50.500 15,372,134 -15,800 0.19% 776,292,767
2025-03-17 2025-03-13 49.850 15,387,934 +127,500 0.19% 767,088,510
2025-03-14 2025-03-12 52.450 15,260,434 +26,177 0.19% 800,409,763
2025-03-13 2025-03-11 53.300 15,234,257 -39,628 0.19% 811,985,898
2025-03-12 2025-03-10 52.050 15,273,885 +166,500 0.19% 795,005,714
2025-03-11 2025-03-07 54.600 15,107,385 +365,500 0.19% 824,863,221
2025-03-10 2025-03-06 56.300 14,741,885 -52,617 0.18% 829,968,126
2025-03-07 2025-03-05 54.950 14,794,502 -98,100 0.19% 812,957,885
2025-03-06 2025-03-04 51.550 14,892,602 -19,900 0.19% 767,713,633
2025-03-05 2025-03-03 51.400 14,912,502 +138,400 0.19% 766,502,603
2025-03-04 2025-02-28 53.600 14,774,102 +176,800 0.19% 791,891,867
2025-03-03 2025-02-27 57.800 14,597,302 -285,300 0.18% 843,724,056
2025-02-28 2025-02-26 57.400 14,882,602 -185,000 0.19% 854,261,355
2025-02-27 2025-02-25 54.200 15,067,602 +49,500 0.19% 816,664,028
2025-02-26 2025-02-24 55.000 15,018,102 +382,500 0.19% 825,995,610
2025-02-25 2025-02-21 54.200 14,635,602 -140,500 0.18% 793,249,628
2025-02-24 2025-02-20 50.250 14,776,102 +23,500 0.19% 742,499,126
2025-02-21 2025-02-19 51.800 14,752,602 -149,111 0.18% 764,184,784
2025-02-20 2025-02-18 47.800 14,901,713 +9,500 0.19% 712,301,881
2025-02-19 2025-02-17 47.500 14,892,213 -221,710 0.19% 707,380,118
2025-02-18 2025-02-14 45.550 15,113,923 -94,000 0.19% 688,439,193
2025-02-17 2025-02-13 46.000 15,207,923 -334,632 0.19% 699,564,458
2025-02-14 2025-02-12 47.950 15,542,555 -308,700 0.19% 745,265,512
2025-02-13 2025-02-11 45.300 15,851,255 +73,491 0.20% 718,061,852
2025-02-12 2025-02-10 47.800 15,777,764 -23,000 0.20% 754,177,119
2025-02-11 2025-02-07 46.650 15,800,764 +188,500 0.20% 737,105,641
2025-02-10 2025-02-06 47.900 15,612,264 -625,500 0.20% 747,827,446
2025-02-07 2025-02-05 44.700 16,237,764 -431,000 0.20% 725,828,051
2025-02-06 2025-02-04 45.450 16,668,764 -279,310 0.21% 757,595,324
2025-02-05 2025-02-03 41.900 16,948,074 -124,509 0.21% 710,124,301
2025-02-04 2025-01-28 38.000 17,072,583 +202,210 0.21% 648,758,154
2025-02-03 2025-01-24 41.300 16,870,373 -31,000 0.21% 696,746,405
2025-01-27 2025-01-23 39.050 16,901,373 -213,900 0.21% 659,998,616
2025-01-24 2025-01-22 42.100 17,115,273 -529,500 0.21% 720,552,993
2025-01-23 2025-01-21 41.900 17,644,773 -391,906 0.22% 739,315,989
2025-01-22 2025-01-20 39.400 18,036,679 +220,300 0.23% 710,645,153
2025-01-21 2025-01-17 39.450 17,816,379 -533,598 0.22% 702,856,152
2025-01-20 2025-01-16 36.000 18,349,977 -170,000 0.23% 660,599,172
2025-01-17 2025-01-15 37.200 18,519,977 -555,900 0.23% 688,943,144
2025-01-16 2025-01-14 35.100 19,075,877 -512,100 0.24% 669,563,283
2025-01-15 2025-01-13 34.350 19,587,977 -596,666 0.25% 672,847,010
2025-01-14 2025-01-10 32.350 20,184,643 -339,800 0.25% 652,973,201
2025-01-13 2025-01-09 31.450 20,524,443 -152,500 0.26% 645,493,732
2025-01-10 2025-01-08 30.550 20,676,943 +38,000 0.26% 631,680,609
2025-01-09 2025-01-07 31.150 20,638,943 -103,500 0.26% 642,903,074
2025-01-08 2025-01-06 29.650 20,742,443 +97,700 0.26% 615,013,435
2025-01-07 2025-01-03 29.550 20,644,743 +45,500 0.26% 610,052,156
2025-01-06 2025-01-02 29.000 20,599,243 +249,500 0.26% 597,378,047
2025-01-03 2024-12-31 31.800 20,349,743 -647,100 0.26% 647,121,827
2025-01-02 2024-12-27 30.650 20,996,843 -760,793 0.26% 643,553,238
2024-12-30 2024-12-24 29.150 21,757,636 -163,500 0.27% 634,235,089
2024-12-27 2024-12-20 28.300 21,921,136 -883,500 0.27% 620,368,149
2024-12-23 2024-12-19 26.150 22,804,636 -228,500 0.29% 596,341,231
2024-12-20 2024-12-18 25.950 23,033,136 -94,500 0.29% 597,709,879
2024-12-19 2024-12-17 25.250 23,127,636 +23,500 0.29% 583,972,809
2024-12-18 2024-12-16 25.350 23,104,136 +124,500 0.29% 585,689,848
2024-12-17 2024-12-13 25.900 22,979,636 +473,000 0.29% 595,172,572
2024-12-16 2024-12-12 27.100 22,506,636 +126,500 0.28% 609,929,836
2024-12-13 2024-12-11 26.800 22,380,136 +141,512 0.28% 599,787,645
2024-12-12 2024-12-10 27.000 22,238,624 -171,500 0.28% 600,442,848
2024-12-11 2024-12-09 27.550 22,410,124 -21,000 0.28% 617,398,916
2024-12-10 2024-12-06 26.450 22,431,124 -242,000 0.28% 593,303,230
2024-12-09 2024-12-05 26.100 22,673,124 +86,500 0.28% 591,768,536
2024-12-06 2024-12-04 26.300 22,586,624 -115,000 0.28% 594,028,211
2024-12-05 2024-12-03 26.000 22,701,624 +149,500 0.28% 590,242,224
2024-12-04 2024-12-02 26.400 22,552,124 -42,500 0.28% 595,376,074
2024-12-03 2024-11-29 26.000 22,594,624 -175,000 0.28% 587,460,224
2024-12-02 2024-11-28 25.150 22,769,624 +16,000 0.29% 572,656,044
2024-11-29 2024-11-27 25.700 22,753,624 -67,300 0.29% 584,768,137
2024-11-28 2024-11-26 24.650 22,820,924 +81,500 0.29% 562,535,777
2024-11-27 2024-11-25 25.100 22,739,424 +60,000 0.29% 570,759,542
2024-11-26 2024-11-22 25.050 22,679,424 +130,500 0.28% 568,119,571
2024-11-25 2024-11-21 26.850 22,548,924 -101,500 0.28% 605,438,609
2024-11-22 2024-11-20 26.900 22,650,424 +11,000 0.28% 609,296,406
2024-11-21 2024-11-19 27.100 22,639,424 -99,500 0.28% 613,528,390
2024-11-20 2024-11-18 26.450 22,738,924 +19,000 0.29% 601,444,540
2024-11-19 2024-11-15 26.400 22,719,924 +11,500 0.28% 599,805,994
2024-11-18 2024-11-14 26.550 22,708,424 +73,000 0.28% 602,908,657
2024-11-15 2024-11-13 27.150 22,635,424 +152,200 0.28% 614,551,762
2024-11-14 2024-11-12 27.150 22,483,224 +550,424 0.28% 610,419,532
2024-11-13 2024-11-11 29.500 21,932,800 -184,000 0.28% 647,017,600
2024-11-12 2024-11-08 28.550 22,116,800 -388,100 0.28% 631,434,640
2024-11-11 2024-11-07 28.250 22,504,900 -500 0.28% 635,763,425
2024-11-08 2024-11-06 26.900 22,505,400 +13,500 0.28% 605,395,260
2024-11-07 2024-11-05 27.500 22,491,900 -159,000 0.28% 618,527,250
2024-11-06 2024-11-04 25.850 22,650,900 +7,500 0.28% 585,525,765
2024-11-05 2024-11-01 25.750 22,643,400 +412,500 0.28% 583,067,550
2024-11-04 2024-10-31 27.050 22,230,900 +53,500 0.28% 601,345,845
2024-11-01 2024-10-30 26.600 22,177,400 -193,500 0.28% 589,918,840
2024-10-31 2024-10-29 28.700 22,370,900 +55,300 0.28% 642,044,830
2024-10-30 2024-10-28 28.800 22,315,600 +100,000 0.28% 642,689,280
2024-10-29 2024-10-25 28.800 22,215,600 -28,017 0.28% 639,809,280
2024-10-28 2024-10-24 28.500 22,243,617 -225,000 0.28% 633,943,084
2024-10-25 2024-10-23 29.150 22,468,617 -109,600 0.28% 654,960,186
2024-10-24 2024-10-22 29.700 22,578,217 +19,000 0.28% 670,573,045
2024-10-23 2024-10-21 29.600 22,559,217 -299,100 0.28% 667,752,823
2024-10-22 2024-10-18 30.250 22,858,317 -989,000 0.29% 691,464,089
2024-10-21 2024-10-17 26.000 23,847,317 -15,000 0.30% 620,030,242
2024-10-18 2024-10-16 25.800 23,862,317 +139,653 0.30% 615,647,779
2024-10-17 2024-10-15 26.150 23,722,664 -53,327 0.30% 620,347,664
2024-10-16 2024-10-14 26.650 23,775,991 +108,756 0.30% 633,630,160
2024-10-15 2024-10-10 25.500 23,667,235 +135,500 0.30% 603,514,492
2024-10-14 2024-10-09 27.200 23,531,735 -200,933 0.30% 640,063,192
2024-10-10 2024-10-08 27.200 23,732,668 +87,236 0.30% 645,528,570
2024-10-09 2024-10-07 33.300 23,645,432 -848,646 0.30% 787,392,886
2024-10-08 2024-10-04 27.350 24,494,078 -1,385,551 0.31% 669,913,033
2024-10-07 2024-10-03 21.150 25,879,629 -51,000 0.32% 547,354,153
2024-10-04 2024-10-02 22.200 25,930,629 +28,200 0.33% 575,659,964
2024-10-03 2024-09-30 20.850 25,902,429 -1,032,700 0.32% 540,065,645
2024-10-02 2024-09-27 18.560 26,935,129 -138,426 0.34% 499,915,994
2024-09-30 2024-09-26 17.780 27,073,555 -71,000 0.34% 481,367,808
2024-09-27 2024-09-25 17.120 27,144,555 -34,500 0.34% 464,714,782
2024-09-26 2024-09-24 17.000 27,179,055 -43,300 0.34% 462,043,935
2024-09-25 2024-09-23 16.260 27,222,355 +2,000 0.34% 442,635,492
2024-09-24 2024-09-20 16.200 27,220,355 -4,500 0.34% 440,969,751
2024-09-23 2024-09-19 16.060 27,224,855 -76,500 0.34% 437,231,171
2024-09-20 2024-09-17 15.820 27,301,355 -16,000 0.34% 431,907,436
2024-09-19 2024-09-16 15.600 27,317,355 -81,500 0.34% 426,150,738
2024-09-17 2024-09-13 15.600 27,398,855 -5,500 0.34% 427,422,138
2024-09-16 2024-09-12 15.500 27,404,355 +134,000 0.34% 424,767,502
2024-09-13 2024-09-11 15.380 27,270,355 +442,816 0.34% 419,418,060
2024-09-12 2024-09-10 15.600 26,827,539 +28,500 0.34% 418,509,608
2024-09-11 2024-09-09 15.960 26,799,039 +18,500 0.34% 427,712,662
2024-09-10 2024-09-05 16.040 26,780,539 +20,500 0.34% 429,559,846
2024-09-09 2024-09-04 16.120 26,760,039 +36,000 0.34% 431,371,829
2024-09-05 2024-09-03 16.380 26,724,039 +29,000 0.34% 437,739,759
2024-09-04 2024-09-02 16.400 26,695,039 +55,500 0.34% 437,798,640
2024-09-03 2024-08-30 17.080 26,639,539 -52,000 0.33% 455,003,326
2024-09-02 2024-08-29 16.580 26,691,539 +7,000 0.34% 442,545,717
2024-08-30 2024-08-28 16.400 26,684,539 +28,000 0.34% 437,626,440
2024-08-29 2024-08-27 16.400 26,656,539 +21,000 0.34% 437,167,240
2024-08-28 2024-08-26 16.480 26,635,539 -16,000 0.33% 438,953,683
2024-08-27 2024-08-23 16.340 26,651,539 +31,000 0.33% 435,486,147
2024-08-26 2024-08-22 16.460 26,620,539 +39,000 0.33% 438,174,072
2024-08-23 2024-08-21 16.620 26,581,539 +20,500 0.33% 441,785,178
2024-08-22 2024-08-20 16.900 26,561,039 +5,500 0.33% 448,881,559
2024-08-21 2024-08-19 17.000 26,555,539 -1,000 0.33% 451,444,163
2024-08-20 2024-08-16 16.960 26,556,539 +20,000 0.33% 450,398,901
2024-08-19 2024-08-15 16.860 26,536,539 -3,500 0.33% 447,406,048
2024-08-16 2024-08-14 16.860 26,540,039 -17,500 0.33% 447,465,058
2024-08-15 2024-08-13 16.800 26,557,539 -8,652 0.33% 446,166,655
2024-08-14 2024-08-12 16.540 26,566,191 +400 0.33% 439,404,799
2024-08-13 2024-08-09 16.580 26,565,791 -57,000 0.33% 440,460,815
2024-08-12 2024-08-08 15.800 26,622,791 +6,000 0.33% 420,640,098
2024-08-09 2024-08-07 15.800 26,616,791 +13,500 0.33% 420,545,298
2024-08-08 2024-08-06 15.760 26,603,291 +18,000 0.33% 419,267,866
2024-08-07 2024-08-05 15.820 26,585,291 -119,600 0.33% 420,579,304
2024-08-06 2024-08-02 16.700 26,704,891 +7,500 0.34% 445,971,680
2024-08-05 2024-08-01 17.060 26,697,391 +1,500 0.34% 455,457,490
2024-08-02 2024-07-31 17.000 26,695,891 -19,500 0.34% 453,830,147
2024-08-01 2024-07-30 16.320 26,715,391 +10,000 0.34% 435,995,181
2024-07-31 2024-07-29 16.380 26,705,391 +25,500 0.34% 437,434,305
2024-07-30 2024-07-26 16.800 26,679,891 -1,000 0.34% 448,222,169
2024-07-29 2024-07-25 16.660 26,680,891 +54,000 0.34% 444,503,644
2024-07-26 2024-07-24 17.140 26,626,891 +98,000 0.33% 456,384,912
2024-07-25 2024-07-23 17.440 26,528,891 +36,000 0.33% 462,663,859
2024-07-24 2024-07-22 18.020 26,492,891 -50,000 0.33% 477,401,896
2024-07-23 2024-07-19 17.620 26,542,891 -28,500 0.33% 467,685,739
2024-07-22 2024-07-18 17.300 26,571,391 -86,000 0.33% 459,685,064
2024-07-19 2024-07-17 17.160 26,657,391 +99,000 0.34% 457,440,830
2024-07-18 2024-07-16 18.100 26,558,391 -31,000 0.33% 480,706,877
2024-07-17 2024-07-15 18.160 26,589,391 +22,000 0.33% 482,863,341
2024-07-16 2024-07-12 18.100 26,567,391 +20,500 0.33% 480,869,777
2024-07-15 2024-07-11 18.180 26,546,891 -103,879 0.33% 482,622,478
2024-07-12 2024-07-10 17.760 26,650,770 +18,500 0.33% 473,317,675
2024-07-11 2024-07-09 18.040 26,632,270 -124,000 0.33% 480,446,151
2024-07-10 2024-07-08 17.440 26,756,270 -14,000 0.34% 466,629,349
2024-07-09 2024-07-05 17.320 26,770,270 -8,500 0.34% 463,661,076
2024-07-08 2024-07-04 17.480 26,778,770 +7,000 0.34% 468,092,900
2024-07-05 2024-07-03 17.540 26,771,770 -18,000 0.34% 469,576,846
2024-07-04 2024-07-02 17.060 26,789,770 +25,500 0.34% 457,033,476
2024-07-03 2024-06-28 17.120 26,764,270 +44,000 0.34% 458,204,302
2024-07-02 2024-06-27 16.940 26,720,270 +25,000 0.34% 452,641,374
2024-06-28 2024-06-26 17.700 26,695,270 +34,000 0.34% 472,506,279
2024-06-27 2024-06-25 17.200 26,661,270 +84,500 0.34% 458,573,844
2024-06-26 2024-06-24 17.980 26,576,770 +88,000 0.33% 477,850,325
2024-06-25 2024-06-21 18.620 26,488,770 -4,000 0.33% 493,220,897
2024-06-24 2024-06-20 19.140 26,492,770 -120,034 0.33% 507,071,618
2024-06-21 2024-06-19 18.860 26,612,804 -57,000 0.33% 501,917,483
2024-06-20 2024-06-18 18.660 26,669,804 -172,600 0.34% 497,658,543
2024-06-19 2024-06-17 18.080 26,842,404 +11,500 0.34% 485,310,664
2024-06-18 2024-06-14 17.620 26,830,904 -33,500 0.34% 472,760,528
2024-06-17 2024-06-13 18.100 26,864,404 -79,500 0.34% 486,245,712
2024-06-14 2024-06-12 17.860 26,943,904 +112,292 0.34% 481,218,125
2024-06-13 2024-06-11 18.640 26,831,612 -53,700 0.34% 500,141,248
2024-06-12 2024-06-07 18.380 26,885,312 +5,000 0.34% 494,152,035
2024-06-11 2024-06-06 18.060 26,880,312 +80,400 0.34% 485,458,435
2024-06-07 2024-06-05 17.100 26,799,912 -28,500 0.34% 458,278,495
2024-06-06 2024-06-04 16.760 26,828,412 +17,500 0.34% 449,644,185
2024-06-05 2024-06-03 16.700 26,810,912 -1,160,500 0.34% 447,742,230
2024-06-04 2024-05-31 16.540 27,971,412 +1,095,500 0.35% 462,647,154
2024-06-03 2024-05-30 16.840 26,875,912 -125,893 0.34% 452,590,358
2024-05-31 2024-05-29 16.060 27,001,805 +24,000 0.34% 433,648,988
2024-05-30 2024-05-28 16.280 26,977,805 +56,500 0.34% 439,198,665
2024-05-29 2024-05-27 16.480 26,921,305 -70,000 0.34% 443,663,106
2024-05-28 2024-05-24 15.340 26,991,305 +22,100 0.34% 414,046,619
2024-05-27 2024-05-23 15.600 26,969,205 +82,000 0.34% 420,719,598
2024-05-24 2024-05-22 16.080 26,887,205 +29,500 0.34% 432,346,256
2024-05-23 2024-05-21 16.040 26,857,705 -8,500 0.34% 430,797,588
2024-05-22 2024-05-20 16.700 26,866,205 -9,000 0.34% 448,665,624
2024-05-21 2024-05-17 16.840 26,875,205 -35,000 0.34% 452,578,452
2024-05-20 2024-05-16 16.620 26,910,205 -127,248 0.34% 447,247,607
2024-05-17 2024-05-14 16.300 27,037,453 +48,000 0.34% 440,710,484
2024-05-16 2024-05-13 16.400 26,989,453 +16,059 0.34% 442,627,029
2024-05-14 2024-05-10 16.260 26,973,394 -109,500 0.34% 438,587,386
2024-05-13 2024-05-09 16.020 27,082,894 -76,500 0.34% 433,867,962
2024-05-10 2024-05-08 15.300 27,159,394 +15,000 0.34% 415,538,728
2024-05-09 2024-05-07 15.740 27,144,394 +15,000 0.34% 427,252,762
2024-05-08 2024-05-06 16.000 27,129,394 +88,000 0.34% 434,070,304
2024-05-07 2024-05-03 16.000 27,041,394 -59,587 0.34% 432,662,304
2024-05-06 2024-05-02 15.840 27,100,981 -21,000 0.34% 429,279,539
2024-05-03 2024-04-30 15.520 27,121,981 +12,000 0.34% 420,933,145
2024-05-02 2024-04-29 15.720 27,109,981 +12,000 0.34% 426,168,901
2024-04-30 2024-04-26 15.540 27,097,981 -50,500 0.34% 421,102,625
2024-04-29 2024-04-25 15.100 27,148,481 -37,000 0.34% 409,942,063
2024-04-26 2024-04-24 14.860 27,185,481 +16,500 0.34% 403,976,248
2024-04-25 2024-04-23 14.340 27,168,981 +2,500 0.34% 389,603,188
2024-04-24 2024-04-22 14.240 27,166,481 +110,000 0.34% 386,850,689
2024-04-22 2024-04-18 14.520 27,056,481 -9,000 0.34% 392,860,104
2024-04-19 2024-04-17 14.180 27,065,481 +4,000 0.34% 383,788,521
2024-04-18 2024-04-16 14.020 27,061,481 +16,000 0.34% 379,401,964
2024-04-17 2024-04-15 14.520 27,045,481 +49,000 0.34% 392,700,384
2024-04-16 2024-04-12 14.180 26,996,481 +57,000 0.34% 382,810,101
2024-04-15 2024-04-11 14.440 26,939,481 +38,298 0.34% 389,006,106
2024-04-12 2024-04-10 14.700 26,901,183 -30,500 0.34% 395,447,390
2024-04-11 2024-04-09 14.980 26,931,683 +20,500 0.34% 403,436,611
2024-04-10 2024-04-08 14.520 26,911,183 +63,000 0.34% 390,750,377
2024-04-09 2024-04-05 14.920 26,848,183 -15,500 0.34% 400,574,890
2024-04-08 2024-04-03 15.160 26,863,683 +25,000 0.34% 407,253,434
2024-04-05 2024-04-02 15.240 26,838,683 -25,500 0.34% 409,021,529
2024-04-03 2024-03-28 15.160 26,864,183 +26,000 0.34% 407,261,014
2024-04-02 2024-03-27 14.920 26,838,183 +33,500 0.34% 400,425,690
2024-03-27 2024-03-25 15.500 26,804,683 -15,000 0.34% 415,472,586
2024-03-26 2024-03-22 15.800 26,819,683 +88,000 0.34% 423,750,991
2024-03-25 2024-03-21 16.720 26,731,683 +4,000 0.34% 446,953,740
2024-03-22 2024-03-20 16.660 26,727,683 +26,000 0.34% 445,283,199
2024-03-21 2024-03-19 16.620 26,701,683 +42,500 0.34% 443,781,971
2024-03-20 2024-03-18 17.020 26,659,183 -13,000 0.34% 453,739,295
2024-03-19 2024-03-15 16.860 26,672,183 +22,000 0.34% 449,693,005
2024-03-18 2024-03-14 16.780 26,650,183 +33,000 0.34% 447,190,071
2024-03-15 2024-03-13 17.180 26,617,183 -187,900 0.33% 457,283,204
2024-03-14 2024-03-12 17.240 26,805,083 -45,783 0.34% 462,119,631
2024-03-13 2024-03-11 17.060 26,850,866 +39,700 0.34% 458,075,774
2024-03-12 2024-03-08 16.620 26,811,166 +33,500 0.34% 445,601,579
2024-03-11 2024-03-07 16.400 26,777,666 +478,000 0.34% 439,153,722
2024-03-08 2024-03-06 16.600 26,299,666 +1,000 0.33% 436,574,456
2024-03-07 2024-03-05 16.380 26,298,666 -50,500 0.33% 430,772,149
2024-03-06 2024-03-04 16.920 26,349,166 +58,000 0.33% 445,827,889
2024-03-05 2024-03-01 17.040 26,291,166 -27,500 0.33% 448,001,469
2024-03-04 2024-02-29 16.780 26,318,666 -121,000 0.33% 441,627,215
2024-03-01 2024-02-28 15.840 26,439,666 +304,500 0.33% 418,804,309
2024-02-29 2024-02-27 16.620 26,135,166 +49,000 0.33% 434,366,459
2024-02-28 2024-02-26 15.080 26,086,166 -11,000 0.33% 393,379,383
2024-02-27 2024-02-23 14.980 26,097,166 +644,000 0.33% 390,935,547
2024-02-26 2024-02-22 15.160 25,453,166 -11,000 0.32% 385,869,997
2024-02-23 2024-02-21 15.040 25,464,166 +27,000 0.32% 382,981,057
2024-02-22 2024-02-20 14.340 25,437,166 +476,000 0.32% 364,768,960
2024-02-21 2024-02-19 14.560 24,961,166 -22,500 0.31% 363,434,577
2024-02-20 2024-02-16 15.120 24,983,666 +89,000 0.31% 377,753,030
2024-02-19 2024-02-15 14.580 24,894,666 -23,894 0.31% 362,964,230
2024-02-16 2024-02-14 14.560 24,918,560 +26,500 0.31% 362,814,234
2024-02-15 2024-02-09 14.240 24,892,060 +22,500 0.31% 354,462,934
2024-02-14 2024-02-07 14.120 24,869,560 +343,000 0.31% 351,158,187
2024-02-08 2024-02-06 15.340 24,526,560 +10,704 0.31% 376,237,430
2024-02-07 2024-02-05 14.120 24,515,856 -22,000 0.31% 346,163,887
2024-02-06 2024-02-02 14.080 24,537,856 -100,000 0.31% 345,493,012
2024-02-05 2024-02-01 14.280 24,637,856 -13,500 0.31% 351,828,584
2024-02-02 2024-01-31 14.080 24,651,356 +38,500 0.31% 347,091,092
2024-02-01 2024-01-30 14.420 24,612,856 +48,000 0.31% 354,917,384
2024-01-31 2024-01-29 15.400 24,564,856 +29,500 0.31% 378,298,782
2024-01-30 2024-01-26 15.560 24,535,356 +53,000 0.31% 381,770,139
2024-01-29 2024-01-25 16.040 24,482,356 +28,500 0.31% 392,696,990
2024-01-26 2024-01-24 15.500 24,453,856 -19,000 0.31% 379,034,768
2024-01-24 2024-01-22 15.000 24,472,856 +53,000 0.31% 367,092,840
2024-01-23 2024-01-19 15.620 24,419,856 -31,000 0.31% 381,438,151
2024-01-22 2024-01-18 15.840 24,450,856 +24,500 0.31% 387,301,559
2024-01-19 2024-01-17 15.900 24,426,356 +37,000 0.31% 388,379,060
2024-01-18 2024-01-16 16.760 24,389,356 +21,500 0.31% 408,765,607
2024-01-17 2024-01-15 17.060 24,367,856 -61,000 0.31% 415,715,623
2024-01-16 2024-01-12 17.360 24,428,856 -40,500 0.31% 424,084,940
2024-01-15 2024-01-11 17.740 24,469,356 -43 0.31% 434,086,375
2024-01-12 2024-01-10 17.220 24,469,399 -4,000 0.31% 421,363,051
2024-01-11 2024-01-09 17.620 24,473,399 +19,000 0.31% 431,221,290
2024-01-10 2024-01-08 17.820 24,454,399 +57,300 0.31% 435,777,390
2024-01-09 2024-01-05 18.460 24,397,099 +36,500 0.31% 450,370,448
2024-01-08 2024-01-04 18.840 24,360,599 +29,000 0.31% 458,953,685
2024-01-05 2024-01-03 18.940 24,331,599 +31,500 0.31% 460,840,485
2024-01-04 2024-01-02 19.400 24,300,099 +76,500 0.31% 471,421,921
2024-01-03 2023-12-29 19.860 24,223,599 +15,500 0.30% 481,080,676
2024-01-02 2023-12-28 20.200 24,208,099 -3,000 0.30% 489,003,600
2023-12-29 2023-12-27 19.740 24,211,099 +48,500 0.30% 477,927,094
2023-12-28 2023-12-22 20.150 24,162,599 -15,000 0.30% 486,876,370
2023-12-27 2023-12-21 20.450 24,177,599 +14,200 0.30% 494,431,900
2023-12-21 2023-12-19 20.450 24,163,399 +28,500 0.30% 494,141,510
2023-12-20 2023-12-18 20.350 24,134,899 +16,000 0.30% 491,145,195
2023-12-19 2023-12-15 20.600 24,118,899 -29,000 0.30% 496,849,319
2023-12-18 2023-12-14 20.300 24,147,899 +25,000 0.30% 490,202,350
2023-12-15 2023-12-13 20.550 24,122,899 +38,000 0.30% 495,725,574
2023-12-14 2023-12-12 20.850 24,084,899 -2,157 0.30% 502,170,144
2023-12-13 2023-12-11 20.850 24,087,056 +43,500 0.30% 502,215,118
2023-12-12 2023-12-08 20.550 24,043,556 +200 0.30% 494,095,076
2023-12-11 2023-12-07 20.750 24,043,356 +10,000 0.30% 498,899,637
2023-12-08 2023-12-06 21.100 24,033,356 +5 0.30% 507,103,812
2023-12-07 2023-12-05 20.750 24,033,351 +22,500 0.30% 498,692,033
2023-12-06 2023-12-04 20.900 24,010,851 +33,000 0.30% 501,826,786
2023-12-05 2023-12-01 21.250 23,977,851 +44,000 0.30% 509,529,334
2023-12-04 2023-11-30 22.150 23,933,851 +1,500 0.30% 530,134,800
2023-12-01 2023-11-29 22.600 23,932,351 +11,000 0.30% 540,871,133
2023-11-30 2023-11-28 22.750 23,921,351 -42,000 0.30% 544,210,735
2023-11-29 2023-11-27 22.200 23,963,351 +8,500 0.30% 531,986,392
2023-11-28 2023-11-24 21.550 23,954,851 -10,000 0.30% 516,227,039
2023-11-27 2023-11-23 21.800 23,964,851 -12,000 0.30% 522,433,752
2023-11-24 2023-11-22 21.450 23,976,851 +44,100 0.30% 514,303,454
2023-11-23 2023-11-21 21.700 23,932,751 +31,500 0.30% 519,340,697
2023-11-22 2023-11-20 22.400 23,901,251 -28,500 0.30% 535,388,022
2023-11-21 2023-11-17 21.600 23,929,751 +2,000 0.30% 516,882,622
2023-11-20 2023-11-16 21.850 23,927,751 -3,500 0.30% 522,821,359
2023-11-17 2023-11-15 22.350 23,931,251 +87,000 0.30% 534,863,460
2023-11-16 2023-11-14 22.050 23,844,251 +4,000 0.30% 525,765,735
2023-11-15 2023-11-13 22.200 23,840,251 +17,978 0.30% 529,253,572
2023-11-14 2023-11-10 21.800 23,822,273 +94,500 0.30% 519,325,551
2023-11-13 2023-11-09 23.400 23,727,773 +12,000 0.30% 555,229,888
2023-11-10 2023-11-08 23.900 23,715,773 -46,000 0.30% 566,806,975
2023-11-09 2023-11-07 24.000 23,761,773 +1,500 0.30% 570,282,552
2023-11-08 2023-11-06 24.350 23,760,273 -70,000 0.30% 578,562,648
2023-11-07 2023-11-03 24.500 23,830,273 -108,500 0.30% 583,841,688
2023-11-06 2023-11-02 23.850 23,938,773 -2,000 0.30% 570,939,736
2023-11-03 2023-11-01 24.000 23,940,773 -38,000 0.30% 574,578,552
2023-11-02 2023-10-31 23.300 23,978,773 -19,000 0.30% 558,705,411
2023-11-01 2023-10-30 24.150 23,997,773 -452,000 0.30% 579,546,218
2023-10-31 2023-10-27 22.750 24,449,773 -642,000 0.31% 556,232,336
2023-10-30 2023-10-26 21.500 25,091,773 -21,000 0.32% 539,473,120
2023-10-27 2023-10-25 21.600 25,112,773 -39,700 0.32% 542,435,897
2023-10-26 2023-10-24 21.200 25,152,473 +82,500 0.32% 533,232,428
2023-10-25 2023-10-20 21.050 25,069,973 -71,500 0.32% 527,722,932
2023-10-24 2023-10-19 20.950 25,141,473 -43,800 0.32% 526,713,859
2023-10-20 2023-10-18 20.950 25,185,273 -52,500 0.32% 527,631,469
2023-10-19 2023-10-17 20.550 25,237,773 -5,500 0.32% 518,636,235
2023-10-18 2023-10-16 20.150 25,243,273 +31,500 0.32% 508,651,951
2023-10-17 2023-10-13 20.700 25,211,773 -27,000 0.32% 521,883,701
2023-10-16 2023-10-12 21.000 25,238,773 -13,300 0.32% 530,014,233
2023-10-13 2023-10-11 21.000 25,252,073 -135,188 0.32% 530,293,533
2023-10-12 2023-10-10 19.680 25,387,261 -19,500 0.32% 499,621,296
2023-10-11 2023-10-09 19.480 25,406,761 -4,100 0.32% 494,923,704
2023-10-10 2023-10-06 19.200 25,410,861 -6,000 0.32% 487,888,531
2023-10-09 2023-10-05 19.220 25,416,861 +8,000 0.32% 488,512,068
2023-10-06 2023-10-04 19.360 25,408,861 +1,000 0.32% 491,915,549
2023-10-05 2023-10-03 19.700 25,407,861 +33,000 0.32% 500,534,862
2023-10-04 2023-09-29 20.050 25,374,861 -83,500 0.32% 508,765,963
2023-10-03 2023-09-28 19.800 25,458,361 -42,000 0.32% 504,075,548
2023-09-29 2023-09-27 19.580 25,500,361 -500 0.32% 499,297,068
2023-09-28 2023-09-26 19.340 25,500,861 +11,000 0.32% 493,186,652
2023-09-27 2023-09-25 19.800 25,489,861 -122,000 0.32% 504,699,248
2023-09-26 2023-09-22 19.520 25,611,861 -8,000 0.32% 499,943,527
2023-09-25 2023-09-21 19.080 25,619,861 +44,000 0.32% 488,826,948
2023-09-22 2023-09-20 19.060 25,575,861 -10,600 0.32% 487,475,911
2023-09-21 2023-09-19 19.300 25,586,461 -500 0.32% 493,818,697
2023-09-20 2023-09-18 18.880 25,586,961 +138,000 0.32% 483,081,824
2023-09-19 2023-09-15 19.900 25,448,961 -27,500 0.32% 506,434,324
2023-09-18 2023-09-14 19.820 25,476,461 -2,800 0.32% 504,943,457
2023-09-15 2023-09-13 19.820 25,479,261 +56,500 0.32% 504,998,953
2023-09-14 2023-09-12 19.820 25,422,761 +19,544 0.32% 503,879,123
2023-09-13 2023-09-11 20.050 25,403,217 +1,000 0.32% 509,334,501
2023-09-12 2023-09-07 19.820 25,402,217 +77,000 0.32% 503,471,941
2023-09-11 2023-09-06 21.450 25,325,217 -38,000 0.32% 543,225,905
2023-09-07 2023-09-05 20.950 25,363,217 -62,500 0.32% 531,359,396
2023-09-06 2023-09-04 21.850 25,425,717 -155,500 0.32% 555,551,916
2023-09-05 2023-08-31 19.700 25,581,217 -148,000 0.32% 503,949,975
2023-09-04 2023-08-30 19.220 25,729,217 -52,500 0.32% 494,515,551
2023-08-31 2023-08-29 19.080 25,781,717 -101,000 0.32% 491,915,160
2023-08-30 2023-08-28 17.800 25,882,717 -5,000 0.33% 460,712,363
2023-08-29 2023-08-25 17.760 25,887,717 +31,000 0.33% 459,765,854
2023-08-28 2023-08-24 18.160 25,856,717 -9,000 0.33% 469,557,981
2023-08-25 2023-08-23 17.380 25,865,717 -3,000 0.33% 449,546,161
2023-08-24 2023-08-22 17.440 25,868,717 +17,500 0.33% 451,150,424
2023-08-23 2023-08-21 17.040 25,851,217 +3,622 0.33% 440,504,738
2023-08-22 2023-08-18 17.640 25,847,595 +15,000 0.33% 455,951,576
2023-08-21 2023-08-17 17.700 25,832,595 +31,000 0.33% 457,236,932
2023-08-18 2023-08-16 17.500 25,801,595 -17,000 0.33% 451,527,912
2023-08-17 2023-08-15 17.700 25,818,595 +27,000 0.33% 456,989,132
2023-08-16 2023-08-14 17.640 25,791,595 +53,500 0.33% 454,963,736
2023-08-15 2023-08-11 18.100 25,738,095 +72,423 0.32% 465,859,520
2023-08-14 2023-08-10 18.480 25,665,672 +28,000 0.32% 474,301,619
2023-08-11 2023-08-09 18.580 25,637,672 -11,500 0.32% 476,347,946
2023-08-10 2023-08-08 18.460 25,649,172 -62,500 0.32% 473,483,715
2023-08-09 2023-08-07 18.620 25,711,672 -54,500 0.32% 478,751,333
2023-08-08 2023-08-04 18.720 25,766,172 -448,000 0.33% 482,342,740
2023-08-07 2023-08-03 18.800 26,214,172 +126,500 0.33% 492,826,434
2023-08-04 2023-08-02 18.920 26,087,672 -137,500 0.33% 493,578,754
2023-08-03 2023-08-01 19.260 26,225,172 +22,000 0.33% 505,096,813
2023-08-02 2023-07-31 19.680 26,203,172 -64,000 0.33% 515,678,425
2023-08-01 2023-07-28 19.620 26,267,172 -10,000 0.33% 515,361,915
2023-07-31 2023-07-27 19.100 26,277,172 -5,500 0.33% 501,893,985
2023-07-28 2023-07-26 18.920 26,282,672 -7,000 0.33% 497,268,154
2023-07-27 2023-07-25 18.920 26,289,672 +18,500 0.33% 497,400,594
2023-07-26 2023-07-24 18.480 26,271,172 +47,500 0.33% 485,491,259
2023-07-25 2023-07-21 19.020 26,223,672 +92,000 0.33% 498,774,241
2023-07-24 2023-07-20 19.260 26,131,672 +17,500 0.33% 503,296,003
2023-07-21 2023-07-19 19.380 26,114,172 +15,500 0.33% 506,092,653
2023-07-20 2023-07-18 19.620 26,098,672 +125,500 0.33% 512,055,945
2023-07-19 2023-07-14 20.150 25,973,172 +17,500 0.33% 523,359,416
2023-07-18 2023-07-13 19.860 25,955,672 +36,000 0.33% 515,479,646
2023-07-14 2023-07-12 19.600 25,919,672 +7,000 0.33% 508,025,571
2023-07-13 2023-07-11 19.800 25,912,672 +839 0.33% 513,070,906
2023-07-12 2023-07-10 19.640 25,911,833 +19,800 0.33% 508,908,400
2023-07-11 2023-07-07 19.700 25,892,033 +38,000 0.33% 510,073,050
2023-07-10 2023-07-06 19.880 25,854,033 +37,500 0.33% 513,978,176
2023-07-07 2023-07-05 20.250 25,816,533 -11,000 0.33% 522,784,793
2023-07-06 2023-07-04 20.800 25,827,533 -9,000 0.33% 537,212,686
2023-07-05 2023-07-03 20.600 25,836,533 +31,500 0.33% 532,232,580
2023-07-04 2023-06-30 20.400 25,805,033 +19,000 0.33% 526,422,673
2023-07-03 2023-06-29 20.400 25,786,033 +10,500 0.33% 526,035,073
2023-06-30 2023-06-28 20.600 25,775,533 -3,000 0.33% 530,975,980
2023-06-29 2023-06-27 20.700 25,778,533 +1,000 0.33% 533,615,633
2023-06-28 2023-06-26 19.920 25,777,533 +114,500 0.33% 513,488,457
2023-06-27 2023-06-23 20.100 25,663,033 +37,000 0.32% 515,826,963
2023-06-26 2023-06-21 20.450 25,626,033 +52,000 0.32% 524,052,375
2023-06-23 2023-06-20 21.150 25,574,033 +156,500 0.32% 540,890,798
2023-06-21 2023-06-19 22.450 25,417,533 -48,040 0.32% 570,623,616
2023-06-20 2023-06-16 22.550 25,465,573 -13,500 0.32% 574,248,671
2023-06-19 2023-06-15 22.750 25,479,073 +9,500 0.32% 579,648,911
2023-06-16 2023-06-14 22.650 25,469,573 -55,200 0.32% 576,885,828
2023-06-15 2023-06-13 22.500 25,524,773 -165,136 0.32% 574,307,392
2023-06-14 2023-06-12 21.500 25,689,909 -10,000 0.32% 552,333,044
2023-06-13 2023-06-09 21.150 25,699,909 -44,000 0.32% 543,553,075
2023-06-12 2023-06-08 21.300 25,743,909 -500 0.32% 548,345,262
2023-06-09 2023-06-07 21.700 25,744,409 -69,000 0.32% 558,653,675
2023-06-08 2023-06-06 21.200 25,813,409 +6,500 0.33% 547,244,271
2023-06-07 2023-06-05 21.200 25,806,909 -116,500 0.33% 547,106,471
2023-06-06 2023-06-02 19.940 25,923,409 -69,000 0.33% 516,912,775
2023-06-05 2023-06-01 19.900 25,992,409 -10,000 0.33% 517,248,939
2023-06-02 2023-05-31 20.300 26,002,409 +6,500 0.33% 527,848,903
2023-06-01 2023-05-30 19.920 25,995,909 +21,856 0.33% 517,838,507
2023-05-31 2023-05-29 20.000 25,974,053 -37,000 0.33% 519,481,060
2023-05-30 2023-05-25 19.460 26,011,053 +78,000 0.33% 506,175,091
2023-05-29 2023-05-24 19.680 25,933,053 +11,200 0.33% 510,362,483
2023-05-25 2023-05-23 19.700 25,921,853 +54,500 0.33% 510,660,504
2023-05-24 2023-05-22 21.050 25,867,353 +3,500 0.33% 544,507,781
2023-05-23 2023-05-19 20.800 25,863,853 -42,500 0.33% 537,968,142
2023-05-22 2023-05-18 21.000 25,906,353 -48,000 0.33% 544,033,413
2023-05-19 2023-05-17 20.400 25,954,353 -12,500 0.33% 529,468,801
2023-05-18 2023-05-16 20.400 25,966,853 +3,500 0.33% 529,723,801
2023-05-17 2023-05-15 20.500 25,963,353 +7,000 0.33% 532,248,736
2023-05-16 2023-05-12 20.200 25,956,353 -59,500 0.33% 524,318,331
2023-05-15 2023-05-11 20.150 26,015,853 +28,032 0.33% 524,219,438
2023-05-12 2023-05-10 19.680 25,987,821 +38,500 0.33% 511,440,317
2023-05-11 2023-05-09 19.260 25,949,321 +259,500 0.33% 499,783,922
2023-05-10 2023-05-08 20.800 25,689,821 +74,000 0.32% 534,348,277
2023-05-09 2023-05-05 20.950 25,615,821 +58,900 0.32% 536,651,450
2023-05-08 2023-05-04 21.500 25,556,921 +24,500 0.32% 549,473,802
2023-05-05 2023-05-03 21.800 25,532,421 +40,000 0.32% 556,606,778
2023-05-04 2023-05-02 22.500 25,492,421 -18,000 0.32% 573,579,472
2023-05-03 2023-04-28 22.550 25,510,421 -69,000 0.32% 575,259,994
2023-05-02 2023-04-27 21.650 25,579,421 +57,000 0.32% 553,794,465
2023-04-28 2023-04-26 21.600 25,522,421 +66,000 0.32% 551,284,294
2023-04-27 2023-04-25 21.700 25,456,421 +218,500 0.32% 552,404,336
2023-04-26 2023-04-24 23.000 25,237,921 +116,500 0.32% 580,472,183
2023-04-25 2023-04-21 23.250 25,121,421 +219,500 0.32% 584,073,038
2023-04-24 2023-04-20 25.600 24,901,921 -408,000 0.31% 637,489,178
2023-04-21 2023-04-19 24.100 25,309,921 +231,053 0.32% 609,969,096
2023-04-20 2023-04-18 23.700 25,078,868 +31,500 0.32% 594,369,172
2023-04-19 2023-04-17 24.650 25,047,368 -71,200 0.32% 617,417,621
2023-04-18 2023-04-14 23.900 25,118,568 -448,963 0.32% 600,333,775
2023-04-17 2023-04-13 22.300 25,567,531 -17,303 0.32% 570,155,941
2023-04-14 2023-04-12 23.050 25,584,834 -228,631 0.32% 589,730,424
2023-04-13 2023-04-11 21.800 25,813,465 -68,000 0.33% 562,733,537
2023-04-12 2023-04-06 22.450 25,881,465 -885,000 0.33% 581,038,889
2023-04-11 2023-04-04 20.850 26,766,465 -485,000 0.34% 558,080,795
2023-04-06 2023-04-03 20.000 27,251,465 -108,500 0.34% 545,029,300
2023-04-04 2023-03-31 18.600 27,359,965 -40,000 0.35% 508,895,349
2023-04-03 2023-03-30 18.260 27,399,965 -32,500 0.35% 500,323,361
2023-03-31 2023-03-29 17.860 27,432,465 -73,000 0.35% 489,943,825
2023-03-30 2023-03-28 17.680 27,505,465 -139,000 0.35% 486,296,621
2023-03-29 2023-03-27 17.700 27,644,465 -13,000 0.35% 489,307,030
2023-03-28 2023-03-24 17.940 27,657,465 +18,500 0.35% 496,174,922
2023-03-27 2023-03-23 18.680 27,638,965 +96,227 0.35% 516,295,866
2023-03-24 2023-03-22 18.380 27,542,738 -39,200 0.35% 506,235,524
2023-03-23 2023-03-21 18.720 27,581,938 -109,500 0.35% 516,333,879
2023-03-22 2023-03-20 18.620 27,691,438 -34,200 0.35% 515,614,576
2023-03-21 2023-03-17 18.940 27,725,638 -603,500 0.35% 525,123,584
2023-03-20 2023-03-16 17.280 28,329,138 -23,500 0.36% 489,527,505
2023-03-17 2023-03-15 17.520 28,352,638 -12,000 0.36% 496,738,218
2023-03-16 2023-03-14 17.220 28,364,638 -167,456 0.36% 488,439,066
2023-03-15 2023-03-13 16.100 28,532,094 -20,865 0.36% 459,366,713
2023-03-14 2023-03-10 15.700 28,552,959 +41,000 0.36% 448,281,456
2023-03-13 2023-03-09 16.480 28,511,959 -2,000 0.36% 469,877,084
2023-03-10 2023-03-08 16.500 28,513,959 +15,000 0.36% 470,480,324
2023-03-09 2023-03-07 16.680 28,498,959 +14,666 0.36% 475,362,636
2023-03-08 2023-03-06 16.720 28,484,293 +126,000 0.36% 476,257,379
2023-03-07 2023-03-03 16.880 28,358,293 +24,300 0.36% 478,687,986
2023-03-06 2023-03-02 16.560 28,333,993 -117,500 0.36% 469,210,924
2023-03-03 2023-03-01 16.400 28,451,493 -7,000 0.36% 466,604,485
2023-03-02 2023-02-28 16.040 28,458,493 -1,000 0.36% 456,474,228
2023-03-01 2023-02-27 16.120 28,459,493 +21,500 0.36% 458,767,027
2023-02-28 2023-02-24 16.520 28,437,993 +1,018 0.36% 469,795,644
2023-02-27 2023-02-23 16.500 28,436,975 +9,900 0.36% 469,210,088
2023-02-24 2023-02-22 16.540 28,427,075 +1,000 0.36% 470,183,820
2023-02-23 2023-02-21 16.680 28,426,075 -383,500 0.36% 474,146,931
2023-02-22 2023-02-20 16.700 28,809,575 +10,700 0.36% 481,119,902
2023-02-21 2023-02-17 16.600 28,798,875 +42,000 0.36% 478,061,325
2023-02-20 2023-02-16 16.740 28,756,875 -68,400 0.36% 481,390,087
2023-02-17 2023-02-15 17.000 28,825,275 -10,500 0.36% 490,029,675
2023-02-16 2023-02-14 17.040 28,835,775 -8,500 0.36% 491,361,606
2023-02-15 2023-02-13 17.060 28,844,275 -5,553 0.36% 492,083,331
2023-02-14 2023-02-10 17.240 28,849,828 -18,000 0.36% 497,371,035
2023-02-13 2023-02-09 18.020 28,867,828 -89,000 0.36% 520,198,261
2023-02-10 2023-02-08 17.420 28,956,828 -30,500 0.37% 504,427,944
2023-02-09 2023-02-07 17.480 28,987,328 -95,282 0.37% 506,698,493
2023-02-08 2023-02-06 17.220 29,082,610 -301,000 0.37% 500,802,544
2023-02-07 2023-02-03 17.680 29,383,610 -108,500 0.37% 519,502,225
2023-02-06 2023-02-02 17.840 29,492,110 -92,000 0.37% 526,139,242
2023-02-03 2023-02-01 17.720 29,584,110 -132,000 0.37% 524,230,429
2023-02-02 2023-01-31 17.240 29,716,110 -75,000 0.38% 512,305,736
2023-02-01 2023-01-30 17.400 29,791,110 +304,500 0.38% 518,365,314
2023-01-31 2023-01-27 18.320 29,486,610 +30,000 0.37% 540,194,695
2023-01-30 2023-01-26 18.400 29,456,610 -194,203 0.37% 542,001,624
2023-01-27 2023-01-20 17.800 29,650,813 -115,000 0.37% 527,784,471
2023-01-26 2023-01-19 17.500 29,765,813 +2,500 0.38% 520,901,728
2023-01-20 2023-01-18 17.660 29,763,313 -231,000 0.38% 525,620,108
2023-01-19 2023-01-17 17.480 29,994,313 -303,000 0.38% 524,300,591
2023-01-18 2023-01-16 17.320 30,297,313 -277,000 0.38% 524,749,461
2023-01-17 2023-01-13 17.180 30,574,313 -9,500 0.39% 525,266,697
2023-01-16 2023-01-12 17.140 30,583,813 +37,500 0.39% 524,206,555
2023-01-13 2023-01-11 17.180 30,546,313 -110,863 0.39% 524,785,657
2023-01-12 2023-01-10 17.520 30,657,176 -39,500 0.39% 537,113,724
2023-01-11 2023-01-09 17.400 30,696,676 -95,000 0.39% 534,122,162
2023-01-10 2023-01-06 16.900 30,791,676 +4,000 0.39% 520,379,324
2023-01-09 2023-01-05 16.940 30,787,676 +11,500 0.39% 521,543,231
2023-01-06 2023-01-04 16.960 30,776,176 -31,000 0.39% 521,963,945
2023-01-05 2023-01-03 16.820 30,807,176 +857 0.39% 518,176,700
2023-01-04 2022-12-30 16.720 30,806,319 +16,000 0.39% 515,081,654
2023-01-03 2022-12-29 16.520 30,790,319 +28,500 0.39% 508,656,070
2022-12-30 2022-12-28 16.920 30,761,819 -1,000 0.39% 520,489,977
2022-12-29 2022-12-23 16.740 30,762,819 +9,000 0.39% 514,969,590
2022-12-28 2022-12-22 17.020 30,753,819 -217,000 0.39% 523,429,999
2022-12-23 2022-12-21 16.800 30,970,819 +11,000 0.39% 520,309,759
2022-12-22 2022-12-20 16.660 30,959,819 +522,000 0.39% 515,790,585
2022-12-21 2022-12-19 17.140 30,437,819 +60,200 0.38% 521,704,218
2022-12-20 2022-12-16 17.520 30,377,619 +195,500 0.38% 532,215,885
2022-12-19 2022-12-15 17.540 30,182,119 -192,500 0.38% 529,394,367
2022-12-16 2022-12-14 17.520 30,374,619 +393,000 0.38% 532,163,325
2022-12-15 2022-12-13 18.180 29,981,619 -58,047 0.38% 545,065,833
2022-12-14 2022-12-12 16.580 30,039,666 -18,000 0.38% 498,057,662
2022-12-13 2022-12-09 16.900 30,057,666 -32,500 0.38% 507,974,555
2022-12-12 2022-12-08 16.500 30,090,166 -19,179 0.38% 496,487,739
2022-12-09 2022-12-07 16.340 30,109,345 -8,779 0.38% 491,986,697
2022-12-08 2022-12-06 16.160 30,118,124 -21,000 0.38% 486,708,884
2022-12-07 2022-12-05 16.120 30,139,124 +151,000 0.38% 485,842,679
2022-12-06 2022-12-02 15.760 29,988,124 +56,000 0.38% 472,612,834
2022-12-05 2022-12-01 16.660 29,932,124 +65,500 0.38% 498,669,186
2022-12-02 2022-11-30 16.980 29,866,624 -240,000 0.38% 507,135,276
2022-12-01 2022-11-29 17.020 30,106,624 -74,000 0.38% 512,414,740
2022-11-30 2022-11-28 16.580 30,180,624 +26,500 0.38% 500,394,746
2022-11-29 2022-11-25 17.040 30,154,124 +10,500 0.38% 513,826,273
2022-11-28 2022-11-24 17.340 30,143,624 -61,000 0.38% 522,690,440
2022-11-25 2022-11-23 16.920 30,204,624 -51,500 0.38% 511,062,238
2022-11-24 2022-11-22 16.920 30,256,124 -37,077 0.38% 511,933,618
2022-11-23 2022-11-21 17.000 30,293,201 +4,000 0.38% 514,984,417
2022-11-22 2022-11-18 17.000 30,289,201 -37,000 0.38% 514,916,417
2022-11-21 2022-11-17 17.400 30,326,201 +32,500 0.38% 527,675,897
2022-11-18 2022-11-16 17.640 30,293,701 +37,500 0.38% 534,380,886
2022-11-17 2022-11-15 17.940 30,256,201 -92,500 0.38% 542,796,246
2022-11-16 2022-11-14 16.460 30,348,701 -45,200 0.38% 499,539,618
2022-11-15 2022-11-11 16.740 30,393,901 -5,219 0.38% 508,793,903
2022-11-14 2022-11-10 16.680 30,399,120 +13,500 0.38% 507,057,322
2022-11-11 2022-11-09 17.080 30,385,620 -21,000 0.38% 518,986,390
2022-11-10 2022-11-08 16.940 30,406,620 +5,200 0.38% 515,088,143
2022-11-09 2022-11-07 16.880 30,401,420 -39,000 0.38% 513,175,970
2022-11-08 2022-11-04 16.520 30,440,420 -42,500 0.38% 502,875,738
2022-11-07 2022-11-03 16.340 30,482,920 +12,000 0.39% 498,090,913
2022-11-04 2022-11-02 16.880 30,470,920 -12,000 0.39% 514,349,130
2022-11-03 2022-11-01 16.820 30,482,920 -111,000 0.39% 512,722,714
2022-11-02 2022-10-31 16.400 30,593,920 -37,000 0.39% 501,740,288
2022-11-01 2022-10-28 16.100 30,630,920 -70,671 0.39% 493,157,812
2022-10-31 2022-10-27 16.640 30,701,591 -77,500 0.39% 510,874,474
2022-10-28 2022-10-26 16.060 30,779,091 -65,200 0.39% 494,312,201
2022-10-27 2022-10-25 15.640 30,844,291 -81,000 0.39% 482,404,711
2022-10-26 2022-10-24 15.400 30,925,291 -23,000 0.39% 476,249,481
2022-10-25 2022-10-21 15.980 30,948,291 -9,000 0.39% 494,553,690
2022-10-24 2022-10-20 15.760 30,957,291 -106,000 0.39% 487,886,906
2022-10-21 2022-10-19 15.520 31,063,291 -5,500 0.39% 482,102,276
2022-10-20 2022-10-18 15.800 31,068,791 -64,000 0.39% 490,886,898
2022-10-19 2022-10-17 15.360 31,132,791 -48,000 0.39% 478,199,670
2022-10-18 2022-10-14 15.320 31,180,791 -41,500 0.39% 477,689,718
2022-10-17 2022-10-13 15.160 31,222,291 -63,500 0.39% 473,329,932
2022-10-14 2022-10-12 15.600 31,285,791 +20,638 0.39% 488,058,340
2022-10-13 2022-10-11 15.760 31,265,153 +15,734 0.39% 492,738,811
2022-10-12 2022-10-10 16.520 31,249,419 +2,253 0.39% 516,240,402
2022-10-11 2022-10-07 17.200 31,247,166 -60,500 0.39% 537,451,255
2022-10-10 2022-10-06 17.000 31,307,666 -21,500 0.40% 532,230,322
2022-10-07 2022-10-05 16.940 31,329,166 -102,500 0.40% 530,716,072
2022-10-06 2022-10-03 16.140 31,431,666 -22,000 0.40% 507,307,089
2022-10-05 2022-09-30 16.000 31,453,666 +70,400 0.40% 503,258,656
2022-09-30 2022-09-28 15.960 31,383,266 -58,000 0.40% 500,876,925
2022-09-29 2022-09-27 16.600 31,441,266 -4,879 0.40% 521,925,016
2022-09-28 2022-09-26 16.420 31,446,145 -7,000 0.40% 516,345,701
2022-09-27 2022-09-23 16.460 31,453,145 -23,000 0.40% 517,718,767
2022-09-26 2022-09-22 16.500 31,476,145 -21,000 0.40% 519,356,392
2022-09-23 2022-09-21 16.460 31,497,145 -34,000 0.40% 518,443,007
2022-09-22 2022-09-20 16.420 31,531,145 +16,500 0.40% 517,741,401
2022-09-21 2022-09-19 16.060 31,514,645 +195,000 0.40% 506,125,199
2022-09-20 2022-09-16 16.300 31,319,645 +54,946 0.40% 510,510,214
2022-09-19 2022-09-15 16.200 31,264,699 -33,000 0.39% 506,488,124
2022-09-16 2022-09-14 15.900 31,297,699 +1,269 0.40% 497,633,414
2022-09-15 2022-09-13 16.120 31,296,430 -60,000 0.40% 504,498,452
2022-09-14 2022-09-09 15.940 31,356,430 +152,000 0.40% 499,821,494
2022-09-13 2022-09-08 15.800 31,204,430 -58,500 0.39% 493,029,994
2022-09-09 2022-09-07 15.680 31,262,930 -3,700 0.39% 490,202,742
2022-09-08 2022-09-06 15.500 31,266,630 -143,500 0.39% 484,632,765
2022-09-07 2022-09-05 15.140 31,410,130 -183,000 0.40% 475,549,368
2022-09-06 2022-09-02 15.000 31,593,130 +9,000 0.40% 473,896,950
2022-09-05 2022-09-01 15.800 31,584,130 -106,000 0.40% 499,029,254
2022-09-02 2022-08-31 15.800 31,690,130 +201,000 0.40% 500,704,054
2022-09-01 2022-08-30 15.420 31,489,130 +30,000 0.40% 485,562,385
2022-08-31 2022-08-29 15.300 31,459,130 +24,000 0.40% 481,324,689
2022-08-30 2022-08-26 15.620 31,435,130 +32,500 0.40% 491,016,731
2022-08-29 2022-08-25 15.740 31,402,630 -2,000 0.40% 494,277,396
2022-08-26 2022-08-24 15.280 31,404,630 -188,000 0.40% 479,862,746
2022-08-25 2022-08-23 15.580 31,592,630 +19,000 0.40% 492,213,175
2022-08-24 2022-08-22 15.720 31,573,630 +1,000 0.40% 496,337,464
2022-08-23 2022-08-19 15.860 31,572,630 +49,000 0.40% 500,741,912
2022-08-22 2022-08-18 15.840 31,523,630 -8,000 0.40% 499,334,299
2022-08-19 2022-08-17 16.040 31,531,630 +25,000 0.40% 505,767,345
2022-08-18 2022-08-16 15.860 31,506,630 +60,000 0.40% 499,695,152
2022-08-17 2022-08-15 16.040 31,446,630 +283,924 0.40% 504,403,945
2022-08-16 2022-08-12 17.080 31,162,706 +18,000 0.39% 532,259,018
2022-08-15 2022-08-11 17.720 31,144,706 +10,117 0.39% 551,884,190
2022-08-12 2022-08-10 17.140 31,134,589 -10,500 0.39% 533,646,855
2022-08-11 2022-08-09 17.500 31,145,089 -13,100 0.39% 545,039,058
2022-08-10 2022-08-08 17.540 31,158,189 -36,000 0.39% 546,514,635
2022-08-09 2022-08-05 17.900 31,194,189 -173,000 0.39% 558,375,983
2022-08-08 2022-08-04 16.720 31,367,189 -42,000 0.40% 524,459,400
2022-08-05 2022-08-03 16.180 31,409,189 -90,000 0.40% 508,200,678
2022-08-04 2022-08-02 15.540 31,499,189 +10,500 0.40% 489,497,397
2022-08-03 2022-08-01 16.100 31,488,689 +191,500 0.40% 506,967,893
2022-08-02 2022-07-29 16.380 31,297,189 +5,800 0.40% 512,647,956
2022-08-01 2022-07-28 16.740 31,291,389 +1,000 0.40% 523,817,852
2022-07-29 2022-07-27 16.620 31,290,389 +24,000 0.40% 520,046,265
2022-07-28 2022-07-26 17.000 31,266,389 +9,000 0.40% 531,528,613
2022-07-27 2022-07-25 17.200 31,257,389 -1,500 0.40% 537,627,091
2022-07-26 2022-07-22 16.900 31,258,889 +3,500 0.40% 528,275,224
2022-07-25 2022-07-21 16.620 31,255,389 -13,500 0.40% 519,464,565
2022-07-22 2022-07-20 16.580 31,268,889 -500 0.40% 518,438,180
2022-07-21 2022-07-19 16.380 31,269,389 +6,000 0.40% 512,192,592
2022-07-20 2022-07-18 16.580 31,263,389 -13,500 0.40% 518,346,990
2022-07-19 2022-07-15 15.900 31,276,889 +122,500 0.40% 497,302,535
2022-07-18 2022-07-14 16.140 31,154,389 +21,500 0.39% 502,831,838
2022-07-15 2022-07-13 16.180 31,132,889 +13,000 0.39% 503,730,144
2022-07-14 2022-07-12 16.520 31,119,889 -72,279 0.39% 514,100,566
2022-07-13 2022-07-11 17.100 31,192,168 +32,800 0.39% 533,386,073
2022-07-12 2022-07-08 17.500 31,159,368 -6,000 0.39% 545,288,940
2022-07-11 2022-07-07 17.300 31,165,368 -24,000 0.39% 539,160,866
2022-07-08 2022-07-06 17.180 31,189,368 +4,500 0.39% 535,833,342
2022-07-07 2022-07-05 17.600 31,184,868 +9,000 0.39% 548,853,677
2022-07-06 2022-07-04 17.600 31,175,868 +95,000 0.39% 548,695,277
2022-07-05 2022-06-30 18.180 31,080,868 +21,500 0.39% 565,050,180
2022-07-04 2022-06-29 18.480 31,059,368 -118,500 0.39% 573,977,121
2022-06-30 2022-06-28 18.860 31,177,868 -68,500 0.39% 588,014,590
2022-06-29 2022-06-27 18.560 31,246,368 +40,000 0.40% 579,932,590
2022-06-28 2022-06-24 17.940 31,206,368 +50,500 0.39% 559,842,242
2022-06-27 2022-06-23 17.720 31,155,868 -4,000 0.39% 552,081,981
2022-06-24 2022-06-22 17.540 31,159,868 +39,000 0.39% 546,544,085
2022-06-23 2022-06-21 18.020 31,120,868 +8,000 0.39% 560,798,041
2022-06-22 2022-06-20 17.800 31,112,868 -20,500 0.39% 553,809,050
2022-06-21 2022-06-17 18.080 31,133,368 -159,100 0.39% 562,891,293
2022-06-20 2022-06-16 17.780 31,292,468 -28,500 0.40% 556,380,081
2022-06-17 2022-06-15 18.380 31,320,968 -46,500 0.40% 575,679,392
2022-06-16 2022-06-14 18.440 31,367,468 -148,500 0.40% 578,416,110
2022-06-15 2022-06-13 18.860 31,515,968 -127,827 0.40% 594,391,156
2022-06-14 2022-06-10 18.860 31,643,795 -13,500 0.40% 596,801,974
2022-06-13 2022-06-09 17.460 31,657,295 +64,000 0.40% 552,736,371
2022-06-10 2022-06-08 17.820 31,593,295 -217,500 0.40% 562,992,517
2022-06-09 2022-06-07 17.900 31,810,795 -5,000 0.40% 569,413,230
2022-06-08 2022-06-06 17.800 31,815,795 -50,000 0.40% 566,321,151
2022-06-07 2022-06-02 17.200 31,865,795 +3,500 0.40% 548,091,674
2022-06-06 2022-06-01 17.020 31,862,295 -68,000 0.40% 542,296,261
2022-06-02 2022-05-31 17.100 31,930,295 +10,500 0.40% 546,008,044
2022-06-01 2022-05-30 17.360 31,919,795 -12,500 0.40% 554,127,641
2022-05-31 2022-05-27 17.260 31,932,295 -3,000 0.40% 551,151,412
2022-05-30 2022-05-26 17.060 31,935,295 +33,900 0.40% 544,816,133
2022-05-27 2022-05-25 17.000 31,901,395 -76,000 0.40% 542,323,715
2022-05-26 2022-05-24 16.680 31,977,395 +2,000 0.40% 533,382,949
2022-05-25 2022-05-23 16.820 31,975,395 -123,000 0.40% 537,826,144
2022-05-24 2022-05-20 16.280 32,098,395 -267,500 0.41% 522,561,871
2022-05-23 2022-05-19 15.880 32,365,895 -10,000 0.41% 513,970,413
2022-05-20 2022-05-18 15.840 32,375,895 -22,000 0.41% 512,834,177
2022-05-19 2022-05-17 15.940 32,397,895 +40,000 0.41% 516,422,446
2022-05-18 2022-05-16 15.640 32,357,895 -4,000 0.41% 506,077,478
2022-05-17 2022-05-13 15.980 32,361,895 +12,500 0.41% 517,143,082
2022-05-16 2022-05-12 15.760 32,349,395 +46,000 0.41% 509,826,465
2022-05-13 2022-05-11 15.820 32,303,395 -11,822 0.41% 511,039,709
2022-05-12 2022-05-10 15.160 32,315,217 -8,000 0.41% 489,898,690
2022-05-11 2022-05-06 15.220 32,323,217 +18,800 0.41% 491,959,363
2022-05-10 2022-05-05 16.100 32,304,417 -162,500 0.41% 520,101,114
2022-05-05 2022-05-03 16.440 32,466,917 -7,000 0.41% 533,756,115
2022-05-04 2022-04-29 16.420 32,473,917 +164,500 0.41% 533,221,717
2022-05-03 2022-04-28 15.560 32,309,417 +21,000 0.41% 502,734,529
2022-04-29 2022-04-27 15.300 32,288,417 -20,500 0.41% 494,012,780
2022-04-28 2022-04-26 14.920 32,308,917 +25,500 0.41% 482,049,042
2022-04-27 2022-04-25 15.000 32,283,417 +243,000 0.41% 484,251,255
2022-04-26 2022-04-22 15.900 32,040,417 +407,000 0.41% 509,442,630
2022-04-25 2022-04-21 15.720 31,633,417 +2,500 0.40% 497,277,315
2022-04-22 2022-04-20 16.240 31,630,917 -10,000 0.40% 513,686,092
2022-04-21 2022-04-19 16.320 31,640,917 +10,000 0.40% 516,379,765
2022-04-20 2022-04-14 16.600 31,630,917 +63,000 0.40% 525,073,222
2022-04-19 2022-04-13 16.340 31,567,917 -4,500 0.40% 515,819,764
2022-04-14 2022-04-12 16.540 31,572,417 +3,766 0.40% 522,207,777
2022-04-13 2022-04-11 16.280 31,568,651 +24,000 0.40% 513,937,638
2022-04-12 2022-04-08 17.080 31,544,651 +38,000 0.40% 538,782,639
2022-04-11 2022-04-07 16.800 31,506,651 +23,700 0.40% 529,311,737
2022-04-08 2022-04-06 17.060 31,482,951 +20,000 0.40% 537,099,144
2022-04-07 2022-04-04 17.280 31,462,951 +113,100 0.40% 543,679,793
2022-04-06 2022-04-01 16.980 31,349,851 +98,000 0.40% 532,320,470
2022-04-04 2022-03-31 17.140 31,251,851 -15,000 0.40% 535,656,726
2022-04-01 2022-03-30 17.340 31,266,851 +50,500 0.40% 542,167,196
2022-03-31 2022-03-29 17.040 31,216,351 +7,000 0.39% 531,926,621
2022-03-30 2022-03-28 16.940 31,209,351 -9,500 0.39% 528,686,406
2022-03-29 2022-03-25 16.800 31,218,851 -366,000 0.39% 524,476,697
2022-03-28 2022-03-24 17.640 31,584,851 -7,000 0.40% 557,156,772
2022-03-25 2022-03-23 18.140 31,591,851 +49,500 0.40% 573,076,177
2022-03-24 2022-03-22 17.700 31,542,351 -26,700 0.40% 558,299,613
2022-03-23 2022-03-21 17.420 31,569,051 +10,500 0.40% 549,932,868
2022-03-22 2022-03-18 17.020 31,558,551 +1,000 0.40% 537,126,538
2022-03-21 2022-03-17 17.060 31,557,551 +72,500 0.40% 538,371,820
2022-03-18 2022-03-16 16.500 31,485,051 +3,000 0.40% 519,503,342
2022-03-17 2022-03-15 15.140 31,482,051 -48,500 0.40% 476,638,252
2022-03-16 2022-03-14 17.060 31,530,551 +34,500 0.40% 537,911,200
2022-03-15 2022-03-11 18.080 31,496,051 +39,952 0.40% 569,448,602
2022-03-14 2022-03-10 18.080 31,456,099 +22,000 0.40% 568,726,270
2022-03-11 2022-03-09 17.640 31,434,099 +13,500 0.40% 554,497,506
2022-03-10 2022-03-08 17.240 31,420,599 -64,042 0.40% 541,691,127
2022-03-09 2022-03-07 17.500 31,484,641 +34,000 0.40% 550,981,218
2022-03-08 2022-03-04 18.080 31,450,641 +26,000 0.40% 568,627,589
2022-03-07 2022-03-03 18.640 31,424,641 +20,000 0.40% 585,755,308
2022-03-04 2022-03-02 18.840 31,404,641 +5,000 0.40% 591,663,436
2022-03-03 2022-03-01 19.520 31,399,641 +8,500 0.40% 612,920,992
2022-03-02 2022-02-28 19.600 31,391,141 +25,500 0.40% 615,266,364
2022-03-01 2022-02-25 19.800 31,365,641 -15,000 0.40% 621,039,692
2022-02-28 2022-02-24 19.700 31,380,641 +2,000 0.40% 618,198,628
2022-02-25 2022-02-23 20.200 31,378,641 -87,500 0.40% 633,848,548
2022-02-24 2022-02-22 19.660 31,466,141 +26,000 0.40% 618,624,332
2022-02-23 2022-02-21 20.100 31,440,141 -246,000 0.40% 631,946,834
2022-02-22 2022-02-18 20.200 31,686,141 +16,500 0.40% 640,060,048
2022-02-21 2022-02-17 20.250 31,669,641 +13,500 0.40% 641,310,230
2022-02-18 2022-02-16 20.650 31,656,141 -36,000 0.40% 653,699,312
2022-02-17 2022-02-15 20.550 31,692,141 -49,500 0.40% 651,273,498
2022-02-16 2022-02-14 20.200 31,741,641 -26,000 0.40% 641,181,148
2022-02-15 2022-02-11 20.150 31,767,641 -229,317 0.40% 640,117,966
2022-02-14 2022-02-10 19.660 31,996,958 +231,000 0.40% 629,060,194
2022-02-11 2022-02-09 19.500 31,765,958 -26,500 0.40% 619,436,181
2022-02-10 2022-02-08 18.840 31,792,458 +63,500 0.40% 598,969,909
2022-02-09 2022-02-07 19.000 31,728,958 -3,000 0.40% 602,850,202
2022-02-08 2022-02-04 18.940 31,731,958 +6,500 0.40% 601,003,285
2022-02-07 2022-01-31 18.680 31,725,458 -34,000 0.40% 592,631,555
2022-02-04 2022-01-27 18.900 31,759,458 -40,500 0.40% 600,253,756
2022-01-28 2022-01-26 19.040 31,799,958 +41,000 0.40% 605,471,200
2022-01-27 2022-01-25 19.020 31,758,958 -21,000 0.40% 604,055,381
2022-01-26 2022-01-24 19.480 31,779,958 -2,500 0.40% 619,073,582
2022-01-25 2022-01-21 19.520 31,782,458 +13,500 0.40% 620,393,580
2022-01-24 2022-01-20 19.460 31,768,958 -88,000 0.40% 618,223,923
2022-01-21 2022-01-19 19.180 31,856,958 -12,500 0.40% 611,016,454
2022-01-20 2022-01-18 19.420 31,869,458 +96,000 0.40% 618,904,874
2022-01-19 2022-01-17 18.680 31,773,458 +25,500 0.40% 593,528,195
2022-01-18 2022-01-14 18.580 31,747,958 +51,000 0.40% 589,877,060
2022-01-17 2022-01-13 18.660 31,696,958 -35,100 0.40% 591,465,236
2022-01-14 2022-01-12 18.700 31,732,058 -1,000 0.40% 593,389,485
2022-01-13 2022-01-11 18.260 31,733,058 +43,614 0.40% 579,445,639
2022-01-12 2022-01-10 18.300 31,689,444 -16,000 0.40% 579,916,825
2022-01-10 2022-01-06 18.300 31,705,444 +500 0.40% 580,209,625
2022-01-07 2022-01-05 18.180 31,704,944 -39,086 0.40% 576,395,882
2022-01-06 2022-01-04 18.600 31,744,030 +10,500 0.40% 590,438,958
2022-01-05 2022-01-03 18.840 31,733,530 -57,902 0.40% 597,859,705
2022-01-04 2021-12-31 18.660 31,791,432 -7,000 0.40% 593,228,121
2022-01-03 2021-12-29 18.460 31,798,432 +16,000 0.40% 586,999,055
2021-12-30 2021-12-28 18.340 31,782,432 +7,600 0.40% 582,889,803
2021-12-29 2021-12-24 18.400 31,774,832 -173,583 0.40% 584,656,909
2021-12-28 2021-12-22 18.460 31,948,415 +762,500 0.40% 589,767,741
2021-12-23 2021-12-21 18.340 31,185,915 -16,000 0.39% 571,949,681
2021-12-22 2021-12-20 18.040 31,201,915 -11,000 0.39% 562,882,547
2021-12-21 2021-12-17 18.680 31,212,915 +116,500 0.39% 583,057,252
2021-12-20 2021-12-16 18.420 31,096,415 -64,000 0.39% 572,795,964
2021-12-17 2021-12-15 18.720 31,160,415 +179,000 0.39% 583,322,969
2021-12-16 2021-12-14 20.000 30,981,415 -67,000 0.39% 619,628,300
2021-12-15 2021-12-13 20.850 31,048,415 +30,895 0.39% 647,359,453
2021-12-14 2021-12-10 20.950 31,017,520 +6,000 0.39% 649,817,044
2021-12-13 2021-12-09 21.100 31,011,520 +31,600 0.39% 654,343,072
2021-12-10 2021-12-08 20.850 30,979,920 +13,500 0.39% 645,931,332
2021-12-08 2021-12-06 20.950 30,966,420 +52,500 0.39% 648,746,499
2021-12-07 2021-12-03 21.700 30,913,920 -70,974 0.39% 670,832,064
2021-12-06 2021-12-02 22.050 30,984,894 -183,500 0.39% 683,216,913
2021-12-03 2021-12-01 21.750 31,168,394 +20,798 0.39% 677,912,570
2021-12-02 2021-11-30 21.450 31,147,596 +12,000 0.39% 668,115,934
2021-12-01 2021-11-29 21.350 31,135,596 +59,000 0.39% 664,744,975
2021-11-30 2021-11-26 21.350 31,076,596 -125,000 0.39% 663,485,325
2021-11-29 2021-11-25 21.850 31,201,596 +40,000 0.39% 681,754,873
2021-11-26 2021-11-24 21.800 31,161,596 +37,000 0.39% 679,322,793
2021-11-25 2021-11-23 22.100 31,124,596 -173,000 0.39% 687,853,572
2021-11-24 2021-11-22 22.150 31,297,596 +24,500 0.40% 693,241,751
2021-11-23 2021-11-19 22.200 31,273,096 +28,500 0.40% 694,262,731
2021-11-22 2021-11-18 22.350 31,244,596 +7,000 0.40% 698,316,721
2021-11-19 2021-11-17 22.600 31,237,596 +82,500 0.40% 705,969,670
2021-11-18 2021-11-16 22.150 31,155,096 +104,000 0.39% 690,085,376
2021-11-17 2021-11-15 22.350 31,051,096 +100,000 0.39% 693,991,996
2021-11-16 2021-11-12 22.600 30,951,096 +507,500 0.39% 699,494,770
2021-11-15 2021-11-11 23.500 30,443,596 +30,958 0.39% 715,424,506
2021-11-12 2021-11-10 24.000 30,412,638 -80,000 0.38% 729,903,312
2021-11-11 2021-11-09 23.900 30,492,638 -304,000 0.39% 728,774,048
2021-11-10 2021-11-08 23.000 30,796,638 -46,000 0.39% 708,322,674
2021-11-09 2021-11-05 23.050 30,842,638 -240,500 0.39% 710,922,806
2021-11-08 2021-11-04 23.200 31,083,138 -21,000 0.39% 721,128,802
2021-11-05 2021-11-03 22.900 31,104,138 -271,878 0.39% 712,284,760
2021-11-04 2021-11-02 22.100 31,376,016 +23,000 0.40% 693,409,954
2021-11-03 2021-11-01 21.800 31,353,016 -3,500 0.40% 683,495,749
2021-11-02 2021-10-29 22.000 31,356,516 -3,000 0.40% 689,843,352
2021-11-01 2021-10-28 22.000 31,359,516 +61,000 0.40% 689,909,352
2021-10-29 2021-10-27 22.200 31,298,516 +50,000 0.40% 694,827,055
2021-10-28 2021-10-26 22.900 31,248,516 -28,500 0.40% 715,591,016
2021-10-27 2021-10-25 22.850 31,277,016 +55,500 0.40% 714,679,816
2021-10-26 2021-10-22 23.150 31,221,516 -49,500 0.40% 722,778,095
2021-10-25 2021-10-21 22.100 31,271,016 -57,000 0.40% 691,089,454
2021-10-22 2021-10-20 22.300 31,328,016 -29,000 0.40% 698,614,757
2021-10-21 2021-10-19 22.450 31,357,016 +118,000 0.40% 703,965,009
2021-10-20 2021-10-18 21.950 31,239,016 +12,000 0.40% 685,696,401
2021-10-19 2021-10-15 21.600 31,227,016 +74,000 0.40% 674,503,546
2021-10-18 2021-10-12 21.600 31,153,016 +83,023 0.39% 672,905,146
2021-10-15 2021-10-11 21.950 31,069,993 +12,000 0.39% 681,986,346
2021-10-12 2021-10-08 21.700 31,057,993 -205,000 0.39% 673,958,448
2021-10-11 2021-10-07 21.900 31,262,993 -2,000 0.40% 684,659,547
2021-10-08 2021-10-06 21.600 31,264,993 +16,000 0.40% 675,323,849
2021-10-07 2021-10-05 21.650 31,248,993 -12,500 0.40% 676,540,698
2021-10-06 2021-10-04 21.600 31,261,493 +142,000 0.40% 675,248,249
2021-10-05 2021-09-30 22.050 31,119,493 +30,000 0.39% 686,184,821
2021-10-04 2021-09-29 22.450 31,089,493 -129,000 0.39% 697,959,118
2021-09-30 2021-09-28 22.000 31,218,493 -12,500 0.39% 686,806,846
2021-09-29 2021-09-27 21.900 31,230,993 +62,000 0.40% 683,958,747
2021-09-28 2021-09-24 21.950 31,168,993 +73,000 0.39% 684,159,396
2021-09-27 2021-09-23 21.850 31,095,993 +10,000 0.39% 679,447,447
2021-09-24 2021-09-21 22.050 31,085,993 -10,500 0.39% 685,446,146
2021-09-23 2021-09-20 22.250 31,096,493 +18,000 0.39% 691,896,969
2021-09-21 2021-09-17 22.650 31,078,493 -42,500 0.39% 703,927,866
2021-09-20 2021-09-16 22.400 31,120,993 +495,000 0.39% 697,110,243
2021-09-17 2021-09-15 22.800 30,625,993 +14,100 0.39% 698,272,640
2021-09-16 2021-09-14 22.950 30,611,893 +158,500 0.39% 702,542,944
2021-09-15 2021-09-13 23.250 30,453,393 +48,971 0.39% 708,041,387
2021-09-14 2021-09-10 23.600 30,404,422 -97,000 0.38% 717,544,359
2021-09-13 2021-09-09 22.850 30,501,422 +311,000 0.39% 696,957,493
2021-09-10 2021-09-08 23.250 30,190,422 +406,000 0.38% 701,927,312
2021-09-09 2021-09-07 23.800 29,784,422 +50,748 0.38% 708,869,244
2021-09-08 2021-09-06 23.950 29,733,674 -122,000 0.38% 712,121,492
2021-09-07 2021-09-03 24.050 29,855,674 -30,500 0.38% 718,028,960
2021-09-06 2021-09-02 23.950 29,886,174 +87,500 0.38% 715,773,867
2021-09-03 2021-09-01 23.950 29,798,674 +113,700 0.38% 713,678,242
2021-09-02 2021-08-31 23.800 29,684,974 +42,500 0.38% 706,502,381
2021-09-01 2021-08-30 24.200 29,642,474 -13,000 0.38% 717,347,871
2021-08-31 2021-08-27 24.250 29,655,474 +107,500 0.38% 719,145,244
2021-08-30 2021-08-26 24.150 29,547,974 +7,500 0.37% 713,583,572
2021-08-27 2021-08-25 23.900 29,540,474 +13,000 0.37% 706,017,329
2021-08-26 2021-08-24 24.050 29,527,474 +10,500 0.37% 710,135,750
2021-08-25 2021-08-23 23.650 29,516,974 -47,000 0.37% 698,076,435
2021-08-24 2021-08-20 23.150 29,563,974 +107,500 0.37% 684,405,998
2021-08-23 2021-08-19 23.400 29,456,474 +95,500 0.37% 689,281,492
2021-08-20 2021-08-18 23.600 29,360,974 +42,000 0.37% 692,918,986
2021-08-19 2021-08-17 23.400 29,318,974 -374,500 0.37% 686,063,992
2021-08-18 2021-08-16 24.050 29,693,474 +518,500 0.38% 714,128,050
2021-08-17 2021-08-13 24.550 29,174,974 +255,000 0.37% 716,245,612
2021-08-16 2021-08-12 25.550 28,919,974 +12,000 0.37% 738,905,336
2021-08-13 2021-08-11 25.500 28,907,974 +143,523 0.37% 737,153,337
2021-08-12 2021-08-10 26.050 28,764,451 +211,771 0.36% 749,313,949
2021-08-11 2021-08-09 26.750 28,552,680 +174,500 0.36% 763,784,190
2021-08-10 2021-08-06 28.150 28,378,180 -999,000 0.36% 798,845,767
2021-08-09 2021-08-05 27.900 29,377,180 -492,600 0.37% 819,623,322
2021-08-06 2021-08-04 26.850 29,869,780 -43,000 0.38% 802,003,593
2021-08-05 2021-08-03 25.450 29,912,780 +579,500 0.38% 761,280,251
2021-08-04 2021-08-02 27.050 29,333,280 -632,573 0.37% 793,465,224
2021-08-03 2021-07-30 27.150 29,965,853 -378,680 0.38% 813,572,909
2021-08-02 2021-07-29 26.400 30,344,533 -696,100 0.38% 801,095,671
2021-07-30 2021-07-28 25.150 31,040,633 -121,171 0.39% 780,671,920
2021-07-29 2021-07-27 25.550 31,161,804 -1,353,941 0.39% 796,184,092
2021-07-28 2021-07-26 24.150 32,515,745 -411,700 0.41% 785,255,242
2021-07-27 2021-07-23 21.900 32,927,445 +28,558 0.42% 721,111,046
2021-07-26 2021-07-22 22.300 32,898,887 -132,000 0.42% 733,645,180
2021-07-23 2021-07-21 21.150 33,030,887 +5,500 0.42% 698,603,260
2021-07-22 2021-07-20 21.350 33,025,387 -11,000 0.42% 705,092,012
2021-07-21 2021-07-19 21.400 33,036,387 -169,500 0.42% 706,978,682
2021-07-20 2021-07-16 22.200 33,205,887 +95,500 0.42% 737,170,691
2021-07-19 2021-07-15 22.600 33,110,387 +122,500 0.42% 748,294,746
2021-07-16 2021-07-14 22.850 32,987,887 +167,500 0.42% 753,773,218
2021-07-15 2021-07-13 22.850 32,820,387 -119,966 0.42% 749,945,843
2021-07-14 2021-07-12 22.700 32,940,353 -28,700 0.42% 747,746,013
2021-07-13 2021-07-09 22.200 32,969,053 -176,000 0.42% 731,912,977
2021-07-12 2021-07-08 22.000 33,145,053 -3,000 0.42% 729,191,166
2021-07-09 2021-07-07 21.950 33,148,053 +92,500 0.42% 727,599,763
2021-07-08 2021-07-06 22.200 33,055,553 +96,400 0.42% 733,833,277
2021-07-07 2021-07-05 22.750 32,959,153 +433,507 0.42% 749,820,731
2021-07-06 2021-07-02 23.250 32,525,646 +438,500 0.41% 756,221,270
2021-07-05 2021-06-30 23.900 32,087,146 +2,500 0.41% 766,882,789
2021-07-02 2021-06-29 23.350 32,084,646 +11,000 0.41% 749,176,484
2021-06-30 2021-06-28 23.550 32,073,646 +328,000 0.41% 755,334,363
2021-06-29 2021-06-25 23.800 31,745,646 +116,000 0.40% 755,546,375
2021-06-28 2021-06-24 23.600 31,629,646 +47,000 0.40% 746,459,646
2021-06-25 2021-06-23 23.900 31,582,646 +1,400 0.40% 754,825,239
2021-06-24 2021-06-22 23.200 31,581,246 -177,500 0.40% 732,684,907
2021-06-23 2021-06-21 23.500 31,758,746 +421,000 0.40% 746,330,531
2021-06-22 2021-06-18 24.400 31,337,746 +97,000 0.40% 764,641,002
2021-06-21 2021-06-17 24.300 31,240,746 -53,500 0.40% 759,150,128
2021-06-18 2021-06-16 23.050 31,294,246 +61,000 0.40% 721,332,370
2021-06-17 2021-06-15 23.350 31,233,246 +33,500 0.40% 729,296,294
2021-06-16 2021-06-11 23.800 31,199,746 +73,890 0.39% 742,553,955
2021-06-15 2021-06-10 24.000 31,125,856 +122,300 0.39% 747,020,544
2021-06-11 2021-06-09 24.200 31,003,556 -14,500 0.39% 750,286,055
2021-06-10 2021-06-08 24.100 31,018,056 +16,500 0.39% 747,535,150
2021-06-09 2021-06-07 23.950 31,001,556 -26,000 0.39% 742,487,266
2021-06-08 2021-06-04 23.500 31,027,556 +95,000 0.39% 729,147,566
2021-06-07 2021-06-03 24.150 30,932,556 +42,500 0.39% 747,021,227
2021-06-04 2021-06-02 24.700 30,890,056 -39,300 0.39% 762,984,383
2021-06-03 2021-06-01 24.900 30,929,356 -135,000 0.39% 770,140,964
2021-06-02 2021-05-31 24.500 31,064,356 +6,400 0.39% 761,076,722
2021-06-01 2021-05-28 24.150 31,057,956 +50,500 0.39% 750,049,637
2021-05-31 2021-05-27 24.800 31,007,456 -228,500 0.39% 768,984,909
2021-05-28 2021-05-26 23.500 31,235,956 -21,000 0.40% 734,044,966
2021-05-27 2021-05-25 23.400 31,256,956 -46,570 0.40% 731,412,770
2021-05-26 2021-05-24 22.900 31,303,526 +43,000 0.40% 716,850,745
2021-05-25 2021-05-21 22.400 31,260,526 +81,500 0.40% 700,235,782
2021-05-24 2021-05-20 22.250 31,179,026 +170,000 0.39% 693,733,328
2021-05-21 2021-05-18 23.000 31,009,026 +12,374 0.39% 713,207,598
2021-05-20 2021-05-17 23.250 30,996,652 +151,000 0.39% 720,672,159
2021-05-18 2021-05-14 23.750 30,845,652 +230,500 0.39% 732,584,235
2021-05-17 2021-05-13 23.800 30,615,152 -133,000 0.39% 728,640,618
2021-05-14 2021-05-12 23.800 30,748,152 -32,500 0.39% 731,806,018
2021-05-13 2021-05-11 23.000 30,780,652 +65,021 0.39% 707,954,996
2021-05-12 2021-05-10 24.050 30,715,631 +144,500 0.39% 738,710,926
2021-05-11 2021-05-07 24.200 30,571,131 +268,000 0.39% 739,821,370
2021-05-10 2021-05-06 25.050 30,303,131 -24,500 0.38% 759,093,432
2021-05-07 2021-05-05 25.200 30,327,631 +15,000 0.38% 764,256,301
2021-05-06 2021-05-04 25.250 30,312,631 +22,000 0.38% 765,393,933
2021-05-05 2021-05-03 24.750 30,290,631 +27,845 0.38% 749,693,117
2021-05-04 2021-04-30 25.050 30,262,786 +18,500 0.38% 758,082,789
2021-05-03 2021-04-29 25.200 30,244,286 +26,000 0.38% 762,156,007
2021-04-30 2021-04-28 25.050 30,218,286 +242,622 0.38% 756,968,064
2021-04-29 2021-04-27 25.150 29,975,664 +76,500 0.38% 753,887,950
2021-04-28 2021-04-26 25.400 29,899,164 +247,500 0.38% 759,438,766
2021-04-27 2021-04-23 25.700 29,651,664 -30,900 0.38% 762,047,765
2021-04-26 2021-04-22 25.900 29,682,564 -74,000 0.38% 768,778,408
2021-04-23 2021-04-21 25.800 29,756,564 +216,500 0.38% 767,719,351
2021-04-22 2021-04-20 25.900 29,540,064 +215,500 0.37% 765,087,658
2021-04-21 2021-04-19 26.400 29,324,564 -192,000 0.37% 774,168,490
2021-04-20 2021-04-16 25.750 29,516,564 +31,500 0.37% 760,051,523
2021-04-19 2021-04-15 26.050 29,485,064 -7,000 0.37% 768,085,917
2021-04-16 2021-04-14 26.100 29,492,064 +30,961 0.37% 769,742,870
2021-04-15 2021-04-13 25.500 29,461,103 +36,288 0.37% 751,258,126
2021-04-14 2021-04-12 25.200 29,424,815 +341,000 0.37% 741,505,338
2021-04-13 2021-04-09 26.200 29,083,815 +129,000 0.37% 761,995,953
2021-04-12 2021-04-08 26.600 28,954,815 +200 0.37% 770,198,079
2021-04-09 2021-04-07 27.200 28,954,615 -608,500 0.37% 787,565,528
2021-04-08 2021-04-01 25.900 29,563,115 -248,900 0.37% 765,684,678
2021-04-07 2021-03-31 24.700 29,812,015 +83,500 0.38% 736,356,770
2021-04-01 2021-03-30 24.800 29,728,515 -27,500 0.38% 737,267,172
2021-03-31 2021-03-29 24.550 29,756,015 -133,500 0.38% 730,510,168
2021-03-30 2021-03-26 24.150 29,889,515 +56,500 0.38% 721,831,787
2021-03-29 2021-03-25 23.950 29,833,015 +154,500 0.38% 714,500,709
2021-03-26 2021-03-24 24.400 29,678,515 -67,900 0.38% 724,155,766
2021-03-25 2021-03-23 25.350 29,746,415 +160,500 0.38% 754,071,620
2021-03-24 2021-03-22 26.000 29,585,915 +189,500 0.37% 769,233,790
2021-03-23 2021-03-19 25.900 29,396,415 +57,000 0.37% 761,367,148
2021-03-22 2021-03-18 26.450 29,339,415 +96,500 0.37% 776,027,527
2021-03-19 2021-03-17 26.500 29,242,915 +66,500 0.37% 774,937,248
2021-03-18 2021-03-16 25.950 29,176,415 +5,500 0.37% 757,127,969
2021-03-17 2021-03-15 25.500 29,170,915 +109,000 0.37% 743,858,332
2021-03-16 2021-03-12 25.500 29,061,915 +91,000 0.37% 741,078,832
2021-03-15 2021-03-11 26.700 28,970,915 -175,277 0.37% 773,523,430
2021-03-12 2021-03-10 24.250 29,146,192 +124,500 0.37% 706,795,156
2021-03-11 2021-03-09 24.400 29,021,692 +87,000 0.37% 708,129,285
2021-03-10 2021-03-08 25.450 28,934,692 -248,000 0.37% 736,387,911
2021-03-09 2021-03-05 26.850 29,182,692 +251,000 0.37% 783,555,280
2021-03-08 2021-03-04 27.250 28,931,692 +65,000 0.37% 788,388,607
2021-03-05 2021-03-03 27.800 28,866,692 -287,500 0.37% 802,494,038
2021-03-04 2021-03-02 27.750 29,154,192 -170,000 0.37% 809,028,828
2021-03-03 2021-03-01 26.750 29,324,192 -174,500 0.37% 784,422,136
2021-03-02 2021-02-26 25.050 29,498,692 +111,600 0.37% 738,942,235
2021-03-01 2021-02-25 26.000 29,387,092 -35,000 0.37% 764,064,392
2021-02-26 2021-02-24 25.600 29,422,092 +243,337 0.37% 753,205,555
2021-02-25 2021-02-23 26.500 29,178,755 +106,000 0.37% 773,237,008
2021-02-24 2021-02-22 26.100 29,072,755 +53,924 0.37% 758,798,906
2021-02-23 2021-02-19 27.500 29,018,831 +7,092 0.37% 798,017,852
2021-02-22 2021-02-18 27.650 29,011,739 -208,500 0.37% 802,174,583
2021-02-19 2021-02-17 26.950 29,220,239 +94,000 0.37% 787,485,441
2021-02-18 2021-02-16 26.500 29,126,239 -144,000 0.37% 771,845,334
2021-02-17 2021-02-11 25.700 29,270,239 -166,625 0.37% 752,245,142
2021-02-16 2021-02-09 24.850 29,436,864 -48,000 0.37% 731,506,070
2021-02-10 2021-02-08 23.600 29,484,864 +64,000 0.37% 695,842,790
2021-02-09 2021-02-05 24.400 29,420,864 +1,397,800 0.37% 717,869,082
2021-02-08 2021-02-04 27.300 28,023,064 +250,000 0.35% 765,029,647
2021-02-05 2021-02-03 27.950 27,773,064 +246,000 0.35% 776,257,139
2021-02-04 2021-02-02 28.050 27,527,064 +105,500 0.35% 772,134,145
2021-02-03 2021-02-01 28.600 27,421,564 +90,500 0.35% 784,256,730
2021-02-02 2021-01-29 26.450 27,331,064 +439,000 0.35% 722,906,643
2021-02-01 2021-01-28 26.700 26,892,064 +866,500 0.34% 718,018,109
2021-01-29 2021-01-27 29.200 26,025,564 +81,700 0.33% 759,946,469
2021-01-28 2021-01-26 30.150 25,943,864 -7,000 0.33% 782,207,500
2021-01-27 2021-01-25 30.000 25,950,864 -1,135,000 0.33% 778,525,920
2021-01-26 2021-01-22 27.250 27,085,864 +580,460 0.34% 738,089,794
2021-01-25 2021-01-21 28.000 26,505,404 +479,500 0.34% 742,151,312
2021-01-22 2021-01-20 29.500 26,025,904 -633,300 0.33% 767,764,168
2021-01-21 2021-01-19 29.600 26,659,204 +151,729 0.34% 789,112,438
2021-01-20 2021-01-18 29.250 26,507,475 -330,719 0.34% 775,343,644
2021-01-19 2021-01-15 27.650 26,838,194 -29,100 0.34% 742,076,064
2021-01-18 2021-01-14 28.150 26,867,294 -538,000 0.34% 756,314,326
2021-01-15 2021-01-13 26.200 27,405,294 +146,500 0.35% 718,018,703
2021-01-14 2021-01-12 27.000 27,258,794 -134,069 0.35% 735,987,438
2021-01-13 2021-01-11 25.300 27,392,863 -98,000 0.35% 693,039,434
2021-01-12 2021-01-08 25.000 27,490,863 -1,258,410 0.35% 687,271,575
2021-01-11 2021-01-07 22.600 28,749,273 -451,000 0.36% 649,733,570
2021-01-08 2021-01-06 22.000 29,200,273 -460,500 0.37% 642,406,006
2021-01-07 2021-01-05 19.480 29,660,773 +977,310 0.38% 577,791,858
2021-01-06 2021-01-04 21.550 28,683,463 +504,500 0.36% 618,128,628
2021-01-05 2020-12-31 22.100 28,178,963 -506,100 0.36% 622,755,082
2021-01-04 2020-12-29 18.220 28,685,063 +54,000 0.37% 522,641,848
2020-12-30 2020-12-28 18.240 28,631,063 +545,500 0.37% 522,230,589
2020-12-29 2020-12-24 19.040 28,085,563 +34,500 0.36% 534,749,120
2020-12-28 2020-12-22 18.960 28,051,063 +200,500 0.36% 531,848,154
2020-12-23 2020-12-21 19.140 27,850,563 -143,583 0.36% 533,059,776
2020-12-22 2020-12-18 19.860 27,994,146 +302,500 0.36% 555,963,740
2020-12-21 2020-12-17 20.950 27,691,646 +456,879 0.36% 580,139,984
2020-12-18 2020-12-16 20.200 27,234,767 +319,000 0.35% 550,142,293
2020-12-17 2020-12-15 21.250 26,915,767 +60,500 0.35% 571,960,049
2020-12-16 2020-12-14 22.100 26,855,267 +25,900 0.35% 593,501,401
2020-12-15 2020-12-11 22.050 26,829,367 +22,547 0.35% 591,587,542
2020-12-14 2020-12-10 22.250 26,806,820 -6,700 0.35% 596,451,745
2020-12-11 2020-12-09 22.250 26,813,520 -279,500 0.35% 596,600,820
2020-12-10 2020-12-08 22.100 27,093,020 -119,700 0.35% 598,755,742
2020-12-09 2020-12-07 21.750 27,212,720 +145,700 0.35% 591,876,660
2020-12-08 2020-12-04 21.000 27,067,020 -152,500 0.35% 568,407,420
2020-12-07 2020-12-03 22.200 27,219,520 -25,500 0.35% 604,273,344
2020-12-04 2020-12-02 22.250 27,245,020 +58,372 0.35% 606,201,695
2020-12-03 2020-12-01 21.500 27,186,648 -44,800 0.35% 584,512,932
2020-12-02 2020-11-30 21.650 27,231,448 +91,500 0.35% 589,560,849
2020-12-01 2020-11-27 22.250 27,139,948 +7,000 0.35% 603,863,843
2020-11-30 2020-11-26 22.050 27,132,948 +27,000 0.35% 598,281,503
2020-11-27 2020-11-25 21.900 27,105,948 +126,919 0.35% 593,620,261
2020-11-26 2020-11-24 22.800 26,979,029 +22,500 0.35% 615,121,861
2020-11-25 2020-11-23 22.350 26,956,529 +137,000 0.35% 602,478,423
2020-11-24 2020-11-20 22.750 26,819,529 +621,500 0.35% 610,144,285
2020-11-23 2020-11-19 22.900 26,198,029 +50,500 0.34% 599,934,864
2020-11-20 2020-11-18 23.050 26,147,529 +19,000 0.34% 602,700,543
2020-11-19 2020-11-17 22.900 26,128,529 +117,800 0.34% 598,343,314
2020-11-18 2020-11-16 23.400 26,010,729 +45,500 0.34% 608,651,059
2020-11-17 2020-11-13 23.450 25,965,229 +64,522 0.34% 608,884,620
2020-11-16 2020-11-12 22.850 25,900,707 +70,000 0.34% 591,831,155
2020-11-13 2020-11-11 22.450 25,830,707 +221,280 0.34% 579,899,372
2020-11-12 2020-11-10 24.200 25,609,427 +340,500 0.33% 619,748,133
2020-11-11 2020-11-09 24.700 25,268,927 -10,000 0.33% 624,142,497
2020-11-10 2020-11-06 24.100 25,278,927 +121,000 0.33% 609,222,141
2020-11-09 2020-11-05 23.950 25,157,927 -268,500 0.33% 602,532,352
2020-11-06 2020-11-04 22.300 25,426,427 +221,000 0.33% 567,009,322
2020-11-05 2020-11-03 23.850 25,205,427 +122,000 0.33% 601,149,434
2020-11-04 2020-11-02 22.800 25,083,427 +29,500 0.33% 571,902,136
2020-11-03 2020-10-30 22.750 25,053,927 -1,100 0.33% 569,976,839
2020-11-02 2020-10-29 22.000 25,055,027 -73,400 0.33% 551,210,594
2020-10-30 2020-10-28 21.550 25,128,427 -130,700 0.33% 541,517,602
2020-10-29 2020-10-27 20.800 25,259,127 -177,500 0.33% 525,389,842
2020-10-28 2020-10-23 20.400 25,436,627 -25,500 0.33% 518,907,191
2020-10-27 2020-10-22 20.600 25,462,127 -27,900 0.33% 524,519,816
2020-10-23 2020-10-21 20.050 25,490,027 +64,000 0.33% 511,075,041
2020-10-22 2020-10-20 20.550 25,426,027 +87,000 0.33% 522,504,855
2020-10-21 2020-10-19 20.600 25,339,027 -86,000 0.33% 521,983,956
2020-10-20 2020-10-16 19.960 25,425,027 +72,000 0.33% 507,483,539
2020-10-19 2020-10-15 19.800 25,353,027 +229,000 0.33% 501,989,935
2020-10-16 2020-10-14 19.960 25,124,027 +150,548 0.33% 501,475,579
2020-10-15 2020-10-12 20.600 24,973,479 -131,600 0.32% 514,453,667
2020-10-14 2020-10-09 18.480 25,105,079 -38,500 0.33% 463,941,860
2020-10-12 2020-10-08 18.760 25,143,579 -1,500 0.33% 471,693,542
2020-10-09 2020-10-07 18.960 25,145,079 -251,500 0.33% 476,750,698
2020-10-08 2020-10-06 18.500 25,396,579 -294,000 0.33% 469,836,712
2020-10-07 2020-10-05 17.280 25,690,579 +62,000 0.33% 443,933,205
2020-10-06 2020-09-30 18.120 25,628,579 -106,500 0.33% 464,389,851
2020-10-05 2020-09-29 17.700 25,735,079 -35,500 0.33% 455,510,898
2020-09-30 2020-09-28 17.860 25,770,579 -645,500 0.33% 460,262,541
2020-09-29 2020-09-25 18.580 26,416,079 -364,000 0.34% 490,810,748
2020-09-25 2020-09-23 20.150 26,780,079 +39,000 0.35% 539,618,592
2020-09-24 2020-09-22 20.450 26,741,079 -70,500 0.35% 546,855,066
2020-09-23 2020-09-21 20.400 26,811,579 +25,500 0.35% 546,956,212
2020-09-22 2020-09-18 20.600 26,786,079 -447,500 0.35% 551,793,227
2020-09-21 2020-09-17 19.940 27,233,579 -36,000 0.35% 543,037,565
2020-09-18 2020-09-16 20.250 27,269,579 +15,843 0.35% 552,208,975
2020-09-17 2020-09-15 19.540 27,253,736 -223,500 0.35% 532,538,001
2020-09-16 2020-09-14 19.160 27,477,236 -174,500 0.36% 526,463,842
2020-09-15 2020-09-11 19.480 27,651,736 -223,434 0.36% 538,655,817
2020-09-14 2020-09-10 18.240 27,875,170 +65,000 0.36% 508,443,101
2020-09-11 2020-09-09 18.420 27,810,170 -84,000 0.36% 512,263,331
2020-09-10 2020-09-08 18.800 27,894,170 -75,500 0.36% 524,410,396
2020-09-09 2020-09-07 18.240 27,969,670 +1,511,415 0.36% 510,166,781
2020-09-08 2020-09-04 23.650 26,458,255 +1,355,000 0.34% 625,737,731
2020-09-07 2020-09-03 24.600 25,103,255 -80,200 0.33% 617,540,073
2020-09-04 2020-09-02 24.950 25,183,455 +94,000 0.33% 628,327,202
2020-09-03 2020-09-01 25.000 25,089,455 +176,382 0.33% 627,236,375
2020-09-02 2020-08-31 24.900 24,913,073 +475,000 0.32% 620,335,518
2020-09-01 2020-08-28 25.750 24,438,073 +50,500 0.32% 629,280,380
2020-08-31 2020-08-27 25.700 24,387,573 +247,500 0.32% 626,760,626
2020-08-28 2020-08-26 24.950 24,140,073 +160,800 0.31% 602,294,821
2020-08-27 2020-08-25 25.950 23,979,273 +98,500 0.31% 622,262,134
2020-08-26 2020-08-24 25.700 23,880,773 +177,500 0.31% 613,735,866
2020-08-25 2020-08-21 25.950 23,703,273 +401,100 0.31% 615,099,934
2020-08-24 2020-08-20 26.900 23,302,173 +71,500 0.30% 626,828,454
2020-08-21 2020-08-19 26.050 23,230,673 -62,000 0.30% 605,159,032
2020-08-20 2020-08-18 26.600 23,292,673 +180,500 0.30% 619,585,102
2020-08-19 2020-08-17 27.150 23,112,173 -1,309,000 0.30% 627,495,497
2020-08-18 2020-08-14 27.500 24,421,173 +3,000 0.33% 671,582,258
2020-08-17 2020-08-13 27.450 24,418,173 +160,000 0.33% 670,278,849
2020-08-14 2020-08-12 26.850 24,258,173 +165,000 0.33% 651,331,945
2020-08-13 2020-08-11 27.700 24,093,173 +33,412 0.32% 667,380,892
2020-08-12 2020-08-10 27.800 24,059,761 -1,738,500 0.32% 668,861,356
2020-08-11 2020-08-07 29.900 25,798,261 +570,500 0.35% 771,368,004
2020-08-10 2020-08-06 32.750 25,227,761 -141,900 0.34% 826,209,173
2020-08-07 2020-08-05 32.000 25,369,661 +509,600 0.34% 811,829,152
2020-08-06 2020-08-04 30.500 24,860,061 +202,500 0.33% 758,231,860
2020-08-05 2020-08-03 31.300 24,657,561 -110,719 0.33% 771,781,659
2020-08-04 2020-07-31 29.850 24,768,280 -45,700 0.33% 739,333,158
2020-08-03 2020-07-30 28.200 24,813,980 +1,256,500 0.33% 699,754,236
2020-07-31 2020-07-29 28.600 23,557,480 +542,100 0.32% 673,743,928
2020-07-30 2020-07-28 26.300 23,015,380 +171,500 0.31% 605,304,494
2020-07-29 2020-07-27 24.850 22,843,880 -165,700 0.31% 567,670,418
2020-07-28 2020-07-24 25.650 23,009,580 +324,400 0.31% 590,195,727
2020-07-27 2020-07-23 27.700 22,685,180 +188,500 0.31% 628,379,486
2020-07-24 2020-07-22 27.000 22,496,680 +263,500 0.30% 607,410,360
2020-07-23 2020-07-21 29.350 22,233,180 +254,500 0.30% 652,543,833
2020-07-22 2020-07-20 28.200 21,978,680 +371,500 0.30% 619,798,776
2020-07-21 2020-07-17 29.000 21,607,180 +22,100 0.29% 626,608,220
2020-07-20 2020-07-16 28.750 21,585,080 -315,734 0.29% 620,571,050
2020-07-17 2020-07-15 38.450 21,900,814 +859,998 0.30% 842,086,298
2020-07-16 2020-07-14 41.800 21,040,816 -198,300 0.28% 879,506,109
2020-07-15 2020-07-13 41.950 21,239,116 +45,189 0.37% 890,980,916
2020-07-14 2020-07-10 41.250 21,193,927 -294,225 0.37% 874,249,489
2020-07-13 2020-07-09 39.950 21,488,152 -6,300 0.38% 858,451,672
2020-07-10 2020-07-08 39.900 21,494,452 -626,400 0.38% 857,628,635
2020-07-09 2020-07-07 36.550 22,120,852 +287,741 0.39% 808,517,141
2020-07-08 2020-07-06 40.100 21,833,111 -932,200 0.38% 875,507,751
2020-07-07 2020-07-03 33.250 22,765,311 +506,500 0.40% 756,946,591
2020-07-06 2020-07-02 31.600 22,258,811 -1,112,500 0.39% 703,378,428
2020-07-03 2020-06-30 27.000 23,371,311 +244,500 0.41% 631,025,397
2020-07-02 2020-06-29 26.600 23,126,811 +766,200 0.41% 615,173,173
2020-06-30 2020-06-26 28.600 22,360,611 -298,000 0.39% 639,513,475
2020-06-29 2020-06-24 27.450 22,658,611 -467,900 0.40% 621,978,872
2020-06-26 2020-06-23 26.450 23,126,511 -48,053 0.41% 611,696,216
2020-06-24 2020-06-22 24.200 23,174,564 -146,422 0.41% 560,824,449
2020-06-23 2020-06-19 22.900 23,320,986 +226,300 0.42% 534,050,579
2020-06-22 2020-06-18 23.200 23,094,686 -589,500 0.42% 535,796,715
2020-06-19 2020-06-17 21.700 23,684,186 -1,100 0.43% 513,946,836
2020-06-18 2020-06-16 21.350 23,685,286 -1,292,900 0.43% 505,680,856
2020-06-17 2020-06-15 19.080 24,978,186 +117,500 0.45% 476,583,789
2020-06-16 2020-06-12 19.380 24,860,686 -487,500 0.45% 481,800,095
2020-06-15 2020-06-11 18.760 25,348,186 +263,119 0.46% 475,531,969
2020-06-12 2020-06-10 18.840 25,085,067 +559,500 0.45% 472,602,662
2020-06-11 2020-06-09 19.440 24,525,567 -6,500 0.44% 476,777,022
2020-06-10 2020-06-08 19.860 24,532,067 +92,400 0.44% 487,206,851
2020-06-09 2020-06-05 19.700 24,439,667 -561,000 0.44% 481,461,440
2020-06-08 2020-06-04 18.680 25,000,667 +110,500 0.45% 467,012,460
2020-06-05 2020-06-03 18.740 24,890,167 -96,100 0.45% 466,441,730
2020-06-04 2020-06-02 18.700 24,986,267 +267,000 0.45% 467,243,193
2020-06-03 2020-06-01 18.180 24,719,267 -436,500 0.45% 449,396,274
2020-06-02 2020-05-29 16.840 25,155,767 -2,800 0.46% 423,623,116
2020-06-01 2020-05-28 16.640 25,158,567 +131,000 0.46% 418,638,555
2020-05-29 2020-05-27 17.400 25,027,567 -47,500 0.46% 435,479,666
2020-05-28 2020-05-26 17.460 25,075,067 -148,500 0.46% 437,810,670
2020-05-27 2020-05-25 17.580 25,223,567 +39,200 0.46% 443,430,308
2020-05-26 2020-05-22 16.920 25,184,367 +186,300 0.46% 426,119,490
2020-05-25 2020-05-21 17.500 24,998,067 +1,067,400 0.46% 437,466,172
2020-05-22 2020-05-20 18.820 23,930,667 +244,300 0.44% 450,375,153
2020-05-21 2020-05-19 19.300 23,686,367 -230,300 0.44% 457,146,883
2020-05-20 2020-05-18 17.940 23,916,667 +828,300 0.44% 429,065,006
2020-05-19 2020-05-15 19.160 23,088,367 -168,300 0.43% 442,373,112
2020-05-18 2020-05-14 18.840 23,256,667 -686,000 0.44% 438,155,606
2020-05-15 2020-05-13 17.180 23,942,667 -158,700 0.45% 411,335,019
2020-05-14 2020-05-12 17.140 24,101,367 +126,717 0.45% 413,097,430
2020-05-13 2020-05-11 17.040 23,974,650 +67,500 0.45% 408,528,036
2020-05-12 2020-05-08 17.040 23,907,150 -114,500 0.45% 407,377,836
2020-05-11 2020-05-07 16.940 24,021,650 -60,800 0.46% 406,926,751
2020-05-08 2020-05-06 16.900 24,082,450 -562,000 0.46% 406,993,405
2020-05-07 2020-05-05 15.260 24,644,450 +34,000 0.47% 376,074,307
2020-05-06 2020-05-04 15.200 24,610,450 -34,500 0.47% 374,078,840
2020-05-05 2020-04-29 14.820 24,644,950 -153,000 0.48% 365,238,159
2020-05-04 2020-04-28 14.980 24,797,950 -111,500 0.48% 371,473,291
2020-04-29 2020-04-27 14.060 24,909,450 +140,500 0.48% 350,226,867
2020-04-28 2020-04-24 14.040 24,768,950 +190,000 0.48% 347,756,058
2020-04-27 2020-04-23 14.560 24,578,950 +353,500 0.48% 357,869,512
2020-04-24 2020-04-22 15.000 24,225,450 -2,000 0.47% 363,381,750
2020-04-23 2020-04-21 14.820 24,227,450 +403,000 0.47% 359,050,809
2020-04-22 2020-04-20 15.580 23,824,450 -58,500 0.46% 371,184,931
2020-04-21 2020-04-17 15.040 23,882,950 -51,200 0.46% 359,199,568
2020-04-20 2020-04-16 14.940 23,934,150 -100,000 0.46% 357,576,201
2020-04-17 2020-04-15 14.320 24,034,150 +17,807 0.47% 344,169,028
2020-04-16 2020-04-14 14.040 24,016,343 +71,500 0.47% 337,189,456
2020-04-15 2020-04-09 13.960 23,944,843 +84,500 0.47% 334,270,008
2020-04-14 2020-04-08 13.960 23,860,343 -48,500 0.47% 333,090,388
2020-04-09 2020-04-07 13.280 23,908,843 -195,500 0.47% 317,509,435
2020-04-08 2020-04-06 12.780 24,104,343 -110,700 0.47% 308,053,504
2020-04-07 2020-04-03 12.180 24,215,043 +36,500 0.47% 294,939,224
2020-04-06 2020-04-02 12.460 24,178,543 +581,500 0.47% 301,264,646
2020-04-03 2020-04-01 12.140 23,597,043 +253,500 0.46% 286,468,102
2020-04-02 2020-03-31 12.200 23,343,543 -6,000 0.46% 284,791,225
2020-04-01 2020-03-30 11.780 23,349,543 -131,500 0.46% 275,057,617
2020-03-31 2020-03-27 12.140 23,481,043 +142,000 0.46% 285,059,862
2020-03-30 2020-03-26 12.500 23,339,043 +43,500 0.46% 291,738,038
2020-03-27 2020-03-25 12.660 23,295,543 -142,000 0.45% 294,921,574
2020-03-26 2020-03-24 12.120 23,437,543 -82,000 0.46% 284,063,021
2020-03-25 2020-03-23 11.380 23,519,543 +79,500 0.46% 267,652,399
2020-03-24 2020-03-20 12.160 23,440,043 -27,700 0.46% 285,030,923
2020-03-23 2020-03-19 11.900 23,467,743 +117,000 0.46% 279,266,142
2020-03-20 2020-03-18 11.660 23,350,743 -87,000 0.46% 272,269,663
2020-03-19 2020-03-17 12.240 23,437,743 +105,500 0.46% 286,877,974
2020-03-18 2020-03-16 12.000 23,332,243 +135,500 0.46% 279,986,916
2020-03-17 2020-03-13 13.560 23,196,743 +269,600 0.45% 314,547,835
2020-03-16 2020-03-12 13.160 22,927,143 +209,500 0.45% 301,721,202
2020-03-13 2020-03-11 13.820 22,717,643 +216,548 0.44% 313,957,826
2020-03-12 2020-03-10 14.320 22,501,095 +241,500 0.44% 322,215,680
2020-03-11 2020-03-09 13.960 22,259,595 +425,500 0.43% 310,743,946
2020-03-10 2020-03-06 15.260 21,834,095 +31,200 0.43% 333,188,290
2020-03-09 2020-03-05 14.980 21,802,895 -9,000 0.43% 326,607,367
2020-03-06 2020-03-04 14.700 21,811,895 +92,000 0.43% 320,634,856
2020-03-05 2020-03-03 15.100 21,719,895 +59,000 0.42% 327,970,414
2020-03-04 2020-03-02 15.220 21,660,895 -158,500 0.42% 329,678,822
2020-03-03 2020-02-28 15.100 21,819,395 -1,294,500 0.43% 329,472,864
2020-03-02 2020-02-27 16.040 23,113,895 +129,500 0.45% 370,746,876
2020-02-28 2020-02-26 16.020 22,984,395 +159,500 0.45% 368,210,008
2020-02-27 2020-02-25 16.620 22,824,895 -166,500 0.45% 379,349,755
2020-02-26 2020-02-24 15.500 22,991,395 +93,500 0.45% 356,366,622
2020-02-25 2020-02-21 15.220 22,897,895 +72,500 0.45% 348,505,962
2020-02-24 2020-02-20 15.740 22,825,395 +92,000 0.45% 359,271,717
2020-02-21 2020-02-19 15.720 22,733,395 -111,500 0.45% 357,368,969
2020-02-20 2020-02-18 15.180 22,844,895 +612,200 0.45% 346,785,506
2020-02-19 2020-02-17 16.140 22,232,695 +138,900 0.44% 358,835,697
2020-02-18 2020-02-14 16.260 22,093,795 +452,800 0.43% 359,245,107
2020-02-17 2020-02-13 17.280 21,640,995 -288,800 0.42% 373,956,394
2020-02-14 2020-02-12 16.220 21,929,795 -2,500 0.43% 355,701,275
2020-02-13 2020-02-11 16.460 21,932,295 +18,295 0.43% 361,005,576
2020-02-12 2020-02-10 16.760 21,914,000 +206,600 0.43% 367,278,640
2020-02-11 2020-02-07 17.360 21,707,400 +89,900 0.43% 376,840,464
2020-02-10 2020-02-06 17.180 21,617,500 +266,500 0.42% 371,388,650
2020-02-07 2020-02-05 16.800 21,351,000 -408,600 0.42% 358,696,800
2020-02-06 2020-02-04 15.480 21,759,600 -61,900 0.43% 336,838,608
2020-02-05 2020-02-03 14.720 21,821,500 -386,000 0.43% 321,212,480
2020-02-04 2020-01-31 14.300 22,207,500 -254,500 0.44% 317,567,250
2020-02-03 2020-01-30 14.080 22,462,000 -247,200 0.44% 316,264,960
2020-01-31 2020-01-29 15.620 22,709,200 +48,100 0.45% 354,717,704
2020-01-30 2020-01-24 16.140 22,661,100 +105,800 0.45% 365,750,154
2020-01-29 2020-01-22 16.100 22,555,300 -16,100 0.44% 363,140,330
2020-01-23 2020-01-21 15.000 22,571,400 +19,600 0.45% 338,571,000
2020-01-22 2020-01-20 15.880 22,551,800 -108,500 0.45% 358,122,584
2020-01-21 2020-01-17 15.440 22,660,300 +261,000 0.45% 349,875,032
2020-01-20 2020-01-16 15.280 22,399,300 -181,800 0.44% 342,261,304
2020-01-17 2020-01-15 14.400 22,581,100 -144,500 0.45% 325,167,840
2020-01-16 2020-01-14 13.640 22,725,600 +184,500 0.45% 309,977,184
2020-01-15 2020-01-13 13.680 22,541,100 -204,300 0.45% 308,362,248
2020-01-14 2020-01-10 12.960 22,745,400 -1,500 0.45% 294,780,384
2020-01-13 2020-01-09 13.000 22,746,900 +63,000 0.45% 295,709,700
2020-01-10 2020-01-08 12.720 22,683,900 -763,500 0.45% 288,539,208
2020-01-09 2020-01-07 12.600 23,447,400 +167,500 0.46% 295,437,240
2020-01-08 2020-01-06 13.040 23,279,900 +49,100 0.46% 303,569,896
2020-01-07 2020-01-03 12.640 23,230,800 +9,500 0.46% 293,637,312
2020-01-06 2020-01-02 12.700 23,221,300 -1,096,000 0.46% 294,910,510
2020-01-03 2019-12-31 11.940 24,317,300 +73,000 0.48% 290,348,562
2020-01-02 2019-12-27 11.820 24,244,300 +5,000 0.48% 286,567,626
2019-12-30 2019-12-24 11.420 24,239,300 +247,000 0.48% 276,812,806
2019-12-27 2019-12-20 11.160 23,992,300 +426,000 0.47% 267,754,068
2019-12-23 2019-12-19 11.200 23,566,300 +31,000 0.47% 263,942,560
2019-12-20 2019-12-18 11.380 23,535,300 -37,500 0.47% 267,831,714
2019-12-19 2019-12-17 11.360 23,572,800 -38,000 0.47% 267,787,008
2019-12-18 2019-12-16 11.340 23,610,800 +28,000 0.47% 267,746,472
2019-12-17 2019-12-13 11.220 23,582,800 -51,000 0.47% 264,599,016
2019-12-16 2019-12-12 11.140 23,633,800 +8,000 0.47% 263,280,532
2019-12-13 2019-12-11 11.140 23,625,800 -129,000 0.47% 263,191,412
2019-12-12 2019-12-10 11.140 23,754,800 -218,000 0.47% 264,628,472
2019-12-11 2019-12-09 10.820 23,972,800 -90,000 0.47% 259,385,696
2019-12-10 2019-12-06 10.780 24,062,800 -13,700 0.48% 259,396,984
2019-12-09 2019-12-05 10.620 24,076,500 -208,500 0.48% 255,692,430
2019-12-06 2019-12-04 10.360 24,285,000 -128,300 0.48% 251,592,600
2019-12-05 2019-12-03 10.100 24,413,300 -29,000 0.48% 246,574,330
2019-12-04 2019-12-02 10.100 24,442,300 +8,000 0.48% 246,867,230
2019-12-03 2019-11-29 9.980 24,434,300 +17,100 0.48% 243,854,314
2019-12-02 2019-11-28 10.340 24,417,200 +749,500 0.48% 252,473,848
2019-11-29 2019-11-27 10.220 23,667,700 -31,500 0.47% 241,883,894
2019-11-28 2019-11-26 10.060 23,699,200 +14,000 0.47% 238,413,952
2019-11-27 2019-11-25 10.140 23,685,200 -2,500 0.47% 240,167,928
2019-11-26 2019-11-22 10.120 23,687,700 +1,000 0.47% 239,719,524
2019-11-25 2019-11-21 10.060 23,686,700 +117,500 0.47% 238,288,202
2019-11-22 2019-11-20 10.140 23,569,200 +56,000 0.47% 238,991,688
2019-11-21 2019-11-19 10.180 23,513,200 +180,500 0.47% 239,364,376
2019-11-20 2019-11-18 10.600 23,332,700 +29,700 0.46% 247,326,620
2019-11-19 2019-11-15 10.600 23,303,000 -14,300 0.46% 247,011,800
2019-11-18 2019-11-14 10.900 23,317,300 -165,200 0.46% 254,158,570
2019-11-15 2019-11-13 10.340 23,482,500 -204,500 0.46% 242,809,050
2019-11-14 2019-11-12 9.720 23,687,000 +23,500 0.47% 230,237,640
2019-11-13 2019-11-11 9.690 23,663,500 +10,000 0.47% 229,299,315
2019-11-12 2019-11-08 9.840 23,653,500 +76,500 0.47% 232,750,440
2019-11-11 2019-11-07 9.830 23,577,000 -215,000 0.47% 231,761,910
2019-11-08 2019-11-06 10.300 23,792,000 +2,000 0.47% 245,057,600
2019-11-07 2019-11-05 10.400 23,790,000 -75,500 0.47% 247,416,000
2019-11-06 2019-11-04 10.360 23,865,500 -88,500 0.47% 247,246,580
2019-11-05 2019-11-01 10.100 23,954,000 -1,700 0.47% 241,935,400
2019-11-04 2019-10-31 9.990 23,955,700 -81,000 0.47% 239,317,443
2019-11-01 2019-10-30 9.420 24,036,700 -73,000 0.48% 226,425,714
2019-10-31 2019-10-29 9.690 24,109,700 -10,000 0.48% 233,622,993
2019-10-30 2019-10-28 9.690 24,119,700 +15,000 0.48% 233,719,893
2019-10-29 2019-10-25 9.560 24,104,700 +5,000 0.48% 230,440,932
2019-10-28 2019-10-24 9.450 24,099,700 +35,000 0.48% 227,742,165
2019-10-25 2019-10-23 9.640 24,064,700 +31,000 0.48% 231,983,708
2019-10-24 2019-10-22 9.760 24,033,700 -17,500 0.48% 234,568,912
2019-10-22 2019-10-18 9.690 24,051,200 +10,500 0.48% 233,056,128
2019-10-21 2019-10-17 9.740 24,040,700 +5,000 0.48% 234,156,418
2019-10-18 2019-10-16 9.720 24,035,700 +29,700 0.48% 233,627,004
2019-10-17 2019-10-15 9.680 24,006,000 +6,000 0.48% 232,378,080
2019-10-16 2019-10-14 9.870 24,000,000 +58,000 0.47% 236,880,000
2019-10-15 2019-10-11 9.800 23,942,000 -60,000 0.47% 234,631,600
2019-10-14 2019-10-10 9.720 24,002,000 +41,500 0.47% 233,299,440
2019-10-11 2019-10-09 9.530 23,960,500 +54,000 0.47% 228,343,565
2019-10-10 2019-10-08 9.540 23,906,500 +68,500 0.47% 228,068,010
2019-10-09 2019-10-04 9.640 23,838,000 +28,000 0.47% 229,798,320
2019-10-08 2019-10-03 9.920 23,810,000 +83,000 0.47% 236,195,200
2019-10-04 2019-10-02 9.940 23,727,000 +15,000 0.47% 235,846,380
2019-10-03 2019-09-30 9.800 23,712,000 +37,500 0.47% 232,377,600
2019-10-02 2019-09-27 9.890 23,674,500 +18,000 0.47% 234,140,805
2019-09-30 2019-09-26 9.930 23,656,500 -49,500 0.47% 234,909,045
2019-09-27 2019-09-25 10.160 23,706,000 +9,900 0.47% 240,852,960
2019-09-26 2019-09-24 10.600 23,696,100 +85,000 0.47% 251,178,660
2019-09-25 2019-09-23 10.420 23,611,100 -43,500 0.47% 246,027,662
2019-09-24 2019-09-20 10.720 23,654,600 -83,400 0.47% 253,577,312
2019-09-23 2019-09-19 10.560 23,738,000 +13,500 0.47% 250,673,280
2019-09-20 2019-09-18 10.620 23,724,500 -28,500 0.47% 251,954,190
2019-09-19 2019-09-17 10.300 23,753,000 +1,396,000 0.47% 244,655,900
2019-09-18 2019-09-16 10.560 22,357,000 +557,000 0.44% 236,089,920
2019-09-17 2019-09-13 10.140 21,800,000 +2,600 0.43% 221,052,000
2019-09-16 2019-09-12 9.820 21,797,400 +28,000 0.43% 214,050,468
2019-09-13 2019-09-11 9.700 21,769,400 +40,900 0.43% 211,163,180
2019-09-12 2019-09-10 9.720 21,728,500 -13,000 0.43% 211,201,020
2019-09-11 2019-09-09 9.890 21,741,500 +59,000 0.43% 215,023,435
2019-09-10 2019-09-06 9.230 21,682,500 -71,000 0.43% 200,129,475
2019-09-09 2019-09-05 9.190 21,753,500 -138,500 0.43% 199,914,665
2019-09-06 2019-09-04 8.810 21,892,000 +6,500 0.43% 192,868,520
2019-09-05 2019-09-03 8.710 21,885,500 +10,000 0.43% 190,622,705
2019-09-04 2019-09-02 8.790 21,875,500 -22,500 0.43% 192,285,645
2019-09-03 2019-08-30 8.620 21,898,000 +500 0.43% 188,760,760
2019-09-02 2019-08-29 8.600 21,897,500 +50,000 0.43% 188,318,500
2019-08-30 2019-08-28 8.700 21,847,500 +17,000 0.43% 190,073,250
2019-08-29 2019-08-27 8.770 21,830,500 -29,000 0.43% 191,453,485
2019-08-28 2019-08-26 8.730 21,859,500 -15,000 0.43% 190,833,435
2019-08-27 2019-08-23 8.910 21,874,500 +14,500 0.43% 194,901,795
2019-08-26 2019-08-22 8.990 21,860,000 -33,500 0.43% 196,521,400
2019-08-23 2019-08-21 9.100 21,893,500 -149,000 0.43% 199,230,850
2019-08-22 2019-08-20 8.630 22,042,500 -103,000 0.44% 190,226,775
2019-08-21 2019-08-19 8.500 22,145,500 +43,000 0.44% 188,236,750
2019-08-20 2019-08-16 8.360 22,102,500 +74,500 0.44% 184,776,900
2019-08-19 2019-08-15 8.300 22,028,000 +55,000 0.44% 182,832,400
2019-08-16 2019-08-14 8.500 21,973,000 +23,000 0.43% 186,770,500
2019-08-15 2019-08-13 8.390 21,950,000 +169,000 0.43% 184,160,500
2019-08-14 2019-08-12 8.870 21,781,000 +20,500 0.43% 193,197,470
2019-08-13 2019-08-09 8.910 21,760,500 -199,000 0.43% 193,886,055
2019-08-12 2019-08-08 8.660 21,959,500 -28,000 0.43% 190,169,270
2019-08-09 2019-08-07 8.460 21,987,500 +96,000 0.44% 186,014,250
2019-08-08 2019-08-06 8.580 21,891,500 +234,500 0.43% 187,829,070
2019-08-07 2019-08-05 8.650 21,657,000 +2,000 0.43% 187,333,050
2019-08-06 2019-08-02 8.790 21,655,000 +131,000 0.43% 190,347,450
2019-08-05 2019-08-01 9.180 21,524,000 +78,000 0.43% 197,590,320
2019-08-02 2019-07-31 9.290 21,446,000 -500 0.42% 199,233,340
2019-08-01 2019-07-30 9.220 21,446,500 -31,600 0.42% 197,736,730
2019-07-31 2019-07-29 9.120 21,478,100 -13,500 0.43% 195,880,272
2019-07-30 2019-07-26 9.020 21,491,600 -45,700 0.43% 193,854,232
2019-07-29 2019-07-25 9.110 21,537,300 -104,000 0.43% 196,204,803
2019-07-26 2019-07-24 8.730 21,641,300 -29,700 0.43% 188,928,549
2019-07-25 2019-07-23 8.810 21,671,000 -30,000 0.43% 190,921,510
2019-07-23 2019-07-19 8.470 21,701,000 -8,000 0.43% 183,807,470
2019-07-22 2019-07-18 8.350 21,709,000 +58,000 0.43% 181,270,150
2019-07-19 2019-07-17 8.510 21,651,000 -10,500 0.43% 184,250,010
2019-07-18 2019-07-16 8.480 21,661,500 -20,500 0.43% 183,689,520
2019-07-17 2019-07-15 8.430 21,682,000 +7,000 0.43% 182,779,260
2019-07-16 2019-07-12 8.260 21,675,000 +78,000 0.43% 179,035,500
2019-07-15 2019-07-11 8.420 21,597,000 +140,000 0.43% 181,846,740
2019-07-12 2019-07-10 8.420 21,457,000 +126,000 0.42% 180,667,940
2019-07-11 2019-07-09 8.280 21,331,000 +8,000 0.42% 176,620,680
2019-07-10 2019-07-08 8.400 21,323,000 +10,000 0.42% 179,113,200
2019-07-09 2019-07-05 8.460 21,313,000 +9,500 0.42% 180,307,980
2019-07-04 2019-07-02 8.860 21,303,500 -20,000 0.42% 188,749,010
2019-07-03 2019-06-28 8.700 21,323,500 -38,000 0.42% 185,514,450
2019-07-02 2019-06-27 8.540 21,361,500 -20,000 0.42% 182,427,210
2019-06-28 2019-06-26 8.340 21,381,500 +1,000 0.42% 178,321,710
2019-06-27 2019-06-25 8.330 21,380,500 +35,000 0.42% 178,099,565
2019-06-26 2019-06-24 8.540 21,345,500 -542,500 0.42% 182,290,570
2019-06-25 2019-06-21 8.450 21,888,000 -209,500 0.43% 184,953,600
2019-06-24 2019-06-20 8.610 22,097,500 -48,500 0.44% 190,259,475
2019-06-21 2019-06-19 8.490 22,146,000 +58,500 0.44% 188,019,540
2019-06-20 2019-06-18 8.330 22,087,500 +1,500 0.44% 183,988,875
2019-06-19 2019-06-17 8.230 22,086,000 +29,000 0.44% 181,767,780
2019-06-18 2019-06-14 8.420 22,057,000 +23,500 0.44% 185,719,940
2019-06-17 2019-06-13 8.550 22,033,500 -27,500 0.44% 188,386,425
2019-06-14 2019-06-12 8.690 22,061,000 +1,000 0.44% 191,710,090
2019-06-13 2019-06-11 8.980 22,060,000 -20,000 0.44% 198,098,800
2019-06-11 2019-06-06 8.760 22,080,000 +51,500 0.44% 193,420,800
2019-06-10 2019-06-05 8.880 22,028,500 +20,000 0.44% 195,613,080
2019-06-06 2019-06-04 8.840 22,008,500 +60,000 0.44% 194,555,140
2019-06-05 2019-06-03 9.180 21,948,500 +90,200 0.43% 201,487,230
2019-06-04 2019-05-31 9.430 21,858,300 -85,500 0.43% 206,123,769
2019-06-03 2019-05-30 9.320 21,943,800 +18,500 0.43% 204,516,216
2019-05-31 2019-05-29 9.090 21,925,300 +159,000 0.43% 199,300,977
2019-05-30 2019-05-28 9.270 21,766,300 -78,500 0.43% 201,773,601
2019-05-29 2019-05-27 9.270 21,844,800 +954,000 0.43% 202,501,296
2019-05-28 2019-05-24 8.420 20,890,800 +65,000 0.41% 175,900,536
2019-05-27 2019-05-23 8.800 20,825,800 +94,000 0.41% 183,267,040
2019-05-24 2019-05-22 9.070 20,731,800 -93,500 0.41% 188,037,426
2019-05-23 2019-05-21 8.580 20,825,300 -70,000 0.41% 178,681,074
2019-05-22 2019-05-20 8.670 20,895,300 -26,500 0.41% 181,162,251
2019-05-21 2019-05-17 8.030 20,921,800 -36,000 0.41% 168,002,054
2019-05-20 2019-05-16 8.030 20,957,800 +19,500 0.41% 168,291,134
2019-05-17 2019-05-15 8.240 20,938,300 +58,000 0.41% 172,531,592
2019-05-16 2019-05-14 8.000 20,880,300 +5,000 0.41% 167,042,400
2019-05-15 2019-05-10 8.230 20,875,300 -164,000 0.41% 171,803,719
2019-05-14 2019-05-09 8.030 21,039,300 +21,000 0.42% 168,945,579
2019-05-10 2019-05-08 8.040 21,018,300 +23,000 0.42% 168,987,132
2019-05-09 2019-05-07 8.330 20,995,300 +77,500 0.42% 174,890,849
2019-05-08 2019-05-06 8.400 20,917,800 +64,000 0.41% 175,709,520
2019-05-07 2019-05-03 9.120 20,853,800 -163,000 0.41% 190,186,656
2019-05-06 2019-05-02 8.510 21,016,800 -77,000 0.42% 178,852,968
2019-05-03 2019-04-30 8.390 21,093,800 -76,000 0.42% 176,976,982
2019-05-02 2019-04-29 8.200 21,169,800 -18,000 0.42% 173,592,360
2019-04-30 2019-04-26 8.160 21,187,800 +42,000 0.42% 172,892,448
2019-04-29 2019-04-25 8.090 21,145,800 +15,000 0.42% 171,069,522
2019-04-26 2019-04-24 8.310 21,130,800 -52,000 0.42% 175,596,948
2019-04-25 2019-04-23 8.300 21,182,800 +3,000 0.42% 175,817,240
2019-04-24 2019-04-18 8.370 21,179,800 -178,100 0.42% 177,274,926
2019-04-23 2019-04-17 8.150 21,357,900 -160,000 0.42% 174,066,885
2019-04-17 2019-04-15 7.960 21,517,900 -15,000 0.43% 171,282,484
2019-04-16 2019-04-12 7.930 21,532,900 -14,800 0.43% 170,755,897
2019-04-15 2019-04-11 7.780 21,547,700 +31,500 0.43% 167,641,106
2019-04-12 2019-04-10 7.970 21,516,200 -75,000 0.43% 171,484,114
2019-04-11 2019-04-09 7.990 21,591,200 +2,000 0.43% 172,513,688
2019-04-10 2019-04-08 8.010 21,589,200 +26,000 0.43% 172,929,492
2019-04-09 2019-04-04 8.080 21,563,200 +10,000 0.43% 174,230,656
2019-04-08 2019-04-03 8.130 21,553,200 -28,000 0.43% 175,227,516
2019-04-04 2019-04-02 8.130 21,581,200 -40,000 0.43% 175,455,156
2019-04-03 2019-04-01 7.880 21,621,200 +19,000 0.43% 170,375,056
2019-04-02 2019-03-29 7.940 21,602,200 +300 0.43% 171,521,468
2019-04-01 2019-03-28 7.810 21,601,900 -10,300 0.43% 168,710,839
2019-03-28 2019-03-26 7.670 21,612,200 +70,500 0.43% 165,765,574
2019-03-27 2019-03-25 7.730 21,541,700 +16,000 0.43% 166,517,341
2019-03-26 2019-03-22 7.830 21,525,700 +2,500 0.43% 168,546,231
2019-03-25 2019-03-21 7.850 21,523,200 -5,000 0.43% 168,957,120
2019-03-22 2019-03-20 7.840 21,528,200 +54,000 0.43% 168,781,088
2019-03-21 2019-03-19 8.140 21,474,200 -20,000 0.43% 174,799,988
2019-03-20 2019-03-18 8.070 21,494,200 +84,700 0.43% 173,458,194
2019-03-19 2019-03-15 8.090 21,409,500 +8,000 0.42% 173,202,855
2019-03-18 2019-03-14 8.150 21,401,500 +100,000 0.42% 174,422,225
2019-03-15 2019-03-13 8.340 21,301,500 +10,000 0.42% 177,654,510
2019-03-14 2019-03-12 8.450 21,291,500 -83,500 0.42% 179,913,175
2019-03-13 2019-03-11 8.500 21,375,000 -55,000 0.42% 181,687,500
2019-03-12 2019-03-08 8.050 21,430,000 +193,000 0.43% 172,511,500
2019-03-11 2019-03-07 8.050 21,237,000 +12,000 0.42% 170,957,850
2019-03-08 2019-03-06 8.260 21,225,000 +45,000 0.42% 175,318,500
2019-03-07 2019-03-05 8.440 21,180,000 -35,000 0.42% 178,759,200
2019-03-06 2019-03-04 8.250 21,215,000 -72,500 0.42% 175,023,750
2019-03-04 2019-02-28 7.950 21,287,500 +2,000 0.42% 169,235,625
2019-03-01 2019-02-27 8.070 21,285,500 +57,000 0.42% 171,773,985
2019-02-28 2019-02-26 8.340 21,228,500 +111,500 0.42% 177,045,690
2019-02-27 2019-02-25 8.480 21,117,000 -12,000 0.42% 179,072,160
2019-02-26 2019-02-22 8.480 21,129,000 -105,500 0.42% 179,173,920
2019-02-25 2019-02-21 8.040 21,234,500 -43,000 0.42% 170,725,380
2019-02-22 2019-02-20 7.950 21,277,500 -13,000 0.42% 169,156,125
2019-02-21 2019-02-19 7.850 21,290,500 +109,000 0.42% 167,130,425
2019-02-20 2019-02-18 8.180 21,181,500 -163,000 0.42% 173,264,670
2019-02-19 2019-02-15 8.030 21,344,500 +1,000 0.42% 171,396,335
2019-02-18 2019-02-14 8.270 21,343,500 +17,500 0.42% 176,510,745
2019-02-15 2019-02-13 8.200 21,326,000 +145,500 0.42% 174,873,200
2019-02-14 2019-02-12 8.200 21,180,500 +135,500 0.42% 173,680,100
2019-02-13 2019-02-11 7.640 21,045,000 -116,000 0.42% 160,783,800
2019-02-12 2019-02-08 7.450 21,161,000 +128,000 0.42% 157,649,450
2019-02-11 2019-02-04 7.360 21,033,000 -19,000 0.42% 154,802,880
2019-02-08 2019-01-31 7.390 21,052,000 +1,500 0.42% 155,574,280
2019-02-01 2019-01-30 7.310 21,050,500 +6,000 0.42% 153,879,155
2019-01-31 2019-01-29 7.410 21,044,500 -11,000 0.42% 155,939,745
2019-01-30 2019-01-28 7.230 21,055,500 +2,500 0.42% 152,231,265
2019-01-29 2019-01-25 7.390 21,053,000 -8,500 0.42% 155,581,670
2019-01-28 2019-01-24 7.370 21,061,500 -129,000 0.42% 155,223,255
2019-01-25 2019-01-23 6.870 21,190,500 +10,000 0.42% 145,578,735
2019-01-24 2019-01-22 6.920 21,180,500 +19,000 0.42% 146,569,060
2019-01-23 2019-01-21 7.110 21,161,500 -15,000 0.42% 150,458,265
2019-01-22 2019-01-18 6.790 21,176,500 -2,000 0.42% 143,788,435
2019-01-21 2019-01-17 6.510 21,178,500 -14,000 0.42% 137,872,035
2019-01-18 2019-01-16 6.560 21,192,500 +10,000 0.42% 139,022,800
2019-01-17 2019-01-15 6.590 21,182,500 -8,000 0.42% 139,592,675
2019-01-11 2019-01-09 6.530 21,190,500 -86,000 0.42% 138,373,965
2019-01-08 2019-01-04 6.310 21,276,500 +91,000 0.42% 134,254,715
2019-01-07 2019-01-03 6.430 21,185,500 +7,500 0.42% 136,222,765
2019-01-04 2019-01-02 6.580 21,178,000 +88,000 0.42% 139,351,240
2019-01-03 2018-12-31 6.850 21,090,000 -3,000 0.42% 144,466,500
2019-01-02 2018-12-27 6.760 21,093,000 +10,000 0.42% 142,588,680
2018-12-28 2018-12-24 6.830 21,083,000 -171,500 0.42% 143,996,890
2018-12-27 2018-12-20 7.120 21,254,500 -18,500 0.42% 151,332,040
2018-12-21 2018-12-19 7.420 21,273,000 -1,000 0.42% 157,845,660
2018-12-20 2018-12-18 7.410 21,274,000 -101,000 0.42% 157,640,340
2018-12-19 2018-12-17 7.520 21,375,000 -7,000 0.42% 160,740,000
2018-12-18 2018-12-14 7.450 21,382,000 -10,000 0.42% 159,295,900
2018-12-17 2018-12-13 7.520 21,392,000 -53,000 0.42% 160,867,840
2018-12-13 2018-12-11 7.440 21,445,000 -4,700 0.43% 159,550,800
2018-12-12 2018-12-10 7.440 21,449,700 -10,000 0.43% 159,585,768
2018-12-11 2018-12-07 7.290 21,459,700 +15,000 0.43% 156,441,213
2018-12-10 2018-12-06 7.150 21,444,700 +30,000 0.43% 153,329,605
2018-12-07 2018-12-05 7.440 21,414,700 +140,000 0.42% 159,325,368
2018-12-06 2018-12-04 7.620 21,274,700 +9,500 0.42% 162,113,214
2018-12-05 2018-12-03 7.420 21,265,200 -4,000 0.42% 157,787,784
2018-12-04 2018-11-30 7.190 21,269,200 +62,100 0.42% 152,925,548
2018-11-30 2018-11-28 7.240 21,207,100 -220,000 0.42% 153,539,404
2018-11-29 2018-11-27 7.200 21,427,100 -44,500 0.43% 154,275,120
2018-11-28 2018-11-26 6.990 21,471,600 +38,000 0.43% 150,086,484
2018-11-27 2018-11-23 6.950 21,433,600 +10,000 0.43% 148,963,520
2018-11-26 2018-11-22 7.050 21,423,600 -85,000 0.43% 151,036,380
2018-11-23 2018-11-21 7.040 21,508,600 -78,000 0.43% 151,420,544
2018-11-22 2018-11-20 6.650 21,586,600 +16,100 0.43% 143,550,890
2018-11-21 2018-11-19 6.850 21,570,500 +6,000 0.43% 147,757,925
2018-11-20 2018-11-16 6.860 21,564,500 -102,400 0.43% 147,932,470
2018-11-19 2018-11-15 6.700 21,666,900 -6,000 0.43% 145,168,230
2018-11-16 2018-11-14 6.340 21,672,900 +205,000 0.43% 137,406,186
2018-11-15 2018-11-13 6.410 21,467,900 +40,000 0.43% 137,609,239
2018-11-14 2018-11-12 6.500 21,427,900 +15,000 0.43% 139,281,350
2018-11-13 2018-11-09 6.350 21,412,900 -11,000 0.42% 135,971,915
2018-11-12 2018-11-08 6.560 21,423,900 -51,000 0.43% 140,540,784
2018-11-09 2018-11-07 6.880 21,474,900 +26,000 0.43% 147,747,312
2018-11-08 2018-11-06 6.940 21,448,900 -145,000 0.43% 148,855,366
2018-11-07 2018-11-05 7.130 21,593,900 -13,000 0.43% 153,964,507
2018-11-06 2018-11-02 7.270 21,606,900 -296,000 0.43% 157,082,163
2018-11-05 2018-11-01 6.570 21,902,900 +193,800 0.43% 143,902,053
2018-11-02 2018-10-31 6.470 21,709,100 -27,500 0.43% 140,457,877
2018-11-01 2018-10-30 5.990 21,736,600 -32,000 0.43% 130,202,234
2018-10-31 2018-10-29 6.000 21,768,600 -14,000 0.43% 130,611,600
2018-10-30 2018-10-26 5.990 21,782,600 +275,000 0.43% 130,477,774
2018-10-29 2018-10-25 6.040 21,507,600 +18,000 0.43% 129,905,904
2018-10-26 2018-10-24 6.230 21,489,600 -8,000 0.43% 133,880,208
2018-10-25 2018-10-23 6.450 21,497,600 +44,000 0.43% 138,659,520
2018-10-24 2018-10-22 6.830 21,453,600 +97,000 0.42% 146,528,088
2018-10-23 2018-10-19 6.680 21,356,600 -20,000 0.42% 142,662,088
2018-10-22 2018-10-18 6.760 21,376,600 +56,000 0.42% 144,505,816
2018-10-19 2018-10-16 6.810 21,320,600 +15,000 0.42% 145,193,286
2018-10-18 2018-10-15 6.900 21,305,600 +110,000 0.42% 147,008,640
2018-10-16 2018-10-12 7.180 21,195,600 -7,000 0.42% 152,184,408
2018-10-15 2018-10-11 6.920 21,202,600 +10,000 0.42% 146,721,992
2018-10-12 2018-10-10 7.490 21,192,600 +16,000 0.42% 158,732,574
2018-10-11 2018-10-09 7.790 21,176,600 -18,500 0.42% 164,965,714
2018-10-10 2018-10-08 7.700 21,195,100 -25,700 0.42% 163,202,270
2018-10-09 2018-10-05 7.930 21,220,800 +22,500 0.42% 168,280,944
2018-10-08 2018-10-04 8.260 21,198,300 +5,000 0.42% 175,097,958
2018-10-04 2018-10-02 8.410 21,193,300 -1,000 0.42% 178,235,653
2018-10-03 2018-09-28 8.440 21,194,300 -10,500 0.42% 178,879,892
2018-10-02 2018-09-27 8.360 21,204,800 +120,000 0.42% 177,272,128
2018-09-28 2018-09-26 8.470 21,084,800 -4,000 0.42% 178,588,256
2018-09-27 2018-09-24 8.450 21,088,800 +12,500 0.42% 178,200,360
2018-09-26 2018-09-21 8.510 21,076,300 +100,000 0.42% 179,359,313
2018-09-24 2018-09-20 8.620 20,976,300 +5,000 0.42% 180,815,706
2018-09-21 2018-09-19 8.660 20,971,300 -2,000 0.42% 181,611,458
2018-09-20 2018-09-18 8.470 20,973,300 +207,000 0.42% 177,643,851
2018-09-19 2018-09-17 8.400 20,766,300 +14,500 0.41% 174,436,920
2018-09-18 2018-09-14 8.710 20,751,800 -20,000 0.41% 180,748,178
2018-09-17 2018-09-13 8.550 20,771,800 +1,500 0.41% 177,598,890
2018-09-14 2018-09-12 8.350 20,770,300 +3,000 0.41% 173,432,005
2018-09-13 2018-09-11 8.490 20,767,300 -6,500 0.41% 176,314,377
2018-09-12 2018-09-10 8.520 20,773,800 -4,000 0.41% 176,992,776
2018-09-11 2018-09-07 8.670 20,777,800 +17,000 0.41% 180,143,526
2018-09-10 2018-09-06 8.840 20,760,800 +16,000 0.41% 183,525,472
2018-09-07 2018-09-05 8.910 20,744,800 +17,100 0.41% 184,836,168
2018-09-06 2018-09-04 9.130 20,727,700 -7,000 0.41% 189,243,901
2018-09-05 2018-09-03 9.040 20,734,700 +10,000 0.41% 187,441,688
2018-09-04 2018-08-31 9.260 20,724,700 -6,000 0.41% 191,910,722
2018-09-03 2018-08-30 9.030 20,730,700 -6,000 0.41% 187,198,221
2018-08-31 2018-08-29 9.110 20,736,700 +22,500 0.41% 188,911,337
2018-08-30 2018-08-28 9.240 20,714,200 -106,000 0.41% 191,399,208
2018-08-29 2018-08-27 9.150 20,820,200 -71,000 0.41% 190,504,830
2018-08-27 2018-08-23 8.840 20,891,200 +500 0.42% 184,678,208
2018-08-24 2018-08-22 8.980 20,890,700 -76,000 0.42% 187,598,486
2018-08-23 2018-08-21 8.850 20,966,700 +70,500 0.42% 185,555,295
2018-08-22 2018-08-20 8.710 20,896,200 -60,000 0.42% 182,005,902
2018-08-20 2018-08-16 8.520 20,956,200 +27,000 0.42% 178,546,824
2018-08-17 2018-08-15 8.620 20,929,200 +110,500 0.42% 180,409,704
2018-08-16 2018-08-14 8.880 20,818,700 +131,500 0.42% 184,870,056
2018-08-15 2018-08-13 9.190 20,687,200 +120,500 0.41% 190,115,368
2018-08-14 2018-08-10 9.860 20,566,700 -142,600 0.41% 202,787,662
2018-08-13 2018-08-09 9.450 20,709,300 -88,000 0.41% 195,702,885
2018-08-10 2018-08-08 9.260 20,797,300 -125,000 0.42% 192,582,998
2018-08-09 2018-08-07 9.080 20,922,300 +86,000 0.42% 189,974,484
2018-08-08 2018-08-06 8.970 20,836,300 +4,500 0.42% 186,901,611
2018-08-07 2018-08-03 9.020 20,831,800 +22,000 0.42% 187,902,836
2018-08-06 2018-08-02 9.190 20,809,800 +49,500 0.42% 191,242,062
2018-08-03 2018-08-01 9.380 20,760,300 +33,000 0.42% 194,731,614
2018-08-02 2018-07-31 9.480 20,727,300 +39,000 0.42% 196,494,804
2018-08-01 2018-07-30 9.650 20,688,300 +58,000 0.41% 199,642,095
2018-07-31 2018-07-27 9.830 20,630,300 -12,000 0.41% 202,795,849
2018-07-30 2018-07-26 9.730 20,642,300 +16,500 0.41% 200,849,579
2018-07-27 2018-07-25 9.940 20,625,800 -80,000 0.41% 205,020,452
2018-07-26 2018-07-24 9.680 20,705,800 +1,000 0.41% 200,432,144
2018-07-24 2018-07-20 9.580 20,704,800 -10,000 0.41% 198,351,984
2018-07-23 2018-07-19 9.480 20,714,800 -35,000 0.41% 196,376,304
2018-07-20 2018-07-18 9.510 20,749,800 -92,500 0.42% 197,330,598
2018-07-18 2018-07-16 9.720 20,842,300 +10,000 0.42% 202,587,156
2018-07-17 2018-07-13 9.800 20,832,300 -10,000 0.42% 204,156,540
2018-07-16 2018-07-12 9.660 20,842,300 -61,000 0.42% 201,336,618
2018-07-13 2018-07-11 9.270 20,903,300 +14,000 0.42% 193,773,591
2018-07-12 2018-07-10 9.300 20,889,300 -571,500 0.42% 194,270,490
2018-07-11 2018-07-09 9.460 21,460,800 +72,000 0.43% 203,019,168
2018-07-10 2018-07-06 9.310 21,388,800 -15,000 0.43% 199,129,728
2018-07-09 2018-07-05 9.380 21,403,800 -225,500 0.43% 200,767,644
2018-07-06 2018-07-04 9.700 21,629,300 +53,500 0.43% 209,804,210
2018-07-05 2018-07-03 10.180 21,575,800 +72,000 0.43% 219,641,644
2018-07-04 2018-06-29 10.200 21,503,800 -13,900 0.43% 219,338,760
2018-07-03 2018-06-28 9.900 21,517,700 +249,500 0.43% 213,025,230
2018-06-29 2018-06-27 10.240 21,268,200 +149,500 0.43% 217,786,368
2018-06-28 2018-06-26 11.280 21,118,700 -7,000 0.43% 238,218,936
2018-06-27 2018-06-25 10.980 21,125,700 +39,500 0.43% 231,960,186
2018-06-26 2018-06-22 11.300 21,086,200 -20,500 0.43% 238,274,060
2018-06-25 2018-06-21 11.160 21,106,700 +137,500 0.43% 235,550,772
2018-06-22 2018-06-20 10.800 20,969,200 -78,500 0.43% 226,467,360
2018-06-21 2018-06-19 10.700 21,047,700 +116,000 0.43% 225,210,390
2018-06-20 2018-06-15 11.160 20,931,700 +13,500 0.42% 233,597,772
2018-06-19 2018-06-14 11.480 20,918,200 -19,000 0.42% 240,140,936
2018-06-15 2018-06-13 11.280 20,937,200 -181,000 0.42% 236,171,616
2018-06-14 2018-06-12 10.780 21,118,200 -118,500 0.43% 227,654,196
2018-06-13 2018-06-11 10.580 21,236,700 +281,000 0.43% 224,684,286
2018-06-11 2018-06-07 10.460 20,955,700 +194,000 0.42% 219,196,622
2018-06-08 2018-06-06 10.680 20,761,700 -79,500 0.42% 221,734,956
2018-06-07 2018-06-05 10.560 20,841,200 -91,000 0.42% 220,083,072
2018-06-06 2018-06-04 10.540 20,932,200 -56,000 0.42% 220,625,388
2018-06-05 2018-06-01 10.340 20,988,200 -95,000 0.43% 217,017,988
2018-06-04 2018-05-31 10.260 21,083,200 -64,000 0.43% 216,313,632
2018-06-01 2018-05-30 10.100 21,147,200 +14,000 0.43% 213,586,720
2018-05-31 2018-05-29 10.160 21,133,200 +74,000 0.43% 214,713,312
2018-05-30 2018-05-28 10.120 21,059,200 +26,500 0.43% 213,119,104
2018-05-29 2018-05-25 10.160 21,032,700 +61,900 0.43% 213,692,232
2018-05-28 2018-05-24 10.360 20,970,800 +25,000 0.43% 217,257,488
2018-05-25 2018-05-23 10.200 20,945,800 +90,000 0.42% 213,647,160
2018-05-24 2018-05-21 10.400 20,855,800 -3,000 0.42% 216,900,320
2018-05-23 2018-05-18 10.420 20,858,800 -224,500 0.42% 217,348,696
2018-05-21 2018-05-17 10.480 21,083,300 -135,500 0.43% 220,952,984
2018-05-17 2018-05-15 10.660 21,218,800 -74,000 0.43% 226,192,408
2018-05-16 2018-05-14 10.780 21,292,800 -131,500 0.43% 229,536,384
2018-05-15 2018-05-11 10.560 21,424,300 -7,200 0.43% 226,240,608
2018-05-14 2018-05-10 10.780 21,431,500 -182,000 0.43% 231,031,570
2018-05-11 2018-05-09 10.180 21,613,500 +452,000 0.44% 220,025,430
2018-05-10 2018-05-08 10.340 21,161,500 -3,500 0.43% 218,809,910
2018-05-09 2018-05-07 10.440 21,165,000 -108,500 0.43% 220,962,600
2018-05-08 2018-05-04 10.320 21,273,500 -159,000 0.43% 219,542,520
2018-05-07 2018-05-03 10.200 21,432,500 -27,500 0.43% 218,611,500
2018-05-04 2018-05-02 9.980 21,460,000 -88,000 0.44% 214,170,800
2018-05-03 2018-04-30 10.120 21,548,000 +28,000 0.44% 218,065,760
2018-05-02 2018-04-27 9.890 21,520,000 +25,500 0.44% 212,832,800
2018-04-30 2018-04-26 9.880 21,494,500 +11,000 0.44% 212,365,660
2018-04-27 2018-04-25 9.970 21,483,500 -27,000 0.44% 214,190,495
2018-04-26 2018-04-24 10.320 21,510,500 +464,000 0.44% 221,988,360
2018-04-25 2018-04-23 10.340 21,046,500 +29,000 0.43% 217,620,810
2018-04-24 2018-04-20 10.640 21,017,500 +129,400 0.43% 223,626,200
2018-04-23 2018-04-19 10.720 20,888,100 -20,100 0.42% 223,920,432
2018-04-20 2018-04-18 10.420 20,908,200 -1,037,000 0.42% 217,863,444
2018-04-19 2018-04-17 9.490 21,945,200 +83,000 0.45% 208,259,948
2018-04-18 2018-04-16 9.790 21,862,200 +99,500 0.44% 214,030,938
2018-04-17 2018-04-13 9.990 21,762,700 +12,000 0.44% 217,409,373
2018-04-16 2018-04-12 10.040 21,750,700 +35,500 0.44% 218,377,028
2018-04-13 2018-04-11 10.120 21,715,200 +70,500 0.44% 219,757,824
2018-04-12 2018-04-10 10.260 21,644,700 -106,000 0.44% 222,074,622
2018-04-11 2018-04-09 10.140 21,750,700 +54,500 0.44% 220,552,098
2018-04-10 2018-04-06 10.060 21,696,200 +103,500 0.44% 218,263,772
2018-04-09 2018-04-04 10.200 21,592,700 +34,100 0.44% 220,245,540
2018-04-06 2018-04-03 10.640 21,558,600 -16,500 0.44% 229,383,504
2018-04-04 2018-03-29 10.260 21,575,100 +116,000 0.44% 221,360,526
2018-04-03 2018-03-28 10.240 21,459,100 +156,500 0.44% 219,741,184
2018-03-29 2018-03-27 10.680 21,302,600 -169,500 0.43% 227,511,768
2018-03-28 2018-03-26 10.340 21,472,100 +157,500 0.44% 222,021,514
2018-03-27 2018-03-23 10.180 21,314,600 +156,000 0.43% 216,982,628
2018-03-26 2018-03-22 10.580 21,158,600 -4,500 0.43% 223,857,988
2018-03-23 2018-03-21 10.860 21,163,100 +29,000 0.43% 229,831,266
2018-03-22 2018-03-20 11.080 21,134,100 -2,600 0.43% 234,165,828
2018-03-21 2018-03-19 10.980 21,136,700 +5,500 0.43% 232,080,966
2018-03-20 2018-03-16 10.980 21,131,200 +55,000 0.43% 232,020,576
2018-03-19 2018-03-15 11.040 21,076,200 -44,000 0.43% 232,681,248
2018-03-16 2018-03-14 11.020 21,120,200 +37,000 0.43% 232,744,604
2018-03-15 2018-03-13 11.140 21,083,200 +71,000 0.43% 234,866,848
2018-03-14 2018-03-12 11.400 21,012,200 +28,500 0.43% 239,539,080
2018-03-13 2018-03-09 11.140 20,983,700 -58,000 0.43% 233,758,418
2018-03-12 2018-03-08 10.920 21,041,700 +500 0.43% 229,775,364
2018-03-09 2018-03-07 10.780 21,041,200 +14,500 0.43% 226,824,136
2018-03-08 2018-03-06 10.860 21,026,700 -84,000 0.43% 228,349,962
2018-03-07 2018-03-05 10.420 21,110,700 -130,100 0.43% 219,973,494
2018-03-06 2018-03-02 10.460 21,240,800 +15,000 0.43% 222,178,768
2018-03-05 2018-03-01 10.580 21,225,800 -24,000 0.43% 224,568,964
2018-03-02 2018-02-28 10.540 21,249,800 +4,000 0.43% 223,972,892
2018-03-01 2018-02-27 10.440 21,245,800 -22,000 0.43% 221,806,152
2018-02-28 2018-02-26 10.660 21,267,800 -166,000 0.43% 226,714,748
2018-02-27 2018-02-23 10.180 21,433,800 -20,000 0.44% 218,196,084
2018-02-26 2018-02-22 10.140 21,453,800 -54,200 0.44% 217,541,532
2018-02-23 2018-02-21 9.970 21,508,000 -90,000 0.44% 214,434,760
2018-02-22 2018-02-20 9.480 21,598,000 -18,500 0.44% 204,749,040
2018-02-21 2018-02-15 9.360 21,616,500 -49,000 0.44% 202,330,440
2018-02-20 2018-02-13 9.000 21,665,500 +37,600 0.44% 194,989,500
2018-02-14 2018-02-12 8.860 21,627,900 +125,000 0.44% 191,623,194
2018-02-13 2018-02-09 9.750 21,502,900 -145,900 0.44% 209,653,275
2018-02-12 2018-02-08 9.980 21,648,800 +24,000 0.44% 216,055,024
2018-02-09 2018-02-07 9.930 21,624,800 +106,600 0.44% 214,734,264
2018-02-08 2018-02-06 10.140 21,518,200 +78,500 0.44% 218,194,548
2018-02-07 2018-02-05 10.840 21,439,700 -108,000 0.44% 232,406,348
2018-02-06 2018-02-02 11.040 21,547,700 +16,000 0.44% 237,886,608
2018-02-05 2018-02-01 10.980 21,531,700 +17,000 0.44% 236,418,066
2018-02-02 2018-01-31 11.340 21,514,700 +52,000 0.44% 243,976,698
2018-02-01 2018-01-30 11.200 21,462,700 -68,500 0.44% 240,382,240
2018-01-31 2018-01-29 11.240 21,531,200 +161,000 0.44% 242,010,688
2018-01-30 2018-01-26 11.500 21,370,200 +62,400 0.43% 245,757,300
2018-01-29 2018-01-25 11.760 21,307,800 -11,500 0.43% 250,579,728
2018-01-26 2018-01-24 11.860 21,319,300 -83,500 0.43% 252,846,898
2018-01-25 2018-01-23 11.420 21,402,800 +29,000 0.44% 244,419,976
2018-01-24 2018-01-22 11.520 21,373,800 -5,000 0.43% 246,226,176
2018-01-23 2018-01-19 11.480 21,378,800 -82,000 0.43% 245,428,624
2018-01-22 2018-01-18 11.240 21,460,800 -188,500 0.44% 241,219,392
2018-01-19 2018-01-17 11.420 21,649,300 +254,500 0.44% 247,235,006
2018-01-18 2018-01-16 11.620 21,394,800 +170,000 0.44% 248,607,576
2018-01-17 2018-01-15 11.760 21,224,800 +843,500 0.43% 249,603,648
2018-01-16 2018-01-12 12.420 20,381,300 -23,200 0.41% 253,135,746
2018-01-15 2018-01-11 12.540 20,404,500 +11,000 0.42% 255,872,430
2018-01-12 2018-01-10 12.340 20,393,500 +33,600 0.41% 251,655,790
2018-01-11 2018-01-09 12.640 20,359,900 +3,000 0.41% 257,349,136
2018-01-10 2018-01-08 12.360 20,356,900 -500 0.41% 251,611,284
2018-01-09 2018-01-05 12.460 20,357,400 +136,500 0.41% 253,653,204
2018-01-08 2018-01-04 12.760 20,220,900 +148,500 0.41% 258,018,684
2018-01-05 2018-01-03 12.520 20,072,400 +81,500 0.41% 251,306,448
2018-01-04 2018-01-02 12.620 19,990,900 +1,065,500 0.41% 252,285,158
2018-01-03 2017-12-29 13.520 18,925,400 -97,000 0.38% 255,871,408
2018-01-02 2017-12-28 13.180 19,022,400 -817,000 0.39% 250,715,232
2017-12-29 2017-12-27 12.340 19,839,400 -348,000 0.40% 244,818,196
2017-12-28 2017-12-22 12.020 20,187,400 -107,500 0.41% 242,652,548
2017-12-27 2017-12-21 11.780 20,294,900 -102,000 0.41% 239,073,922
2017-12-22 2017-12-20 11.660 20,396,900 -74,000 0.42% 237,827,854
2017-12-21 2017-12-19 11.520 20,470,900 -140,500 0.42% 235,824,768
2017-12-20 2017-12-18 11.040 20,611,400 +54,600 0.42% 227,549,856
2017-12-19 2017-12-15 11.280 20,556,800 -460,500 0.42% 231,880,704
2017-12-18 2017-12-14 11.020 21,017,300 +385,000 0.43% 231,610,646
2017-12-15 2017-12-13 11.240 20,632,300 -47,500 0.42% 231,907,052
2017-12-14 2017-12-12 10.940 20,679,800 -15,000 0.42% 226,237,012
2017-12-13 2017-12-11 10.820 20,694,800 -34,000 0.42% 223,917,736
2017-12-12 2017-12-08 10.720 20,728,800 -67,500 0.42% 222,212,736
2017-12-11 2017-12-07 10.280 20,796,300 +38,000 0.42% 213,785,964
2017-12-08 2017-12-06 10.300 20,758,300 +594,500 0.42% 213,810,490
2017-12-07 2017-12-05 10.520 20,163,800 +265,000 0.41% 212,123,176
2017-12-06 2017-12-04 11.200 19,898,800 +107,000 0.41% 222,866,560
2017-12-05 2017-12-01 11.320 19,791,800 -114,300 0.42% 224,043,176
2017-12-04 2017-11-30 10.900 19,906,100 -11,900 0.43% 216,976,490
2017-12-01 2017-11-29 10.840 19,918,000 +406,500 0.43% 215,911,120
2017-11-30 2017-11-28 11.200 19,511,500 +34,500 0.42% 218,528,800
2017-11-29 2017-11-27 11.420 19,477,000 +531,500 0.42% 222,427,340
2017-11-28 2017-11-24 11.900 18,945,500 +590,800 0.41% 225,451,450
2017-11-27 2017-11-23 12.040 18,354,700 +424,500 0.39% 220,990,588
2017-11-24 2017-11-22 12.360 17,930,200 +52,000 0.38% 221,617,272
2017-11-23 2017-11-21 11.700 17,878,200 +299,500 0.38% 209,174,940
2017-11-22 2017-11-20 11.760 17,578,700 -322,000 0.38% 206,725,512
2017-11-21 2017-11-17 11.080 17,900,700 +157,900 0.38% 198,339,756
2017-11-20 2017-11-16 11.520 17,742,800 -879,500 0.38% 204,397,056
2017-11-17 2017-11-15 11.700 18,622,300 -475,600 0.40% 217,880,910
2017-11-16 2017-11-14 13.560 19,097,900 +551,500 0.41% 258,967,524
2017-11-15 2017-11-13 14.360 18,546,400 -612,600 0.40% 266,326,304
2017-11-14 2017-11-10 13.840 19,159,000 +183,000 0.41% 265,160,560
2017-11-13 2017-11-09 14.160 18,976,000 -488,600 0.41% 268,700,160
2017-11-10 2017-11-08 13.240 19,464,600 +841,200 0.42% 257,711,304
2017-11-09 2017-11-07 13.800 18,623,400 +65,600 0.40% 257,002,920
2017-11-08 2017-11-06 14.140 18,557,800 -142,000 0.40% 262,407,292
2017-11-07 2017-11-03 13.860 18,699,800 -123,000 0.40% 259,179,228
2017-11-06 2017-11-02 12.660 18,822,800 -14,300 0.40% 238,296,648
2017-11-03 2017-11-01 12.980 18,837,100 +18,000 0.40% 244,505,558
2017-11-02 2017-10-31 11.960 18,819,100 +356,900 0.40% 225,076,436
2017-11-01 2017-10-30 11.580 18,462,200 -49,500 0.40% 213,792,276
2017-10-31 2017-10-27 11.040 18,511,700 -80,700 0.40% 204,369,168
2017-10-30 2017-10-26 10.760 18,592,400 -18,400 0.40% 200,054,224
2017-10-27 2017-10-25 10.840 18,610,800 -116,600 0.40% 201,741,072
2017-10-26 2017-10-24 10.700 18,727,400 +74,600 0.40% 200,383,180
2017-10-25 2017-10-23 10.800 18,652,800 -361,200 0.40% 201,450,240
2017-10-24 2017-10-20 10.440 19,014,000 +190,900 0.41% 198,506,160
2017-10-23 2017-10-19 9.780 18,823,100 +1,650,000 0.40% 184,089,918
2017-10-20 2017-10-18 10.120 17,173,100 +214,000 0.37% 173,791,772
2017-10-19 2017-10-17 10.140 16,959,100 +24,300 0.36% 171,965,274
2017-10-18 2017-10-16 9.990 16,934,800 -15,800 0.36% 169,178,652
2017-10-17 2017-10-13 10.060 16,950,600 +45,800 0.36% 170,523,036
2017-10-16 2017-10-12 9.500 16,904,800 +210,000 0.36% 160,595,600
2017-10-13 2017-10-11 9.730 16,694,800 -100,700 0.36% 162,440,404
2017-10-12 2017-10-10 9.930 16,795,500 +87,500 0.36% 166,779,315
2017-10-11 2017-10-09 9.950 16,708,000 -299,200 0.36% 166,244,600
2017-10-10 2017-10-06 9.330 17,007,200 -70,700 0.37% 158,677,176
2017-10-09 2017-10-04 8.830 17,077,900 +52,200 0.37% 150,797,857
2017-10-06 2017-10-03 8.800 17,025,700 +33,200 0.37% 149,826,160
2017-10-04 2017-09-29 8.820 16,992,500 +38,500 0.37% 149,873,850
2017-10-03 2017-09-28 8.770 16,954,000 -19,500 0.36% 148,686,580
2017-09-29 2017-09-27 8.460 16,973,500 -15,000 0.36% 143,595,810
2017-09-28 2017-09-26 8.250 16,988,500 +5,000 0.37% 140,155,125
2017-09-27 2017-09-25 8.160 16,983,500 -8,500 0.37% 138,585,360
2017-09-26 2017-09-22 8.630 16,992,000 -99,700 0.37% 146,640,960
2017-09-25 2017-09-21 8.760 17,091,700 -23,500 0.37% 149,723,292
2017-09-22 2017-09-20 8.910 17,115,200 -374,000 0.37% 152,496,432
2017-09-21 2017-09-19 8.600 17,489,200 -52,500 0.38% 150,407,120
2017-09-20 2017-09-18 8.600 17,541,700 +25,300 0.38% 150,858,620
2017-09-19 2017-09-15 8.170 17,516,400 +22,000 0.38% 143,108,988
2017-09-18 2017-09-14 8.220 17,494,400 -88,500 0.38% 143,803,968
2017-09-15 2017-09-13 8.030 17,582,900 -137,000 0.38% 141,190,687
2017-09-14 2017-09-12 7.740 17,719,900 +4,900 0.38% 137,152,026
2017-09-13 2017-09-11 7.670 17,715,000 +8,200 0.38% 135,874,050
2017-09-12 2017-09-08 7.680 17,706,800 +52,000 0.38% 135,988,224
2017-09-11 2017-09-07 7.900 17,654,800 -3,900 0.38% 139,472,920
2017-09-08 2017-09-06 7.830 17,658,700 -20,100 0.38% 138,267,621
2017-09-07 2017-09-05 8.110 17,678,800 -349,500 0.38% 143,375,068
2017-09-06 2017-09-04 7.230 18,028,300 +34,000 0.39% 130,344,609
2017-09-05 2017-09-01 7.290 17,994,300 -60,000 0.39% 131,178,447
2017-09-04 2017-08-31 7.360 18,054,300 -39,000 0.39% 132,879,648
2017-09-01 2017-08-30 7.220 18,093,300 +64,000 0.39% 130,633,626
2017-08-31 2017-08-29 7.320 18,029,300 +154,000 0.39% 131,974,476
2017-08-30 2017-08-28 7.030 17,875,300 +23,000 0.38% 125,663,359
2017-08-29 2017-08-25 7.140 17,852,300 +32,000 0.38% 127,465,422
2017-08-28 2017-08-24 7.130 17,820,300 -12,500 0.38% 127,058,739
2017-08-25 2017-08-22 7.140 17,832,800 +6,000 0.38% 127,326,192
2017-08-24 2017-08-21 7.180 17,826,800 -49,000 0.38% 127,996,424
2017-08-22 2017-08-18 7.200 17,875,800 -110,000 0.38% 128,705,760
2017-08-21 2017-08-17 7.310 17,985,800 -6,700 0.39% 131,476,198
2017-08-18 2017-08-16 7.340 17,992,500 -18,800 0.39% 132,064,950
2017-08-17 2017-08-15 7.260 18,011,300 +66,000 0.39% 130,762,038
2017-08-16 2017-08-14 7.330 17,945,300 +80,600 0.39% 131,539,049
2017-08-15 2017-08-11 7.200 17,864,700 +124,500 0.38% 128,625,840
2017-08-14 2017-08-10 7.430 17,740,200 +278,500 0.38% 131,809,686
2017-08-11 2017-08-09 7.960 17,461,700 +470,000 0.38% 138,995,132
2017-08-10 2017-08-08 8.880 16,991,700 -176,000 0.37% 150,886,296
2017-08-09 2017-08-07 8.570 17,167,700 +29,500 0.37% 147,127,189
2017-08-08 2017-08-04 8.480 17,138,200 +19,000 0.37% 145,331,936
2017-08-07 2017-08-03 8.550 17,119,200 -200 0.37% 146,369,160
2017-08-04 2017-08-02 8.590 17,119,400 -26,500 0.37% 147,055,646
2017-08-03 2017-08-01 8.510 17,145,900 +20,000 0.37% 145,911,609
2017-08-02 2017-07-31 8.600 17,125,900 +46,000 0.37% 147,282,740
2017-08-01 2017-07-28 8.420 17,079,900 +134,000 0.37% 143,812,758
2017-07-31 2017-07-27 8.690 16,945,900 +135,500 0.36% 147,259,871
2017-07-28 2017-07-26 8.790 16,810,400 +113,400 0.36% 147,763,416
2017-07-27 2017-07-25 9.040 16,697,000 +5,000 0.36% 150,940,880
2017-07-26 2017-07-24 9.120 16,692,000 +7,000 0.36% 152,231,040
2017-07-25 2017-07-21 9.120 16,685,000 +3,500 0.36% 152,167,200
2017-07-24 2017-07-20 9.230 16,681,500 -4,900 0.36% 153,970,245
2017-07-21 2017-07-19 9.310 16,686,400 -115,500 0.36% 155,350,384
2017-07-20 2017-07-18 9.170 16,801,900 -8,700 0.36% 154,073,423
2017-07-19 2017-07-17 8.980 16,810,600 -39,500 0.36% 150,959,188
2017-07-18 2017-07-14 9.000 16,850,100 -1,000 0.36% 151,650,900
2017-07-17 2017-07-13 9.100 16,851,100 -35,500 0.36% 153,345,010
2017-07-14 2017-07-12 9.040 16,886,600 -242,500 0.36% 152,654,864
2017-07-13 2017-07-11 8.630 17,129,100 -20,000 0.37% 147,824,133
2017-07-12 2017-07-10 8.500 17,149,100 +147,000 0.37% 145,767,350
2017-07-11 2017-07-07 8.570 17,002,100 +18,900 0.37% 145,707,997
2017-07-10 2017-07-06 8.940 16,983,200 -27,000 0.37% 151,829,808
2017-07-07 2017-07-05 8.800 17,010,200 +51,900 0.37% 149,689,760
2017-07-06 2017-07-04 8.600 16,958,300 -35,500 0.36% 145,841,380
2017-07-05 2017-07-03 8.740 16,993,800 +40,000 0.37% 148,525,812
2017-07-04 2017-06-30 9.050 16,953,800 -75,500 0.36% 153,431,890
2017-07-03 2017-06-29 8.410 17,029,300 +25,500 0.37% 143,216,413
2017-06-30 2017-06-28 8.380 17,003,800 +13,400 0.37% 142,491,844
2017-06-29 2017-06-27 8.470 16,990,400 +13,500 0.37% 143,908,688
2017-06-28 2017-06-26 8.400 16,976,900 -86,000 0.37% 142,605,960
2017-06-27 2017-06-23 8.390 17,062,900 +135,000 0.37% 143,157,731
2017-06-26 2017-06-22 8.570 16,927,900 +41,000 0.36% 145,072,103
2017-06-23 2017-06-21 8.570 16,886,900 +41,000 0.36% 144,720,733
2017-06-22 2017-06-20 8.810 16,845,900 -94,300 0.36% 148,412,379
2017-06-21 2017-06-19 8.770 16,940,200 +4,900 0.36% 148,565,554
2017-06-20 2017-06-16 8.960 16,935,300 -326,700 0.36% 151,740,288
2017-06-19 2017-06-15 8.680 17,262,000 -91,500 0.37% 149,834,160
2017-06-16 2017-06-14 8.570 17,353,500 +222,400 0.37% 148,719,495
2017-06-15 2017-06-13 7.740 17,131,100 -9,000 0.37% 132,594,714
2017-06-14 2017-06-12 7.750 17,140,100 +23,500 0.37% 132,835,775
2017-06-13 2017-06-09 7.880 17,116,600 +45,000 0.37% 134,878,808
2017-06-12 2017-06-08 8.050 17,071,600 -3,000 0.37% 137,426,380
2017-06-09 2017-06-07 8.080 17,074,600 -5,000 0.37% 137,962,768
2017-06-08 2017-06-06 7.910 17,079,600 +131,000 0.37% 135,099,636
2017-06-07 2017-06-05 7.900 16,948,600 -3,000 0.36% 133,893,940
2017-06-06 2017-06-02 8.060 16,951,600 +81,000 0.36% 136,629,896
2017-06-05 2017-06-01 8.150 16,870,600 -35,000 0.36% 137,495,390
2017-06-02 2017-05-31 8.210 16,905,600 +108,000 0.36% 138,794,976
2017-06-01 2017-05-29 8.560 16,797,600 -22,000 0.36% 143,787,456
2017-05-31 2017-05-26 8.400 16,819,600 -5,500 0.36% 141,284,640
2017-05-29 2017-05-25 8.450 16,825,100 -62,000 0.36% 142,172,095
2017-05-26 2017-05-24 8.360 16,887,100 -120,000 0.36% 141,176,156
2017-05-25 2017-05-23 8.390 17,007,100 +21,000 0.37% 142,689,569
2017-05-24 2017-05-22 8.480 16,986,100 +17,000 0.37% 144,042,128
2017-05-23 2017-05-19 8.350 16,969,100 +57,000 0.36% 141,691,985
2017-05-22 2017-05-18 8.410 16,912,100 +206,500 0.36% 142,230,761
2017-05-19 2017-05-17 8.420 16,705,600 +8,000 0.36% 140,661,152
2017-05-18 2017-05-16 8.520 16,697,600 +49,800 0.36% 142,263,552
2017-05-17 2017-05-15 8.410 16,647,800 -3,400 0.36% 140,007,998
2017-05-16 2017-05-12 8.380 16,651,200 +499,000 0.36% 139,537,056
2017-05-15 2017-05-11 9.110 16,152,200 +118,800 0.35% 147,146,542
2017-05-12 2017-05-10 9.370 16,033,400 -12,600 0.34% 150,232,958
2017-05-11 2017-05-09 9.370 16,046,000 +26,000 0.35% 150,351,020
2017-05-10 2017-05-08 9.490 16,020,000 -20,000 0.34% 152,029,800
2017-05-09 2017-05-05 9.440 16,040,000 +1,500 0.34% 151,417,600
2017-05-08 2017-05-04 9.430 16,038,500 +18,000 0.34% 151,243,055
2017-05-05 2017-05-02 9.640 16,020,500 +31,100 0.34% 154,437,620
2017-05-04 2017-04-28 9.860 15,989,400 -126,500 0.34% 157,655,484
2017-05-02 2017-04-27 9.360 16,115,900 -28,000 0.35% 150,844,824
2017-04-28 2017-04-26 9.280 16,143,900 +56,000 0.35% 149,815,392
2017-04-27 2017-04-25 9.180 16,087,900 -10,000 0.35% 147,686,922
2017-04-26 2017-04-24 9.170 16,097,900 +13,500 0.35% 147,617,743
2017-04-25 2017-04-21 9.300 16,084,400 -29,500 0.35% 149,584,920
2017-04-24 2017-04-20 9.070 16,113,900 +32,000 0.35% 146,153,073
2017-04-21 2017-04-19 9.170 16,081,900 -4,000 0.35% 147,471,023
2017-04-20 2017-04-18 9.090 16,085,900 +12,500 0.35% 146,220,831
2017-04-19 2017-04-13 9.220 16,073,400 -52,000 0.35% 148,196,748
2017-04-18 2017-04-12 9.360 16,125,400 +12,000 0.35% 150,933,744
2017-04-13 2017-04-11 9.440 16,113,400 -16,000 0.35% 152,110,496
2017-04-12 2017-04-10 9.600 16,129,400 +10,000 0.35% 154,842,240
2017-04-11 2017-04-07 9.620 16,119,400 -7,000 0.35% 155,068,628
2017-04-10 2017-04-06 9.450 16,126,400 -163,500 0.35% 152,394,480
2017-04-07 2017-04-05 9.700 16,289,900 +47,000 0.35% 158,012,030
2017-04-06 2017-04-03 9.710 16,242,900 -30,000 0.35% 157,718,559
2017-04-05 2017-03-31 9.620 16,272,900 -10,000 0.35% 156,545,298
2017-04-03 2017-03-30 9.620 16,282,900 +139,000 0.35% 156,641,498
2017-03-31 2017-03-29 9.940 16,143,900 +51,000 0.35% 160,470,366
2017-03-30 2017-03-28 10.280 16,092,900 -170,000 0.35% 165,435,012
2017-03-29 2017-03-27 9.980 16,262,900 +133,000 0.35% 162,303,742
2017-03-28 2017-03-24 10.100 16,129,900 +7,000 0.35% 162,911,990
2017-03-27 2017-03-23 10.140 16,122,900 +109,500 0.35% 163,486,206
2017-03-24 2017-03-22 10.000 16,013,400 +87,000 0.35% 160,134,000
2017-03-23 2017-03-21 10.440 15,926,400 +47,500 0.34% 166,271,616
2017-03-22 2017-03-20 10.520 15,878,900 -74,200 0.34% 167,046,028
2017-03-21 2017-03-17 10.700 15,953,100 -73,000 0.34% 170,698,170
2017-03-20 2017-03-16 10.660 16,026,100 +268,000 0.35% 170,838,226
2017-03-17 2017-03-15 10.500 15,758,100 -164,000 0.34% 165,460,050
2017-03-16 2017-03-14 10.340 15,922,100 -49,500 0.34% 164,634,514
2017-03-15 2017-03-13 10.380 15,971,600 -85,000 0.34% 165,785,208
2017-03-14 2017-03-10 10.060 16,056,600 +49,000 0.35% 161,529,396
2017-03-13 2017-03-09 10.080 16,007,600 +15,600 0.35% 161,356,608
2017-03-10 2017-03-08 10.240 15,992,000 +112,500 0.34% 163,758,080
2017-03-09 2017-03-07 10.420 15,879,500 -126,500 0.34% 165,464,390
2017-03-08 2017-03-06 10.040 16,006,000 +16,300 0.35% 160,700,240
2017-03-07 2017-03-03 10.060 15,989,700 +27,500 0.34% 160,856,382
2017-03-06 2017-03-02 9.960 15,962,200 +269,500 0.34% 158,983,512
2017-03-03 2017-03-01 10.060 15,692,700 +38,000 0.34% 157,868,562
2017-03-02 2017-02-28 10.100 15,654,700 +108,000 0.34% 158,112,470
2017-03-01 2017-02-27 10.220 15,546,700 +46,900 0.34% 158,887,274
2017-02-28 2017-02-24 10.280 15,499,800 +11,900 0.34% 159,337,944
2017-02-27 2017-02-23 10.460 15,487,900 +17,600 0.34% 162,003,434
2017-02-24 2017-02-22 10.600 15,470,300 +15,000 0.34% 163,985,180
2017-02-23 2017-02-21 10.220 15,455,300 +338,600 0.34% 157,953,166
2017-02-22 2017-02-20 10.480 15,116,700 +45,000 0.33% 158,423,016
2017-02-21 2017-02-17 10.540 15,071,700 +69,500 0.33% 158,855,718
2017-02-20 2017-02-16 10.640 15,002,200 +110,600 0.33% 159,623,408
2017-02-17 2017-02-15 10.680 14,891,600 +445,500 0.33% 159,042,288
2017-02-16 2017-02-14 11.300 14,446,100 +225,000 0.32% 163,240,930
2017-02-15 2017-02-13 11.440 14,221,100 -193,000 0.31% 162,689,384
2017-02-14 2017-02-10 11.280 14,414,100 +176,000 0.32% 162,591,048
2017-02-13 2017-02-09 11.360 14,238,100 +65,100 0.31% 161,744,816
2017-02-10 2017-02-08 11.440 14,173,000 -8,000 0.31% 162,139,120
2017-02-09 2017-02-07 11.200 14,181,000 -16,800 0.31% 158,827,200
2017-02-08 2017-02-06 10.860 14,197,800 +22,800 0.32% 154,188,108
2017-02-07 2017-02-03 10.640 14,175,000 -5,000 0.31% 150,822,000
2017-02-06 2017-02-02 10.520 14,180,000 -208,000 0.31% 149,173,600
2017-02-03 2017-02-01 10.440 14,388,000 +73,000 0.32% 150,210,720
2017-02-02 2017-01-27 10.700 14,315,000 -81,500 0.32% 153,170,500
2017-02-01 2017-01-25 10.920 14,396,500 -15,500 0.32% 157,209,780
2017-01-26 2017-01-24 11.080 14,412,000 -13,500 0.33% 159,684,960
2017-01-25 2017-01-23 10.700 14,425,500 -16,500 0.34% 154,352,850
2017-01-24 2017-01-20 10.800 14,442,000 -2,100 0.34% 155,973,600
2017-01-23 2017-01-19 10.920 14,444,100 +7,300 0.34% 157,729,572
2017-01-20 2017-01-18 10.880 14,436,800 +50,400 0.34% 157,072,384
2017-01-19 2017-01-17 11.060 14,386,400 +186,900 0.33% 159,113,584
2017-01-18 2017-01-16 10.560 14,199,500 +17,000 0.33% 149,946,720
2017-01-17 2017-01-13 10.760 14,182,500 +40,100 0.33% 152,603,700
2017-01-16 2017-01-12 10.740 14,142,400 -5,000 0.33% 151,889,376
2017-01-13 2017-01-11 10.860 14,147,400 +76,600 0.33% 153,640,764
2017-01-12 2017-01-10 11.200 14,070,800 +233,000 0.33% 157,592,960
2017-01-11 2017-01-09 11.100 13,837,800 +135,500 0.32% 153,599,580
2017-01-10 2017-01-06 11.600 13,702,300 -177,000 0.32% 158,946,680
2017-01-09 2017-01-05 11.500 13,879,300 -10,700 0.32% 159,611,950
2017-01-06 2017-01-04 11.620 13,890,000 -5,000 0.32% 161,401,800
2017-01-05 2017-01-03 11.580 13,895,000 +87,100 0.33% 160,904,100
2017-01-04 2016-12-30 12.180 13,807,900 -189,000 0.32% 168,180,222
2017-01-03 2016-12-29 12.060 13,996,900 -149,100 0.33% 168,802,614
2016-12-30 2016-12-28 11.200 14,146,000 +23,500 0.33% 158,435,200
2016-12-29 2016-12-23 10.940 14,122,500 -23,600 0.33% 154,500,150
2016-12-28 2016-12-22 10.580 14,146,100 -16,300 0.33% 149,665,738
2016-12-23 2016-12-21 10.440 14,162,400 -25,700 0.33% 147,855,456
2016-12-22 2016-12-20 10.520 14,188,100 -89,900 0.33% 149,258,812
2016-12-21 2016-12-19 10.240 14,278,000 -32,000 0.34% 146,206,720
2016-12-20 2016-12-16 10.300 14,310,000 +17,800 0.34% 147,393,000
2016-12-19 2016-12-15 10.060 14,292,200 -45,200 0.34% 143,779,532
2016-12-16 2016-12-14 10.380 14,337,400 -48,400 0.34% 148,822,212
2016-12-15 2016-12-13 9.700 14,385,800 -8,800 0.34% 139,542,260
2016-12-14 2016-12-12 9.400 14,394,600 -117,800 0.34% 135,309,240
2016-12-13 2016-12-09 9.240 14,512,400 +26,100 0.34% 134,094,576
2016-12-12 2016-12-08 9.600 14,486,300 +24,600 0.34% 139,068,480
2016-12-09 2016-12-07 10.280 14,461,700 -41,300 0.34% 148,666,276
2016-12-08 2016-12-06 10.300 14,503,000 -3,700 0.34% 149,380,900
2016-12-07 2016-12-05 10.000 14,506,700 +11,000 0.34% 145,067,000
2016-12-06 2016-12-02 10.000 14,495,700 -351,200 0.34% 144,957,000
2016-12-05 2016-12-01 9.900 14,846,900 +617,900 0.35% 146,984,310
2016-12-02 2016-11-30 10.500 14,229,000 -800 0.33% 149,404,500
2016-12-01 2016-11-29 10.500 14,229,800 -7,800 0.33% 149,412,900
2016-11-30 2016-11-28 10.500 14,237,600 +7,700 0.34% 149,494,800
2016-11-29 2016-11-25 10.500 14,229,900 +24,700 0.34% 149,413,950
2016-11-28 2016-11-24 10.600 14,205,200 -13,900 0.33% 150,575,120
2016-11-25 2016-11-23 10.800 14,219,100 -23,800 0.34% 153,566,280
2016-11-24 2016-11-22 11.100 14,242,900 -14,000 0.34% 158,096,190
2016-11-23 2016-11-21 11.000 14,256,900 -65,000 0.34% 156,825,900
2016-11-22 2016-11-18 10.800 14,321,900 -108,500 0.34% 154,676,520
2016-11-21 2016-11-17 10.200 14,430,400 +33,700 0.34% 147,190,080
2016-11-18 2016-11-16 10.400 14,396,700 -2,800 0.34% 149,725,680
2016-11-17 2016-11-15 10.300 14,399,500 +228,800 0.34% 148,314,850
2016-11-16 2016-11-14 10.400 14,170,700 +193,800 0.33% 147,375,280
2016-11-15 2016-11-11 11.200 13,976,900 +33,500 0.33% 156,541,280
2016-11-14 2016-11-10 11.200 13,943,400 -34,000 0.33% 156,166,080
2016-11-11 2016-11-09 10.400 13,977,400 -54,700 0.33% 145,364,960
2016-11-10 2016-11-08 10.800 14,032,100 +10,400 0.33% 151,546,680
2016-11-09 2016-11-07 10.900 14,021,700 +56,200 0.33% 152,836,530
2016-11-08 2016-11-04 11.100 13,965,500 -309,900 0.33% 155,017,050
2016-11-07 2016-11-03 10.200 14,275,400 -18,300 0.34% 145,609,080
2016-11-04 2016-11-02 10.300 14,293,700 -156,800 0.34% 147,225,110
2016-11-03 2016-11-01 10.100 14,450,500 -192,300 0.34% 145,950,050
2016-11-02 2016-10-31 9.400 14,642,800 +9,800 0.35% 137,642,320
2016-11-01 2016-10-28 9.400 14,633,000 +35,500 0.35% 137,550,200
2016-10-31 2016-10-27 9.700 14,597,500 -21,600 0.35% 141,595,750
2016-10-28 2016-10-26 9.700 14,619,100 -76,300 0.35% 141,805,270
2016-10-27 2016-10-25 9.900 14,695,400 +216,900 0.35% 145,484,460
2016-10-26 2016-10-24 9.900 14,478,500 +1,900 0.34% 143,337,150
2016-10-25 2016-10-20 9.800 14,476,600 -300,800 0.34% 141,870,680
2016-10-24 2016-10-19 9.900 14,777,400 -31,300 0.35% 146,296,260
2016-10-20 2016-10-18 9.600 14,808,700 -202,000 0.35% 142,163,520
2016-10-19 2016-10-17 9.400 15,010,700 +237,600 0.35% 141,100,580
2016-10-18 2016-10-14 9.500 14,773,100 -55,400 0.35% 140,344,450
2016-10-17 2016-10-13 9.200 14,828,500 -4,000 0.35% 136,422,200
2016-10-14 2016-10-12 9.300 14,832,500 -32,600 0.35% 137,942,250
2016-10-13 2016-10-11 9.000 14,865,100 -143,500 0.35% 133,785,900
2016-10-12 2016-10-07 9.100 15,008,600 -32,600 0.35% 136,578,260
2016-10-11 2016-10-06 8.900 15,041,200 -125,200 0.36% 133,866,680
2016-10-07 2016-10-05 8.900 15,166,400 -74,300 0.36% 134,980,960
2016-10-06 2016-10-04 8.900 15,240,700 -8,600 0.36% 135,642,230
2016-10-05 2016-10-03 8.800 15,249,300 -9,000 0.36% 134,193,840
2016-10-04 2016-09-30 8.700 15,258,300 -18,700 0.36% 132,747,210
2016-09-30 2016-09-28 8.800 15,277,000 -12,200 0.36% 134,437,600
2016-09-29 2016-09-27 8.700 15,289,200 -12,500 0.36% 133,016,040
2016-09-28 2016-09-26 8.600 15,301,700 +10,000 0.36% 131,594,620
2016-09-27 2016-09-23 8.700 15,291,700 +16,000 0.36% 133,037,790
2016-09-26 2016-09-22 8.900 15,275,700 -104,900 0.36% 135,953,730
2016-09-23 2016-09-21 8.900 15,380,600 -3,000 0.36% 136,887,340
2016-09-22 2016-09-20 8.800 15,383,600 -1,800 0.36% 135,375,680
2016-09-21 2016-09-19 8.700 15,385,400 +6,000 0.36% 133,852,980
2016-09-20 2016-09-15 8.900 15,379,400 -85,900 0.36% 136,876,660
2016-09-19 2016-09-14 8.800 15,465,300 -200 0.37% 136,094,640
2016-09-15 2016-09-13 8.600 15,465,500 -28,000 0.37% 133,003,300
2016-09-14 2016-09-12 8.600 15,493,500 -98,500 0.37% 133,244,100
2016-09-13 2016-09-09 8.800 15,592,000 -32,800 0.37% 137,209,600
2016-09-12 2016-09-08 8.700 15,624,800 -22,000 0.37% 135,935,760
2016-09-09 2016-09-07 8.700 15,646,800 +2,600 0.37% 136,127,160
2016-09-08 2016-09-06 8.700 15,644,200 +5,800 0.37% 136,104,540
2016-09-07 2016-09-05 8.700 15,638,400 +5,800 0.37% 136,054,080
2016-09-06 2016-09-02 8.700 15,632,600 -5,000 0.37% 136,003,620
2016-09-05 2016-09-01 8.500 15,637,600 -685,300 0.37% 132,919,600
2016-09-02 2016-08-31 8.500 16,322,900 -26,500 0.39% 138,744,650
2016-09-01 2016-08-30 9.000 16,349,400 -78,200 0.39% 147,144,600
2016-08-31 2016-08-29 8.900 16,427,600 -133,000 0.39% 146,205,640
2016-08-30 2016-08-26 8.400 16,560,600 -78,400 0.39% 139,109,040
2016-08-26 2016-08-24 7.800 16,639,000 -3,800 0.39% 129,784,200
2016-08-25 2016-08-23 7.800 16,642,800 +12,000 0.39% 129,813,840
2016-08-24 2016-08-22 8.000 16,630,800 -40,000 0.39% 133,046,400
2016-08-23 2016-08-19 7.900 16,670,800 -40,000 0.40% 131,699,320
2016-08-22 2016-08-18 7.700 16,710,800 +7,600 0.40% 128,673,160
2016-08-19 2016-08-17 7.700 16,703,200 +16,900 0.40% 128,614,640
2016-08-18 2016-08-16 7.800 16,686,300 -41,000 0.40% 130,153,140
2016-08-17 2016-08-15 7.900 16,727,300 +58,000 0.40% 132,145,670
2016-08-16 2016-08-12 7.800 16,669,300 -87,200 0.40% 130,020,540
2016-08-15 2016-08-11 7.400 16,756,500 +27,900 0.40% 123,998,100
2016-08-12 2016-08-10 7.000 16,728,600 -74,200 0.40% 117,100,200
2016-08-11 2016-08-09 6.800 16,802,800 -9,000 0.40% 114,259,040
2016-08-10 2016-08-08 6.700 16,811,800 -4,000 0.40% 112,639,060
2016-08-09 2016-08-05 6.500 16,815,800 +8,000 0.40% 109,302,700
2016-08-04 2016-08-01 6.500 16,807,800 -1,000 0.40% 109,250,700
2016-08-03 2016-07-29 6.300 16,808,800 +38,800 0.40% 105,895,440
2016-08-01 2016-07-28 6.500 16,770,000 +10,700 0.40% 109,005,000
2016-07-29 2016-07-27 6.600 16,759,300 -58,000 0.40% 110,611,380
2016-07-28 2016-07-26 6.500 16,817,300 +9,400 0.40% 109,312,450
2016-07-27 2016-07-25 6.600 16,807,900 +6,500 0.40% 110,932,140
2016-07-26 2016-07-22 6.600 16,801,400 +69,400 0.40% 110,889,240
2016-07-25 2016-07-21 6.600 16,732,000 +26,900 0.40% 110,431,200
2016-07-22 2016-07-20 6.500 16,705,100 +13,000 0.40% 108,583,150
2016-07-21 2016-07-19 6.500 16,692,100 -1,500 0.40% 108,498,650
2016-07-20 2016-07-18 6.400 16,693,600 +26,000 0.40% 106,839,040
2016-07-15 2016-07-13 6.400 16,667,600 +18,000 0.40% 106,672,640
2016-07-14 2016-07-12 6.400 16,649,600 +48,000 0.39% 106,557,440
2016-07-13 2016-07-11 6.300 16,601,600 +2,100 0.39% 104,590,080
2016-07-12 2016-07-08 6.200 16,599,500 +70,000 0.39% 102,916,900
2016-07-11 2016-07-07 6.300 16,529,500 -3,000 0.39% 104,135,850
2016-07-08 2016-07-06 6.200 16,532,500 -8,000 0.39% 102,501,500
2016-07-06 2016-07-04 6.300 16,540,500 -1,000 0.39% 104,205,150
2016-07-05 2016-06-30 6.200 16,541,500 +19,000 0.39% 102,557,300
2016-07-04 2016-06-29 6.200 16,522,500 +19,100 0.39% 102,439,500
2016-06-30 2016-06-28 6.100 16,503,400 -13,000 0.39% 100,670,740
2016-06-29 2016-06-27 6.300 16,516,400 -19,100 0.39% 104,053,320
2016-06-28 2016-06-24 6.100 16,535,500 +246,100 0.39% 100,866,550
2016-06-27 2016-06-23 6.200 16,289,400 +400 0.39% 100,994,280
2016-06-23 2016-06-21 6.200 16,289,000 +20,100 0.39% 100,991,800
2016-06-22 2016-06-20 6.100 16,268,900 -10,000 0.39% 99,240,290
2016-06-21 2016-06-17 6.100 16,278,900 -9,000 0.39% 99,301,290
2016-06-20 2016-06-16 6.200 16,287,900 +10,000 0.39% 100,984,980
2016-06-17 2016-06-15 6.200 16,277,900 +100 0.39% 100,922,980
2016-06-16 2016-06-14 6.200 16,277,800 +10,000 0.39% 100,922,360
2016-06-15 2016-06-13 6.200 16,267,800 +20,000 0.39% 100,860,360
2016-06-14 2016-06-10 6.400 16,247,800 +2,000 0.39% 103,985,920
2016-06-13 2016-06-08 6.400 16,245,800 +14,000 0.39% 103,973,120
2016-06-10 2016-06-07 6.900 16,231,800 -53,000 0.38% 111,999,420
2016-06-08 2016-06-06 6.600 16,284,800 -2,500 0.39% 107,479,680
2016-06-07 2016-06-03 6.500 16,287,300 -10,000 0.39% 105,867,450
2016-06-06 2016-06-02 6.600 16,297,300 -400 0.39% 107,562,180
2016-06-03 2016-06-01 6.500 16,297,700 -1,000 0.39% 105,935,050
2016-06-02 2016-05-31 6.500 16,298,700 -1,600 0.39% 105,941,550
2016-05-27 2016-05-25 6.400 16,300,300 +10,000 0.39% 104,321,920
2016-05-23 2016-05-19 6.400 16,290,300 -1,000 0.39% 104,257,920
2016-05-20 2016-05-18 6.400 16,291,300 +10,000 0.39% 104,264,320
2016-05-19 2016-05-17 6.600 16,281,300 +1,000 0.39% 107,456,580
2016-05-18 2016-05-16 6.500 16,280,300 -29,900 0.39% 105,821,950
2016-05-17 2016-05-13 6.400 16,310,200 +2,000 0.39% 104,385,280
2016-05-16 2016-05-12 6.600 16,308,200 -50,300 0.39% 107,634,120
2016-05-13 2016-05-11 6.200 16,358,500 +25,700 0.39% 101,422,700
2016-05-12 2016-05-10 5.900 16,332,800 +140,000 0.39% 96,363,520
2016-05-11 2016-05-09 6.000 16,192,800 +4,000 0.38% 97,156,800
2016-05-10 2016-05-06 6.100 16,188,800 +11,500 0.38% 98,751,680
2016-05-09 2016-05-05 6.200 16,177,300 +4,300 0.38% 100,299,260
2016-05-06 2016-05-04 6.300 16,173,000 +5,000 0.38% 101,889,900
2016-05-05 2016-05-03 6.300 16,168,000 +48,800 0.38% 101,858,400
2016-05-04 2016-04-29 6.400 16,119,200 +3,000 0.38% 103,162,880
2016-05-03 2016-04-28 6.500 16,116,200 -100 0.38% 104,755,300
2016-04-29 2016-04-27 6.500 16,116,300 -83,900 0.38% 104,755,950
2016-04-28 2016-04-26 6.600 16,200,200 +35,000 0.38% 106,921,320
2016-04-27 2016-04-25 6.600 16,165,200 -30,000 0.38% 106,690,320
2016-04-26 2016-04-22 6.700 16,195,200 +46,000 0.38% 108,507,840
2016-04-25 2016-04-21 6.700 16,149,200 +49,200 0.38% 108,199,640
2016-04-22 2016-04-20 6.800 16,100,000 +10,900 0.38% 109,480,000
2016-04-21 2016-04-19 7.000 16,089,100 -5,000 0.38% 112,623,700
2016-04-20 2016-04-18 6.900 16,094,100 -100 0.38% 111,049,290
2016-04-18 2016-04-14 7.000 16,094,200 -6,000 0.38% 112,659,400
2016-04-15 2016-04-13 6.900 16,100,200 -8,000 0.38% 111,091,380
2016-04-13 2016-04-11 6.700 16,108,200 +36,000 0.38% 107,924,940
2016-04-12 2016-04-08 6.700 16,072,200 +18,800 0.38% 107,683,740
2016-04-08 2016-04-06 6.700 16,053,400 +30,000 0.38% 107,557,780
2016-04-05 2016-03-31 6.900 16,023,400 +26,000 0.38% 110,561,460
2016-03-30 2016-03-24 6.800 15,997,400 -20,000 0.38% 108,782,320
2016-03-29 2016-03-23 6.900 16,017,400 +40,000 0.38% 110,520,060
2016-03-23 2016-03-21 6.900 15,977,400 +9,700 0.38% 110,244,060
2016-03-22 2016-03-18 6.800 15,967,700 +25,000 0.38% 108,580,360
2016-03-21 2016-03-17 6.700 15,942,700 +7,300 0.38% 106,816,090
2016-03-18 2016-03-16 6.700 15,935,400 +20,000 0.38% 106,767,180
2016-03-16 2016-03-14 6.800 15,915,400 -15,000 0.38% 108,224,720
2016-03-10 2016-03-08 7.000 15,930,400 -190,000 0.38% 111,512,800
2016-03-09 2016-03-07 7.000 16,120,400 +100 0.38% 112,842,800
2016-03-08 2016-03-04 6.900 16,120,300 -14,000 0.38% 111,230,070
2016-03-07 2016-03-03 6.900 16,134,300 -5,800 0.38% 111,326,670
2016-03-04 2016-03-02 6.800 16,140,100 -15,800 0.38% 109,752,680
2016-03-03 2016-03-01 6.600 16,155,900 -32,700 0.38% 106,628,940
2016-03-02 2016-02-29 6.400 16,188,600 +5,000 0.38% 103,607,040
2016-03-01 2016-02-26 6.600 16,183,600 +11,700 0.38% 106,811,760
2016-02-29 2016-02-25 6.400 16,171,900 +46,000 0.38% 103,500,160
2016-02-25 2016-02-23 6.800 16,125,900 -10,100 0.38% 109,656,120
2016-02-24 2016-02-22 6.900 16,136,000 -5,000 0.38% 111,338,400
2016-02-23 2016-02-19 6.600 16,141,000 +57,600 0.38% 106,530,600
2016-02-22 2016-02-18 6.800 16,083,400 -30,000 0.38% 109,367,120
2016-02-19 2016-02-17 6.400 16,113,400 -2,100 0.38% 103,125,760
2016-02-18 2016-02-16 6.500 16,115,500 -900 0.38% 104,750,750
2016-02-17 2016-02-15 6.600 16,116,400 +20,000 0.38% 106,368,240
2016-02-16 2016-02-12 6.500 16,096,400 -33,200 0.38% 104,626,600
2016-02-15 2016-02-11 6.400 16,129,600 +24,800 0.38% 103,229,440
2016-02-12 2016-02-05 6.900 16,104,800 -2,000 0.38% 111,123,120
2016-02-05 2016-02-03 6.900 16,106,800 -20,000 0.38% 111,136,920
2016-02-04 2016-02-02 7.100 16,126,800 -3,800 0.38% 114,500,280
2016-02-03 2016-02-01 7.000 16,130,600 -4,900 0.38% 112,914,200
2016-02-02 2016-01-29 6.700 16,135,500 -11,000 0.38% 108,107,850
2016-02-01 2016-01-28 6.800 16,146,500 -10,000 0.38% 109,796,200
2016-01-29 2016-01-27 6.700 16,156,500 +20,000 0.38% 108,248,550
2016-01-27 2016-01-25 6.800 16,136,500 -4,000 0.38% 109,728,200
2016-01-26 2016-01-22 6.900 16,140,500 -7,000 0.38% 111,369,450
2016-01-25 2016-01-21 6.400 16,147,500 +400 0.38% 103,344,000
2016-01-22 2016-01-20 6.700 16,147,100 +7,700 0.38% 108,185,570
2016-01-21 2016-01-19 7.100 16,139,400 +16,000 0.38% 114,589,740
2016-01-20 2016-01-18 6.900 16,123,400 +1,000 0.38% 111,251,460
2016-01-19 2016-01-15 7.100 16,122,400 -5,000 0.38% 114,469,040
2016-01-13 2016-01-11 7.000 16,127,400 -2,700 0.38% 112,891,800
2016-01-12 2016-01-08 7.400 16,130,100 +5,000 0.38% 119,362,740
2016-01-11 2016-01-07 7.300 16,125,100 +23,500 0.38% 117,713,230
2016-01-08 2016-01-06 7.800 16,101,600 -20,000 0.38% 125,592,480
2016-01-07 2016-01-05 7.700 16,121,600 -14,500 0.38% 124,136,320
2016-01-06 2016-01-04 7.700 16,136,100 +16,500 0.38% 124,247,970
2016-01-05 2015-12-31 7.900 16,119,600 -15,000 0.38% 127,344,840
2016-01-04 2015-12-29 7.900 16,134,600 +1,800 0.38% 127,463,340
2015-12-30 2015-12-28 7.900 16,132,800 +9,000 0.38% 127,449,120
2015-12-29 2015-12-24 8.000 16,123,800 +19,900 0.38% 128,990,400
2015-12-23 2015-12-21 8.000 16,103,900 +200 0.38% 128,831,200
2015-12-21 2015-12-17 8.100 16,103,700 -214,900 0.38% 130,439,970
2015-12-18 2015-12-16 8.100 16,318,600 -15,000 0.39% 132,180,660
2015-12-17 2015-12-15 8.000 16,333,600 +10,000 0.39% 130,668,800
2015-12-16 2015-12-14 8.000 16,323,600 -106,800 0.39% 130,588,800
2015-12-14 2015-12-10 7.900 16,430,400 +33,100 0.39% 129,800,160
2015-12-11 2015-12-09 8.000 16,397,300 -4,000 0.39% 131,178,400
2015-12-09 2015-12-07 8.100 16,401,300 -47,200 0.39% 132,850,530
2015-12-08 2015-12-04 7.900 16,448,500 +120,000 0.39% 129,943,150
2015-12-04 2015-12-02 8.200 16,328,500 -100 0.39% 133,893,700
2015-12-03 2015-12-01 8.200 16,328,600 +84,000 0.39% 133,894,520
2015-12-02 2015-11-30 8.100 16,244,600 -164,300 0.39% 131,581,260
2015-12-01 2015-11-27 7.900 16,408,900 +153,900 0.39% 129,630,310
2015-11-30 2015-11-26 8.300 16,255,000 +10,000 0.39% 134,916,500
2015-11-26 2015-11-24 8.400 16,245,000 -1,000 0.39% 136,458,000
2015-11-25 2015-11-23 8.600 16,246,000 -5,000 0.39% 139,715,600
2015-11-24 2015-11-20 8.700 16,251,000 -170,500 0.39% 141,383,700
2015-11-23 2015-11-19 8.400 16,421,500 -5,000 0.39% 137,940,600
2015-11-20 2015-11-18 8.200 16,426,500 -25,000 0.39% 134,697,300
2015-11-19 2015-11-17 8.300 16,451,500 -34,500 0.39% 136,547,450
2015-11-18 2015-11-16 8.400 16,486,000 -47,500 0.39% 138,482,400
2015-11-17 2015-11-13 8.300 16,533,500 +40,000 0.39% 137,228,050
2015-11-16 2015-11-12 8.800 16,493,500 -21,500 0.39% 145,142,800
2015-11-13 2015-11-11 7.700 16,515,000 -6,100 0.39% 127,165,500
2015-11-12 2015-11-10 7.300 16,521,100 -1,000 0.39% 120,604,030
2015-11-11 2015-11-09 7.500 16,522,100 -5,800 0.39% 123,915,750
2015-11-10 2015-11-06 7.600 16,527,900 -10,000 0.39% 125,612,040
2015-11-09 2015-11-05 7.400 16,537,900 -30,000 0.39% 122,380,460
2015-11-06 2015-11-04 7.500 16,567,900 -10,000 0.39% 124,259,250
2015-11-02 2015-10-29 7.100 16,577,900 +16,000 0.39% 117,703,090
2015-10-30 2015-10-28 7.200 16,561,900 +1,800 0.39% 119,245,680
2015-10-29 2015-10-27 7.200 16,560,100 +650,000 0.39% 119,232,720
2015-10-26 2015-10-22 7.400 15,910,100 +10,000 0.38% 117,734,740
2015-10-23 2015-10-20 7.500 15,900,100 +4,000 0.38% 119,250,750
2015-10-22 2015-10-19 7.600 15,896,100 -29,000 0.38% 120,810,360
2015-10-20 2015-10-16 7.600 15,925,100 -52,000 0.38% 121,030,760
2015-10-19 2015-10-15 7.500 15,977,100 -10,800 0.38% 119,828,250
2015-10-15 2015-10-13 7.500 15,987,900 +3,100 0.38% 119,909,250
2015-10-14 2015-10-12 7.600 15,984,800 -2,200 0.38% 121,484,480
2015-10-13 2015-10-09 7.400 15,987,000 +7,500 0.38% 118,303,800
2015-10-12 2015-10-08 7.600 15,979,500 -136,000 0.38% 121,444,200
2015-10-09 2015-10-07 7.600 16,115,500 -28,000 0.38% 122,477,800
2015-10-08 2015-10-06 7.400 16,143,500 -11,000 0.39% 119,461,900
2015-10-06 2015-10-02 7.300 16,154,500 +42,800 0.39% 117,927,850
2015-09-29 2015-09-24 7.100 16,111,700 +29,000 0.39% 114,393,070
2015-09-22 2015-09-18 7.100 16,082,700 +3,000 0.39% 114,187,170
2015-09-21 2015-09-17 7.200 16,079,700 +10,000 0.39% 115,773,840
2015-09-18 2015-09-16 7.400 16,069,700 -18,000 0.39% 118,915,780
2015-09-16 2015-09-14 7.000 16,087,700 +5,000 0.39% 112,613,900
2015-09-11 2015-09-09 7.100 16,082,700 -67,500 0.39% 114,187,170
2015-09-10 2015-09-08 6.900 16,150,200 +1,600 0.40% 111,436,380
2015-09-09 2015-09-07 6.800 16,148,600 -35,000 0.40% 109,810,480
2015-09-08 2015-09-04 6.800 16,183,600 -2,500 0.40% 110,048,480
2015-09-07 2015-09-02 6.700 16,186,100 -10,000 0.40% 108,446,870
2015-09-02 2015-08-31 6.800 16,196,100 -7,000 0.40% 110,133,480
2015-09-01 2015-08-28 6.800 16,203,100 +6,400 0.40% 110,181,080
2015-08-31 2015-08-27 6.700 16,196,700 -112,900 0.40% 108,517,890
2015-08-28 2015-08-26 6.200 16,309,600 -5,300 0.40% 101,119,520
2015-08-27 2015-08-25 6.200 16,314,900 -11,500 0.40% 101,152,380
2015-08-26 2015-08-24 6.000 16,326,400 +227,000 0.40% 97,958,400
2015-08-25 2015-08-21 6.700 16,099,400 +17,300 0.40% 107,865,980
2015-08-24 2015-08-20 7.000 16,082,100 -5,000 0.39% 112,574,700
2015-08-19 2015-08-17 7.400 16,087,100 +20,000 0.39% 119,044,540
2015-08-18 2015-08-14 7.500 16,067,100 -400 0.39% 120,503,250
2015-08-17 2015-08-13 7.600 16,067,500 -16,500 0.39% 122,113,000
2015-08-13 2015-08-11 7.400 16,084,000 +5,000 0.39% 119,021,600
2015-08-12 2015-08-10 7.200 16,079,000 +4,000 0.39% 115,768,800
2015-08-10 2015-08-06 6.800 16,075,000 +12,000 0.39% 109,310,000
2015-08-07 2015-08-05 7.000 16,063,000 +400 0.39% 112,441,000
2015-08-06 2015-08-04 6.800 16,062,600 +33,800 0.39% 109,225,680
2015-08-05 2015-08-03 6.900 16,028,800 +9,600 0.39% 110,598,720
2015-08-04 2015-07-31 7.000 16,019,200 +57,700 0.39% 112,134,400
2015-08-03 2015-07-30 7.000 15,961,500 +81,000 0.39% 111,730,500
2015-07-31 2015-07-29 7.000 15,880,500 +126,600 0.39% 111,163,500
2015-07-30 2015-07-28 6.800 15,753,900 -60,400 0.39% 107,126,520
2015-07-29 2015-07-27 7.000 15,814,300 -19,900 0.39% 110,700,100
2015-07-28 2015-07-24 7.700 15,834,200 +1,000 0.39% 121,923,340
2015-07-27 2015-07-23 7.600 15,833,200 +1,000 0.39% 120,332,320
2015-07-24 2015-07-22 7.700 15,832,200 +1,500 0.39% 121,907,940
2015-07-23 2015-07-21 7.700 15,830,700 -1,500 0.39% 121,896,390
2015-07-22 2015-07-20 7.700 15,832,200 -193,800 0.39% 121,907,940
2015-07-20 2015-07-16 7.600 16,026,000 -51,000 0.39% 121,797,600
2015-07-17 2015-07-15 7.600 16,077,000 +12,800 0.39% 122,185,200
2015-07-15 2015-07-13 7.800 16,064,200 +53,000 0.39% 125,300,760
2015-07-14 2015-07-10 7.800 16,011,200 -29,000 0.39% 124,887,360
2015-07-13 2015-07-09 7.300 16,040,200 +42,100 0.39% 117,093,460
2015-07-10 2015-07-08 6.500 15,998,100 -44,500 0.39% 103,987,650
2015-07-09 2015-07-07 6.900 16,042,600 +4,000 0.39% 110,693,940
2015-07-08 2015-07-06 7.400 16,038,600 +53,500 0.39% 118,685,640
2015-07-07 2015-07-03 7.800 15,985,100 +129,100 0.39% 124,683,780
2015-07-06 2015-07-02 8.300 15,856,000 -274,500 0.39% 131,604,800
2015-07-03 2015-06-30 8.500 16,130,500 +281,200 0.40% 137,109,250
2015-07-02 2015-06-29 8.400 15,849,300 -39,900 0.39% 133,134,120
2015-06-30 2015-06-26 8.800 15,889,200 +59,200 0.39% 139,824,960
2015-06-29 2015-06-25 9.200 15,830,000 -8,500 0.39% 145,636,000
2015-06-26 2015-06-24 9.500 15,838,500 -96,600 0.39% 150,465,750
2015-06-25 2015-06-23 8.900 15,935,100 +498,700 0.39% 141,822,390
2015-06-24 2015-06-22 8.700 15,436,400 -10,000 0.38% 134,296,680
2015-06-23 2015-06-19 8.600 15,446,400 -125,000 0.38% 132,839,040
2015-06-22 2015-06-18 8.800 15,571,400 +20,200 0.38% 137,028,320
2015-06-19 2015-06-17 8.800 15,551,200 -84,000 0.38% 136,850,560
2015-06-18 2015-06-16 8.700 15,635,200 -40,000 0.38% 136,026,240
2015-06-17 2015-06-15 8.800 15,675,200 -58,500 0.38% 137,941,760
2015-06-16 2015-06-12 8.700 15,733,700 -41,000 0.39% 136,883,190
2015-06-15 2015-06-11 8.600 15,774,700 -22,000 0.39% 135,662,420
2015-06-12 2015-06-10 8.700 15,796,700 +1,900 0.39% 137,431,290
2015-06-11 2015-06-09 8.600 15,794,800 +45,500 0.39% 135,835,280
2015-06-10 2015-06-08 8.500 15,749,300 -15,500 0.39% 133,869,050
2015-06-09 2015-06-05 8.500 15,764,800 +48,200 0.39% 134,000,800
2015-06-08 2015-06-04 8.500 15,716,600 +45,200 0.39% 133,591,100
2015-06-05 2015-06-03 8.600 15,671,400 -26,500 0.43% 134,774,040
2015-06-04 2015-06-02 8.900 15,697,900 +171,000 0.44% 139,711,310
2015-06-03 2015-06-01 8.900 15,526,900 -94,000 0.43% 138,189,410
2015-06-02 2015-05-29 8.900 15,620,900 +23,100 0.43% 139,026,010
2015-06-01 2015-05-28 8.700 15,597,800 +13,500 0.43% 135,700,860
2015-05-29 2015-05-27 8.900 15,584,300 +185,800 0.43% 138,700,270
2015-05-28 2015-05-26 9.200 15,398,500 -289,000 0.43% 141,666,200
2015-05-27 2015-05-22 8.400 15,687,500 -52,200 0.44% 131,775,000
2015-05-26 2015-05-21 8.200 15,739,700 +28,000 0.44% 129,065,540
2015-05-22 2015-05-20 8.300 15,711,700 +26,100 0.44% 130,407,110
2015-05-21 2015-05-19 8.200 15,685,600 +307,500 0.44% 128,621,920
2015-05-20 2015-05-18 8.300 15,378,100 +89,000 0.43% 127,638,230
2015-05-19 2015-05-15 8.200 15,289,100 +149,500 0.42% 125,370,620
2015-05-18 2015-05-14 8.000 15,139,600 -34,500 0.42% 121,116,800
2015-05-15 2015-05-13 8.200 15,174,100 -8,700 0.42% 124,427,620
2015-05-14 2015-05-12 8.200 15,182,800 -600 0.42% 124,498,960
2015-05-13 2015-05-11 8.400 15,183,400 -13,700 0.42% 127,540,560
2015-05-12 2015-05-08 8.400 15,197,100 +82,900 0.42% 127,655,640
2015-05-11 2015-05-07 7.900 15,114,200 +35,200 0.42% 119,402,180
2015-05-08 2015-05-06 7.800 15,079,000 +49,100 0.42% 117,616,200
2015-05-07 2015-05-05 8.300 15,029,900 +61,900 0.42% 124,748,170
2015-05-06 2015-05-04 8.600 14,968,000 -4,600 0.42% 128,724,800
2015-05-05 2015-04-30 8.600 14,972,600 -122,600 0.42% 128,764,360
2015-05-04 2015-04-29 8.700 15,095,200 -36,800 0.42% 131,328,240
2015-04-30 2015-04-28 8.600 15,132,000 +73,800 0.42% 130,135,200
2015-04-29 2015-04-27 8.500 15,058,200 -79,400 0.42% 127,994,700
2015-04-28 2015-04-24 8.300 15,137,600 -73,100 0.42% 125,642,080
2015-04-27 2015-04-23 8.600 15,210,700 -106,800 0.42% 130,812,020
2015-04-24 2015-04-22 8.500 15,317,500 +77,700 0.43% 130,198,750
2015-04-23 2015-04-21 8.400 15,239,800 +13,200 0.42% 128,014,320
2015-04-22 2015-04-20 7.900 15,226,600 -38,100 0.42% 120,290,140
2015-04-21 2015-04-17 8.200 15,264,700 +44,900 0.42% 125,170,540
2015-04-20 2015-04-16 8.500 15,219,800 -41,600 0.42% 129,368,300
2015-04-17 2015-04-15 8.700 15,261,400 +428,300 0.42% 132,774,180
2015-04-16 2015-04-14 8.600 14,833,100 +155,400 0.41% 127,564,660
2015-04-15 2015-04-13 9.200 14,677,700 +357,200 0.41% 135,034,840
2015-04-14 2015-04-10 9.300 14,320,500 -92,800 0.40% 133,180,650
2015-04-13 2015-04-09 9.300 14,413,300 -471,900 0.40% 134,043,690
2015-04-10 2015-04-08 8.700 14,885,200 -169,000 0.41% 129,501,240
2015-04-09 2015-04-02 7.800 15,054,200 -10,500 0.42% 117,422,760
2015-04-08 2015-04-01 7.900 15,064,700 -179,000 0.42% 119,011,130
2015-04-02 2015-03-31 7.500 15,243,700 -76,000 0.42% 114,327,750
2015-04-01 2015-03-30 7.500 15,319,700 +45,600 0.43% 114,897,750
2015-03-31 2015-03-27 7.100 15,274,100 -2,000 0.43% 108,446,110
2015-03-30 2015-03-26 7.200 15,276,100 -9,000 0.43% 109,987,920
2015-03-27 2015-03-25 7.200 15,285,100 -28,500 0.43% 110,052,720
2015-03-25 2015-03-23 6.800 15,313,600 +79,000 0.43% 104,132,480
2015-03-24 2015-03-20 6.800 15,234,600 +14,600 0.42% 103,595,280
2015-03-23 2015-03-19 6.800 15,220,000 +5,200 0.42% 103,496,000
2015-03-20 2015-03-18 6.800 15,214,800 +23,300 0.42% 103,460,640
2015-03-19 2015-03-17 6.900 15,191,500 +662,200 0.42% 104,821,350
2015-03-18 2015-03-16 6.900 14,529,300 +10,500 0.40% 100,252,170
2015-03-17 2015-03-13 6.700 14,518,800 +11,500 0.40% 97,275,960
2015-03-16 2015-03-12 6.900 14,507,300 +5,000 0.40% 100,100,370
2015-03-13 2015-03-11 6.900 14,502,300 -33,000 0.40% 100,065,870
2015-03-11 2015-03-09 7.000 14,535,300 -10,000 0.41% 101,747,100
2015-03-09 2015-03-05 6.800 14,545,300 +4,000 0.41% 98,908,040
2015-03-06 2015-03-04 7.000 14,541,300 +9,700 0.41% 101,789,100
2015-03-05 2015-03-03 7.000 14,531,600 -12,000 0.41% 101,721,200
2015-03-03 2015-02-27 6.800 14,543,600 -5,000 0.41% 98,896,480
2015-03-02 2015-02-26 6.800 14,548,600 +112,900 0.41% 98,930,480
2015-02-27 2015-02-25 7.000 14,435,700 -800 0.40% 101,049,900
2015-02-26 2015-02-24 6.800 14,436,500 -5,000 0.40% 98,168,200
2015-02-25 2015-02-23 6.900 14,441,500 +147,300 0.40% 99,646,350
2015-02-24 2015-02-18 6.900 14,294,200 +48,600 0.40% 98,629,980
2015-02-23 2015-02-16 7.200 14,245,600 +150,000 0.40% 102,568,320
2015-02-17 2015-02-13 7.300 14,095,600 -20,800 0.39% 102,897,880
2015-02-13 2015-02-11 7.100 14,116,400 +6,400 0.39% 100,226,440
2015-02-12 2015-02-10 7.200 14,110,000 -61,000 0.39% 101,592,000
2015-02-11 2015-02-09 6.900 14,171,000 -10,000 0.40% 97,779,900
2015-02-10 2015-02-06 7.000 14,181,000 -2,000 0.40% 99,267,000
2015-02-09 2015-02-05 6.900 14,183,000 +6,400 0.40% 97,862,700
2015-02-06 2015-02-04 7.100 14,176,600 +2,000 0.40% 100,653,860
2015-02-05 2015-02-03 6.900 14,174,600 -144,000 0.40% 97,804,740
2015-02-04 2015-02-02 6.700 14,318,600 +121,200 0.40% 95,934,620
2015-02-03 2015-01-30 6.800 14,197,400 +56,000 0.40% 96,542,320
2015-02-02 2015-01-29 6.800 14,141,400 -3,000 0.39% 96,161,520
2015-01-30 2015-01-28 6.900 14,144,400 -28,400 0.39% 97,596,360
2015-01-28 2015-01-26 7.000 14,172,800 +140,500 0.40% 99,209,600
2015-01-27 2015-01-23 7.000 14,032,300 +2,900 0.39% 98,226,100
2015-01-26 2015-01-22 7.100 14,029,400 +2,000 0.39% 99,608,740
2015-01-23 2015-01-21 7.100 14,027,400 -21,000 0.39% 99,594,540
2015-01-21 2015-01-19 7.000 14,048,400 +47,400 0.39% 98,338,800
2015-01-20 2015-01-16 7.000 14,001,000 +23,000 0.39% 98,007,000
2015-01-19 2015-01-15 7.200 13,978,000 -5,000 0.39% 100,641,600
2015-01-16 2015-01-14 7.100 13,983,000 -500 0.39% 99,279,300
2015-01-15 2015-01-13 7.100 13,983,500 -9,500 0.39% 99,282,850
2015-01-14 2015-01-12 7.200 13,993,000 -4,500 0.39% 100,749,600
2015-01-13 2015-01-09 7.100 13,997,500 +300 0.39% 99,382,250
2015-01-12 2015-01-08 7.000 13,997,200 +32,000 0.39% 97,980,400
2015-01-09 2015-01-07 7.200 13,965,200 -53,700 0.39% 100,549,440
2015-01-08 2015-01-06 7.100 14,018,900 +230,700 0.39% 99,534,190
2015-01-07 2015-01-05 7.400 13,788,200 -83,300 0.38% 102,032,680
2015-01-06 2015-01-02 7.400 13,871,500 +3,000 0.39% 102,649,100
2015-01-05 2014-12-31 7.100 13,868,500 +102,900 0.39% 98,466,350
2015-01-02 2014-12-29 7.400 13,765,600 -42,100 0.38% 101,865,440
2014-12-30 2014-12-24 7.300 13,807,700 +49,300 0.39% 100,796,210
2014-12-29 2014-12-22 7.200 13,758,400 -10,700 0.38% 99,060,480
2014-12-23 2014-12-19 7.200 13,769,100 +17,800 0.38% 99,137,520
2014-12-22 2014-12-18 7.400 13,751,300 +5,000 0.38% 101,759,620
2014-12-19 2014-12-17 7.400 13,746,300 -49,100 0.38% 101,722,620
2014-12-18 2014-12-16 7.400 13,795,400 +10,500 0.38% 102,085,960
2014-12-17 2014-12-15 7.300 13,784,900 +121,000 0.38% 100,629,770
2014-12-16 2014-12-12 7.700 13,663,900 -90,000 0.38% 105,212,030
2014-12-15 2014-12-11 7.700 13,753,900 -30,000 0.38% 105,905,030
2014-12-12 2014-12-10 7.800 13,783,900 +6,000 0.38% 107,514,420
2014-12-11 2014-12-09 7.700 13,777,900 -90,000 0.38% 106,089,830
2014-12-10 2014-12-08 7.800 13,867,900 -52,600 0.39% 108,169,620
2014-12-09 2014-12-05 7.700 13,920,500 -13,300 0.39% 107,187,850
2014-12-08 2014-12-04 7.800 13,933,800 +85,500 0.39% 108,683,640
2014-12-05 2014-12-03 7.600 13,848,300 +83,500 0.39% 105,247,080
2014-12-04 2014-12-02 7.900 13,764,800 +10,000 0.38% 108,741,920
2014-12-03 2014-12-01 7.800 13,754,800 +117,600 0.38% 107,287,440
2014-12-02 2014-11-28 8.000 13,637,200 +26,200 0.38% 109,097,600
2014-12-01 2014-11-27 7.800 13,611,000 +268,500 0.38% 106,165,800
2014-11-28 2014-11-26 7.900 13,342,500 +142,700 0.37% 105,405,750
2014-11-27 2014-11-25 8.300 13,199,800 -42,900 0.37% 109,558,340
2014-11-26 2014-11-24 8.300 13,242,700 -249,000 0.37% 109,914,410
2014-11-25 2014-11-21 8.300 13,491,700 -17,000 0.38% 111,981,110
2014-11-24 2014-11-20 8.400 13,508,700 -5,000 0.38% 113,473,080
2014-11-21 2014-11-19 8.400 13,513,700 -110,400 0.38% 113,515,080
2014-11-20 2014-11-18 8.400 13,624,100 -36,200 0.39% 114,442,440
2014-11-19 2014-11-17 8.500 13,660,300 +118,000 0.39% 116,112,550
2014-11-18 2014-11-14 8.600 13,542,300 -177,900 0.39% 116,463,780
2014-11-17 2014-11-13 8.200 13,720,200 -19,000 0.39% 112,505,640
2014-11-14 2014-11-12 8.100 13,739,200 -2,000 0.39% 111,287,520
2014-11-13 2014-11-11 8.100 13,741,200 -33,800 0.39% 111,303,720
2014-11-12 2014-11-10 7.900 13,775,000 -67,000 0.39% 108,822,500
2014-11-11 2014-11-07 7.800 13,842,000 +11,300 0.40% 107,967,600
2014-11-10 2014-11-06 7.700 13,830,700 +4,000 0.40% 106,496,390
2014-11-07 2014-11-05 7.600 13,826,700 -95,300 0.40% 105,082,920
2014-11-06 2014-11-04 7.900 13,922,000 -11,000 0.40% 109,983,800
2014-11-05 2014-11-03 8.000 13,933,000 -4,000 0.40% 111,464,000
2014-11-04 2014-10-31 8.000 13,937,000 -8,000 0.40% 111,496,000
2014-11-03 2014-10-30 8.000 13,945,000 -12,000 0.40% 111,560,000
2014-10-31 2014-10-29 8.000 13,957,000 +4,600 0.40% 111,656,000
2014-10-30 2014-10-28 8.000 13,952,400 +9,300 0.40% 111,619,200
2014-10-29 2014-10-27 7.900 13,943,100 -192,000 0.40% 110,150,490
2014-10-28 2014-10-24 8.000 14,135,100 +9,100 0.41% 113,080,800
2014-10-27 2014-10-23 8.000 14,126,000 +2,300 0.40% 113,008,000
2014-10-24 2014-10-22 8.100 14,123,700 -57,000 0.40% 114,401,970
2014-10-23 2014-10-21 8.000 14,180,700 -83,000 0.41% 113,445,600
2014-10-22 2014-10-20 8.000 14,263,700 +5,000 0.41% 114,109,600
2014-10-21 2014-10-17 7.900 14,258,700 -8,000 0.41% 112,643,730
2014-10-20 2014-10-16 7.700 14,266,700 -9,000 0.41% 109,853,590
2014-10-17 2014-10-15 7.600 14,275,700 -1,000 0.41% 108,495,320
2014-10-16 2014-10-14 7.500 14,276,700 +283,000 0.41% 107,075,250
2014-10-15 2014-10-13 7.600 13,993,700 -109,500 0.40% 106,352,120
2014-10-14 2014-10-10 7.700 14,103,200 +55,200 0.40% 108,594,640
2014-10-13 2014-10-09 8.000 14,048,000 +30,700 0.40% 112,384,000
2014-10-10 2014-10-08 8.300 14,017,300 +63,000 0.40% 116,343,590
2014-10-09 2014-10-07 8.400 13,954,300 -109,200 0.40% 117,216,120
2014-10-08 2014-10-06 8.100 14,063,500 +66,200 0.40% 113,914,350
2014-10-07 2014-10-03 8.000 13,997,300 -4,900 0.40% 111,978,400
2014-10-06 2014-09-30 8.000 14,002,200 -15,900 0.40% 112,017,600
2014-10-03 2014-09-29 8.200 14,018,100 -181,400 0.40% 114,948,420
2014-09-30 2014-09-26 8.200 14,199,500 -65,600 0.41% 116,435,900
2014-09-29 2014-09-25 8.200 14,265,100 -113,300 0.41% 116,973,820
2014-09-26 2014-09-24 7.800 14,378,400 -23,000 0.41% 112,151,520
2014-09-25 2014-09-23 8.000 14,401,400 -20,000 0.41% 115,211,200
2014-09-24 2014-09-22 7.900 14,421,400 -34,800 0.41% 113,929,060
2014-09-23 2014-09-19 7.900 14,456,200 +49,000 0.41% 114,203,980
2014-09-22 2014-09-18 8.000 14,407,200 -28,500 0.41% 115,257,600
2014-09-19 2014-09-17 8.000 14,435,700 -260,100 0.41% 115,485,600
2014-09-18 2014-09-16 7.700 14,695,800 -20,500 0.42% 113,157,660
2014-09-17 2014-09-15 7.600 14,716,300 -67,700 0.42% 111,843,880
2014-09-16 2014-09-12 7.600 14,784,000 +77,800 0.42% 112,358,400
2014-09-15 2014-09-11 7.300 14,706,200 +24,300 0.42% 107,355,260
2014-09-12 2014-09-10 7.400 14,681,900 +6,000 0.42% 108,646,060
2014-09-10 2014-09-05 7.300 14,675,900 +172,000 0.42% 107,134,070
2014-09-08 2014-09-04 7.500 14,503,900 -30,900 0.42% 108,779,250
2014-09-05 2014-09-03 7.400 14,534,800 -68,900 0.42% 107,557,520
2014-09-04 2014-09-02 7.400 14,603,700 -37,500 0.42% 108,067,380
2014-09-03 2014-09-01 7.300 14,641,200 +44,800 0.42% 106,880,760
2014-09-02 2014-08-29 7.300 14,596,400 -35,000 0.42% 106,553,720
2014-09-01 2014-08-28 7.100 14,631,400 -2,600 0.42% 103,882,940
2014-08-29 2014-08-27 7.200 14,634,000 +27,000 0.42% 105,364,800
2014-08-28 2014-08-26 7.200 14,607,000 +400 0.42% 105,170,400
2014-08-27 2014-08-25 7.200 14,606,600 -60,000 0.42% 105,167,520
2014-08-26 2014-08-22 7.300 14,666,600 -5,400 0.42% 107,066,180
2014-08-25 2014-08-21 7.400 14,672,000 -42,200 0.42% 108,572,800
2014-08-22 2014-08-20 7.400 14,714,200 -17,000 0.42% 108,885,080
2014-08-21 2014-08-19 7.400 14,731,200 -45,700 0.42% 109,010,880
2014-08-20 2014-08-18 7.400 14,776,900 -34,300 0.42% 109,349,060
2014-08-19 2014-08-15 7.100 14,811,200 +88,000 0.43% 105,159,520
2014-08-18 2014-08-14 7.200 14,723,200 -18,000 0.42% 106,007,040
2014-08-15 2014-08-13 7.100 14,741,200 +20,700 0.42% 104,662,520
2014-08-14 2014-08-12 7.100 14,720,500 -2,000 0.42% 104,515,550
2014-08-13 2014-08-11 7.000 14,722,500 +43,600 0.42% 103,057,500
2014-08-12 2014-08-08 6.900 14,678,900 -90,700 0.42% 101,284,410
2014-08-11 2014-08-07 6.700 14,769,600 +1,605,000 0.42% 98,956,320
2014-08-08 2014-08-06 7.200 13,164,600 +2,475,500 0.38% 94,785,120
2014-08-07 2014-08-05 7.300 10,689,100 -92,000 0.31% 78,030,430
2014-08-06 2014-08-04 7.200 10,781,100 +28,200 0.31% 77,623,920
2014-08-05 2014-08-01 7.100 10,752,900 +39,000 0.31% 76,345,590
2014-08-04 2014-07-31 7.200 10,713,900 +93,000 0.31% 77,140,080
2014-08-01 2014-07-30 7.400 10,620,900 +85,300 0.30% 78,594,660
2014-07-31 2014-07-29 7.400 10,535,600 +7,000 0.30% 77,963,440
2014-07-30 2014-07-28 7.400 10,528,600 -26,100 0.30% 77,911,640
2014-07-29 2014-07-25 7.200 10,554,700 +78,500 0.30% 75,993,840
2014-07-28 2014-07-24 7.500 10,476,200 +128,000 0.30% 78,571,500
2014-07-25 2014-07-23 7.600 10,348,200 +16,300 0.30% 78,646,320
2014-07-24 2014-07-22 7.600 10,331,900 -63,100 0.30% 78,522,440
2014-07-23 2014-07-21 7.700 10,395,000 -12,000 0.30% 80,041,500
2014-07-22 2014-07-18 7.500 10,407,000 -46,200 0.30% 78,052,500
2014-07-21 2014-07-17 7.400 10,453,200 +212,100 0.30% 77,353,680
2014-07-18 2014-07-16 7.500 10,241,100 +1,000 0.29% 76,808,250
2014-07-17 2014-07-15 7.800 10,240,100 -81,500 0.29% 79,872,780
2014-07-16 2014-07-14 7.500 10,321,600 -29,800 0.30% 77,412,000
2014-07-15 2014-07-11 7.400 10,351,400 +1,600 0.30% 76,600,360
2014-07-14 2014-07-10 7.400 10,349,800 -135,700 0.30% 76,588,520
2014-07-11 2014-07-09 7.200 10,485,500 +101,800 0.30% 75,495,600
2014-07-10 2014-07-08 7.300 10,383,700 +74,000 0.30% 75,801,010
2014-07-09 2014-07-07 7.500 10,309,700 -40,000 0.30% 77,322,750
2014-07-08 2014-07-04 7.400 10,349,700 -110,300 0.30% 76,587,780
2014-07-07 2014-07-03 6.900 10,460,000 -86,000 0.30% 72,174,000
2014-07-04 2014-07-02 6.900 10,546,000 -63,000 0.30% 72,767,400
2014-07-03 2014-06-30 6.700 10,609,000 -91,000 0.30% 71,080,300
2014-07-02 2014-06-27 6.600 10,700,000 -323,000 0.31% 70,620,000
2014-06-30 2014-06-26 6.700 11,023,000 -21,000 0.32% 73,854,100
2014-06-27 2014-06-25 6.300 11,044,000 +27,800 0.32% 69,577,200
2014-06-25 2014-06-23 6.200 11,016,200 -5,000 0.32% 68,300,440
2014-06-24 2014-06-20 6.200 11,021,200 +59,000 0.32% 68,331,440
2014-06-23 2014-06-19 6.100 10,962,200 +32,000 0.31% 66,869,420
2014-06-18 2014-06-16 6.400 10,930,200 -13,000 0.31% 69,953,280
2014-06-17 2014-06-13 6.400 10,943,200 +3,000 0.31% 70,036,480
2014-06-13 2014-06-11 6.400 10,940,200 -5,200 0.31% 70,017,280
2014-06-12 2014-06-10 6.400 10,945,400 +3,800 0.31% 70,050,560
2014-06-11 2014-06-09 6.200 10,941,600 +32,000 0.34% 67,837,920
2014-06-10 2014-06-06 6.300 10,909,600 +13,600 0.34% 68,730,480
2014-06-09 2014-06-05 6.400 10,896,000 +140,200 0.34% 69,734,400
2014-06-06 2014-06-04 6.300 10,755,800 +238,000 0.33% 67,761,540
2014-06-05 2014-06-03 6.800 10,517,800 -55,500 0.33% 71,521,040
2014-06-04 2014-05-30 6.600 10,573,300 -89,000 0.33% 69,783,780
2014-05-30 2014-05-28 6.500 10,662,300 +279,800 0.33% 69,304,950
2014-05-29 2014-05-27 6.500 10,382,500 +50,000 0.32% 67,486,250
2014-05-28 2014-05-26 6.500 10,332,500 -10,600 0.32% 67,161,250
2014-05-27 2014-05-23 6.600 10,343,100 -45,000 0.32% 68,264,460
2014-05-26 2014-05-22 6.400 10,388,100 -5,000 0.32% 66,483,840
2014-05-23 2014-05-21 6.400 10,393,100 -52,000 0.32% 66,515,840
2014-05-22 2014-05-20 6.400 10,445,100 +4,400 0.32% 66,848,640
2014-05-21 2014-05-19 6.400 10,440,700 +62,000 0.32% 66,820,480
2014-05-20 2014-05-16 6.400 10,378,700 -2,000 0.32% 66,423,680
2014-05-19 2014-05-15 6.400 10,380,700 -40,000 0.32% 66,436,480
2014-05-15 2014-05-13 6.200 10,420,700 -20,000 0.32% 64,608,340
2014-05-14 2014-05-12 6.200 10,440,700 -800 0.32% 64,732,340
2014-05-12 2014-05-08 6.300 10,441,500 -41,700 0.32% 65,781,450
2014-05-09 2014-05-07 6.300 10,483,200 -63,000 0.33% 66,044,160
2014-05-08 2014-05-05 6.400 10,546,200 -58,000 0.33% 67,495,680
2014-05-07 2014-05-02 6.400 10,604,200 +2,000 0.33% 67,866,880
2014-05-05 2014-04-30 6.300 10,602,200 -91,500 0.33% 66,793,860
2014-04-30 2014-04-28 6.400 10,693,700 -3,300 0.33% 68,439,680
2014-04-29 2014-04-25 6.400 10,697,000 -125,000 0.33% 68,460,800
2014-04-28 2014-04-24 6.700 10,822,000 -229,000 0.34% 72,507,400
2014-04-25 2014-04-23 6.100 11,051,000 +80,000 0.34% 67,411,100
2014-04-24 2014-04-22 6.000 10,971,000 +2,300 0.34% 65,826,000
2014-04-23 2014-04-17 6.100 10,968,700 -15,700 0.34% 66,909,070
2014-04-22 2014-04-16 6.100 10,984,400 -400,000 0.34% 67,004,840
2014-04-17 2014-04-15 6.000 11,384,400 +169,800 0.35% 68,306,400
2014-04-15 2014-04-11 6.000 11,214,600 +149,000 0.35% 67,287,600
2014-04-14 2014-04-10 6.000 11,065,600 -392,600 0.34% 66,393,600
2014-04-11 2014-04-09 5.900 11,458,200 +380,000 0.36% 67,603,380
2014-04-09 2014-04-07 5.800 11,078,200 +97,900 0.34% 64,253,560
2014-04-08 2014-04-04 6.200 10,980,300 -811,000 0.34% 68,077,860
2014-04-07 2014-04-03 6.200 11,791,300 +98,500 0.37% 73,106,060
2014-04-04 2014-04-02 6.200 11,692,800 -19,700 0.36% 72,495,360
2014-04-03 2014-04-01 6.000 11,712,500 -67,200 0.36% 70,275,000
2014-04-02 2014-03-31 5.800 11,779,700 +9,700 0.37% 68,322,260
2014-04-01 2014-03-28 5.900 11,770,000 +48,800 0.37% 69,443,000
2014-03-31 2014-03-27 5.800 11,721,200 +50,200 0.36% 67,982,960
2014-03-28 2014-03-26 6.100 11,671,000 +26,400 0.36% 71,193,100
2014-03-27 2014-03-25 6.000 11,644,600 +23,800 0.36% 69,867,600
2014-03-26 2014-03-24 6.100 11,620,800 -228,700 0.36% 70,886,880
2014-03-25 2014-03-21 6.200 11,849,500 +15,500 0.37% 73,466,900
2014-03-24 2014-03-20 6.100 11,834,000 +81,000 0.37% 72,187,400
2014-03-21 2014-03-19 6.200 11,753,000 +30,000 0.36% 72,868,600
2014-03-20 2014-03-18 6.200 11,723,000 -13,000 0.36% 72,682,600
2014-03-19 2014-03-17 6.000 11,736,000 -142,600 0.36% 70,416,000
2014-03-18 2014-03-14 6.100 11,878,600 +37,400 0.37% 72,459,460
2014-03-17 2014-03-13 6.300 11,841,200 -27,000 0.37% 74,599,560
2014-03-14 2014-03-12 6.100 11,868,200 +89,000 0.37% 72,396,020
2014-03-13 2014-03-11 6.400 11,779,200 +121,400 0.37% 75,386,880
2014-03-12 2014-03-10 6.400 11,657,800 +77,000 0.36% 74,609,920
2014-03-11 2014-03-07 6.500 11,580,800 -4,500 0.36% 75,275,200
2014-03-10 2014-03-06 6.400 11,585,300 -400 0.36% 74,145,920
2014-03-07 2014-03-05 6.600 11,585,700 -465,000 0.36% 76,465,620
2014-03-06 2014-03-04 6.700 12,050,700 +10,000 0.37% 80,739,690
2014-03-05 2014-03-03 6.800 12,040,700 +30,000 0.37% 81,876,760
2014-03-04 2014-02-28 6.700 12,010,700 -83,100 0.37% 80,471,690
2014-03-03 2014-02-27 6.600 12,093,800 -4,000 0.38% 79,819,080
2014-02-28 2014-02-26 6.600 12,097,800 +5,000 0.38% 79,845,480
2014-02-27 2014-02-25 6.400 12,092,800 -47,000 0.38% 77,393,920
2014-02-26 2014-02-24 6.500 12,139,800 -920,800 0.38% 78,908,700
2014-02-25 2014-02-21 6.200 13,060,600 -151,700 0.41% 80,975,720
2014-02-24 2014-02-20 6.500 13,212,300 +95,900 0.41% 85,879,950
2014-02-21 2014-02-19 6.700 13,116,400 +130,400 0.41% 87,879,880
2014-02-20 2014-02-18 6.700 12,986,000 +1,627,300 0.40% 87,006,200
2014-02-19 2014-02-17 8.000 11,358,700 +524,400 0.35% 90,869,600
2014-02-18 2014-02-14 8.400 10,834,300 -3,800 0.34% 91,008,120
2014-02-17 2014-02-13 8.200 10,838,100 -193,500 0.34% 88,872,420
2014-02-14 2014-02-12 8.300 11,031,600 -46,400 0.34% 91,562,280
2014-02-13 2014-02-11 8.100 11,078,000 -29,500 0.34% 89,731,800
2014-02-12 2014-02-10 8.300 11,107,500 -64,400 0.35% 92,192,250
2014-02-11 2014-02-07 8.000 11,171,900 -32,100 0.35% 89,375,200
2014-02-10 2014-02-06 8.000 11,204,000 -22,000 0.35% 89,632,000
2014-02-07 2014-02-05 8.000 11,226,000 +51,000 0.35% 89,808,000
2014-02-06 2014-02-04 8.200 11,175,000 -157,800 0.35% 91,635,000
2014-02-05 2014-01-30 7.900 11,332,800 +35,500 0.35% 89,529,120
2014-02-04 2014-01-28 8.000 11,297,300 +23,800 0.35% 90,378,400
2014-01-29 2014-01-27 7.900 11,273,500 -27,400 0.35% 89,060,650
2014-01-28 2014-01-24 7.400 11,300,900 +91,500 0.35% 83,626,660
2014-01-27 2014-01-23 7.800 11,209,400 -77,100 0.35% 87,433,320
2014-01-24 2014-01-22 7.500 11,286,500 +1,024,900 0.35% 84,648,750
2014-01-23 2014-01-21 7.800 10,261,600 +78,600 0.32% 80,040,480
2014-01-22 2014-01-20 7.900 10,183,000 -767,900 0.32% 80,445,700
2014-01-21 2014-01-17 7.300 10,950,900 -174,000 0.34% 79,941,570
2014-01-20 2014-01-16 6.900 11,124,900 -264,900 0.35% 76,761,810
2014-01-17 2014-01-15 6.600 11,389,800 +55,100 0.35% 75,172,680
2014-01-16 2014-01-14 6.600 11,334,700 +233,300 0.35% 74,809,020
2014-01-15 2014-01-13 6.900 11,101,400 +140,400 0.35% 76,599,660
2014-01-13 2014-01-09 6.300 10,961,000 -30,600 0.34% 69,054,300
2014-01-10 2014-01-08 6.200 10,991,600 +5,000 0.34% 68,147,920
2014-01-09 2014-01-07 6.300 10,986,600 -40,800 0.34% 69,215,580
2014-01-08 2014-01-06 6.100 11,027,400 -34,000 0.34% 67,267,140
2014-01-07 2014-01-03 6.300 11,061,400 -17,000 0.34% 69,686,820
2014-01-06 2014-01-02 6.300 11,078,400 -46,000 0.34% 69,793,920
2014-01-03 2013-12-31 6.100 11,124,400 -282,800 0.35% 67,858,840
2014-01-02 2013-12-27 5.900 11,407,200 -15,000 0.36% 67,302,480
2013-12-30 2013-12-24 5.900 11,422,200 -80,500 0.36% 67,390,980
2013-12-27 2013-12-20 5.900 11,502,700 +2,200 0.36% 67,865,930
2013-12-23 2013-12-19 5.900 11,500,500 -60,000 0.36% 67,852,950
2013-12-20 2013-12-18 6.000 11,560,500 +19,000 0.36% 69,363,000
2013-12-19 2013-12-17 6.000 11,541,500 -1,000 0.36% 69,249,000
2013-12-17 2013-12-13 6.000 11,542,500 +11,000 0.36% 69,255,000
2013-12-16 2013-12-12 5.900 11,531,500 +58,000 0.36% 68,035,850
2013-12-13 2013-12-11 6.000 11,473,500 +1,000 0.36% 68,841,000
2013-12-12 2013-12-10 6.100 11,472,500 -70,000 0.36% 69,982,250
2013-12-11 2013-12-09 6.200 11,542,500 +187,000 0.36% 71,563,500
2013-12-10 2013-12-06 6.100 11,355,500 +9,500 0.35% 69,268,550
2013-12-09 2013-12-05 6.300 11,346,000 +24,500 0.35% 71,479,800
2013-12-06 2013-12-04 6.400 11,321,500 +10,000 0.35% 72,457,600
2013-12-05 2013-12-03 6.500 11,311,500 -47,300 0.35% 73,524,750
2013-12-04 2013-12-02 6.300 11,358,800 -130,700 0.35% 71,560,440
2013-12-03 2013-11-29 6.400 11,489,500 -187,800 0.36% 73,532,800
2013-12-02 2013-11-28 6.300 11,677,300 -501,300 0.36% 73,566,990
2013-11-29 2013-11-27 6.000 12,178,600 +8,000 0.38% 73,071,600
2013-11-28 2013-11-26 6.000 12,170,600 -53,000 0.38% 73,023,600
2013-11-27 2013-11-25 5.900 12,223,600 -3,900 0.38% 72,119,240
2013-11-26 2013-11-22 5.800 12,227,500 +49,500 0.38% 70,919,500
2013-11-25 2013-11-21 5.700 12,178,000 -127,200 0.38% 69,414,600
2013-11-22 2013-11-20 5.700 12,305,200 -50,000 0.38% 70,139,640
2013-11-21 2013-11-19 5.800 12,355,200 +362,000 0.38% 71,660,160
2013-11-20 2013-11-18 5.900 11,993,200 -207,000 0.37% 70,759,880
2013-11-19 2013-11-15 5.500 12,200,200 +30,100 0.38% 67,101,100
2013-11-18 2013-11-14 5.500 12,170,100 +10,000 0.38% 66,935,550
2013-11-15 2013-11-13 5.500 12,160,100 +23,000 0.38% 66,880,550
2013-11-14 2013-11-12 5.400 12,137,100 +6,000 0.38% 65,540,340
2013-11-13 2013-11-11 5.500 12,131,100 +189,500 0.38% 66,721,050
2013-11-12 2013-11-08 5.600 11,941,600 +108,000 0.37% 66,872,960
2013-11-11 2013-11-07 5.700 11,833,600 -11,000 0.37% 67,451,520
2013-11-07 2013-11-05 5.600 11,844,600 +28,000 0.37% 66,329,760
2013-11-06 2013-11-04 5.500 11,816,600 +42,000 0.37% 64,991,300
2013-11-05 2013-11-01 5.600 11,774,600 +55,000 0.37% 65,937,760
2013-11-04 2013-10-31 5.800 11,719,600 +5,000 0.37% 67,973,680
2013-11-01 2013-10-30 5.800 11,714,600 +11,000 0.36% 67,944,680
2013-10-31 2013-10-29 5.700 11,703,600 -9,500 0.36% 66,710,520
2013-10-30 2013-10-28 5.800 11,713,100 -38,600 0.36% 67,935,980
2013-10-29 2013-10-25 5.800 11,751,700 +2,100 0.37% 68,159,860
2013-10-28 2013-10-24 5.900 11,749,600 +38,500 0.37% 69,322,640
2013-10-25 2013-10-23 5.700 11,711,100 +130,300 0.36% 66,753,270
2013-10-24 2013-10-22 6.200 11,580,800 +124,800 0.36% 71,800,960
2013-10-23 2013-10-21 6.200 11,456,000 +26,800 0.36% 71,027,200
2013-10-22 2013-10-18 6.300 11,429,200 -46,800 0.36% 72,003,960
2013-10-21 2013-10-17 6.100 11,476,000 +9,600 0.36% 70,003,600
2013-10-18 2013-10-16 6.000 11,466,400 -25,000 0.36% 68,798,400
2013-10-17 2013-10-15 6.100 11,491,400 +48,700 0.36% 70,097,540
2013-10-16 2013-10-11 6.000 11,442,700 +35,800 0.36% 68,656,200
2013-10-15 2013-10-10 6.200 11,406,900 -49,600 0.36% 70,722,780
2013-10-11 2013-10-09 6.200 11,456,500 -29,700 0.36% 71,030,300
2013-10-10 2013-10-08 6.000 11,486,200 -293,500 0.36% 68,917,200
2013-10-09 2013-10-07 5.500 11,779,700 +56,400 0.37% 64,788,350
2013-10-08 2013-10-04 5.600 11,723,300 -60,000 0.37% 65,650,480
2013-10-07 2013-10-03 5.500 11,783,300 -10,000 0.37% 64,808,150
2013-10-04 2013-10-02 5.500 11,793,300 -1,500 0.37% 64,863,150
2013-10-02 2013-09-27 5.400 11,794,800 +10,000 0.37% 63,691,920
2013-09-30 2013-09-26 5.400 11,784,800 +39,000 0.37% 63,637,920
2013-09-27 2013-09-25 5.500 11,745,800 +200,800 0.37% 64,601,900
2013-09-26 2013-09-24 5.400 11,545,000 +24,700 0.36% 62,343,000
2013-09-25 2013-09-23 5.500 11,520,300 -101,900 0.36% 63,361,650
2013-09-24 2013-09-19 5.200 11,622,200 +131,900 0.36% 60,435,440
2013-09-23 2013-09-18 5.300 11,490,300 +59,600 0.36% 60,898,590
2013-09-19 2013-09-17 5.400 11,430,700 +10,900 0.36% 61,725,780
2013-09-18 2013-09-16 5.500 11,419,800 +60,000 0.36% 62,808,900
2013-09-17 2013-09-13 5.500 11,359,800 -4,000 0.35% 62,478,900
2013-09-16 2013-09-12 5.700 11,363,800 -31,400 0.35% 64,773,660
2013-09-13 2013-09-11 5.600 11,395,200 +98,000 0.36% 63,813,120
2013-09-12 2013-09-10 5.700 11,297,200 -2,000 0.35% 64,394,040
2013-09-11 2013-09-09 5.600 11,299,200 +12,400 0.35% 63,275,520
2013-09-10 2013-09-06 5.600 11,286,800 +2,900 0.35% 63,206,080
2013-09-09 2013-09-05 5.700 11,283,900 +30,200 0.35% 64,318,230
2013-09-06 2013-09-04 5.600 11,253,700 +81,000 0.35% 63,020,720
2013-09-05 2013-09-03 5.600 11,172,700 +83,700 0.35% 62,567,120
2013-09-04 2013-09-02 5.700 11,089,000 +37,000 0.35% 63,207,300
2013-09-02 2013-08-29 5.500 11,052,000 +204,400 0.34% 60,786,000
2013-08-30 2013-08-28 5.400 10,847,600 +17,500 0.34% 58,577,040
2013-08-29 2013-08-27 5.600 10,830,100 -84,000 0.34% 60,648,560
2013-08-28 2013-08-26 5.700 10,914,100 +29,000 0.34% 62,210,370
2013-08-27 2013-08-23 5.800 10,885,100 +16,600 0.34% 63,133,580
2013-08-26 2013-08-22 5.800 10,868,500 -37,000 0.34% 63,037,300
2013-08-23 2013-08-21 5.700 10,905,500 +119,700 0.34% 62,161,350
2013-08-22 2013-08-20 5.700 10,785,800 -29,500 0.34% 61,479,060
2013-08-21 2013-08-19 5.800 10,815,300 +32,600 0.34% 62,728,740
2013-08-20 2013-08-16 5.700 10,782,700 +136,000 0.34% 61,461,390
2013-08-19 2013-08-15 5.900 10,646,700 +160,000 0.33% 62,815,530
2013-08-16 2013-08-13 5.900 10,486,700 +82,200 0.33% 61,871,530
2013-08-15 2013-08-12 6.000 10,404,500 +140,200 0.32% 62,427,000
2013-08-13 2013-08-09 6.200 10,264,300 +1,238,100 0.32% 63,638,660
2013-08-12 2013-08-08 5.900 9,026,200 +20,100 0.28% 53,254,580
2013-08-09 2013-08-07 6.000 9,006,100 -243,800 0.28% 54,036,600
2013-08-08 2013-08-06 6.200 9,249,900 +63,300 0.29% 57,349,380
2013-08-07 2013-08-05 5.900 9,186,600 -88,500 0.29% 54,200,940
2013-08-06 2013-08-02 5.800 9,275,100 +74,900 0.29% 53,795,580
2013-08-05 2013-08-01 5.700 9,200,200 +313,000 0.29% 52,441,140
2013-08-02 2013-07-31 5.700 8,887,200 +38,100 0.28% 50,657,040
2013-08-01 2013-07-30 5.900 8,849,100 +25,000 0.28% 52,209,690
2013-07-31 2013-07-29 5.900 8,824,100 +25,100 0.28% 52,062,190
2013-07-30 2013-07-26 6.000 8,799,000 -10,000 0.27% 52,794,000
2013-07-29 2013-07-25 5.800 8,809,000 +27,000 0.27% 51,092,200
2013-07-26 2013-07-24 6.000 8,782,000 +24,000 0.27% 52,692,000
2013-07-25 2013-07-23 6.100 8,758,000 +56,000 0.27% 53,423,800
2013-07-24 2013-07-22 6.100 8,702,000 -14,500 0.27% 53,082,200
2013-07-23 2013-07-19 5.900 8,716,500 +50,000 0.27% 51,427,350
2013-07-22 2013-07-18 6.300 8,666,500 +15,100 0.27% 54,598,950
2013-07-19 2013-07-17 6.500 8,651,400 -88,000 0.27% 56,234,100
2013-07-18 2013-07-16 6.600 8,739,400 -208,100 0.27% 57,680,040
2013-07-17 2013-07-15 6.500 8,947,500 -1,000 0.28% 58,158,750
2013-07-16 2013-07-12 6.400 8,948,500 +299,000 0.28% 57,270,400
2013-07-15 2013-07-11 6.400 8,649,500 +191,000 0.27% 55,356,800
2013-07-12 2013-07-10 6.300 8,458,500 -6,000 0.26% 53,288,550
2013-07-11 2013-07-09 6.400 8,464,500 -15,000 0.26% 54,172,800
2013-07-10 2013-07-08 6.400 8,479,500 -265,300 0.26% 54,268,800
2013-07-09 2013-07-05 6.100 8,744,800 -54,900 0.27% 53,343,280
2013-07-05 2013-07-03 5.600 8,799,700 -10,000 0.27% 49,278,320
2013-07-04 2013-07-02 5.900 8,809,700 +44,500 0.27% 51,977,230
2013-07-03 2013-06-28 5.700 8,765,200 +4,400 0.27% 49,961,640
2013-07-02 2013-06-27 5.600 8,760,800 +50,000 0.27% 49,060,480
2013-06-28 2013-06-26 5.700 8,710,800 -4,700 0.27% 49,651,560
2013-06-27 2013-06-25 5.500 8,715,500 +73,700 0.27% 47,935,250
2013-06-26 2013-06-24 5.800 8,641,800 +3,000 0.27% 50,122,440
2013-06-25 2013-06-21 6.100 8,638,800 -210,100 0.27% 52,696,680
2013-06-24 2013-06-20 6.200 8,848,900 -11,000 0.28% 54,863,180
2013-06-21 2013-06-19 6.300 8,859,900 +19,500 0.28% 55,817,370
2013-06-20 2013-06-18 6.200 8,840,400 -20,000 0.28% 54,810,480
2013-06-19 2013-06-17 6.100 8,860,400 +5,000 0.28% 54,048,440
2013-06-18 2013-06-14 6.100 8,855,400 +275,500 0.28% 54,017,940
2013-06-17 2013-06-13 6.300 8,579,900 -24,000 0.27% 54,053,370
2013-06-14 2013-06-11 6.400 8,603,900 -392,000 0.27% 55,064,960
2013-06-13 2013-06-10 6.200 8,995,900 -2,500 0.28% 55,774,580
2013-06-11 2013-06-07 6.200 8,998,400 +290,200 0.28% 55,790,080
2013-06-10 2013-06-06 6.400 8,708,200 +3,000 0.27% 55,732,480
2013-06-07 2013-06-05 6.600 8,705,200 +296,300 0.27% 57,454,320
2013-06-06 2013-06-04 6.600 8,408,900 +23,000 0.26% 55,498,740
2013-06-05 2013-06-03 6.400 8,385,900 -26,300 0.26% 53,669,760
2013-06-04 2013-05-31 6.300 8,412,200 +51,900 0.26% 52,996,860
2013-06-03 2013-05-30 6.600 8,360,300 +23,000 0.26% 55,177,980
2013-05-31 2013-05-29 7.000 8,337,300 +51,700 0.26% 58,361,100
2013-05-30 2013-05-28 7.200 8,285,600 +6,500 0.26% 59,656,320
2013-05-29 2013-05-27 7.100 8,279,100 +2,000 0.26% 58,781,610
2013-05-28 2013-05-24 7.000 8,277,100 -36,000 0.26% 57,939,700
2013-05-27 2013-05-23 6.700 8,313,100 -831,000 0.26% 55,697,770
2013-05-24 2013-05-22 6.500 9,144,100 +4,500 0.29% 59,436,650
2013-05-23 2013-05-21 6.300 9,139,600 +36,700 0.29% 57,579,480
2013-05-22 2013-05-20 6.700 9,102,900 +13,300 0.28% 60,989,430
2013-05-21 2013-05-16 6.500 9,089,600 -20,200 0.28% 59,082,400
2013-05-20 2013-05-15 6.500 9,109,800 -7,500 0.28% 59,213,700
2013-05-16 2013-05-14 6.400 9,117,300 +33,800 0.28% 58,350,720
2013-05-15 2013-05-13 6.600 9,083,500 -104,000 0.28% 59,951,100
2013-05-14 2013-05-10 6.400 9,187,500 -254,300 0.29% 58,800,000
2013-05-13 2013-05-09 6.000 9,441,800 -9,300 0.29% 56,650,800
2013-05-10 2013-05-08 6.000 9,451,100 +17,800 0.29% 56,706,600
2013-05-09 2013-05-07 5.900 9,433,300 +162,500 0.29% 55,656,470
2013-05-08 2013-05-06 6.000 9,270,800 -1,700 0.29% 55,624,800
2013-05-07 2013-05-03 6.200 9,272,500 -25,000 0.29% 57,489,500
2013-05-06 2013-05-02 6.200 9,297,500 -49,500 0.29% 57,644,500
2013-05-03 2013-04-30 5.600 9,347,000 -12,300 0.29% 52,343,200
2013-05-02 2013-04-29 5.600 9,359,300 +96,100 0.29% 52,412,080
2013-04-30 2013-04-26 5.700 9,263,200 -562,000 0.29% 52,800,240
2013-04-29 2013-04-25 5.400 9,825,200 +84,800 0.31% 53,056,080
2013-04-26 2013-04-24 5.000 9,740,400 +39,600 0.30% 48,702,000
2013-04-25 2013-04-23 5.000 9,700,800 -10,000 0.30% 48,504,000
2013-04-24 2013-04-22 5.100 9,710,800 -804,000 0.30% 49,525,080
2013-04-22 2013-04-18 5.000 10,514,800 -48,400 0.33% 52,574,000
2013-04-19 2013-04-17 5.100 10,563,200 -17,000 0.33% 53,872,320
2013-04-18 2013-04-16 5.000 10,580,200 -997,100 0.33% 52,901,000
2013-04-17 2013-04-15 4.850 11,577,300 -12,000 0.36% 56,149,905
2013-04-15 2013-04-11 4.850 11,589,300 -4,000 0.36% 56,208,105
2013-04-12 2013-04-10 4.900 11,593,300 -138,000 0.36% 56,807,170
2013-04-10 2013-04-08 4.550 11,731,300 -12,000 0.37% 53,377,415
2013-04-09 2013-04-05 4.600 11,743,300 -740,000 0.37% 54,019,180
2013-04-08 2013-04-03 4.800 12,483,300 -300 0.39% 59,919,840
2013-04-05 2013-04-02 4.800 12,483,600 +279,000 0.39% 59,921,280
2013-04-03 2013-03-28 4.600 12,204,600 -41,500 0.38% 56,141,160
2013-03-28 2013-03-26 4.750 12,246,100 +2,000 0.38% 58,168,975
2013-03-26 2013-03-22 4.750 12,244,100 +5,000 0.38% 58,159,475
2013-03-25 2013-03-21 4.900 12,239,100 -42,500 0.38% 59,971,590
2013-03-22 2013-03-20 4.800 12,281,600 +108,000 0.38% 58,951,680
2013-03-21 2013-03-19 4.550 12,173,600 +20,000 0.38% 55,389,880
2013-03-19 2013-03-15 4.550 12,153,600 -3,000 0.38% 55,298,880
2013-03-18 2013-03-14 4.500 12,156,600 -365,900 0.38% 54,704,700
2013-03-15 2013-03-13 4.500 12,522,500 -249,900 0.39% 56,351,250
2013-03-14 2013-03-12 4.600 12,772,400 -26,900 0.40% 58,753,040
2013-03-13 2013-03-11 4.550 12,799,300 -10,000 0.40% 58,236,815
2013-03-12 2013-03-08 4.600 12,809,300 -11,000 0.40% 58,922,780
2013-03-11 2013-03-07 4.650 12,820,300 -27,500 0.40% 59,614,395
2013-03-08 2013-03-06 4.600 12,847,800 +100,000 0.40% 59,099,880
2013-03-07 2013-03-05 4.600 12,747,800 -1,000 0.40% 58,639,880
2013-03-06 2013-03-04 4.600 12,748,800 +70,000 0.40% 58,644,480
2013-03-05 2013-03-01 4.650 12,678,800 -32,000 0.40% 58,956,420
2013-03-04 2013-02-28 4.450 12,710,800 -997,900 0.40% 56,563,060
2013-03-01 2013-02-27 4.200 13,708,700 +50,000 0.43% 57,576,540
2013-02-28 2013-02-26 4.100 13,658,700 -101,300 0.43% 56,000,670
2013-02-26 2013-02-22 4.350 13,760,000 +35,000 0.43% 59,856,000
2013-02-25 2013-02-21 4.250 13,725,000 +18,700 0.43% 58,331,250
2013-02-22 2013-02-20 4.350 13,706,300 +4,100 0.43% 59,622,405
2013-02-21 2013-02-19 4.300 13,702,200 +541,200 0.43% 58,919,460
2013-02-20 2013-02-18 4.450 13,161,000 +34,300 0.41% 58,566,450
2013-02-19 2013-02-15 4.650 13,126,700 -6,500 0.41% 61,039,155
2013-02-18 2013-02-14 4.650 13,133,200 +58,700 0.41% 61,069,380
2013-02-15 2013-02-08 4.450 13,074,500 +138,300 0.41% 58,181,525
2013-02-14 2013-02-07 4.700 12,936,200 +165,800 0.40% 60,800,140
2013-02-08 2013-02-06 5.200 12,770,400 -40,500 0.40% 66,406,080
2013-02-07 2013-02-05 4.900 12,810,900 -114,000 0.40% 62,773,410
2013-02-06 2013-02-04 4.800 12,924,900 +47,700 0.40% 62,039,520
2013-02-05 2013-02-01 4.800 12,877,200 +5,000 0.40% 61,810,560
2013-02-01 2013-01-30 4.850 12,872,200 -9,400 0.40% 62,430,170
2013-01-31 2013-01-29 4.800 12,881,600 +3,000 0.40% 61,831,680
2013-01-30 2013-01-28 4.800 12,878,600 -123,100 0.40% 61,817,280
2013-01-29 2013-01-25 4.850 13,001,700 +15,200 0.41% 63,058,245
2013-01-28 2013-01-24 4.950 12,986,500 -41,000 0.41% 64,283,175
2013-01-25 2013-01-23 4.900 13,027,500 +32,600 0.41% 63,834,750
2013-01-24 2013-01-22 5.000 12,994,900 -51,300 0.41% 64,974,500
2013-01-23 2013-01-21 4.850 13,046,200 -27,800 0.41% 63,274,070
2013-01-22 2013-01-18 4.850 13,074,000 +59,200 0.41% 63,408,900
2013-01-21 2013-01-17 4.850 13,014,800 +1,800 0.41% 63,121,780
2013-01-18 2013-01-16 4.800 13,013,000 +115,700 0.41% 62,462,400
2013-01-17 2013-01-15 4.800 12,897,300 -7,000 0.40% 61,907,040
2013-01-16 2013-01-14 4.750 12,904,300 -2,700 0.40% 61,295,425
2013-01-15 2013-01-11 4.850 12,907,000 -143,000 0.40% 62,598,950
2013-01-14 2013-01-10 5.000 13,050,000 -107,100 0.41% 65,250,000
2013-01-11 2013-01-09 4.850 13,157,100 -40,500 0.41% 63,811,935
2013-01-10 2013-01-08 4.350 13,197,600 -22,500 0.41% 57,409,560
2013-01-09 2013-01-07 4.250 13,220,100 +14,000 0.41% 56,185,425
2013-01-08 2013-01-04 4.300 13,206,100 -117,400 0.41% 56,786,230
2013-01-07 2013-01-03 4.150 13,323,500 -5,500 0.42% 55,292,525
2013-01-04 2013-01-02 4.000 13,329,000 -30,300 0.42% 53,316,000
2013-01-03 2012-12-31 3.850 13,359,300 +40,000 0.42% 51,433,305
2013-01-02 2012-12-27 3.800 13,319,300 -7,000 0.42% 50,613,340
2012-12-28 2012-12-24 3.750 13,326,300 -34,300 0.42% 49,973,625
2012-12-21 2012-12-19 3.800 13,360,600 -9,000 0.42% 50,770,280
2012-12-20 2012-12-18 3.650 13,369,600 -25,100 0.42% 48,799,040
2012-12-19 2012-12-17 3.750 13,394,700 -23,000 0.42% 50,230,125
2012-12-18 2012-12-14 3.850 13,417,700 +5,700 0.42% 51,658,145
2012-12-17 2012-12-13 3.800 13,412,000 +13,400 0.42% 50,965,600
2012-12-14 2012-12-12 3.850 13,398,600 -69,400 0.42% 51,584,610
2012-12-13 2012-12-11 3.800 13,468,000 +14,000 0.42% 51,178,400
2012-12-12 2012-12-10 3.800 13,454,000 +8,000 0.42% 51,125,200
2012-12-11 2012-12-07 3.900 13,446,000 +174,900 0.42% 52,439,400
2012-12-10 2012-12-06 3.900 13,271,100 -82,400 0.41% 51,757,290
2012-12-07 2012-12-05 3.800 13,353,500 +8,600 0.42% 50,743,300
2012-12-06 2012-12-04 3.750 13,344,900 +23,400 0.42% 50,043,375
2012-12-05 2012-12-03 3.800 13,321,500 +1,041,600 0.42% 50,621,700
2012-12-04 2012-11-30 3.750 12,279,900 -70,500 0.38% 46,049,625
2012-12-03 2012-11-29 3.700 12,350,400 -20,000 0.39% 45,696,480
2012-11-29 2012-11-27 3.800 12,370,400 -300 0.39% 47,007,520
2012-11-28 2012-11-26 3.750 12,370,700 -10,000 0.39% 46,390,125
2012-11-26 2012-11-22 3.650 12,380,700 +10,000 0.39% 45,189,555
2012-11-23 2012-11-21 3.550 12,370,700 +40,000 0.39% 43,915,985
2012-11-22 2012-11-20 3.600 12,330,700 -65,000 0.39% 44,390,520
2012-11-20 2012-11-16 3.700 12,395,700 -12,400 0.39% 45,864,090
2012-11-19 2012-11-15 3.650 12,408,100 -128,000 0.39% 45,289,565
2012-11-16 2012-11-14 3.700 12,536,100 -40,000 0.39% 46,383,570
2012-11-15 2012-11-13 3.600 12,576,100 -11,000 0.39% 45,273,960
2012-11-14 2012-11-12 3.650 12,587,100 +385,000 0.39% 45,942,915
2012-11-13 2012-11-09 3.600 12,202,100 -23,000 0.38% 43,927,560
2012-11-12 2012-11-08 3.550 12,225,100 -144,900 0.38% 43,399,105
2012-11-09 2012-11-07 3.550 12,370,000 -48,000 0.39% 43,913,500
2012-11-08 2012-11-06 3.550 12,418,000 +101,800 0.39% 44,083,900
2012-11-07 2012-11-05 3.250 12,316,200 -71,300 0.38% 40,027,650
2012-11-06 2012-11-02 3.150 12,387,500 -10,000 0.39% 39,020,625
2012-11-05 2012-11-01 3.100 12,397,500 -13,000 0.39% 38,432,250
2012-11-01 2012-10-30 3.000 12,410,500 -3,600 0.39% 37,231,500
2012-10-31 2012-10-29 3.000 12,414,100 +54,000 0.39% 37,242,300
2012-10-30 2012-10-26 3.050 12,360,100 -38,000 0.39% 37,698,305
2012-10-29 2012-10-25 3.150 12,398,100 +63,000 0.39% 39,054,015
2012-10-26 2012-10-24 3.200 12,335,100 -30,200 0.39% 39,472,320
2012-10-25 2012-10-22 3.200 12,365,300 +212,100 0.39% 39,568,960
2012-10-24 2012-10-19 3.100 12,153,200 -16,200 0.38% 37,674,920
2012-10-22 2012-10-18 3.000 12,169,400 +15,000 0.38% 36,508,200
2012-10-17 2012-10-15 2.900 12,154,400 -11,000 0.38% 35,247,760
2012-10-16 2012-10-12 2.900 12,165,400 -7,000 0.38% 35,279,660
2012-10-15 2012-10-11 2.950 12,172,400 -100 0.38% 35,908,580
2012-10-12 2012-10-10 2.900 12,172,500 +10,000 0.38% 35,300,250
2012-10-11 2012-10-09 2.900 12,162,500 +30,000 0.38% 35,271,250
2012-10-09 2012-10-05 3.000 12,132,500 -584,400 0.38% 36,397,500
2012-10-08 2012-10-04 3.050 12,716,900 -48,200 0.40% 38,786,545
2012-10-05 2012-10-03 2.950 12,765,100 -4,100 0.40% 37,657,045
2012-10-04 2012-09-28 2.850 12,769,200 -5,000 0.40% 36,392,220
2012-10-03 2012-09-27 2.800 12,774,200 -700 0.40% 35,767,760
2012-09-28 2012-09-26 2.750 12,774,900 +3,000 0.40% 35,130,975
2012-09-27 2012-09-25 2.800 12,771,900 +57,600 0.40% 35,761,320
2012-09-26 2012-09-24 2.900 12,714,300 -6,600 0.40% 36,871,470
2012-09-24 2012-09-20 2.900 12,720,900 +9,000 0.40% 36,890,610
2012-09-20 2012-09-18 2.950 12,711,900 -50,000 0.40% 37,500,105
2012-09-19 2012-09-17 3.000 12,761,900 +1,100 0.40% 38,285,700
2012-09-18 2012-09-14 3.050 12,760,800 -205,000 0.40% 38,920,440
2012-09-17 2012-09-13 3.000 12,965,800 +100 0.41% 38,897,400
2012-09-14 2012-09-12 2.900 12,965,700 -3,600 0.41% 37,600,530
2012-09-12 2012-09-10 2.900 12,969,300 +18,000 0.41% 37,610,970
2012-09-11 2012-09-07 2.900 12,951,300 +180,000 0.40% 37,558,770
2012-09-07 2012-09-05 2.850 12,771,300 +53,000 0.40% 36,398,205
2012-09-06 2012-09-04 2.950 12,718,300 +79,000 0.40% 37,518,985
2012-09-05 2012-09-03 3.050 12,639,300 -8,000 0.40% 38,549,865
2012-09-04 2012-08-31 2.950 12,647,300 -16,000 0.40% 37,309,535
2012-09-03 2012-08-30 3.050 12,663,300 +13,000 0.40% 38,623,065
2012-08-31 2012-08-29 3.150 12,650,300 -20,000 0.40% 39,848,445
2012-08-30 2012-08-28 3.100 12,670,300 -82,000 0.40% 39,277,930
2012-08-29 2012-08-27 3.100 12,752,300 -53,000 0.40% 39,532,130
2012-08-28 2012-08-24 3.050 12,805,300 -50,000 0.40% 39,056,165
2012-08-24 2012-08-22 2.950 12,855,300 -55,000 0.40% 37,923,135
2012-08-23 2012-08-21 3.050 12,910,300 +78,000 0.40% 39,376,415
2012-08-22 2012-08-20 3.000 12,832,300 -32,000 0.40% 38,496,900
2012-08-21 2012-08-17 3.000 12,864,300 -15,000 0.40% 38,592,900
2012-08-16 2012-08-14 2.850 12,879,300 -40,200 0.40% 36,706,005
2012-08-15 2012-08-13 2.850 12,919,500 -28,000 0.40% 36,820,575
2012-08-14 2012-08-10 2.950 12,947,500 -85,000 0.40% 38,195,125
2012-08-13 2012-08-09 3.050 13,032,500 -45,400 0.41% 39,749,125
2012-08-10 2012-08-08 2.800 13,077,900 +50,000 0.41% 36,618,120
2012-08-09 2012-08-07 2.900 13,027,900 +56,000 0.41% 37,780,910
2012-08-06 2012-08-02 2.700 12,971,900 -43,000 0.41% 35,024,130
2012-08-03 2012-08-01 2.750 13,014,900 -10,000 0.41% 35,790,975
2012-08-02 2012-07-31 2.850 13,024,900 -30,000 0.41% 37,120,965
2012-08-01 2012-07-30 2.800 13,054,900 +5,400 0.41% 36,553,720
2012-07-31 2012-07-27 2.900 13,049,500 +16,000 0.41% 37,843,550
2012-07-30 2012-07-26 2.850 13,033,500 +55,000 0.41% 37,145,475
2012-07-27 2012-07-25 2.900 12,978,500 +228,300 0.41% 37,637,650
2012-07-26 2012-07-24 2.700 12,750,200 +4,600 0.40% 34,425,540
2012-07-25 2012-07-23 2.700 12,745,600 +312,800 0.40% 34,413,120
2012-07-20 2012-07-18 2.410 12,432,800 +100,000 0.39% 29,963,048
2012-07-19 2012-07-17 2.460 12,332,800 +50,000 0.39% 30,338,688
2012-07-18 2012-07-16 2.440 12,282,800 +11,000 0.38% 29,970,032
2012-07-17 2012-07-13 2.450 12,271,800 +4,800 0.38% 30,065,910
2012-07-13 2012-07-11 2.490 12,267,000 -58,000 0.38% 30,544,830
2012-07-12 2012-07-10 2.470 12,325,000 +4,300 0.39% 30,442,750
2012-07-11 2012-07-09 2.430 12,320,700 +10,000 0.39% 29,939,301
2012-07-09 2012-07-05 2.550 12,310,700 -21,000 0.38% 31,392,285
2012-07-06 2012-07-04 2.550 12,331,700 -27,000 0.39% 31,445,835
2012-07-05 2012-07-03 2.550 12,358,700 +57,000 0.39% 31,514,685
2012-07-04 2012-06-29 2.550 12,301,700 +25,000 0.38% 31,369,335
2012-07-03 2012-06-28 2.460 12,276,700 -3,400 0.38% 30,200,682
2012-06-29 2012-06-27 2.480 12,280,100 -8,000 0.38% 30,454,648
2012-06-28 2012-06-26 2.470 12,288,100 +9,500 0.38% 30,351,607
2012-06-27 2012-06-25 2.450 12,278,600 +114,900 0.38% 30,082,570
2012-06-25 2012-06-21 2.550 12,163,700 +1,000 0.38% 31,017,435
2012-06-21 2012-06-19 2.500 12,162,700 +119,000 0.38% 30,406,750
2012-06-20 2012-06-18 2.490 12,043,700 +54,000 0.38% 29,988,813
2012-06-19 2012-06-15 2.480 11,989,700 +12,600 0.37% 29,734,456
2012-06-18 2012-06-14 2.470 11,977,100 +397,900 0.37% 29,583,437
2012-06-15 2012-06-13 2.550 11,579,200 +59,700 0.36% 29,526,960
2012-06-14 2012-06-12 2.650 11,519,500 -50,000 0.36% 30,526,675
2012-06-13 2012-06-11 2.600 11,569,500 -200 0.36% 30,080,700
2012-06-12 2012-06-08 2.500 11,569,700 +23,300 0.36% 28,924,250
2012-06-07 2012-06-05 2.470 11,546,400 +700 0.36% 28,519,608
2012-06-06 2012-06-04 2.490 11,545,700 -38,300 0.36% 28,748,793
2012-06-05 2012-06-01 2.480 11,584,000 +130,500 0.36% 28,728,320
2012-06-04 2012-05-31 2.600 11,453,500 +183,000 0.36% 29,779,100
2012-06-01 2012-05-30 3.000 11,270,500 +86,400 0.41% 33,811,500
2012-05-31 2012-05-29 3.150 11,184,100 +12,600 0.41% 35,229,915
2012-05-29 2012-05-25 3.050 11,171,500 +263,000 0.41% 34,073,075
2012-05-28 2012-05-24 3.150 10,908,500 +15,200 0.40% 34,361,775
2012-05-24 2012-05-22 3.400 10,893,300 +41,000 0.40% 37,037,220
2012-05-23 2012-05-21 3.500 10,852,300 +3,000 0.39% 37,983,050
2012-05-22 2012-05-18 3.450 10,849,300 -100 0.39% 37,430,085
2012-05-21 2012-05-17 3.350 10,849,400 +4,400 0.39% 36,345,490
2012-05-18 2012-05-16 3.300 10,845,000 -9,300 0.39% 35,788,500
2012-05-17 2012-05-15 3.700 10,854,300 +5,400 0.39% 40,160,910
2012-05-16 2012-05-14 3.850 10,848,900 -13,100 0.39% 41,768,265
2012-05-15 2012-05-11 3.800 10,862,000 +1,300 0.39% 41,275,600
2012-05-14 2012-05-10 3.750 10,860,700 +10,000 0.39% 40,727,625
2012-05-11 2012-05-09 3.700 10,850,700 +3,800 0.39% 40,147,590
2012-05-10 2012-05-08 3.850 10,846,900 -13,500 0.39% 41,760,565
2012-05-09 2012-05-07 3.850 10,860,400 -2,500 0.39% 41,812,540
2012-05-08 2012-05-04 3.900 10,862,900 +48,400 0.39% 42,365,310
2012-05-04 2012-05-02 3.950 10,814,500 -50,000 0.39% 42,717,275
2012-05-03 2012-04-30 3.850 10,864,500 -6,400 0.39% 41,828,325
2012-04-30 2012-04-26 3.850 10,870,900 +4,300 0.40% 41,852,965
2012-04-26 2012-04-24 3.900 10,866,600 +3,000 0.40% 42,379,740
2012-04-25 2012-04-23 3.850 10,863,600 +19,000 0.39% 41,824,860
2012-04-24 2012-04-20 4.000 10,844,600 -400 0.39% 43,378,400
2012-04-20 2012-04-18 4.000 10,845,000 -1,000 0.39% 43,380,000
2012-04-19 2012-04-17 4.000 10,846,000 +3,700 0.39% 43,384,000
2012-04-18 2012-04-16 4.100 10,842,300 +12,000 0.39% 44,453,430
2012-04-17 2012-04-13 4.100 10,830,300 -21,000 0.39% 44,404,230
2012-04-16 2012-04-12 4.150 10,851,300 +10,000 0.39% 45,032,895
2012-04-13 2012-04-11 4.100 10,841,300 +12,000 0.39% 44,449,330
2012-04-12 2012-04-10 4.000 10,829,300 +3,000 0.39% 43,317,200
2012-04-10 2012-04-03 3.900 10,826,300 -2,000 0.39% 42,222,570
2012-04-05 2012-04-02 3.850 10,828,300 -15,000 0.39% 41,688,955
2012-04-02 2012-03-29 3.850 10,843,300 +52,000 0.39% 41,746,705
2012-03-28 2012-03-26 3.850 10,791,300 -2,200 0.39% 41,546,505
2012-03-27 2012-03-23 3.900 10,793,500 +66,000 0.39% 42,094,650
2012-03-23 2012-03-21 3.900 10,727,500 -56,000 0.39% 41,837,250
2012-03-22 2012-03-20 3.950 10,783,500 +1,000 0.39% 42,594,825
2012-03-21 2012-03-19 3.900 10,782,500 +2,000 0.39% 42,051,750
2012-03-20 2012-03-16 3.950 10,780,500 +10,000 0.39% 42,582,975
2012-03-19 2012-03-15 4.050 10,770,500 +3,700 0.39% 43,620,525
2012-03-16 2012-03-14 3.950 10,766,800 +29,900 0.39% 42,528,860
2012-03-15 2012-03-13 4.000 10,736,900 -30,000 0.39% 42,947,600
2012-03-14 2012-03-12 4.100 10,766,900 +15,000 0.39% 44,144,290
2012-03-13 2012-03-09 4.150 10,751,900 -12,200 0.39% 44,620,385
2012-03-09 2012-03-07 4.000 10,764,100 +12,000 0.39% 43,056,400
2012-03-07 2012-03-05 4.150 10,752,100 +5,000 0.39% 44,621,215
2012-03-06 2012-03-02 4.050 10,747,100 +6,200 0.39% 43,525,755
2012-03-05 2012-03-01 4.150 10,740,900 +7,600 0.39% 44,574,735
2012-03-02 2012-02-29 4.100 10,733,300 -3,000 0.39% 44,006,530
2012-03-01 2012-02-28 4.200 10,736,300 +10,000 0.39% 45,092,460
2012-02-29 2012-02-27 4.200 10,726,300 +23,200 0.39% 45,050,460
2012-02-28 2012-02-24 4.300 10,703,100 +2,100 0.39% 46,023,330
2012-02-27 2012-02-23 4.300 10,701,000 +10,000 0.39% 46,014,300
2012-02-24 2012-02-22 4.350 10,691,000 +28,000 0.39% 46,505,850
2012-02-23 2012-02-21 4.300 10,663,000 -2,500 0.39% 45,850,900
2012-02-22 2012-02-20 4.300 10,665,500 +101,000 0.39% 45,861,650
2012-02-17 2012-02-15 4.450 10,564,500 -52,000 0.38% 47,012,025
2012-02-16 2012-02-14 4.300 10,616,500 -10,000 0.39% 45,650,950
2012-02-15 2012-02-13 4.350 10,626,500 -90,000 0.39% 46,225,275
2012-02-14 2012-02-10 4.400 10,716,500 -162,500 0.39% 47,152,600
2012-02-13 2012-02-09 4.400 10,879,000 +7,000 0.40% 47,867,600
2012-02-10 2012-02-08 4.400 10,872,000 -44,000 0.40% 47,836,800
2012-02-09 2012-02-07 4.200 10,916,000 -4,200 0.40% 45,847,200
2012-02-08 2012-02-06 4.100 10,920,200 +93,000 0.40% 44,772,820
2012-02-07 2012-02-03 4.350 10,827,200 +90,000 0.39% 47,098,320
2012-02-06 2012-02-02 4.450 10,737,200 -33,800 0.39% 47,780,540
2012-02-03 2012-02-01 4.250 10,771,000 -76,700 0.39% 45,776,750
2012-01-31 2012-01-27 4.150 10,847,700 -10,000 0.39% 45,017,955
2012-01-30 2012-01-26 4.200 10,857,700 -12,800 0.39% 45,602,340
2012-01-27 2012-01-20 3.950 10,870,500 +54,400 0.40% 42,938,475
2012-01-26 2012-01-19 3.900 10,816,100 +129,000 0.39% 42,182,790
2012-01-20 2012-01-18 3.900 10,687,100 +40,000 0.39% 41,679,690
2012-01-17 2012-01-13 3.900 10,647,100 +10,000 0.39% 41,523,690
2012-01-16 2012-01-12 3.850 10,637,100 -69,000 0.39% 40,952,835
2012-01-13 2012-01-11 3.850 10,706,100 -5,000 0.39% 41,218,485
2012-01-11 2012-01-09 3.750 10,711,100 +8,000 0.39% 40,166,625
2012-01-10 2012-01-06 3.750 10,703,100 +4,000 0.39% 40,136,625
2012-01-09 2012-01-05 3.750 10,699,100 -159,800 0.39% 40,121,625
2012-01-06 2012-01-04 3.700 10,858,900 -100,000 0.39% 40,177,930
2012-01-05 2012-01-03 3.800 10,958,900 -43,000 0.40% 41,643,820
2012-01-03 2011-12-29 3.700 11,001,900 -2,000 0.40% 40,707,030
2011-12-30 2011-12-28 3.700 11,003,900 -5,000 0.40% 40,714,430
2011-12-28 2011-12-22 3.600 11,008,900 +10,000 0.40% 39,632,040
2011-12-22 2011-12-20 3.700 10,998,900 -1,300 0.40% 40,695,930
2011-12-21 2011-12-19 3.650 11,000,200 +7,000 0.40% 40,150,730
2011-12-20 2011-12-16 3.700 10,993,200 +14,000 0.40% 40,674,840
2011-12-19 2011-12-15 3.750 10,979,200 -38,000 0.40% 41,172,000
2011-12-16 2011-12-14 3.800 11,017,200 +42,000 0.40% 41,865,360
2011-12-15 2011-12-13 3.800 10,975,200 -69,000 0.40% 41,705,760
2011-12-14 2011-12-12 3.750 11,044,200 -10,000 0.40% 41,415,750
2011-12-13 2011-12-09 3.750 11,054,200 -20,000 0.40% 41,453,250
2011-12-12 2011-12-08 3.850 11,074,200 +6,000 0.40% 42,635,670
2011-12-09 2011-12-07 3.900 11,068,200 -310,000 0.40% 43,165,980
2011-12-07 2011-12-05 3.900 11,378,200 -30,000 0.41% 44,374,980
2011-12-06 2011-12-02 3.950 11,408,200 +4,900 0.42% 45,062,390
2011-12-05 2011-12-01 3.950 11,403,300 -19,200 0.41% 45,043,035
2011-12-02 2011-11-30 3.800 11,422,500 +400 0.42% 43,405,500
2011-12-01 2011-11-29 3.850 11,422,100 +8,800 0.42% 43,975,085
2011-11-30 2011-11-28 3.900 11,413,300 -297,200 0.42% 44,511,870
2011-11-29 2011-11-25 3.800 11,710,500 -45,000 0.43% 44,499,900
2011-11-28 2011-11-24 3.750 11,755,500 +5,000 0.43% 44,083,125
2011-11-25 2011-11-23 3.800 11,750,500 -5,000 0.43% 44,651,900
2011-11-24 2011-11-22 3.900 11,755,500 +6,000 0.43% 45,846,450
2011-11-23 2011-11-21 3.800 11,749,500 +10,000 0.43% 44,648,100
2011-11-22 2011-11-18 3.950 11,739,500 -2,500 0.43% 46,371,025
2011-11-21 2011-11-17 4.000 11,742,000 +6,500 0.43% 46,968,000
2011-11-18 2011-11-16 3.950 11,735,500 +38,000 0.43% 46,355,225
2011-11-17 2011-11-15 4.000 11,697,500 -4,000 0.43% 46,790,000
2011-11-16 2011-11-14 4.050 11,701,500 +6,000 0.43% 47,391,075
2011-11-15 2011-11-11 4.000 11,695,500 +7,600 0.43% 46,782,000
2011-11-14 2011-11-10 3.950 11,687,900 +36,000 0.43% 46,167,205
2011-11-10 2011-11-08 4.100 11,651,900 -19,300 0.42% 47,772,790
2011-11-09 2011-11-07 4.400 11,671,200 -20,000 0.42% 51,353,280
2011-11-08 2011-11-04 4.400 11,691,200 -22,000 0.43% 51,441,280
2011-11-07 2011-11-03 4.250 11,713,200 +17,100 0.43% 49,781,100
2011-11-04 2011-11-02 4.450 11,696,100 -33,000 0.43% 52,047,645
2011-11-03 2011-11-01 4.200 11,729,100 -4,000 0.43% 49,262,220
2011-11-02 2011-10-31 4.350 11,733,100 -5,000 0.43% 51,038,985
2011-11-01 2011-10-28 4.300 11,738,100 +29,500 0.43% 50,473,830
2011-10-31 2011-10-27 4.450 11,708,600 -47,000 0.43% 52,103,270
2011-10-28 2011-10-26 4.250 11,755,600 -3,000 0.43% 49,961,300
2011-10-27 2011-10-25 4.250 11,758,600 -150,500 0.43% 49,974,050
2011-10-26 2011-10-24 4.300 11,909,100 -21,600 0.43% 51,209,130
2011-10-25 2011-10-21 4.050 11,930,700 +20,000 0.43% 48,319,335
2011-10-24 2011-10-20 4.000 11,910,700 +14,800 0.43% 47,642,800
2011-10-21 2011-10-19 4.200 11,895,900 +25,000 0.43% 49,962,780
2011-10-20 2011-10-18 4.100 11,870,900 -7,000 0.43% 48,670,690
2011-10-19 2011-10-17 4.500 11,877,900 +59,500 0.43% 53,450,550
2011-10-18 2011-10-14 4.200 11,818,400 -605,000 0.43% 49,637,280
2011-10-17 2011-10-13 4.200 12,423,400 -51,100 0.45% 52,178,280
2011-10-14 2011-10-12 3.950 12,474,500 -54,000 0.45% 49,274,275
2011-10-13 2011-10-11 3.850 12,528,500 -32,300 0.46% 48,234,725
2011-10-12 2011-10-10 3.800 12,560,800 +30,600 0.46% 47,731,040
2011-10-11 2011-10-07 3.850 12,530,200 -34,000 0.46% 48,241,270
2011-10-10 2011-10-06 3.750 12,564,200 +21,000 0.46% 47,115,750
2011-10-07 2011-10-04 3.600 12,543,200 -2,000 0.46% 45,155,520
2011-10-06 2011-10-03 3.700 12,545,200 -1,200 0.46% 46,417,240
2011-10-04 2011-09-30 3.900 12,546,400 -5,000 0.46% 48,930,960
2011-10-03 2011-09-28 4.000 12,551,400 +108,700 0.46% 50,205,600
2011-09-30 2011-09-27 3.950 12,442,700 +40,200 0.45% 49,148,665
2011-09-28 2011-09-26 3.750 12,402,500 -1,000 0.45% 46,509,375
2011-09-27 2011-09-23 3.900 12,403,500 -30,300 0.45% 48,373,650
2011-09-26 2011-09-22 4.050 12,433,800 -18,800 0.45% 50,356,890
2011-09-23 2011-09-21 4.300 12,452,600 +30,000 0.45% 53,546,180
2011-09-22 2011-09-20 4.550 12,422,600 +13,000 0.45% 56,522,830
2011-09-21 2011-09-19 4.750 12,409,600 +1,400 0.45% 58,945,600
2011-09-20 2011-09-16 4.700 12,408,200 +8,000 0.45% 58,318,540
2011-09-19 2011-09-15 4.850 12,400,200 -69,600 0.45% 60,140,970
2011-09-16 2011-09-14 4.450 12,469,800 +10,600 0.45% 55,490,610
2011-09-15 2011-09-12 4.250 12,459,200 -47,000 0.45% 52,951,600
2011-09-12 2011-09-08 4.550 12,506,200 -31,000 0.46% 56,903,210
2011-09-08 2011-09-06 4.400 12,537,200 +8,000 0.46% 55,163,680
2011-09-07 2011-09-05 4.400 12,529,200 -54,800 0.46% 55,128,480
2011-09-06 2011-09-02 4.300 12,584,000 +11,800 0.46% 54,111,200
2011-09-05 2011-09-01 4.400 12,572,200 +69,500 0.46% 55,317,680
2011-09-02 2011-08-31 4.200 12,502,700 -54,200 0.46% 52,511,340
2011-09-01 2011-08-30 4.100 12,556,900 +47,000 0.46% 51,483,290
2011-08-31 2011-08-29 4.000 12,509,900 +11,000 0.46% 50,039,600
2011-08-30 2011-08-26 4.000 12,498,900 -1,400 0.46% 49,995,600
2011-08-29 2011-08-25 4.100 12,500,300 +50,000 0.46% 51,251,230
2011-08-26 2011-08-24 4.150 12,450,300 +2,200 0.45% 51,668,745
2011-08-25 2011-08-23 4.150 12,448,100 -41,000 0.45% 51,659,615
2011-08-24 2011-08-22 3.850 12,489,100 +18,400 0.45% 48,083,035
2011-08-23 2011-08-19 3.750 12,470,700 +119,700 0.45% 46,765,125
2011-08-22 2011-08-18 3.550 12,351,000 +208,000 0.45% 43,846,050
2011-08-19 2011-08-17 3.700 12,143,000 +81,400 0.44% 44,929,100
2011-08-18 2011-08-16 3.650 12,061,600 +310,000 0.44% 44,024,840
2011-08-16 2011-08-12 3.700 11,751,600 -100,500 0.43% 43,480,920
2011-08-15 2011-08-11 3.800 11,852,100 -506,200 0.43% 45,037,980
2011-08-12 2011-08-10 3.950 12,358,300 +38,500 0.45% 48,815,285
2011-08-11 2011-08-09 3.800 12,319,800 +166,900 0.45% 46,815,240
2011-08-10 2011-08-08 4.100 12,152,900 -51,600 0.44% 49,826,890
2011-08-09 2011-08-05 4.300 12,204,500 +60,900 0.44% 52,479,350
2011-08-08 2011-08-04 4.600 12,143,600 +34,800 0.44% 55,860,560
2011-08-05 2011-08-03 4.500 12,108,800 -5,000 0.44% 54,489,600
2011-08-04 2011-08-02 4.650 12,113,800 +27,000 0.44% 56,329,170
2011-08-03 2011-08-01 4.750 12,086,800 +21,000 0.44% 57,412,300
2011-08-02 2011-07-29 4.650 12,065,800 +42,000 0.44% 56,105,970
2011-08-01 2011-07-28 4.700 12,023,800 +23,000 0.44% 56,511,860
2011-07-29 2011-07-27 4.700 12,000,800 +69,100 0.44% 56,403,760
2011-07-28 2011-07-26 4.850 11,931,700 +22,300 0.43% 57,868,745
2011-07-27 2011-07-25 4.950 11,909,400 +91,500 0.43% 58,951,530
2011-07-26 2011-07-22 5.100 11,817,900 -22,500 0.43% 60,271,290
2011-07-25 2011-07-21 4.700 11,840,400 +7,200 0.43% 55,649,880
2011-07-22 2011-07-20 4.850 11,833,200 +46,300 0.43% 57,391,020
2011-07-21 2011-07-19 5.000 11,786,900 -44,500 0.43% 58,934,500
2011-07-20 2011-07-18 5.700 11,831,400 +44,100 0.43% 67,438,980
2011-07-05 2011-06-30 6.300 11,787,300 +300 0.43% 74,259,990
2011-07-04 2011-06-29 6.300 11,787,000 +5,000 0.43% 74,258,100
2011-06-30 2011-06-28 6.100 11,782,000 +45,700 0.43% 71,870,200
2011-06-29 2011-06-27 6.300 11,736,300 -26,000 0.43% 73,938,690
2011-06-28 2011-06-24 6.200 11,762,300 +19,500 0.43% 72,926,260
2011-06-24 2011-06-22 5.900 11,742,800 +5,500 0.43% 69,282,520
2011-06-23 2011-06-21 6.000 11,737,300 -8,100 0.43% 70,423,800
2011-06-22 2011-06-20 5.900 11,745,400 +33,500 0.43% 69,297,860
2011-06-21 2011-06-17 6.000 11,711,900 +10,200 0.43% 70,271,400
2011-06-20 2011-06-16 6.000 11,701,700 +134,100 0.43% 70,210,200
2011-06-17 2011-06-15 6.300 11,567,600 +305,000 0.42% 72,875,880
2011-06-16 2011-06-14 6.300 11,262,600 -11,000 0.41% 70,954,380
2011-06-15 2011-06-13 6.400 11,273,600 +38,000 0.41% 72,151,040
2011-06-14 2011-06-10 6.200 11,235,600 +352,000 0.41% 69,660,720
2011-06-13 2011-06-09 6.300 10,883,600 -6,500 0.40% 68,566,680
2011-06-10 2011-06-08 6.500 10,890,100 -107,300 0.40% 70,785,650
2011-06-09 2011-06-07 6.500 10,997,400 -11,000 0.40% 71,483,100
2011-06-08 2011-06-03 6.500 11,008,400 +6,300 0.40% 71,554,600
2011-06-07 2011-06-02 6.500 11,002,100 +30,100 0.40% 71,513,650
2011-06-02 2011-05-31 6.600 10,972,000 -1,900 0.40% 72,415,200
2011-06-01 2011-05-30 6.500 10,973,900 +320,700 0.40% 71,330,350
2011-05-31 2011-05-27 6.400 10,653,200 +1,131,500 0.39% 68,180,480
2011-05-30 2011-05-26 6.400 9,521,700 +38,800 0.35% 60,938,880
2011-05-27 2011-05-25 6.400 9,482,900 +31,600 0.35% 60,690,560
2011-05-26 2011-05-24 6.900 9,451,300 +21,000 0.34% 65,213,970
2011-05-25 2011-05-23 6.800 9,430,300 -7,100 0.34% 64,126,040
2011-05-24 2011-05-20 7.000 9,437,400 -116,300 0.34% 66,061,800
2011-05-23 2011-05-19 7.800 9,553,700 +33,900 0.35% 74,518,860
2011-05-20 2011-05-18 7.800 9,519,800 +57,900 0.35% 74,254,440
2011-05-19 2011-05-17 8.200 9,461,900 +100,200 0.35% 77,587,580
2011-05-18 2011-05-16 8.900 9,361,700 +7,400 0.34% 83,319,130
2011-05-17 2011-05-13 8.800 9,354,300 -1,034,300 0.34% 82,317,840
2011-05-16 2011-05-12 8.700 10,388,600 +74,600 0.38% 90,380,820
2011-05-13 2011-05-11 9.100 10,314,000 +135,000 0.38% 93,857,400
2011-05-12 2011-05-09 8.600 10,179,000 +54,900 0.37% 87,539,400
2011-05-11 2011-05-06 7.400 10,124,100 -204,000 0.37% 74,918,340
2011-05-09 2011-05-05 7.500 10,328,100 +20,900 0.38% 77,460,750
2011-05-06 2011-05-04 7.400 10,307,200 -286,100 0.38% 76,273,280
2011-05-05 2011-05-03 7.700 10,593,300 -237,000 0.39% 81,568,410
2011-05-04 2011-04-29 7.000 10,830,300 -276,100 0.40% 75,812,100
2011-05-03 2011-04-28 6.500 11,106,400 -290,400 0.41% 72,191,600
2011-04-29 2011-04-27 6.500 11,396,800 +66,900 0.42% 74,079,200
2011-04-28 2011-04-26 6.200 11,329,900 +309,300 0.41% 70,245,380
2011-04-27 2011-04-21 6.400 11,020,600 +27,000 0.40% 70,531,840
2011-04-26 2011-04-20 6.400 10,993,600 +73,400 0.40% 70,359,040
2011-04-21 2011-04-19 6.600 10,920,200 -157,500 0.40% 72,073,320
2011-04-19 2011-04-15 6.000 11,077,700 +18,100 0.40% 66,466,200
2011-04-18 2011-04-14 6.000 11,059,600 +18,700 0.40% 66,357,600
2011-04-14 2011-04-12 6.000 11,040,900 +11,300 0.40% 66,245,400
2011-04-13 2011-04-11 6.000 11,029,600 -1,300 0.40% 66,177,600
2011-04-12 2011-04-08 6.100 11,030,900 +293,000 0.40% 67,288,490
2011-04-11 2011-04-07 6.100 10,737,900 +20,000 0.39% 65,501,190
2011-04-08 2011-04-06 6.200 10,717,900 -27,500 0.39% 66,450,980
2011-04-07 2011-04-04 6.100 10,745,400 -2,000 0.39% 65,546,940
2011-04-06 2011-04-01 6.100 10,747,400 -14,600 0.39% 65,559,140
2011-04-04 2011-03-31 6.000 10,762,000 +1,500 0.39% 64,572,000
2011-04-01 2011-03-30 5.900 10,760,500 +2,800 0.39% 63,486,950
2011-03-31 2011-03-29 6.000 10,757,700 +7,000 0.39% 64,546,200
2011-03-30 2011-03-28 6.100 10,750,700 +6,000 0.39% 65,579,270
2011-03-29 2011-03-25 6.100 10,744,700 +4,700 0.39% 65,542,670
2011-03-28 2011-03-24 6.000 10,740,000 +20,000 0.39% 64,440,000
2011-03-24 2011-03-22 6.000 10,720,000 +15,000 0.39% 64,320,000
2011-03-23 2011-03-21 6.000 10,705,000 -4,400 0.39% 64,230,000
2011-03-22 2011-03-18 5.800 10,709,400 +16,100 0.39% 62,114,520
2011-03-21 2011-03-17 5.900 10,693,300 +16,000 0.39% 63,090,470
2011-03-18 2011-03-16 5.900 10,677,300 +3,000 0.39% 62,996,070
2011-03-17 2011-03-15 6.000 10,674,300 -205,000 0.39% 64,045,800
2011-03-16 2011-03-14 6.100 10,879,300 +1,004,800 0.40% 66,363,730
2011-03-15 2011-03-11 5.900 9,874,500 +60,600 0.36% 58,259,550
2011-03-14 2011-03-10 6.000 9,813,900 -21,000 0.36% 58,883,400
2011-03-11 2011-03-09 6.100 9,834,900 +17,000 0.36% 59,992,890
2011-03-10 2011-03-08 6.100 9,817,900 -37,400 0.36% 59,889,190
2011-03-09 2011-03-07 6.000 9,855,300 -8,000 0.36% 59,131,800
2011-03-08 2011-03-04 6.100 9,863,300 +5,000 0.36% 60,166,130
2011-03-07 2011-03-03 6.000 9,858,300 +14,000 0.36% 59,149,800
2011-03-04 2011-03-02 6.200 9,844,300 +200 0.36% 61,034,660
2011-03-03 2011-03-01 6.200 9,844,100 +20,800 0.36% 61,033,420
2011-03-02 2011-02-28 6.200 9,823,300 -23,000 0.36% 60,904,460
2011-03-01 2011-02-25 5.900 9,846,300 +97,400 0.36% 58,093,170
2011-02-28 2011-02-24 5.900 9,748,900 +44,900 0.36% 57,518,510
2011-02-25 2011-02-23 6.200 9,704,000 -471,300 0.35% 60,164,800
2011-02-24 2011-02-22 6.200 10,175,300 -530,500 0.37% 63,086,860
2011-02-23 2011-02-21 6.700 10,705,800 +600 0.39% 71,728,860
2011-02-22 2011-02-18 7.000 10,705,200 +28,000 0.39% 74,936,400
2011-02-21 2011-02-17 7.200 10,677,200 -48,400 0.39% 76,875,840
2011-02-18 2011-02-16 6.800 10,725,600 -2,400 0.39% 72,934,080
2011-02-17 2011-02-15 6.900 10,728,000 -20,700 0.39% 74,023,200
2011-02-16 2011-02-14 7.200 10,748,700 -34,100 0.39% 77,390,640
2011-02-15 2011-02-11 7.200 10,782,800 -57,900 0.39% 77,636,160
2011-02-14 2011-02-10 6.700 10,840,700 -241,300 0.40% 72,632,690
2011-02-10 2011-02-08 6.200 11,082,000 +10,000 0.41% 68,708,400
2011-02-09 2011-02-07 6.200 11,072,000 +35,000 0.40% 68,646,400
2011-02-08 2011-02-02 6.200 11,037,000 -2,000 0.40% 68,429,400
2011-01-31 2011-01-27 6.000 11,039,000 +8,000 0.40% 66,234,000
2011-01-28 2011-01-26 6.100 11,031,000 +16,000 0.40% 67,289,100
2011-01-27 2011-01-25 6.200 11,015,000 -500 0.40% 68,293,000
2011-01-25 2011-01-21 6.400 11,015,500 -26,000 0.40% 70,499,200
2011-01-24 2011-01-20 6.300 11,041,500 -116,000 0.40% 69,561,450
2011-01-21 2011-01-19 6.500 11,157,500 -27,000 0.41% 72,523,750
2011-01-20 2011-01-18 6.400 11,184,500 -3,100 0.41% 71,580,800
2011-01-19 2011-01-17 6.300 11,187,600 -20,700 0.41% 70,481,880
2011-01-18 2011-01-14 6.300 11,208,300 -5,300 0.41% 70,612,290
2011-01-17 2011-01-13 6.400 11,213,600 -76,500 0.41% 71,767,040
2011-01-14 2011-01-12 6.200 11,290,100 +7,100 0.41% 69,998,620
2011-01-13 2011-01-11 6.100 11,283,000 -16,000 0.41% 68,826,300
2011-01-12 2011-01-10 6.200 11,299,000 -10,000 0.41% 70,053,800
2011-01-11 2011-01-07 6.300 11,309,000 +240,300 0.41% 71,246,700
2011-01-10 2011-01-06 6.100 11,068,700 +8,000 0.40% 67,519,070
2011-01-07 2011-01-05 5.900 11,060,700 -4,200 0.40% 65,258,130
2011-01-06 2011-01-04 5.900 11,064,900 +200,000 0.40% 65,282,910
2011-01-04 2010-12-31 5.600 10,864,900 +33,200 0.40% 60,843,440
2011-01-03 2010-12-29 5.800 10,831,700 -3,200 0.40% 62,823,860
2010-12-28 2010-12-22 5.900 10,834,900 -8,300 0.40% 63,925,910
2010-12-23 2010-12-21 5.800 10,843,200 -1,800 0.40% 62,890,560
2010-12-22 2010-12-20 5.700 10,845,000 +8,600 0.40% 61,816,500
2010-12-21 2010-12-17 5.800 10,836,400 +58,000 0.40% 62,851,120
2010-12-20 2010-12-16 5.800 10,778,400 +10,000 0.39% 62,514,720
2010-12-17 2010-12-15 5.900 10,768,400 +50,000 0.39% 63,533,560
2010-12-16 2010-12-14 5.900 10,718,400 -42,000 0.39% 63,238,560
2010-12-15 2010-12-13 6.000 10,760,400 -1,000 0.39% 64,562,400
2010-12-14 2010-12-10 6.000 10,761,400 +1,000 0.39% 64,568,400
2010-12-13 2010-12-09 6.000 10,760,400 -29,000 0.39% 64,562,400
2010-12-10 2010-12-08 6.000 10,789,400 -6,000 0.39% 64,736,400
2010-12-09 2010-12-07 6.100 10,795,400 +21,400 0.40% 65,851,940
2010-12-08 2010-12-06 6.100 10,774,000 +146,000 0.39% 65,721,400
2010-12-07 2010-12-03 6.100 10,628,000 -11,500 0.39% 64,830,800
2010-12-06 2010-12-02 5.800 10,639,500 +10,600 0.39% 61,709,100
2010-12-03 2010-12-01 5.800 10,628,900 -3,300 0.39% 61,647,620
2010-12-02 2010-11-30 5.700 10,632,200 +7,400 0.39% 60,603,540
2010-12-01 2010-11-29 5.900 10,624,800 -15,900 0.39% 62,686,320
2010-11-30 2010-11-26 5.900 10,640,700 +3,000 0.39% 62,780,130
2010-11-29 2010-11-25 6.000 10,637,700 -9,000 0.39% 63,826,200
2010-11-26 2010-11-24 5.700 10,646,700 +13,000 0.39% 60,686,190
2010-11-25 2010-11-23 5.700 10,633,700 +379,200 0.39% 60,612,090
2010-11-24 2010-11-22 5.700 10,254,500 +29,300 0.38% 58,450,650
2010-11-23 2010-11-19 5.800 10,225,200 +14,800 0.37% 59,306,160
2010-11-22 2010-11-18 6.000 10,210,400 +17,000 0.37% 61,262,400
2010-11-19 2010-11-17 5.800 10,193,400 +5,000 0.37% 59,121,720
2010-11-18 2010-11-16 6.000 10,188,400 +52,000 0.37% 61,130,400
2010-11-17 2010-11-15 6.000 10,136,400 +2,000 0.37% 60,818,400
2010-11-16 2010-11-12 5.900 10,134,400 +33,700 0.37% 59,792,960
2010-11-15 2010-11-11 6.100 10,100,700 -194,500 0.39% 61,614,270
2010-11-12 2010-11-10 6.300 10,295,200 +93,900 0.40% 64,859,760
2010-11-11 2010-11-09 6.600 10,201,300 -39,100 0.40% 67,328,580
2010-11-10 2010-11-08 6.600 10,240,400 -2,400 0.40% 67,586,640
2010-11-09 2010-11-05 6.500 10,242,800 +97,900 0.40% 66,578,200
2010-11-08 2010-11-04 6.600 10,144,900 +115,000 0.39% 66,956,340
2010-11-05 2010-11-03 6.900 10,029,900 +626,700 0.39% 69,206,310
2010-11-04 2010-11-02 6.600 9,403,200 +316,600 0.36% 62,061,120
2010-11-03 2010-11-01 6.600 9,086,600 +102,600 0.35% 59,971,560
2010-11-02 2010-10-29 6.500 8,984,000 -13,500 0.35% 58,396,000
2010-11-01 2010-10-28 6.500 8,997,500 -65,000 0.35% 58,483,750
2010-10-29 2010-10-27 6.500 9,062,500 -15,300 0.35% 58,906,250
2010-10-28 2010-10-26 6.600 9,077,800 -17,500 0.35% 59,913,480
2010-10-27 2010-10-25 6.600 9,095,300 -49,400 0.35% 60,028,980
2010-10-26 2010-10-22 6.600 9,144,700 +74,000 0.35% 60,355,020
2010-10-25 2010-10-21 6.700 9,070,700 -322,100 0.35% 60,773,690
2010-10-22 2010-10-20 6.400 9,392,800 -15,900 0.36% 60,113,920
2010-10-21 2010-10-19 6.400 9,408,700 -54,100 0.36% 60,215,680
2010-10-20 2010-10-18 5.900 9,462,800 +59,800 0.37% 55,830,520
2010-10-19 2010-10-15 5.700 9,403,000 +2,000 0.36% 53,597,100
2010-10-18 2010-10-14 5.700 9,401,000 +8,000 0.36% 53,585,700
2010-10-15 2010-10-13 5.700 9,393,000 +4,000 0.36% 53,540,100
2010-10-14 2010-10-12 5.600 9,389,000 -489,000 0.36% 52,578,400
2010-10-13 2010-10-11 5.600 9,878,000 +10,000 0.38% 55,316,800
2010-10-12 2010-10-08 5.600 9,868,000 +6,000 0.38% 55,260,800
2010-10-11 2010-10-07 5.700 9,862,000 -3,000 0.38% 56,213,400
2010-10-08 2010-10-06 5.800 9,865,000 -58,600 0.38% 57,217,000
2010-10-07 2010-10-05 5.600 9,923,600 +1,000 0.38% 55,572,160
2010-10-06 2010-10-04 5.500 9,922,600 +12,900 0.38% 54,574,300
2010-10-05 2010-09-30 5.600 9,909,700 -46,600 0.38% 55,494,320
2010-10-04 2010-09-29 5.600 9,956,300 +11,500 0.39% 55,755,280
2010-09-30 2010-09-28 5.600 9,944,800 +69,000 0.39% 55,690,880
2010-09-29 2010-09-27 5.400 9,875,800 +152,200 0.38% 53,329,320
2010-09-28 2010-09-24 5.200 9,723,600 +8,000 0.38% 50,562,720
2010-09-27 2010-09-22 5.100 9,715,600 +39,000 0.38% 49,549,560
2010-09-24 2010-09-21 5.100 9,676,600 +2,900 0.38% 49,350,660
2010-09-22 2010-09-20 5.200 9,673,700 -8,600 0.38% 50,303,240
2010-09-21 2010-09-17 5.100 9,682,300 +800 0.38% 49,379,730
2010-09-20 2010-09-16 5.100 9,681,500 +39,400 0.38% 49,375,650
2010-09-17 2010-09-15 5.200 9,642,100 +5,000 0.37% 50,138,920
2010-09-16 2010-09-14 5.300 9,637,100 -5,400 0.37% 51,076,630
2010-09-15 2010-09-13 5.300 9,642,500 -25,300 0.37% 51,105,250
2010-09-14 2010-09-10 5.200 9,667,800 -5,000 0.37% 50,272,560
2010-09-13 2010-09-09 5.200 9,672,800 -180,000 0.38% 50,298,560
2010-09-10 2010-09-08 5.200 9,852,800 +218,000 0.38% 51,234,560
2010-09-09 2010-09-07 5.300 9,634,800 +12,000 0.37% 51,064,440
2010-09-08 2010-09-06 5.200 9,622,800 +210,500 0.37% 50,038,560
2010-09-07 2010-09-03 5.200 9,412,300 -15,000 0.36% 48,943,960
2010-09-06 2010-09-02 4.950 9,427,300 +57,100 0.37% 46,665,135
2010-09-03 2010-09-01 4.900 9,370,200 +8,000 0.36% 45,913,980
2010-09-02 2010-08-31 4.950 9,362,200 +4,800 0.36% 46,342,890
2010-09-01 2010-08-30 5.000 9,357,400 +17,800 0.36% 46,787,000
2010-08-31 2010-08-27 5.100 9,339,600 -26,300 0.36% 47,631,960
2010-08-30 2010-08-26 5.000 9,365,900 +2,000 0.36% 46,829,500
2010-08-27 2010-08-25 5.100 9,363,900 +62,900 0.36% 47,755,890
2010-08-26 2010-08-24 5.000 9,301,000 +41,800 0.36% 46,505,000
2010-08-25 2010-08-23 5.100 9,259,200 +18,800 0.36% 47,221,920
2010-08-24 2010-08-20 5.400 9,240,400 +44,000 0.36% 49,898,160
2010-08-23 2010-08-19 5.500 9,196,400 +5,200 0.36% 50,580,200
2010-08-20 2010-08-18 5.300 9,191,200 +1,200 0.36% 48,713,360
2010-08-19 2010-08-17 5.300 9,190,000 +37,000 0.36% 48,707,000
2010-08-18 2010-08-16 5.400 9,153,000 -16,100 0.36% 49,426,200
2010-08-17 2010-08-13 5.500 9,169,100 +22,200 0.36% 50,430,050
2010-08-16 2010-08-12 5.500 9,146,900 +129,200 0.35% 50,307,950
2010-08-13 2010-08-11 5.700 9,017,700 -48,700 0.35% 51,400,890
2010-08-12 2010-08-10 5.700 9,066,400 -74,000 0.35% 51,678,480
2010-08-11 2010-08-09 5.500 9,140,400 +42,000 0.35% 50,272,200
2010-08-10 2010-08-06 5.500 9,098,400 +30,000 0.35% 50,041,200
2010-08-09 2010-08-05 5.500 9,068,400 +23,500 0.35% 49,876,200
2010-08-06 2010-08-04 5.400 9,044,900 -34,600 0.35% 48,842,460
2010-08-05 2010-08-03 5.300 9,079,500 -61,500 0.35% 48,121,350
2010-08-04 2010-08-02 5.400 9,141,000 +65,000 0.35% 49,361,400
2010-08-03 2010-07-30 5.400 9,076,000 -72,300 0.35% 49,010,400
2010-08-02 2010-07-29 4.950 9,148,300 +5,000 0.35% 45,284,085
2010-07-30 2010-07-28 5.000 9,143,300 +96,600 0.35% 45,716,500
2010-07-29 2010-07-27 5.000 9,046,700 +157,400 0.35% 45,233,500
2010-07-28 2010-07-26 4.900 8,889,300 +51,200 0.34% 43,557,570
2010-07-27 2010-07-23 5.000 8,838,100 +74,000 0.34% 44,190,500
2010-07-26 2010-07-22 5.200 8,764,100 +2,000 0.34% 45,573,320
2010-07-23 2010-07-21 5.100 8,762,100 +92,400 0.34% 44,686,710
2010-07-22 2010-07-20 5.000 8,669,700 +111,200 0.34% 43,348,500
2010-07-21 2010-07-19 5.100 8,558,500 +28,500 0.33% 43,648,350
2010-07-20 2010-07-16 5.200 8,530,000 +14,100 0.33% 44,356,000
2010-07-19 2010-07-15 5.300 8,515,900 -80,400 0.33% 45,134,270
2010-07-16 2010-07-14 5.300 8,596,300 +836,500 0.33% 45,560,390
2010-07-15 2010-07-13 5.200 7,759,800 +17,000 0.30% 40,350,960
2010-07-14 2010-07-12 5.400 7,742,800 +58,500 0.32% 41,811,120
2010-07-13 2010-07-09 5.400 7,684,300 +153,000 0.32% 41,495,220
2010-07-12 2010-07-08 5.300 7,531,300 +102,400 0.31% 39,915,890
2010-07-09 2010-07-07 5.900 7,428,900 +100 0.31% 43,830,510
2010-07-08 2010-07-06 6.100 7,428,800 -6,500 0.31% 45,315,680
2010-07-07 2010-07-05 6.000 7,435,300 +1,000 0.31% 44,611,800
2010-07-06 2010-07-02 6.200 7,434,300 +16,800 0.31% 46,092,660
2010-07-05 2010-06-30 6.300 7,417,500 +17,200 0.31% 46,730,250
2010-07-02 2010-06-29 6.400 7,400,300 -56,500 0.33% 47,361,920
2010-06-30 2010-06-28 6.200 7,456,800 +31,900 0.33% 46,232,160
2010-06-29 2010-06-25 6.300 7,424,900 +40,300 0.33% 46,776,870
2010-06-25 2010-06-23 6.700 7,384,600 +4,000 0.33% 49,476,820
2010-06-24 2010-06-22 6.600 7,380,600 +6,000 0.33% 48,711,960
2010-06-23 2010-06-21 6.900 7,374,600 -14,200 0.33% 50,884,740
2010-06-22 2010-06-18 6.600 7,388,800 +2,000 0.33% 48,766,080
2010-06-21 2010-06-17 6.600 7,386,800 +37,000 0.33% 48,752,880
2010-06-18 2010-06-15 6.400 7,349,800 -3,000 0.33% 47,038,720
2010-06-17 2010-06-14 6.500 7,352,800 +79,500 0.33% 47,793,200
2010-06-15 2010-06-11 6.400 7,273,300 +62,000 0.32% 46,549,120
2010-06-14 2010-06-10 6.500 7,211,300 -200 0.32% 46,873,450
2010-06-11 2010-06-09 6.400 7,211,500 -35,000 0.32% 46,153,600
2010-06-10 2010-06-08 6.500 7,246,500 +1,000 0.32% 47,102,250
2010-06-09 2010-06-07 6.600 7,245,500 +2,400 0.32% 47,820,300
2010-06-08 2010-06-04 6.900 7,243,100 -51,400 0.32% 49,977,390
2010-06-07 2010-06-03 6.500 7,294,500 -43,500 0.32% 47,414,250
2010-06-04 2010-06-02 6.400 7,338,000 -2,000 0.33% 46,963,200
2010-06-03 2010-06-01 6.400 7,340,000 +4,000 0.33% 46,976,000
2010-06-02 2010-05-31 6.800 7,336,000 -33,100 0.33% 49,884,800
2010-06-01 2010-05-28 6.700 7,369,100 +129,000 0.33% 49,372,970
2010-05-31 2010-05-27 6.400 7,240,100 +92,200 0.32% 46,336,640
2010-05-28 2010-05-26 6.000 7,147,900 -119,600 0.32% 42,887,400
2010-05-27 2010-05-25 5.400 7,267,500 +35,100 0.32% 39,244,500
2010-05-26 2010-05-24 5.900 7,232,400 +164,700 0.32% 42,671,160
2010-05-25 2010-05-20 5.600 7,067,700 -9,700 0.31% 39,579,120
2010-05-24 2010-05-19 6.200 7,077,400 -11,900 0.32% 43,879,880
2010-05-20 2010-05-18 6.600 7,089,300 +18,500 0.32% 46,789,380
2010-05-19 2010-05-17 6.500 7,070,800 +82,500 0.32% 45,960,200
2010-05-18 2010-05-14 7.000 6,988,300 -24,800 0.31% 48,918,100
2010-05-17 2010-05-13 7.200 7,013,100 +40,000 0.31% 50,494,320
2010-05-14 2010-05-12 7.100 6,973,100 +1,000 0.31% 49,509,010
2010-05-13 2010-05-11 7.400 6,972,100 +25,000 0.31% 51,593,540
2010-05-12 2010-05-10 7.300 6,947,100 +2,200 0.31% 50,713,830
2010-05-11 2010-05-07 7.000 6,944,900 -48,100 0.31% 48,614,300
2010-05-10 2010-05-06 7.100 6,993,000 +6,600 0.31% 49,650,300
2010-05-07 2010-05-05 7.800 6,986,400 +23,100 0.31% 54,493,920
2010-05-06 2010-05-04 8.200 6,963,300 -36,700 0.31% 57,099,060
2010-05-05 2010-05-03 8.100 7,000,000 +19,000 0.31% 56,700,000
2010-05-04 2010-04-30 8.500 6,981,000 +12,100 0.31% 59,338,500
2010-05-03 2010-04-29 8.400 6,968,900 +19,700 0.31% 58,538,760
2010-04-30 2010-04-28 8.700 6,949,200 -200 0.31% 60,458,040
2010-04-29 2010-04-27 8.800 6,949,400 -71,600 0.31% 61,154,720
2010-04-28 2010-04-26 9.200 7,021,000 +18,500 0.31% 64,593,200
2010-04-27 2010-04-23 9.300 7,002,500 -100,500 0.31% 65,123,250
2010-04-26 2010-04-22 8.400 7,103,000 +9,100 0.32% 59,665,200
2010-04-23 2010-04-21 8.900 7,093,900 +31,700 0.32% 63,135,710
2010-04-22 2010-04-20 9.300 7,062,200 -12,700 0.31% 65,678,460
2010-04-21 2010-04-19 9.200 7,074,900 +54,800 0.32% 65,089,080
2010-04-20 2010-04-16 9.400 7,020,100 -208,600 0.31% 65,988,940
2010-04-19 2010-04-15 9.700 7,228,700 +223,000 0.32% 70,118,390
2010-04-16 2010-04-14 9.600 7,005,700 +10,900 0.31% 67,254,720
2010-04-15 2010-04-13 9.400 6,994,800 -2,100 0.31% 65,751,120
2010-04-14 2010-04-12 9.400 6,996,900 +20,200 0.31% 65,770,860
2010-04-13 2010-04-09 9.900 6,976,700 +45,300 0.31% 69,069,330
2010-04-12 2010-04-08 10.100 6,931,400 +48,300 0.31% 70,007,140
2010-04-09 2010-04-07 9.900 6,883,100 +83,100 0.31% 68,142,690
2010-04-08 2010-04-01 10.300 6,800,000 +9,800 0.30% 70,040,000
2010-04-07 2010-03-31 10.000 6,790,200 +124,000 0.30% 67,902,000
2010-04-01 2010-03-30 10.500 6,666,200 +2,600 0.30% 69,995,100
2010-03-31 2010-03-29 9.500 6,663,600 +26,700 0.30% 63,304,200
2010-03-30 2010-03-26 9.300 6,636,900 -64,000 0.30% 61,723,170
2010-03-29 2010-03-25 9.000 6,700,900 -391,500 0.30% 60,308,100
2010-03-26 2010-03-24 8.200 7,092,400 -147,600 0.32% 58,157,680
2010-03-25 2010-03-23 8.000 7,240,000 -13,000 0.32% 57,920,000
2010-03-24 2010-03-22 8.100 7,253,000 +7,000 0.32% 58,749,300
2010-03-23 2010-03-19 8.400 7,246,000 +7,000 0.32% 60,866,400
2010-03-22 2010-03-18 8.500 7,239,000 -73,300 0.32% 61,531,500
2010-03-19 2010-03-17 7.900 7,312,300 +8,400 0.33% 57,767,170
2010-03-18 2010-03-16 7.800 7,303,900 -23,000 0.33% 56,970,420
2010-03-17 2010-03-15 7.900 7,326,900 +4,900 0.33% 57,882,510
2010-03-16 2010-03-12 8.100 7,322,000 +115,300 0.33% 59,308,200
2010-03-15 2010-03-11 8.000 7,206,700 +5,000 0.32% 57,653,600
2010-03-12 2010-03-10 8.000 7,201,700 +9,900 0.32% 57,613,600
2010-03-11 2010-03-09 8.100 7,191,800 -28,200 0.32% 58,253,580
2010-03-10 2010-03-08 8.000 7,220,000 +50,000 0.32% 57,760,000
2010-03-09 2010-03-05 7.800 7,170,000 +53,500 0.32% 55,926,000
2010-03-08 2010-03-04 7.600 7,116,500 +36,000 0.32% 54,085,400
2010-03-05 2010-03-03 7.700 7,080,500 +23,200 0.32% 54,519,850
2010-03-04 2010-03-02 8.200 7,057,300 +92,100 0.32% 57,869,860
2010-03-03 2010-03-01 8.200 6,965,200 -50,000 0.31% 57,114,640
2010-03-02 2010-02-26 8.200 7,015,200 -88,500 0.31% 57,524,640
2010-03-01 2010-02-25 7.700 7,103,700 +1,700 0.32% 54,698,490
2010-02-26 2010-02-24 7.700 7,102,000 -2,800 0.32% 54,685,400
2010-02-25 2010-02-23 7.700 7,104,800 +29,700 0.32% 54,706,960
2010-02-24 2010-02-22 7.700 7,075,100 -352,600 0.32% 54,478,270
2010-02-23 2010-02-19 6.600 7,427,700 +36,700 0.33% 49,022,820
2010-02-22 2010-02-18 6.800 7,391,000 -74,200 0.33% 50,258,800
2010-02-19 2010-02-17 6.600 7,465,200 +12,600 0.33% 49,270,320
2010-02-18 2010-02-12 6.500 7,452,600 +6,000 0.33% 48,441,900
2010-02-17 2010-02-11 6.700 7,446,600 -18,200 0.33% 49,892,220
2010-02-12 2010-02-10 6.300 7,464,800 -82,000 0.33% 47,028,240
2010-02-11 2010-02-09 6.700 7,546,800 -44,800 0.34% 50,563,560
2010-02-10 2010-02-08 6.400 7,591,600 -100 0.34% 48,586,240
2010-02-09 2010-02-05 6.300 7,591,700 -4,400 0.34% 47,827,710
2010-02-08 2010-02-04 6.700 7,596,100 +3,200 0.34% 50,893,870
2010-02-05 2010-02-03 6.800 7,592,900 -27,400 0.34% 51,631,720
2010-02-04 2010-02-02 6.500 7,620,300 -46,700 0.34% 49,531,950
2010-02-03 2010-02-01 6.100 7,667,000 +38,300 0.34% 46,768,700
2010-02-02 2010-01-29 5.800 7,628,700 +3,200 0.34% 44,246,460
2010-02-01 2010-01-28 5.900 7,625,500 +29,400 0.34% 44,990,450
2010-01-29 2010-01-27 5.700 7,596,100 -27,300 0.34% 43,297,770
2010-01-28 2010-01-26 6.000 7,623,400 -1,000 0.34% 45,740,400
2010-01-27 2010-01-25 6.300 7,624,400 +19,800 0.34% 48,033,720
2010-01-26 2010-01-22 6.600 7,604,600 -100,100 0.34% 50,190,360
2010-01-25 2010-01-21 6.800 7,704,700 -3,000 0.34% 52,391,960
2010-01-22 2010-01-20 7.000 7,707,700 +600 0.34% 53,953,900
2010-01-21 2010-01-19 6.700 7,707,100 -289,400 0.34% 51,637,570
2010-01-20 2010-01-18 6.700 7,996,500 -125,200 0.36% 53,576,550
2010-01-19 2010-01-15 7.200 8,121,700 -280,100 0.36% 58,476,240
2010-01-18 2010-01-14 6.800 8,401,800 +7,000 0.38% 57,132,240
2010-01-15 2010-01-13 6.200 8,394,800 -75,600 0.38% 52,047,760
2010-01-14 2010-01-12 6.200 8,470,400 -65,200 0.38% 52,516,480
2010-01-13 2010-01-11 6.300 8,535,600 +196,200 0.38% 53,774,280
2010-01-12 2010-01-08 5.800 8,339,400 +3,400 0.37% 48,368,520
2010-01-11 2010-01-07 5.700 8,336,000 -20,000 0.37% 47,515,200
2010-01-08 2010-01-06 5.700 8,356,000 +29,600 0.37% 47,629,200
2010-01-07 2010-01-05 5.700 8,326,400 -123,500 0.37% 47,460,480
2010-01-06 2010-01-04 5.400 8,449,900 -61,700 0.38% 45,629,460
2010-01-05 2009-12-31 5.000 8,511,600 +13,600 0.38% 42,558,000
2010-01-04 2009-12-29 5.000 8,498,000 +27,300 0.38% 42,490,000
2009-12-30 2009-12-28 5.000 8,470,700 +2,300 0.38% 42,353,500
2009-12-29 2009-12-24 4.950 8,468,400 -86,600 0.38% 41,918,580
2009-12-28 2009-12-22 4.550 8,555,000 -500 0.38% 38,925,250
2009-12-23 2009-12-21 4.500 8,555,500 +9,300 0.38% 38,499,750
2009-12-22 2009-12-18 4.450 8,546,200 -8,800 0.38% 38,030,590
2009-12-18 2009-12-16 4.550 8,555,000 +12,000 0.38% 38,925,250
2009-12-17 2009-12-15 4.650 8,543,000 -36,600 0.38% 39,724,950
2009-12-16 2009-12-14 4.650 8,579,600 +21,000 0.38% 39,895,140
2009-12-15 2009-12-11 4.800 8,558,600 -2,000 0.38% 41,081,280
2009-12-14 2009-12-10 4.550 8,560,600 +101,200 0.38% 38,950,730
2009-12-11 2009-12-09 4.700 8,459,400 +35,000 0.38% 39,759,180
2009-12-10 2009-12-08 4.800 8,424,400 +61,000 0.38% 40,437,120
2009-12-09 2009-12-07 4.750 8,363,400 +15,000 0.37% 39,726,150
2009-12-08 2009-12-04 4.900 8,348,400 +21,500 0.37% 40,907,160
2009-12-07 2009-12-03 4.900 8,326,900 +51,900 0.37% 40,801,810
2009-12-04 2009-12-02 4.900 8,275,000 +4,100 0.37% 40,547,500
2009-12-03 2009-12-01 4.750 8,270,900 +44,000 0.37% 39,286,775
2009-12-02 2009-11-30 4.800 8,226,900 +23,800 0.37% 39,489,120
2009-12-01 2009-11-27 4.800 8,203,100 -101,300 0.37% 39,374,880
2009-11-30 2009-11-26 4.850 8,304,400 -31,300 0.37% 40,276,340
2009-11-27 2009-11-25 4.700 8,335,700 +89,500 0.37% 39,177,790
2009-11-26 2009-11-24 4.800 8,246,200 +41,000 0.37% 39,581,760
2009-11-25 2009-11-23 5.000 8,205,200 +157,100 0.37% 41,026,000
2009-11-24 2009-11-20 4.950 8,048,100 -76,000 0.36% 39,838,095
2009-11-23 2009-11-19 4.950 8,124,100 +55,400 0.36% 40,214,295
2009-11-20 2009-11-18 5.000 8,068,700 +2,000 0.36% 40,343,500
2009-11-19 2009-11-17 5.000 8,066,700 +154,300 0.36% 40,333,500
2009-11-18 2009-11-16 4.950 7,912,400 +350,900 0.35% 39,166,380
2009-11-17 2009-11-13 5.400 7,561,500 -61,700 0.34% 40,832,100
2009-11-16 2009-11-12 6.100 7,623,200 -871,500 0.34% 46,501,520
2009-11-13 2009-11-11 6.600 8,494,700 -387,700 0.38% 56,065,020
2009-11-06 2009-11-04 3.800 8,882,400 -3,000 0.40% 33,753,120
2009-11-05 2009-11-03 3.800 8,885,400 +79,000 0.40% 33,764,520
2009-11-04 2009-11-02 3.900 8,806,400 -22,000 0.39% 34,344,960
2009-11-03 2009-10-30 3.850 8,828,400 -98,000 0.39% 33,989,340
2009-11-02 2009-10-29 3.800 8,926,400 -5,000 0.40% 33,920,320
2009-10-30 2009-10-28 3.950 8,931,400 +4,000 0.40% 35,279,030
2009-10-29 2009-10-27 4.000 8,927,400 +7,500 0.40% 35,709,600
2009-10-28 2009-10-23 4.000 8,919,900 -23,800 0.40% 35,679,600
2009-10-27 2009-10-22 3.950 8,943,700 +5,600 0.40% 35,327,615
2009-10-23 2009-10-21 3.900 8,938,100 +29,800 0.40% 34,858,590
2009-10-22 2009-10-20 3.800 8,908,300 +800 0.40% 33,851,540
2009-10-21 2009-10-19 3.750 8,907,500 -1,000 0.40% 33,403,125
2009-10-20 2009-10-16 3.800 8,908,500 +5,000 0.40% 33,852,300
2009-10-19 2009-10-15 3.800 8,903,500 -10,300 0.40% 33,833,300
2009-10-16 2009-10-14 3.700 8,913,800 +46,000 0.40% 32,981,060
2009-10-15 2009-10-13 3.650 8,867,800 +9,000 0.40% 32,367,470
2009-10-14 2009-10-12 3.750 8,858,800 -6,500 0.40% 33,220,500
2009-10-12 2009-10-08 3.550 8,865,300 -3,000 0.40% 31,471,815
2009-10-09 2009-10-07 3.600 8,868,300 +6,000 0.40% 31,925,880
2009-10-08 2009-10-06 3.550 8,862,300 +10,400 0.40% 31,461,165
2009-10-05 2009-09-30 3.650 8,851,900 -10,000 0.40% 32,309,435
2009-10-02 2009-09-29 3.650 8,861,900 +13,000 0.40% 32,345,935
2009-09-29 2009-09-25 3.750 8,848,900 -400 0.40% 33,183,375
2009-09-28 2009-09-24 3.750 8,849,300 -16,600 0.40% 33,184,875
2009-09-24 2009-09-22 3.850 8,865,900 -46,500 0.40% 34,133,715
2009-09-23 2009-09-21 3.950 8,912,400 +600 0.40% 35,203,980
2009-09-22 2009-09-18 4.000 8,911,800 -69,900 0.40% 35,647,200
2009-09-21 2009-09-17 3.900 8,981,700 +4,000 0.40% 35,028,630
2009-09-18 2009-09-16 3.950 8,977,700 -72,300 0.40% 35,461,915
2009-09-17 2009-09-15 4.000 9,050,000 -600 0.40% 36,200,000
2009-09-15 2009-09-11 4.000 9,050,600 -30,300 0.40% 36,202,400
2009-09-14 2009-09-10 3.950 9,080,900 +30,000 0.41% 35,869,555
2009-09-11 2009-09-09 3.850 9,050,900 -500 0.40% 34,845,965
2009-09-10 2009-09-08 3.900 9,051,400 +6,800 0.40% 35,300,460
2009-09-09 2009-09-07 3.950 9,044,600 -20,600 0.40% 35,726,170
2009-09-08 2009-09-04 3.850 9,065,200 -100,000 0.41% 34,901,020
2009-09-04 2009-09-02 3.750 9,165,200 +397,200 0.41% 34,369,500
2009-09-03 2009-09-01 3.750 8,768,000 -600 0.39% 32,880,000
2009-09-01 2009-08-28 3.750 8,768,600 +5,000 0.39% 32,882,250
2009-08-31 2009-08-27 3.800 8,763,600 -1,000 0.39% 33,301,680
2009-08-26 2009-08-24 3.850 8,764,600 -40,000 0.39% 33,743,710
2009-08-25 2009-08-21 3.750 8,804,600 -1,000 0.39% 33,017,250
2009-08-24 2009-08-20 3.800 8,805,600 -52,000 0.39% 33,461,280
2009-08-21 2009-08-19 3.700 8,857,600 +245,000 0.40% 32,773,120
2009-08-20 2009-08-18 3.700 8,612,600 -20,300 0.39% 31,866,620
2009-08-19 2009-08-17 3.700 8,632,900 +9,200 0.39% 31,941,730
2009-08-18 2009-08-14 3.900 8,623,700 +69,800 0.39% 33,632,430
2009-08-17 2009-08-13 3.950 8,553,900 -64,500 0.38% 33,787,905
2009-08-14 2009-08-12 3.950 8,618,400 +21,000 0.39% 34,042,680
2009-08-13 2009-08-11 4.050 8,597,400 -18,000 0.38% 34,819,470
2009-08-12 2009-08-10 4.000 8,615,400 +68,700 0.39% 34,461,600
2009-08-11 2009-08-07 4.000 8,546,700 +180,500 0.38% 34,186,800
2009-08-10 2009-08-06 4.000 8,366,200 +50,000 0.37% 33,464,800
2009-08-07 2009-08-05 4.100 8,316,200 -36,000 0.37% 34,096,420
2009-08-06 2009-08-04 4.200 8,352,200 +84,000 0.37% 35,079,240
2009-08-05 2009-08-03 4.250 8,268,200 -22,000 0.37% 35,139,850
2009-08-04 2009-07-31 4.200 8,290,200 -115,700 0.37% 34,818,840
2009-08-03 2009-07-30 4.150 8,405,900 +337,500 0.38% 34,884,485
2009-07-31 2009-07-29 4.150 8,068,400 +28,200 0.36% 33,483,860
2009-07-30 2009-07-28 4.500 8,040,200 -17,300 0.36% 36,180,900
2009-07-29 2009-07-27 4.350 8,057,500 -112,300 0.36% 35,050,125
2009-07-28 2009-07-24 4.300 8,169,800 +10,000 0.37% 35,130,140
2009-07-27 2009-07-23 4.300 8,159,800 +165,000 0.37% 35,087,140
2009-07-24 2009-07-22 4.200 7,994,800 -72,000 0.36% 33,578,160
2009-07-23 2009-07-21 4.250 8,066,800 -8,000 0.36% 34,283,900
2009-07-22 2009-07-20 4.150 8,074,800 +355,900 0.36% 33,510,420
2009-07-21 2009-07-17 4.050 7,718,900 -19,000 0.35% 31,261,545
2009-07-20 2009-07-16 3.950 7,737,900 +46,000 0.35% 30,564,705
2009-07-17 2009-07-15 3.950 7,691,900 -19,000 0.34% 30,383,005
2009-07-16 2009-07-14 3.850 7,710,900 +11,000 0.34% 29,686,965
2009-07-15 2009-07-13 3.800 7,699,900 +500 0.34% 29,259,620
2009-07-14 2009-07-10 3.800 7,699,400 +22,700 0.34% 29,257,720
2009-07-13 2009-07-09 3.900 7,676,700 -21,500 0.34% 29,939,130
2009-07-10 2009-07-08 3.850 7,698,200 +7,000 0.34% 29,638,070
2009-07-09 2009-07-07 3.900 7,691,200 -6,200 0.34% 29,995,680
2009-07-08 2009-07-06 3.950 7,697,400 +8,700 0.34% 30,404,730
2009-07-07 2009-07-03 4.000 7,688,700 -9,000 0.34% 30,754,800
2009-07-06 2009-07-02 4.000 7,697,700 -20,000 0.34% 30,790,800
2009-07-03 2009-06-30 3.900 7,717,700 +105,800 0.35% 30,099,030
2009-07-02 2009-06-29 3.750 7,611,900 +3,000 0.34% 28,544,625
2009-06-30 2009-06-26 3.700 7,608,900 -15,700 0.34% 28,152,930
2009-06-29 2009-06-25 3.700 7,624,600 -7,100 0.34% 28,211,020
2009-06-26 2009-06-24 3.750 7,631,700 +7,000 0.34% 28,618,875
2009-06-25 2009-06-23 3.750 7,624,700 -59,700 0.34% 28,592,625
2009-06-24 2009-06-22 3.850 7,684,400 -7,500 0.34% 29,584,940
2009-06-23 2009-06-19 3.850 7,691,900 +16,200 0.34% 29,613,815
2009-06-22 2009-06-18 3.900 7,675,700 -2,800 0.34% 29,935,230
2009-06-19 2009-06-17 3.900 7,678,500 +31,000 0.34% 29,946,150
2009-06-18 2009-06-16 3.900 7,647,500 +39,400 0.34% 29,825,250
2009-06-17 2009-06-15 4.100 7,608,100 +35,200 0.34% 31,193,210
2009-06-16 2009-06-12 4.200 7,572,900 -3,000 0.34% 31,806,180
2009-06-15 2009-06-11 4.350 7,575,900 +2,000 0.34% 32,955,165
2009-06-12 2009-06-10 4.400 7,573,900 -24,100 0.34% 33,325,160
2009-06-11 2009-06-09 4.350 7,598,000 +141,500 0.34% 33,051,300
2009-06-10 2009-06-08 4.650 7,456,500 +5,000 0.33% 34,672,725
2009-06-09 2009-06-05 4.250 7,451,500 +28,000 0.33% 31,668,875
2009-06-08 2009-06-04 4.150 7,423,500 +900 0.33% 30,807,525
2009-06-05 2009-06-03 4.250 7,422,600 -54,600 0.33% 31,546,050
2009-06-04 2009-06-02 4.150 7,477,200 +18,500 0.33% 31,030,380
2009-06-03 2009-06-01 4.300 7,458,700 -13,100 0.33% 32,072,410
2009-06-02 2009-05-29 4.100 7,471,800 +6,400 0.33% 30,634,380
2009-06-01 2009-05-27 4.100 7,465,400 +83,400 0.33% 30,608,140
2009-05-29 2009-05-26 4.150 7,382,000 -126,000 0.33% 30,635,300
2009-05-27 2009-05-25 3.700 7,508,000 -5,000 0.34% 27,779,600
2009-05-26 2009-05-22 3.650 7,513,000 +139,000 0.34% 27,422,450
2009-05-25 2009-05-21 3.750 7,374,000 +65,500 0.33% 27,652,500
2009-05-22 2009-05-20 3.700 7,308,500 +14,100 0.33% 27,041,450
2009-05-21 2009-05-19 3.500 7,294,400 -35,000 0.33% 25,530,400
2009-05-20 2009-05-18 3.350 7,329,400 -38,500 0.33% 24,553,490
2009-05-19 2009-05-15 3.300 7,367,900 +6,800 0.33% 24,314,070
2009-05-18 2009-05-14 3.300 7,361,100 -2,200 0.33% 24,291,630
2009-05-15 2009-05-13 3.400 7,363,300 -12,000 0.33% 25,035,220
2009-05-14 2009-05-12 3.300 7,375,300 -95,700 0.33% 24,338,490
2009-05-13 2009-05-11 3.200 7,471,000 -288,800 0.33% 23,907,200
2009-05-12 2009-05-08 3.450 7,759,800 -80,200 0.35% 26,771,310
2009-05-11 2009-05-07 3.250 7,840,000 +11,100 0.35% 25,480,000
2009-05-08 2009-05-06 3.300 7,828,900 -39,800 0.35% 25,835,370
2009-05-07 2009-05-05 3.200 7,868,700 +32,000 0.35% 25,179,840
2009-05-06 2009-05-04 3.200 7,836,700 +75,900 0.35% 25,077,440
2009-05-05 2009-04-30 3.050 7,760,800 +380,000 0.35% 23,670,440
2009-05-04 2009-04-29 2.850 7,380,800 -13,600 0.33% 21,035,280
2009-04-30 2009-04-28 2.650 7,394,400 +25,400 0.33% 19,595,160
2009-04-29 2009-04-27 2.900 7,369,000 -300 0.33% 21,370,100
2009-04-28 2009-04-24 3.100 7,369,300 +4,000 0.33% 22,844,830
2009-04-27 2009-04-23 3.050 7,365,300 +30,600 0.33% 22,464,165
2009-04-24 2009-04-22 3.000 7,334,700 +5,200 0.33% 22,004,100
2009-04-23 2009-04-21 3.100 7,329,500 -26,100 0.33% 22,721,450
2009-04-22 2009-04-20 3.150 7,355,600 -147,500 0.33% 23,170,140
2009-04-21 2009-04-17 3.350 7,503,100 -20,000 0.34% 25,135,385
2009-04-20 2009-04-16 3.300 7,523,100 +21,300 0.34% 24,826,230
2009-04-17 2009-04-15 3.400 7,501,800 -90,100 0.34% 25,506,120
2009-04-16 2009-04-14 3.100 7,591,900 -5,400 0.34% 23,534,890
2009-04-15 2009-04-09 2.950 7,597,300 +6,000 0.34% 22,412,035
2009-04-14 2009-04-08 3.000 7,591,300 +27,000 0.34% 22,773,900
2009-04-09 2009-04-07 3.000 7,564,300 -27,100 0.34% 22,692,900
2009-04-08 2009-04-06 3.050 7,591,400 +20,000 0.34% 23,153,770
2009-04-07 2009-04-03 3.100 7,571,400 +179,900 0.34% 23,471,340
2009-04-06 2009-04-02 2.950 7,391,500 +3,800 0.33% 21,804,925
2009-04-03 2009-04-01 2.900 7,387,700 +20,000 0.33% 21,424,330
2009-04-02 2009-03-31 2.950 7,367,700 -11,000 0.33% 21,734,715
2009-04-01 2009-03-30 3.000 7,378,700 +39,600 0.33% 22,136,100
2009-03-31 2009-03-27 3.100 7,339,100 -105,500 0.33% 22,751,210
2009-03-30 2009-03-26 2.850 7,444,600 +11,900 0.33% 21,217,110
2009-03-27 2009-03-25 2.800 7,432,700 -10,000 0.33% 20,811,560
2009-03-26 2009-03-24 2.900 7,442,700 -94,000 0.33% 21,583,830
2009-03-25 2009-03-23 2.850 7,536,700 -18,000 0.34% 21,479,595
2009-03-24 2009-03-20 2.650 7,554,700 +30,000 0.34% 20,019,955
2009-03-23 2009-03-19 2.800 7,524,700 -2,000 0.34% 21,069,160
2009-03-20 2009-03-18 2.800 7,526,700 +2,700 0.34% 21,074,760
2009-03-19 2009-03-17 2.650 7,524,000 -37,500 0.34% 19,938,600
2009-03-18 2009-03-16 2.650 7,561,500 -5,000 0.34% 20,037,975
2009-03-17 2009-03-13 2.600 7,566,500 -24,300 0.34% 19,672,900
2009-03-13 2009-03-11 2.500 7,590,800 -17,000 0.34% 18,977,000
2009-03-12 2009-03-10 2.500 7,607,800 +15,000 0.34% 19,019,500
2009-03-11 2009-03-09 2.500 7,592,800 +15,500 0.34% 18,982,000
2009-03-10 2009-03-06 2.600 7,577,300 -15,500 0.34% 19,700,980
2009-03-09 2009-03-05 2.650 7,592,800 -40,200 0.34% 20,120,920
2009-03-05 2009-03-03 2.600 7,633,000 +20,000 0.34% 19,845,800
2009-03-04 2009-03-02 2.550 7,613,000 +3,000 0.34% 19,413,150
2009-03-03 2009-02-27 2.700 7,610,000 +12,800 0.34% 20,547,000
2009-03-02 2009-02-26 2.700 7,597,200 +17,000 0.34% 20,512,440
2009-02-27 2009-02-25 2.850 7,580,200 -19,200 0.34% 21,603,570
2009-02-26 2009-02-24 2.700 7,599,400 +1,000 0.34% 20,518,380
2009-02-25 2009-02-23 2.800 7,598,400 +22,000 0.34% 21,275,520
2009-02-24 2009-02-20 2.750 7,576,400 -22,100 0.34% 20,835,100
2009-02-23 2009-02-19 2.950 7,598,500 -55,800 0.34% 22,415,575
2009-02-20 2009-02-18 2.900 7,654,300 -95,100 0.34% 22,197,470
2009-02-19 2009-02-17 2.700 7,749,400 -78,300 0.35% 20,923,380
2009-02-18 2009-02-16 2.500 7,827,700 -6,700 0.35% 19,569,250
2009-02-17 2009-02-13 2.550 7,834,400 -5,000 0.35% 19,977,720
2009-02-13 2009-02-11 2.500 7,839,400 +6,500 0.35% 19,598,500
2009-02-12 2009-02-10 2.450 7,832,900 +11,000 0.35% 19,190,605
2009-02-11 2009-02-09 2.390 7,821,900 -334,900 0.35% 18,694,341
2009-02-10 2009-02-06 2.500 8,156,800 +321,400 0.37% 20,392,000
2009-02-09 2009-02-05 2.800 7,835,400 +286,000 0.35% 21,939,120
2009-02-06 2009-02-04 2.700 7,549,400 +291,800 0.34% 20,383,380
2009-02-05 2009-02-03 2.700 7,257,600 +19,000 0.33% 19,595,520
2009-02-04 2009-02-02 2.650 7,238,600 +23,000 0.32% 19,182,290
2009-02-03 2009-01-30 2.750 7,215,600 +65,900 0.32% 19,842,900
2009-02-02 2009-01-29 2.500 7,149,700 +27,400 0.32% 17,874,250
2009-01-29 2009-01-22 2.450 7,122,300 +1,500 0.32% 17,449,635
2009-01-23 2009-01-21 2.470 7,120,800 -7,200 0.32% 17,588,376
2009-01-22 2009-01-20 2.600 7,128,000 +10,500 0.32% 18,532,800
2009-01-21 2009-01-19 2.700 7,117,500 +31,100 0.32% 19,217,250
2009-01-20 2009-01-16 2.950 7,086,400 +37,500 0.32% 20,904,880
2009-01-19 2009-01-15 2.850 7,048,900 -406,000 0.32% 20,089,365
2009-01-16 2009-01-14 3.000 7,454,900 -519,100 0.33% 22,364,700
2009-01-15 2009-01-13 3.000 7,974,000 +6,300 0.36% 23,922,000
2009-01-14 2009-01-12 2.950 7,967,700 -38,500 0.36% 23,504,715
2009-01-13 2009-01-09 3.300 8,006,200 -42,600 0.36% 26,420,460
2009-01-12 2009-01-08 3.250 8,048,800 +64,000 0.36% 26,158,600
2009-01-09 2009-01-07 3.550 7,984,800 +22,700 0.36% 28,346,040
2009-01-08 2009-01-06 3.450 7,962,100 -139,200 0.36% 27,469,245
2009-01-07 2009-01-05 3.300 8,101,300 +72,200 0.36% 26,734,290
2009-01-06 2009-01-02 3.200 8,029,100 +42,000 0.36% 25,693,120
2009-01-05 2008-12-31 3.250 7,987,100 -111,500 0.36% 25,958,075
2009-01-02 2008-12-29 3.250 8,098,600 -566,600 0.36% 26,320,450
2008-12-30 2008-12-24 2.950 8,665,200 -239,900 0.47% 25,562,340
2008-12-29 2008-12-22 2.380 8,905,100 +6,400 0.48% 21,194,138
2008-12-23 2008-12-19 2.440 8,898,700 +10,500 0.48% 21,712,828
2008-12-22 2008-12-18 2.350 8,888,200 -4,000 0.48% 20,887,270
2008-12-19 2008-12-17 2.350 8,892,200 -18,800 0.48% 20,896,670
2008-12-18 2008-12-16 2.220 8,911,000 -72,000 0.48% 19,782,420
2008-12-17 2008-12-15 2.380 8,983,000 +676,000 0.48% 21,379,540
2008-12-16 2008-12-12 2.300 8,307,000 +24,500 0.45% 19,106,100
2008-12-15 2008-12-11 2.150 8,282,500 -14,700 0.44% 17,807,375
2008-12-12 2008-12-10 2.080 8,297,200 -73,200 0.45% 17,258,176
2008-12-11 2008-12-09 1.800 8,370,400 -166,500 0.45% 15,066,720
2008-12-10 2008-12-08 1.800 8,536,900 +122,300 0.46% 15,366,420
2008-12-09 2008-12-05 1.690 8,414,600 -47,800 0.45% 14,220,674
2008-12-08 2008-12-04 1.730 8,462,400 -45,600 0.45% 14,639,952
2008-12-05 2008-12-03 1.570 8,508,000 +90,100 0.46% 13,357,560
2008-12-04 2008-12-02 1.540 8,417,900 +15,000 0.45% 12,963,566
2008-12-03 2008-12-01 1.570 8,402,900 +5,000 0.45% 13,192,553
2008-12-02 2008-11-28 1.490 8,397,900 +16,600 0.45% 12,512,871
2008-12-01 2008-11-27 1.500 8,381,300 +2,500 0.45% 12,571,950
2008-11-28 2008-11-26 1.520 8,378,800 +4,800 0.45% 12,735,776
2008-11-27 2008-11-25 1.520 8,374,000 +4,700 0.45% 12,728,480
2008-11-24 2008-11-20 1.540 8,369,300 -10,200 0.45% 12,888,722
2008-11-21 2008-11-19 1.580 8,379,500 +76,900 0.45% 13,239,610
2008-11-20 2008-11-18 1.650 8,302,600 -20,000 0.45% 13,699,290
2008-11-19 2008-11-17 1.640 8,322,600 +11,300 0.45% 13,649,064
2008-11-18 2008-11-14 1.670 8,311,300 +39,000 0.45% 13,879,871
2008-11-17 2008-11-13 1.780 8,272,300 +32,000 0.44% 14,724,694
2008-11-14 2008-11-12 1.730 8,240,300 +37,800 0.44% 14,255,719
2008-11-13 2008-11-11 2.000 8,202,500 +265,300 0.44% 16,405,000
2008-11-11 2008-11-07 1.550 7,937,200 -200 0.43% 12,302,660
2008-11-10 2008-11-06 1.550 7,937,400 +4,000 0.43% 12,302,970
2008-11-07 2008-11-05 1.670 7,933,400 +4,000 0.43% 13,248,778
2008-11-06 2008-11-04 1.720 7,929,400 +209,000 0.43% 13,638,568
2008-11-05 2008-11-03 1.470 7,720,400 +61,000 0.41% 11,348,988
2008-11-04 2008-10-31 1.440 7,659,400 -5,300 0.41% 11,029,536
2008-11-03 2008-10-30 1.340 7,664,700 +5,600 0.41% 10,270,698
2008-10-31 2008-10-29 1.300 7,659,100 -3,000 0.41% 9,956,830
2008-10-30 2008-10-28 1.250 7,662,100 +85,100 0.41% 9,577,625
2008-10-29 2008-10-27 1.170 7,577,000 +38,000 0.41% 8,865,090
2008-10-28 2008-10-24 1.300 7,539,000 +3,600 0.40% 9,800,700
2008-10-27 2008-10-23 1.510 7,535,400 -39,000 0.40% 11,378,454
2008-10-24 2008-10-22 1.650 7,574,400 +11,200 0.41% 12,497,760
2008-10-23 2008-10-21 1.700 7,563,200 -300 0.41% 12,857,440
2008-10-22 2008-10-20 1.690 7,563,500 +2,500 0.41% 12,782,315
2008-10-21 2008-10-17 1.710 7,561,000 -61,100 0.41% 12,929,310
2008-10-20 2008-10-16 1.680 7,622,100 -43,500 0.41% 12,805,128
2008-10-17 2008-10-15 1.730 7,665,600 -15,200 0.41% 13,261,488
2008-10-16 2008-10-14 1.820 7,680,800 -900 0.41% 13,979,056
2008-10-15 2008-10-13 1.820 7,681,700 +8,000 0.41% 13,980,694
2008-10-14 2008-10-10 1.720 7,673,700 -10,200 0.41% 13,198,764
2008-10-13 2008-10-09 1.960 7,683,900 +11,700 0.41% 15,060,444
2008-10-10 2008-10-08 1.950 7,672,200 -3,300 0.41% 14,960,790
2008-10-09 2008-10-06 2.290 7,675,500 +11,400 0.41% 17,576,895
2008-10-08 2008-10-03 2.430 7,664,100 +6,100 0.41% 18,623,763
2008-10-03 2008-09-30 2.340 7,658,000 -43,800 0.41% 17,919,720
2008-10-02 2008-09-29 2.200 7,701,800 +34,000 0.41% 16,943,960
2008-09-30 2008-09-26 2.290 7,667,800 -1,700 0.41% 17,559,262
2008-09-29 2008-09-25 2.300 7,669,500 +21,200 0.41% 17,639,850
2008-09-25 2008-09-23 2.490 7,648,300 +44,000 0.41% 19,044,267
2008-09-24 2008-09-22 2.700 7,604,300 -11,600 0.41% 20,531,610
2008-09-23 2008-09-19 2.550 7,615,900 +121,000 0.41% 19,420,545
2008-09-22 2008-09-18 2.600 7,494,900 +14,800 0.40% 19,486,740
2008-09-19 2008-09-17 2.950 7,480,100 -3,400 0.40% 22,066,295
2008-09-18 2008-09-16 3.100 7,483,500 -3,400 0.40% 23,198,850
2008-09-17 2008-09-12 3.400 7,486,900 -322,500 0.40% 25,455,460
2008-09-16 2008-09-11 3.450 7,809,400 -20,000 0.42% 26,942,430
2008-09-12 2008-09-10 3.600 7,829,400 -15,000 0.42% 28,185,840
2008-09-11 2008-09-09 3.700 7,844,400 -14,000 0.42% 29,024,280
2008-09-09 2008-09-05 3.550 7,858,400 +1,000 0.42% 27,897,320
2008-09-08 2008-09-04 3.750 7,857,400 +4,400 0.42% 29,465,250
2008-09-05 2008-09-03 3.750 7,853,000 -62,000 0.42% 29,448,750
2008-09-03 2008-09-01 3.550 7,915,000 -200 0.43% 28,098,250
2008-09-02 2008-08-29 3.650 7,915,200 -3,600 0.43% 28,890,480
2008-08-29 2008-08-27 3.550 7,918,800 -100,700 0.43% 28,111,740
2008-08-28 2008-08-26 3.550 8,019,500 +12,400 0.43% 28,469,225
2008-08-26 2008-08-21 3.500 8,007,100 +18,600 0.43% 28,024,850
2008-08-21 2008-08-19 3.600 7,988,500 -2,200 0.43% 28,758,600
2008-08-20 2008-08-18 3.550 7,990,700 -15,600 0.43% 28,366,985
2008-08-19 2008-08-15 3.500 8,006,300 +152,900 0.43% 28,022,050
2008-08-18 2008-08-14 3.450 7,853,400 +1,000 0.42% 27,094,230
2008-08-15 2008-08-13 3.450 7,852,400 +21,700 0.42% 27,090,780
2008-08-14 2008-08-12 3.450 7,830,700 +36,000 0.42% 27,015,915
2008-08-13 2008-08-11 3.350 7,794,700 -4,000 0.42% 26,112,245
2008-08-12 2008-08-08 3.650 7,798,700 -13,800 0.42% 28,465,255
2008-08-11 2008-08-07 3.850 7,812,500 +38,000 0.42% 30,078,125
2008-08-08 2008-08-05 4.150 7,774,500 -230,000 0.42% 32,264,175
2008-08-07 2008-08-04 4.200 8,004,500 -17,000 0.43% 33,618,900
2008-08-05 2008-08-01 4.200 8,021,500 -5,000 0.43% 33,690,300
2008-08-04 2008-07-31 4.200 8,026,500 -5,000 0.43% 33,711,300
2008-07-30 2008-07-28 4.300 8,031,500 -3,000 0.43% 34,535,450
2008-07-29 2008-07-25 4.350 8,034,500 +500 0.43% 34,950,075
2008-07-28 2008-07-24 4.400 8,034,000 +1,500 0.43% 35,349,600
2008-07-25 2008-07-23 4.550 8,032,500 +50,200 0.43% 36,547,875
2008-07-24 2008-07-22 4.550 7,982,300 +23,000 0.43% 36,319,465
2008-07-23 2008-07-21 4.100 7,959,300 -16,400 0.43% 32,633,130
2008-07-22 2008-07-18 4.050 7,975,700 -1,000 0.43% 32,301,585
2008-07-21 2008-07-17 4.150 7,976,700 +3,000 0.43% 33,103,305
2008-07-18 2008-07-16 4.100 7,973,700 -3,300 0.43% 32,692,170
2008-07-17 2008-07-15 4.100 7,977,000 -9,000 0.43% 32,705,700
2008-07-16 2008-07-14 4.300 7,986,000 -13,800 0.43% 34,339,800
2008-07-15 2008-07-11 4.300 7,999,800 +200 0.43% 34,399,140
2008-07-11 2008-07-09 4.100 7,999,600 -23,000 0.43% 32,798,360
2008-07-09 2008-07-07 4.200 8,022,600 +52,900 0.43% 33,694,920
2008-07-08 2008-07-04 4.050 7,969,700 -38,000 0.43% 32,277,285
2008-07-07 2008-07-03 4.150 8,007,700 -15,900 0.43% 33,231,955
2008-07-04 2008-07-02 4.350 8,023,600 +30,000 0.43% 34,902,660
2008-07-02 2008-06-27 4.550 7,993,600 -34,700 0.43% 36,370,880
2008-06-30 2008-06-26 4.500 8,028,300 +6,400 0.43% 36,127,350
2008-06-27 2008-06-25 4.650 8,021,900 +2,000 0.43% 37,301,835
2008-06-26 2008-06-24 4.650 8,019,900 +13,000 0.43% 37,292,535
2008-06-25 2008-06-23 4.750 8,006,900 +27,300 0.43% 38,032,775
2008-06-23 2008-06-19 4.750 7,979,600 +18,000 0.43% 37,903,100
2008-06-20 2008-06-18 4.900 7,961,600 +3,300 0.43% 39,011,840
2008-06-19 2008-06-17 4.800 7,958,300 +600 0.43% 38,199,840
2008-06-18 2008-06-16 4.900 7,957,700 +10,000 0.43% 38,992,730
2008-06-17 2008-06-13 4.800 7,947,700 -2,700 0.43% 38,148,960
2008-06-16 2008-06-12 4.950 7,950,400 +4,000 0.43% 39,354,480
2008-06-12 2008-06-10 5.000 7,946,400 +7,000 0.43% 39,732,000
2008-06-11 2008-06-06 5.300 7,939,400 +7,700 0.43% 42,078,820
2008-06-10 2008-06-05 5.400 7,931,700 -20,000 0.43% 42,831,180
2008-06-06 2008-06-04 5.200 7,951,700 -27,200 0.43% 41,348,840
2008-06-05 2008-06-03 5.200 7,978,900 +3,300 0.43% 41,490,280
2008-06-04 2008-06-02 5.100 7,975,600 +191,600 0.43% 40,675,560
2008-06-03 2008-05-30 4.800 7,784,000 +112,700 0.42% 37,363,200
2008-06-02 2008-05-29 5.400 7,671,300 +36,800 0.41% 41,425,020
2008-05-30 2008-05-28 5.400 7,634,500 +11,800 0.41% 41,226,300
2008-05-29 2008-05-27 5.700 7,622,700 +20,800 0.41% 43,449,390
2008-05-28 2008-05-26 5.400 7,601,900 +3,000 0.41% 41,050,260
2008-05-27 2008-05-23 5.400 7,598,900 +6,000 0.41% 41,034,060
2008-05-26 2008-05-22 5.400 7,592,900 +5,000 0.41% 41,001,660
2008-05-23 2008-05-21 5.300 7,587,900 +6,000 0.41% 40,215,870
2008-05-22 2008-05-20 5.300 7,581,900 -2,200 0.41% 40,184,070
2008-05-21 2008-05-19 5.600 7,584,100 +484,500 0.41% 42,470,960
2008-05-20 2008-05-16 5.400 7,099,600 +73,100 0.38% 38,337,840
2008-05-19 2008-05-15 5.700 7,026,500 +72,100 0.38% 40,051,050
2008-05-16 2008-05-14 5.600 6,954,400 +26,000 0.37% 38,944,640
2008-05-15 2008-05-13 5.700 6,928,400 +37,400 0.37% 39,491,880
2008-05-14 2008-05-09 5.900 6,891,000 +87,000 0.37% 40,656,900
2008-05-13 2008-05-08 6.000 6,804,000 +25,400 0.37% 40,824,000
2008-05-09 2008-05-07 6.000 6,778,600 +50,300 0.36% 40,671,600
2008-05-08 2008-05-06 6.400 6,728,300 -2,600 0.36% 43,061,120
2008-05-07 2008-05-05 6.700 6,730,900 -89,600 0.36% 45,097,030
2008-05-06 2008-05-02 6.100 6,820,500 -42,100 0.37% 41,605,050
2008-05-05 2008-04-30 5.900 6,862,600 +2,400 0.37% 40,489,340
2008-05-02 2008-04-29 6.100 6,860,200 -20,200 0.37% 41,847,220
2008-04-30 2008-04-28 5.800 6,880,400 -7,500 0.37% 39,906,320
2008-04-29 2008-04-25 5.900 6,887,900 +14,300 0.37% 40,638,610
2008-04-28 2008-04-24 6.200 6,873,600 +20,600 0.37% 42,616,320
2008-04-25 2008-04-23 6.100 6,853,000 -1,800 0.37% 41,803,300
2008-04-24 2008-04-22 5.600 6,854,800 +2,000 0.37% 38,386,880
2008-04-23 2008-04-21 5.600 6,852,800 +36,500 0.37% 38,375,680
2008-04-22 2008-04-18 5.700 6,816,300 -113,800 0.37% 38,852,910
2008-04-21 2008-04-17 5.500 6,930,100 +54,200 0.37% 38,115,550
2008-04-18 2008-04-16 5.600 6,875,900 -315,600 0.37% 38,505,040
2008-04-17 2008-04-15 6.900 7,191,500 -164,200 0.39% 49,621,350
2008-04-16 2008-04-14 4.850 7,355,700 +19,900 0.40% 35,675,145
2008-04-15 2008-04-11 5.000 7,335,800 -2,100 0.39% 36,679,000
2008-04-14 2008-04-10 5.100 7,337,900 +278,500 0.39% 37,423,290
2008-04-11 2008-04-09 5.200 7,059,400 -2,000 0.38% 36,708,880
2008-04-10 2008-04-08 5.000 7,061,400 +33,000 0.38% 35,307,000
2008-04-09 2008-04-07 5.200 7,028,400 -4,000 0.38% 36,547,680
2008-04-08 2008-04-03 5.500 7,032,400 -300 0.38% 38,678,200
2008-04-07 2008-04-02 5.400 7,032,700 -4,000 0.38% 37,976,580
2008-04-03 2008-04-01 5.400 7,036,700 +3,000 0.38% 37,998,180
2008-04-02 2008-03-31 5.400 7,033,700 -4,200 0.38% 37,981,980
2008-04-01 2008-03-28 5.500 7,037,900 +8,800 0.38% 38,708,450
2008-03-31 2008-03-27 5.700 7,029,100 +46,100 0.38% 40,065,870
2008-03-28 2008-03-26 5.200 6,983,000 -11,600 0.38% 36,311,600
2008-03-27 2008-03-25 5.300 6,994,600 -18,300 0.38% 37,071,380
2008-03-26 2008-03-20 4.550 7,012,900 -8,400 0.38% 31,908,695
2008-03-25 2008-03-19 4.400 7,021,300 +1,900 0.38% 30,893,720
2008-03-20 2008-03-18 4.350 7,019,400 -1,600 0.38% 30,534,390
2008-03-19 2008-03-17 4.500 7,021,000 +50,800 0.38% 31,594,500
2008-03-18 2008-03-14 4.750 6,970,200 -21,900 0.38% 33,108,450
2008-03-17 2008-03-13 4.950 6,992,100 +14,400 0.38% 34,610,895
2008-03-14 2008-03-12 5.000 6,977,700 +20,900 0.38% 34,888,500
2008-03-13 2008-03-11 5.100 6,956,800 +4,800 0.37% 35,479,680
2008-03-12 2008-03-10 5.300 6,952,000 +800 0.37% 36,845,600
2008-03-11 2008-03-07 5.600 6,951,200 -20,000 0.37% 38,926,720
2008-03-10 2008-03-06 5.600 6,971,200 -22,300 0.38% 39,038,720
2008-03-07 2008-03-05 5.800 6,993,500 +1,600 0.38% 40,562,300
2008-03-06 2008-03-04 6.100 6,991,900 -400 0.38% 42,650,590
2008-03-05 2008-03-03 6.300 6,992,300 +200,200 0.38% 44,051,490
2008-03-04 2008-02-29 6.300 6,792,100 -10,900 0.37% 42,790,230
2008-03-03 2008-02-28 6.300 6,803,000 +500 0.37% 42,858,900
2008-02-29 2008-02-27 6.200 6,802,500 +10,000 0.37% 42,175,500
2008-02-27 2008-02-25 6.300 6,792,500 +1,800 0.37% 42,792,750
2008-02-26 2008-02-22 6.300 6,790,700 +1,000 0.37% 42,781,410
2008-02-25 2008-02-21 6.400 6,789,700 -10,000 0.37% 43,454,080
2008-02-22 2008-02-20 6.400 6,799,700 -4,000 0.37% 43,518,080
2008-02-21 2008-02-19 6.500 6,803,700 -7,100 0.37% 44,224,050
2008-02-20 2008-02-18 6.400 6,810,800 -1,000 0.37% 43,589,120
2008-02-19 2008-02-15 6.500 6,811,800 -3,100 0.37% 44,276,700
2008-02-18 2008-02-14 6.500 6,814,900 -17,000 0.37% 44,296,850
2008-02-14 2008-02-12 6.400 6,831,900 +3,000 0.37% 43,724,160
2008-02-13 2008-02-11 6.300 6,828,900 -4,000 0.37% 43,022,070
2008-02-12 2008-02-06 6.500 6,832,900 -5,000 0.37% 44,413,850
2008-02-11 2008-02-04 6.700 6,837,900 -41,500 0.37% 45,813,930
2008-02-05 2008-02-01 6.500 6,879,400 +200 0.37% 44,716,100
2008-02-04 2008-01-31 6.300 6,879,200 -23,000 0.37% 43,338,960
2008-02-01 2008-01-30 6.400 6,902,200 +11,300 0.37% 44,174,080
2008-01-31 2008-01-29 6.500 6,890,900 +7,000 0.37% 44,790,850
2008-01-29 2008-01-25 6.700 6,883,900 -9,600 0.37% 46,122,130
2008-01-28 2008-01-24 6.600 6,893,500 -1,500 0.37% 45,497,100
2008-01-25 2008-01-23 6.400 6,895,000 +15,900 0.37% 44,128,000
2008-01-24 2008-01-22 6.400 6,879,100 -56,000 0.37% 44,026,240
2008-01-23 2008-01-21 6.800 6,935,100 -118,000 0.37% 47,158,680
2008-01-21 2008-01-17 7.000 7,053,100 -24,000 0.38% 49,371,700
2008-01-18 2008-01-16 7.100 7,077,100 -34,000 0.38% 50,247,410
2008-01-17 2008-01-15 7.500 7,111,100 -1,400 0.38% 53,333,250
2008-01-16 2008-01-14 7.500 7,112,500 -3,000 0.38% 53,343,750
2008-01-15 2008-01-11 7.600 7,115,500 +3,500 0.38% 54,077,800
2008-01-14 2008-01-10 7.600 7,112,000 -79,600 0.38% 54,051,200
2008-01-11 2008-01-09 7.600 7,191,600 +100 0.39% 54,656,160
2008-01-10 2008-01-08 7.800 7,191,500 -4,000 0.39% 56,093,700
2008-01-09 2008-01-07 7.600 7,195,500 -14,700 0.39% 54,685,800
2008-01-08 2008-01-04 7.900 7,210,200 -19,000 0.39% 56,960,580
2008-01-07 2008-01-03 7.700 7,229,200 +13,700 0.39% 55,664,840
2008-01-04 2008-01-02 7.900 7,215,500 +19,000 0.39% 57,002,450
2008-01-03 2007-12-31 8.200 7,196,500 -65,400 0.39% 59,011,300
2008-01-02 2007-12-27 8.300 7,261,900 +143,100 0.39% 60,273,770
2007-12-28 2007-12-24 7.400 7,118,800 -4,100 0.38% 52,679,120
2007-12-27 2007-12-20 7.200 7,122,900 +3,000 0.38% 51,284,880
2007-12-21 2007-12-19 7.200 7,119,900 +4,000 0.38% 51,263,280
2007-12-20 2007-12-18 7.400 7,115,900 -23,500 0.38% 52,657,660
2007-12-19 2007-12-17 7.400 7,139,400 -30,000 0.38% 52,831,560
2007-12-18 2007-12-14 7.300 7,169,400 +2,600 0.39% 52,336,620
2007-12-17 2007-12-13 7.600 7,166,800 -2,500 0.39% 54,467,680
2007-12-14 2007-12-12 7.700 7,169,300 +105,100 0.39% 55,203,610
2007-12-13 2007-12-11 7.900 7,064,200 +35,300 0.38% 55,807,180
2007-12-11 2007-12-07 7.900 7,028,900 -11,000 0.38% 55,528,310
2007-12-10 2007-12-06 7.600 7,039,900 -100 0.38% 53,503,240
2007-12-07 2007-12-05 7.600 7,040,000 +52,100 0.38% 53,504,000
2007-12-06 2007-12-04 7.300 6,987,900 -700 0.38% 51,011,670
2007-12-05 2007-12-03 7.300 6,988,600 +40,800 0.38% 51,016,780
2007-12-04 2007-11-30 7.300 6,947,800 +18,500 0.37% 50,718,940
2007-12-03 2007-11-29 7.200 6,929,300 +101,000 0.37% 49,890,960
2007-11-30 2007-11-28 7.300 6,828,300 +3,000 0.37% 49,846,590
2007-11-29 2007-11-27 7.500 6,825,300 -2,000 0.37% 51,189,750
2007-11-28 2007-11-26 7.500 6,827,300 -9,900 0.37% 51,204,750
2007-11-27 2007-11-23 7.300 6,837,200 +21,900 0.37% 49,911,560
2007-11-26 2007-11-22 7.300 6,815,300 -5,700 0.37% 49,751,690
2007-11-23 2007-11-21 7.400 6,821,000 -26,900 0.37% 50,475,400
2007-11-22 2007-11-20 7.600 6,847,900 -46,500 0.37% 52,044,040
2007-11-21 2007-11-19 7.600 6,894,400 +8,300 0.37% 52,397,440
2007-11-20 2007-11-16 7.900 6,886,100 +1,900 0.37% 54,400,190
2007-11-19 2007-11-15 7.900 6,884,200 +61,900 0.37% 54,385,180
2007-11-16 2007-11-14 8.100 6,822,300 +9,400 0.37% 55,260,630
2007-11-15 2007-11-13 8.300 6,812,900 -40,800 0.37% 56,547,070
2007-11-14 2007-11-12 8.300 6,853,700 -52,200 0.37% 56,885,710
2007-11-13 2007-11-09 8.600 6,905,900 -2,100 0.37% 59,390,740
2007-11-12 2007-11-08 8.600 6,908,000 +65,400 0.37% 59,408,800
2007-11-09 2007-11-07 8.800 6,842,600 +13,600 0.37% 60,214,880
2007-11-08 2007-11-06 9.000 6,829,000 +9,200 0.37% 61,461,000
2007-11-07 2007-11-05 8.700 6,819,800 +26,000 0.37% 59,332,260
2007-11-06 2007-11-02 8.700 6,793,800 -25,900 0.37% 59,106,060
2007-11-05 2007-11-01 8.700 6,819,700 -69,200 0.37% 59,331,390
2007-11-02 2007-10-31 8.800 6,888,900 +48,200 0.37% 60,622,320
2007-11-01 2007-10-30 8.900 6,840,700 +120,100 0.37% 60,882,230
2007-10-31 2007-10-29 9.000 6,720,600 +36,900 0.36% 60,485,400
2007-10-30 2007-10-26 9.300 6,683,700 +28,200 0.36% 62,158,410
2007-10-29 2007-10-25 9.300 6,655,500 +70,900 0.36% 61,896,150
2007-10-26 2007-10-24 9.300 6,584,600 +25,500 0.36% 61,236,780
2007-10-25 2007-10-23 9.500 6,559,100 +39,800 0.35% 62,311,450
2007-10-24 2007-10-22 9.500 6,519,300 +800 0.35% 61,933,350
2007-10-23 2007-10-18 9.400 6,518,500 +2,400 0.35% 61,273,900
2007-10-22 2007-10-17 9.500 6,516,100 -65,200 0.35% 61,902,950
2007-10-18 2007-10-16 9.600 6,581,300 -500 0.36% 63,180,480
2007-10-17 2007-10-15 9.700 6,581,800 -108,200 0.36% 63,843,460
2007-10-16 2007-10-12 9.800 6,690,000 +20,200 0.36% 65,562,000
2007-10-15 2007-10-11 10.100 6,669,800 +3,000 0.36% 67,364,980
2007-10-12 2007-10-10 10.100 6,666,800 +5,700 0.36% 67,334,680
2007-10-11 2007-10-09 10.200 6,661,100 +500 0.36% 67,943,220
2007-10-10 2007-10-08 10.100 6,660,600 +16,300 0.36% 67,272,060
2007-10-09 2007-10-05 10.100 6,644,300 +12,500 0.36% 67,107,430
2007-10-08 2007-10-04 10.100 6,631,800 -68,300 0.36% 66,981,180
2007-10-05 2007-10-03 9.700 6,700,100 +219,100 0.36% 64,990,970
2007-10-04 2007-10-02 10.100 6,481,000 -12,800 0.35% 65,458,100
2007-10-03 2007-09-28 9.200 6,493,800 -33,200 0.35% 59,742,960
2007-10-02 2007-09-27 8.900 6,527,000 -500 0.35% 58,090,300
2007-09-28 2007-09-25 8.800 6,527,500 +3,000 0.35% 57,442,000
2007-09-27 2007-09-24 8.900 6,524,500 -45,300 0.35% 58,068,050
2007-09-25 2007-09-21 8.900 6,569,800 +91,400 0.35% 58,471,220
2007-09-24 2007-09-20 9.200 6,478,400 -46,500 0.35% 59,601,280
2007-09-21 2007-09-19 9.000 6,524,900 +36,000 0.35% 58,724,100
2007-09-20 2007-09-18 9.000 6,488,900 +15,000 0.35% 58,400,100
2007-09-19 2007-09-17 8.900 6,473,900 +4,500 0.35% 57,617,710
2007-09-18 2007-09-14 9.300 6,469,400 -22,500 0.35% 60,165,420
2007-09-17 2007-09-13 9.300 6,491,900 -14,700 0.35% 60,374,670
2007-09-14 2007-09-12 9.200 6,506,600 -14,900 0.35% 59,860,720
2007-09-13 2007-09-11 8.900 6,521,500 -3,000 0.35% 58,041,350
2007-09-12 2007-09-10 8.900 6,524,500 +41,900 0.35% 58,068,050
2007-09-11 2007-09-07 9.200 6,482,600 +4,300 0.35% 59,639,920
2007-09-10 2007-09-06 9.100 6,478,300 +24,500 0.35% 58,952,530
2007-09-07 2007-09-05 9.100 6,453,800 +10,900 0.35% 58,729,580
2007-09-06 2007-09-04 9.100 6,442,900 +29,900 0.35% 58,630,390
2007-09-05 2007-09-03 9.500 6,413,000 +10,900 0.35% 60,923,500
2007-09-04 2007-08-31 9.100 6,402,100 -130,800 0.35% 58,259,110
2007-09-03 2007-08-30 9.000 6,532,900 -17,600 0.35% 58,796,100
2007-08-31 2007-08-29 8.800 6,550,500 -11,200 0.35% 57,644,400
2007-08-30 2007-08-28 8.700 6,561,700 -281,100 0.35% 57,086,790
2007-08-29 2007-08-27 9.000 6,842,800 +13,300 0.37% 61,585,200
2007-08-28 2007-08-24 8.800 6,829,500 -10,300 0.37% 60,099,600
2007-08-27 2007-08-23 8.600 6,839,800 +242,900 0.37% 58,822,280
2007-08-24 2007-08-22 8.900 6,596,900 +6,000 0.36% 58,712,410
2007-08-23 2007-08-21 8.500 6,590,900 +5,900 0.36% 56,022,650
2007-08-22 2007-08-20 8.900 6,585,000 -19,000 0.36% 58,606,500
2007-08-21 2007-08-17 8.600 6,604,000 -49,300 0.36% 56,794,400
2007-08-20 2007-08-16 8.700 6,653,300 +187,800 0.36% 57,883,710
2007-08-17 2007-08-15 9.000 6,465,500 -69,000 0.35% 58,189,500
2007-08-16 2007-08-14 9.200 6,534,500 -4,900 0.35% 60,117,400
2007-08-15 2007-08-13 9.000 6,539,400 +57,500 0.35% 58,854,600
2007-08-14 2007-08-10 9.200 6,481,900 +5,200 0.35% 59,633,480
2007-08-13 2007-08-09 9.300 6,476,700 +41,200 0.35% 60,233,310
2007-08-10 2007-08-08 9.500 6,435,500 -9,000 0.35% 61,137,250
2007-08-09 2007-08-07 9.300 6,444,500 -57,400 0.35% 59,933,850
2007-08-08 2007-08-06 9.400 6,501,900 -24,900 0.35% 61,117,860
2007-08-07 2007-08-03 9.700 6,526,800 +6,300 0.35% 63,309,960
2007-08-06 2007-08-02 9.500 6,520,500 +11,300 0.35% 61,944,750
2007-08-03 2007-08-01 9.800 6,509,200 +34,300 0.35% 63,790,160
2007-08-02 2007-07-31 10.300 6,474,900 -1,700 0.35% 66,691,470
2007-08-01 2007-07-30 10.100 6,476,600 +100,700 0.35% 65,413,660
2007-07-31 2007-07-27 10.400 6,375,900 -23,100 0.34% 66,309,360
2007-07-30 2007-07-26 11.000 6,399,000 -6,500 0.35% 70,389,000
2007-07-27 2007-07-25 11.000 6,405,500 +71,000 0.35% 70,460,500
2007-07-26 2007-07-24 11.100 6,334,500 -2,900 0.34% 70,312,950
2007-07-25 2007-07-23 11.100 6,337,400 -11,600 0.34% 70,345,140
2007-07-24 2007-07-20 11.200 6,349,000 +5,300 0.34% 71,108,800
2007-07-23 2007-07-19 11.200 6,343,700 -17,000 0.34% 71,049,440
2007-07-20 2007-07-18 11.300 6,360,700 -27,400 0.34% 71,875,910
2007-07-19 2007-07-17 11.200 6,388,100 -19,500 0.35% 71,546,720
2007-07-18 2007-07-16 11.000 6,407,600 +3,000 0.35% 70,483,600
2007-07-17 2007-07-13 11.200 6,404,600 -5,700 0.35% 71,731,520
2007-07-16 2007-07-12 11.000 6,410,300 +245,800 0.35% 70,513,300
2007-07-13 2007-07-11 11.400 6,164,500 +300 0.33% 70,275,300
2007-07-12 2007-07-10 11.700 6,164,200 -107,500 0.33% 72,121,140
2007-07-11 2007-07-09 11.200 6,271,700 +25,600 0.34% 70,243,040
2007-07-10 2007-07-06 10.700 6,246,100 -1,800 0.34% 66,833,270
2007-07-09 2007-07-05 10.600 6,247,900 -8,500 0.34% 66,227,740
2007-07-06 2007-07-04 10.600 6,256,400 -42,100 0.34% 66,317,840
2007-07-05 2007-07-03 10.800 6,298,500 +121,500 0.34% 68,023,800
2007-07-04 2007-06-29 10.700 6,177,000 +29,600 0.33% 66,093,900
2007-07-03 2007-06-28 10.800 6,147,400 -12,400 0.33% 66,391,920
2007-06-29 2007-06-27 10.800 6,159,800 -26,800 0.33% 66,525,840
2007-06-28 2007-06-26 11.000 6,186,600 +4,700 0.33% 68,052,600
2007-06-27 2007-06-25 11.100 6,181,900 -17,300 0.33% 68,619,090
2007-06-26 2007-06-22 11.200 6,199,200 0.34% 69,431,040

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