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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.170 108,402,220 +0 1.00% 18,428,377
2025-10-13 2025-10-09 0.170 108,402,220 +0 1.00% 18,428,377
2025-10-10 2025-10-08 0.170 108,402,220 +0 1.00% 18,428,377
2025-10-09 2025-10-06 0.170 108,402,220 +0 1.00% 18,428,377
2025-10-08 2025-10-03 0.170 108,402,220 +0 1.00% 18,428,377
2025-10-06 2025-10-02 0.170 108,402,220 +0 1.00% 18,428,377
2025-10-03 2025-09-30 0.170 108,402,220 +0 1.00% 18,428,377
2025-10-02 2025-09-29 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-30 2025-09-26 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-29 2025-09-25 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-26 2025-09-24 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-25 2025-09-23 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-24 2025-09-22 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-23 2025-09-19 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-22 2025-09-18 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-19 2025-09-17 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-18 2025-09-16 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-17 2025-09-15 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-16 2025-09-12 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-15 2025-09-11 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-12 2025-09-10 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-11 2025-09-09 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-10 2025-09-08 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-09 2025-09-05 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-08 2025-09-04 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-05 2025-09-03 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-04 2025-09-02 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-03 2025-09-01 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-02 2025-08-29 0.170 108,402,220 +0 1.00% 18,428,377
2025-09-01 2025-08-28 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-29 2025-08-27 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-28 2025-08-26 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-27 2025-08-25 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-26 2025-08-22 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-25 2025-08-21 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-22 2025-08-20 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-21 2025-08-19 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-20 2025-08-18 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-19 2025-08-15 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-18 2025-08-14 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-15 2025-08-13 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-14 2025-08-12 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-13 2025-08-11 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-12 2025-08-08 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-11 2025-08-07 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-08 2025-08-06 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-07 2025-08-05 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-06 2025-08-04 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-05 2025-08-01 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-04 2025-07-31 0.170 108,402,220 +0 1.00% 18,428,377
2025-08-01 2025-07-30 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-31 2025-07-29 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-30 2025-07-28 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-29 2025-07-25 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-28 2025-07-24 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-25 2025-07-23 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-24 2025-07-22 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-23 2025-07-21 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-22 2025-07-18 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-21 2025-07-17 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-18 2025-07-16 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-17 2025-07-15 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-16 2025-07-14 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-15 2025-07-11 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-14 2025-07-10 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-11 2025-07-09 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-10 2025-07-08 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-09 2025-07-07 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-08 2025-07-04 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-07 2025-07-03 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-04 2025-07-02 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-03 2025-06-30 0.170 108,402,220 +0 1.00% 18,428,377
2025-07-02 2025-06-27 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-30 2025-06-26 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-27 2025-06-25 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-26 2025-06-24 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-25 2025-06-23 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-24 2025-06-20 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-23 2025-06-19 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-20 2025-06-18 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-19 2025-06-17 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-18 2025-06-16 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-17 2025-06-13 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-16 2025-06-12 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-13 2025-06-11 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-12 2025-06-10 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-11 2025-06-09 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-10 2025-06-06 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-09 2025-06-05 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-06 2025-06-04 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-05 2025-06-03 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-04 2025-06-02 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-03 2025-05-30 0.170 108,402,220 +0 1.00% 18,428,377
2025-06-02 2025-05-29 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-30 2025-05-28 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-29 2025-05-27 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-28 2025-05-26 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-27 2025-05-23 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-26 2025-05-22 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-23 2025-05-21 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-22 2025-05-20 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-21 2025-05-19 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-20 2025-05-16 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-19 2025-05-15 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-16 2025-05-14 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-15 2025-05-13 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-14 2025-05-12 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-13 2025-05-09 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-12 2025-05-08 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-09 2025-05-07 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-08 2025-05-06 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-07 2025-05-02 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-06 2025-04-30 0.170 108,402,220 +0 1.00% 18,428,377
2025-05-02 2025-04-29 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-30 2025-04-28 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-29 2025-04-25 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-28 2025-04-24 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-25 2025-04-23 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-24 2025-04-22 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-23 2025-04-17 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-22 2025-04-16 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-17 2025-04-15 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-16 2025-04-14 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-15 2025-04-11 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-14 2025-04-10 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-11 2025-04-09 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-10 2025-04-08 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-09 2025-04-07 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-08 2025-04-03 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-07 2025-04-02 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-03 2025-04-01 0.170 108,402,220 +0 1.00% 18,428,377
2025-04-02 2025-03-31 0.170 108,402,220 +921,500 1.00% 18,428,377
2025-04-01 2025-03-28 0.168 107,480,720 -13,333,000 0.99% 18,056,761
2025-03-31 2025-03-27 0.147 120,813,720 +16,920,000 1.11% 17,759,617
2025-03-28 2025-03-26 0.208 103,893,720 -5,007,500 0.96% 21,609,894
2025-03-27 2025-03-25 0.119 108,901,220 +20,000 1.00% 12,959,245
2025-03-26 2025-03-24 0.120 108,881,220 -281,500 1.00% 13,065,746
2025-03-25 2025-03-21 0.131 109,162,720 -449,000 1.01% 14,300,316
2025-03-24 2025-03-20 0.141 109,611,720 -497,000 1.01% 15,455,253
2025-03-21 2025-03-19 0.168 110,108,720 +70,000 1.02% 18,498,265
2025-03-20 2025-03-18 0.173 110,038,720 +510,000 1.01% 19,036,699
2025-03-19 2025-03-17 0.176 109,528,720 +340,500 1.01% 19,277,055
2025-03-18 2025-03-14 0.180 109,188,220 +76,000 1.01% 19,653,880
2025-03-17 2025-03-13 0.180 109,112,220 -24,500 1.01% 19,640,200
2025-03-14 2025-03-12 0.184 109,136,720 +126,000 1.01% 20,081,156
2025-03-13 2025-03-11 0.180 109,010,720 -240,000 1.01% 19,621,930
2025-03-12 2025-03-10 0.183 109,250,720 +189,000 1.01% 19,992,882
2025-03-11 2025-03-07 0.182 109,061,720 +111,000 1.01% 19,849,233
2025-03-10 2025-03-06 0.185 108,950,720 +731,500 1.00% 20,155,883
2025-03-07 2025-03-05 0.187 108,219,220 +2,000 1.00% 20,236,994
2025-03-06 2025-03-04 0.189 108,217,220 -10,000 1.00% 20,453,055
2025-03-05 2025-03-03 0.189 108,227,220 +18,000 1.00% 20,454,945
2025-03-04 2025-02-28 0.191 108,209,220 +272,000 1.00% 20,667,961
2025-03-03 2025-02-27 0.196 107,937,220 +180,000 1.00% 21,155,695
2025-02-28 2025-02-26 0.200 107,757,220 -61,500 0.99% 21,551,444
2025-02-27 2025-02-25 0.189 107,818,720 +462,500 0.99% 20,377,738
2025-02-26 2025-02-24 0.193 107,356,220 +1,993,000 0.99% 20,719,750
2025-02-25 2025-02-21 0.192 105,363,220 -671,000 0.97% 20,229,738
2025-02-24 2025-02-20 0.197 106,034,220 -120,000 0.98% 20,888,741
2025-02-21 2025-02-19 0.199 106,154,220 +66,000 0.98% 21,124,690
2025-02-20 2025-02-18 0.200 106,088,220 -137,000 0.98% 21,217,644
2025-02-19 2025-02-17 0.204 106,225,220 -195,000 0.98% 21,669,945
2025-02-18 2025-02-14 0.209 106,420,220 +213,500 0.98% 22,241,826
2025-02-17 2025-02-13 0.202 106,206,720 +430,500 0.98% 21,453,757
2025-02-14 2025-02-12 0.199 105,776,220 -230,000 0.98% 21,049,468
2025-02-13 2025-02-11 0.205 106,006,220 -16,500 0.98% 21,731,275
2025-02-12 2025-02-10 0.207 106,022,720 -413,000 0.98% 21,946,703
2025-02-11 2025-02-07 0.209 106,435,720 +180,000 0.98% 22,245,065
2025-02-10 2025-02-06 0.203 106,255,720 -212,000 0.98% 21,569,911
2025-02-07 2025-02-05 0.202 106,467,720 -98,500 0.98% 21,506,479
2025-02-06 2025-02-04 0.203 106,566,220 -389,000 0.98% 21,632,943
2025-02-05 2025-02-03 0.207 106,955,220 +100,000 0.99% 22,139,731
2025-02-04 2025-01-28 0.210 106,855,220 -396,000 0.99% 22,439,596
2025-02-03 2025-01-24 0.206 107,251,220 -20,000 0.99% 22,093,751
2025-01-27 2025-01-23 0.201 107,271,220 +450,000 0.99% 21,561,515
2025-01-24 2025-01-22 0.203 106,821,220 +4,000 0.99% 21,684,708
2025-01-23 2025-01-21 0.212 106,817,220 -184,000 0.99% 22,645,251
2025-01-22 2025-01-20 0.217 107,001,220 -568,500 0.99% 23,219,265
2025-01-21 2025-01-17 0.210 107,569,720 -61,000 0.99% 22,589,641
2025-01-20 2025-01-16 0.210 107,630,720 -54,500 0.99% 22,602,451
2025-01-17 2025-01-15 0.203 107,685,220 +468,000 0.99% 21,860,100
2025-01-16 2025-01-14 0.193 107,217,220 +38,000 0.99% 20,692,923
2025-01-15 2025-01-13 0.197 107,179,220 -610,500 0.99% 21,114,306
2025-01-14 2025-01-10 0.201 107,789,720 +980,000 0.99% 21,665,734
2025-01-13 2025-01-09 0.197 106,809,720 +63,500 0.98% 21,041,515
2025-01-10 2025-01-08 0.199 106,746,220 -50,000 0.98% 21,242,498
2025-01-09 2025-01-07 0.203 106,796,220 +195,000 0.98% 21,679,633
2025-01-08 2025-01-06 0.203 106,601,220 -40,000 0.98% 21,640,048
2025-01-07 2025-01-03 0.209 106,641,220 +46,000 0.98% 22,288,015
2025-01-06 2025-01-02 0.208 106,595,220 -220,000 0.98% 22,171,806
2025-01-03 2024-12-31 0.210 106,815,220 -3,500 0.99% 22,431,196
2025-01-02 2024-12-27 0.201 106,818,720 +166,000 0.99% 21,470,563
2024-12-30 2024-12-24 0.204 106,652,720 +200,000 0.98% 21,757,155
2024-12-27 2024-12-20 0.207 106,452,720 +1,103,000 0.98% 22,035,713
2024-12-23 2024-12-19 0.210 105,349,720 +545,500 0.97% 22,123,441
2024-12-20 2024-12-18 0.219 104,804,220 +637,500 0.97% 22,952,124
2024-12-19 2024-12-17 0.218 104,166,720 +117,000 0.96% 22,708,345
2024-12-18 2024-12-16 0.225 104,049,720 +491,000 0.96% 23,411,187
2024-12-17 2024-12-13 0.233 103,558,720 +166,000 0.96% 24,129,182
2024-12-16 2024-12-12 0.237 103,392,720 +218,500 0.95% 24,504,075
2024-12-13 2024-12-11 0.234 103,174,220 +13,000 0.95% 24,142,767
2024-12-12 2024-12-10 0.240 103,161,220 +108,000 0.95% 24,758,693
2024-12-11 2024-12-09 0.239 103,053,220 +137,500 0.95% 24,629,720
2024-12-10 2024-12-06 0.238 102,915,720 +150,000 0.95% 24,493,941
2024-12-09 2024-12-05 0.232 102,765,720 +258,000 0.95% 23,841,647
2024-12-06 2024-12-04 0.240 102,507,720 +199,500 0.95% 24,601,853
2024-12-05 2024-12-03 0.248 102,308,220 +296,500 0.94% 25,372,439
2024-12-04 2024-12-02 0.245 102,011,720 -710,000 0.94% 24,992,871
2024-12-03 2024-11-29 0.248 102,721,720 +111,000 0.95% 25,474,987
2024-12-02 2024-11-28 0.255 102,610,720 -159,000 0.95% 26,165,734
2024-11-29 2024-11-27 0.265 102,769,720 -231,000 0.95% 27,233,976
2024-11-28 2024-11-26 0.238 103,000,720 +19,500 0.95% 24,514,171
2024-11-27 2024-11-25 0.241 102,981,220 +623,000 0.95% 24,818,474
2024-11-26 2024-11-22 0.250 102,358,220 +176,000 0.94% 25,589,555
2024-11-25 2024-11-21 0.255 102,182,220 +110,000 0.94% 26,056,466
2024-11-22 2024-11-20 0.255 102,072,220 +360,000 0.94% 26,028,416
2024-11-21 2024-11-19 0.260 101,712,220 -10,000 0.94% 26,445,177
2024-11-20 2024-11-18 0.265 101,722,220 +20,000 0.94% 26,956,388
2024-11-19 2024-11-15 0.260 101,702,220 +34,500 0.94% 26,442,577
2024-11-18 2024-11-14 0.260 101,667,720 -70,000 0.94% 26,433,607
2024-11-15 2024-11-13 0.260 101,737,720 +201,500 0.94% 26,451,807
2024-11-14 2024-11-12 0.270 101,536,220 +131,000 0.94% 27,414,779
2024-11-13 2024-11-11 0.270 101,405,220 -525,000 0.94% 27,379,409
2024-11-12 2024-11-08 0.280 101,930,220 -6,000 0.94% 28,540,462
2024-11-11 2024-11-07 0.290 101,936,220 -240,000 0.94% 29,561,504
2024-11-08 2024-11-06 0.265 102,176,220 +670,000 0.94% 27,076,698
2024-11-07 2024-11-05 0.275 101,506,220 +1,028,000 0.94% 27,914,211
2024-11-06 2024-11-04 0.285 100,478,220 +104,000 0.93% 28,636,293
2024-11-05 2024-11-01 0.285 100,374,220 +37,000 0.93% 28,606,653
2024-11-04 2024-10-31 0.280 100,337,220 -1,333,500 0.93% 28,094,422
2024-11-01 2024-10-30 0.290 101,670,720 +146,000 0.94% 29,484,509
2024-10-31 2024-10-29 0.300 101,524,720 -4,500 0.94% 30,457,416
2024-10-30 2024-10-28 0.305 101,529,220 +615,500 0.94% 30,966,412
2024-10-29 2024-10-25 0.335 100,913,720 +270,000 0.93% 33,806,096
2024-10-28 2024-10-24 0.335 100,643,720 +224,500 0.93% 33,715,646
2024-10-25 2024-10-23 0.345 100,419,220 +304,500 0.93% 34,644,631
2024-10-24 2024-10-22 0.345 100,114,720 -180,000 0.92% 34,539,578
2024-10-23 2024-10-21 0.350 100,294,720 +528,000 0.92% 35,103,152
2024-10-22 2024-10-18 0.360 99,766,720 -45,000 0.92% 35,916,019
2024-10-21 2024-10-17 0.350 99,811,720 +241,000 0.92% 34,934,102
2024-10-18 2024-10-16 0.350 99,570,720 -2,014,500 0.92% 34,849,752
2024-10-17 2024-10-15 0.365 101,585,220 +163,000 0.94% 37,078,605
2024-10-16 2024-10-14 0.370 101,422,220 -540,000 0.94% 37,526,221
2024-10-15 2024-10-10 0.355 101,962,220 +3,735,000 0.94% 36,196,588
2024-10-14 2024-10-09 0.375 98,227,220 +288,000 0.91% 36,835,208
2024-10-10 2024-10-08 0.395 97,939,220 +304,000 0.90% 38,685,992
2024-10-09 2024-10-07 0.460 97,635,220 -837,500 0.90% 44,912,201
2024-10-08 2024-10-04 0.460 98,472,720 +825,000 0.91% 45,297,451
2024-10-07 2024-10-03 0.460 97,647,720 +339,500 0.90% 44,917,951
2024-10-04 2024-10-02 0.580 97,308,220 +928,500 0.90% 56,438,768
2024-10-03 2024-09-30 0.365 96,379,720 -430,000 0.89% 35,178,598
2024-10-02 2024-09-27 0.325 96,809,720 -1,185,000 0.89% 31,463,159
2024-09-30 2024-09-26 0.295 97,994,720 -561,000 0.90% 28,908,442
2024-09-27 2024-09-25 0.275 98,555,720 -90,500 0.91% 27,102,823
2024-09-26 2024-09-24 0.270 98,646,220 -466,000 0.91% 26,634,479
2024-09-25 2024-09-23 0.250 99,112,220 +468,500 0.91% 24,778,055
2024-09-24 2024-09-20 0.280 98,643,720 -421,500 0.91% 27,620,242
2024-09-23 2024-09-19 0.280 99,065,220 +79,500 0.91% 27,738,262
2024-09-20 2024-09-17 0.265 98,985,720 -395,500 0.91% 26,231,216
2024-09-19 2024-09-16 0.250 99,381,220 +319,000 0.92% 24,845,305
2024-09-17 2024-09-13 0.280 99,062,220 -406,000 0.91% 27,737,422
2024-09-16 2024-09-12 0.227 99,468,220 +120,000 0.92% 22,579,286
2024-09-13 2024-09-11 0.215 99,348,220 +151,000 0.92% 21,359,867
2024-09-12 2024-09-10 0.233 99,197,220 -37,000 0.91% 23,112,952
2024-09-11 2024-09-09 0.226 99,234,220 +305,000 0.92% 22,426,934
2024-09-10 2024-09-05 0.246 98,929,220 +80,000 0.91% 24,336,588
2024-09-09 2024-09-04 0.260 98,849,220 -5,000 0.91% 25,700,797
2024-09-05 2024-09-03 0.270 98,854,220 +188,500 0.91% 26,690,639
2024-09-03 2024-08-30 0.290 98,665,720 +59,500 0.91% 28,613,059
2024-09-02 2024-08-29 0.270 98,606,220 -2,000 0.91% 26,623,679
2024-08-30 2024-08-28 0.275 98,608,220 +164,000 0.91% 27,117,261
2024-08-29 2024-08-27 0.285 98,444,220 +54,000 0.91% 28,056,603
2024-08-28 2024-08-26 0.280 98,390,220 -230,500 0.91% 27,549,262
2024-08-27 2024-08-23 0.270 98,620,720 +240,000 0.91% 26,627,594
2024-08-26 2024-08-22 0.270 98,380,720 +40,000 0.91% 26,562,794
2024-08-23 2024-08-21 0.280 98,340,720 +20,000 0.91% 27,535,402
2024-08-22 2024-08-20 0.280 98,320,720 +92,000 0.91% 27,529,802
2024-08-21 2024-08-19 0.275 98,228,720 +33,000 0.91% 27,012,898
2024-08-20 2024-08-16 0.285 98,195,720 +17,000 0.91% 27,985,780
2024-08-19 2024-08-15 0.285 98,178,720 +137,500 0.91% 27,980,935
2024-08-16 2024-08-14 0.290 98,041,220 -148,000 0.90% 28,431,954
2024-08-15 2024-08-13 0.300 98,189,220 +493,000 0.91% 29,456,766
2024-08-13 2024-08-09 0.290 97,696,220 +65,000 0.90% 28,331,904
2024-08-12 2024-08-08 0.275 97,631,220 -30,000 0.90% 26,848,586
2024-08-09 2024-08-07 0.280 97,661,220 -217,000 0.90% 27,345,142
2024-08-08 2024-08-06 0.295 97,878,220 -117,000 0.90% 28,874,075
2024-08-07 2024-08-05 0.290 97,995,220 +500 0.90% 28,418,614
2024-08-06 2024-08-02 0.315 97,994,720 +4,000 0.90% 30,868,337
2024-08-05 2024-08-01 0.315 97,990,720 -265,000 0.90% 30,867,077
2024-08-02 2024-07-31 0.310 98,255,720 +166,500 0.91% 30,459,273
2024-08-01 2024-07-30 0.310 98,089,220 -137,000 0.90% 30,407,658
2024-07-31 2024-07-29 0.305 98,226,220 +201,500 0.91% 29,958,997
2024-07-30 2024-07-26 0.335 98,024,720 -45,500 0.90% 32,838,281
2024-07-29 2024-07-25 0.325 98,070,220 +120,000 0.90% 31,872,822
2024-07-26 2024-07-24 0.345 97,950,220 +7,000 0.90% 33,792,826
2024-07-25 2024-07-23 0.355 97,943,220 -4,000 0.90% 34,769,843
2024-07-24 2024-07-22 0.350 97,947,220 +230,000 0.90% 34,281,527
2024-07-23 2024-07-19 0.350 97,717,220 -10,000 0.90% 34,201,027
2024-07-22 2024-07-18 0.360 97,727,220 -125,000 0.90% 35,181,799
2024-07-19 2024-07-17 0.380 97,852,220 -132,500 0.90% 37,183,844
2024-07-18 2024-07-16 0.390 97,984,720 -20,000 0.90% 38,214,041
2024-07-17 2024-07-15 0.395 98,004,720 -160,000 0.90% 38,711,864
2024-07-16 2024-07-12 0.390 98,164,720 -32,000 0.91% 38,284,241
2024-07-15 2024-07-11 0.380 98,196,720 -120,000 0.91% 37,314,754
2024-07-12 2024-07-10 0.390 98,316,720 +40,000 0.91% 38,343,521
2024-07-11 2024-07-09 0.355 98,276,720 +661,500 0.91% 34,888,236
2024-07-10 2024-07-08 0.380 97,615,220 +185,000 0.90% 37,093,784
2024-07-09 2024-07-05 0.400 97,430,220 +279,000 0.90% 38,972,088
2024-07-08 2024-07-04 0.405 97,151,220 -324,000 0.90% 39,346,244
2024-07-05 2024-07-03 0.405 97,475,220 -143,000 0.90% 39,477,464
2024-07-04 2024-07-02 0.400 97,618,220 -12,000 0.90% 39,047,288
2024-07-03 2024-06-28 0.435 97,630,220 +311,500 0.90% 42,469,146
2024-07-02 2024-06-27 0.425 97,318,720 -235,500 0.90% 41,360,456
2024-06-28 2024-06-26 0.430 97,554,220 -25,000 0.90% 41,948,315
2024-06-27 2024-06-25 0.405 97,579,220 +439,500 0.90% 39,519,584
2024-06-26 2024-06-24 0.390 97,139,720 -669,000 0.90% 37,884,491
2024-06-25 2024-06-21 0.460 97,808,720 +145,500 0.90% 44,992,011
2024-06-24 2024-06-20 0.295 97,663,220 +507,000 0.90% 28,810,650
2024-06-21 2024-06-19 0.310 97,156,220 +189,500 0.90% 30,118,428
2024-06-20 2024-06-18 0.315 96,966,720 +472,000 0.89% 30,544,517
2024-06-19 2024-06-17 0.335 96,494,720 -115,000 0.89% 32,325,731
2024-06-18 2024-06-14 0.340 96,609,720 +450,000 0.89% 32,847,305
2024-06-17 2024-06-13 0.350 96,159,720 +142,000 0.89% 33,655,902
2024-06-14 2024-06-12 0.340 96,017,720 +200,000 0.89% 32,646,025
2024-06-13 2024-06-11 0.430 95,817,720 -159,000 0.88% 41,201,620
2024-06-12 2024-06-07 0.435 95,976,720 +57,000 0.89% 41,749,873
2024-06-11 2024-06-06 0.395 95,919,720 -92,500 0.88% 37,888,289
2024-06-07 2024-06-05 0.440 96,012,220 -806,500 0.89% 42,245,377
2024-06-06 2024-06-04 0.460 96,818,720 +171,000 0.89% 44,536,611
2024-06-05 2024-06-03 0.450 96,647,720 +60,000 0.89% 43,491,474
2024-06-04 2024-05-31 0.495 96,587,720 +869,000 0.89% 47,810,921
2024-06-03 2024-05-30 0.500 95,718,720 +657,000 0.88% 47,859,360
2024-05-31 2024-05-29 0.600 95,061,720 +438,000 0.88% 57,037,032
2024-05-30 2024-05-28 0.580 94,623,720 +97,500 0.87% 54,881,758
2024-05-29 2024-05-27 0.710 94,526,220 -375,000 0.87% 67,113,616
2024-05-21 2024-05-17 0.380 94,901,220 -1,442,500 0.88% 36,062,464
2024-05-20 2024-05-16 0.248 96,343,720 -1,160,000 0.89% 23,893,243
2024-05-17 2024-05-14 0.231 97,503,720 +13,500 0.90% 22,523,359
2024-05-16 2024-05-13 0.235 97,490,220 +599,000 0.90% 22,910,202
2024-05-14 2024-05-10 0.243 96,891,220 -1,185,500 0.89% 23,544,566
2024-05-13 2024-05-09 0.240 98,076,720 +369,000 0.90% 23,538,413
2024-05-10 2024-05-08 0.238 97,707,720 +226,000 0.90% 23,254,437
2024-05-09 2024-05-07 0.245 97,481,720 +444,500 0.90% 23,883,021
2024-05-08 2024-05-06 0.255 97,037,220 -63,000 0.89% 24,744,491
2024-05-07 2024-05-03 0.260 97,100,220 -1,087,500 0.90% 25,246,057
2024-05-06 2024-05-02 0.235 98,187,720 -551,000 0.91% 23,074,114
2024-05-03 2024-04-30 0.230 98,738,720 +251,000 0.91% 22,709,906
2024-05-02 2024-04-29 0.243 98,487,720 -425,000 0.91% 23,932,516
2024-04-30 2024-04-26 0.217 98,912,720 -953,000 0.91% 21,464,060
2024-04-29 2024-04-25 0.207 99,865,720 -382,500 0.92% 20,672,204
2024-04-26 2024-04-24 0.207 100,248,220 +222,000 0.92% 20,751,382
2024-04-25 2024-04-23 0.204 100,026,220 +190,500 0.92% 20,405,349
2024-04-24 2024-04-22 0.207 99,835,720 +83,500 0.92% 20,665,994
2024-04-23 2024-04-19 0.206 99,752,220 +496,000 0.92% 20,548,957
2024-04-22 2024-04-18 0.219 99,256,220 -139,500 0.92% 21,737,112
2024-04-19 2024-04-17 0.207 99,395,720 -208,500 0.92% 20,574,914
2024-04-18 2024-04-16 0.213 99,604,220 +386,000 0.92% 21,215,699
2024-04-17 2024-04-15 0.229 99,218,220 +121,500 0.91% 22,720,972
2024-04-16 2024-04-12 0.233 99,096,720 -427,500 0.91% 23,089,536
2024-04-15 2024-04-11 0.246 99,524,220 +143,500 0.92% 24,482,958
2024-04-12 2024-04-10 0.255 99,380,720 -162,000 0.92% 25,342,084
2024-04-11 2024-04-09 0.249 99,542,720 +197,500 0.92% 24,786,137
2024-04-10 2024-04-08 0.225 99,345,220 +256,000 0.92% 22,352,674
2024-04-09 2024-04-05 0.249 99,089,220 -49,000 0.91% 24,673,216
2024-04-08 2024-04-03 0.260 99,138,220 +90,500 0.91% 25,775,937
2024-04-05 2024-04-02 0.275 99,047,720 +184,500 0.91% 27,238,123
2024-04-03 2024-03-28 0.295 98,863,220 -300,000 0.91% 29,164,650
2024-04-02 2024-03-27 0.280 99,163,220 +27,000 0.91% 27,765,702
2024-03-28 2024-03-26 0.295 99,136,220 +152,000 0.91% 29,245,185
2024-03-27 2024-03-25 0.310 98,984,220 +641,000 0.91% 30,685,108
2024-03-26 2024-03-22 0.325 98,343,220 +132,000 0.91% 31,961,546
2024-03-25 2024-03-21 0.325 98,211,220 -186,500 0.91% 31,918,646
2024-03-22 2024-03-20 0.320 98,397,720 +15,000 0.91% 31,487,270
2024-03-21 2024-03-19 0.330 98,382,720 +50,000 0.91% 32,466,298
2024-03-20 2024-03-18 0.330 98,332,720 +517,500 0.91% 32,449,798
2024-03-19 2024-03-15 0.350 97,815,220 -190,000 0.90% 34,235,327
2024-03-18 2024-03-14 0.355 98,005,220 -220,500 0.90% 34,791,853
2024-03-15 2024-03-13 0.340 98,225,720 -473,000 0.91% 33,396,745
2024-03-14 2024-03-12 0.355 98,698,720 -45,000 0.91% 35,038,046
2024-03-13 2024-03-11 0.335 98,743,720 -140,000 0.91% 33,079,146
2024-03-12 2024-03-08 0.340 98,883,720 -70,000 0.91% 33,620,465
2024-03-11 2024-03-07 0.350 98,953,720 +30,000 0.91% 34,633,802
2024-03-08 2024-03-06 0.350 98,923,720 -241,000 0.91% 34,623,302
2024-03-07 2024-03-05 0.340 99,164,720 +441,000 0.91% 33,716,005
2024-03-06 2024-03-04 0.370 98,723,720 -55,000 0.91% 36,527,776
2024-03-05 2024-03-01 0.350 98,778,720 -249,500 0.91% 34,572,552
2024-03-04 2024-02-29 0.355 99,028,220 -215,000 0.91% 35,155,018
2024-03-01 2024-02-28 0.355 99,243,220 -3,000 0.92% 35,231,343
2024-02-29 2024-02-27 0.380 99,246,220 -6,000 0.92% 37,713,564
2024-02-28 2024-02-26 0.345 99,252,220 +214,000 0.92% 34,242,016
2024-02-27 2024-02-23 0.295 99,038,220 +90,000 0.91% 29,216,275
2024-02-26 2024-02-22 0.295 98,948,220 -72,500 0.91% 29,189,725
2024-02-23 2024-02-21 0.300 99,020,720 +811,000 0.91% 29,706,216
2024-02-22 2024-02-20 0.305 98,209,720 -574,500 0.91% 29,953,965
2024-02-21 2024-02-19 0.290 98,784,220 -69,000 0.91% 28,647,424
2024-02-20 2024-02-16 0.305 98,853,220 -106,500 0.91% 30,150,232
2024-02-19 2024-02-15 0.280 98,959,720 -360,500 0.91% 27,708,722
2024-02-16 2024-02-14 0.270 99,320,220 -301,500 0.92% 26,816,459
2024-02-15 2024-02-09 0.243 99,621,720 -259,000 0.92% 24,208,078
2024-02-14 2024-02-07 0.241 99,880,720 +404,500 0.92% 24,071,254
2024-02-08 2024-02-06 0.241 99,476,220 +186,000 0.92% 23,973,769
2024-02-07 2024-02-05 0.235 99,290,220 +311,000 0.92% 23,333,202
2024-02-06 2024-02-02 0.238 98,979,220 +886,000 0.91% 23,557,054
2024-02-05 2024-02-01 0.246 98,093,220 -354,000 0.90% 24,130,932
2024-02-02 2024-01-31 0.242 98,447,220 -779,000 0.91% 23,824,227
2024-02-01 2024-01-30 0.239 99,226,220 -354,000 0.92% 23,715,067
2024-01-31 2024-01-29 0.229 99,580,220 +130,000 0.92% 22,803,870
2024-01-30 2024-01-26 0.280 99,450,220 -2,087,000 0.92% 27,846,062
2024-01-29 2024-01-25 0.315 101,537,220 -939,000 0.94% 31,984,224
2024-01-26 2024-01-24 0.260 102,476,220 -362,500 0.95% 26,643,817
2024-01-25 2024-01-23 0.235 102,838,720 -4,000 0.95% 24,167,099
2024-01-24 2024-01-22 0.228 102,842,720 +551,500 0.95% 23,448,140
2024-01-23 2024-01-19 0.250 102,291,220 +2,498,500 0.94% 25,572,805
2024-01-22 2024-01-18 0.275 99,792,720 +1,225,500 0.92% 27,442,998
2024-01-19 2024-01-17 0.250 98,567,220 +512,500 0.91% 24,641,805
2024-01-18 2024-01-16 0.275 98,054,720 +156,000 0.90% 26,965,048
2024-01-17 2024-01-15 0.290 97,898,720 +188,500 0.90% 28,390,629
2024-01-16 2024-01-12 0.330 97,710,220 +546,000 0.90% 32,244,373
2024-01-15 2024-01-11 0.335 97,164,220 +238,000 0.90% 32,550,014
2024-01-12 2024-01-10 0.335 96,926,220 -5,000 0.89% 32,470,284
2024-01-11 2024-01-09 0.360 96,931,220 +328,000 0.89% 34,895,239
2024-01-10 2024-01-08 0.390 96,603,220 +201,500 0.89% 37,675,256
2024-01-09 2024-01-05 0.415 96,401,720 -43,000 0.89% 40,006,714
2024-01-08 2024-01-04 0.435 96,444,720 -153,000 0.89% 41,953,453
2024-01-05 2024-01-03 0.435 96,597,720 -62,500 0.89% 42,020,008
2024-01-04 2024-01-02 0.450 96,660,220 +1,315,000 0.89% 43,497,099
2024-01-03 2023-12-29 0.510 95,345,220 -1,131,000 0.88% 48,626,062
2024-01-02 2023-12-28 0.435 96,476,220 -230,500 0.89% 41,967,156
2023-12-29 2023-12-27 0.450 96,706,720 +409,500 0.89% 43,518,024
2023-12-28 2023-12-22 0.490 96,297,220 +797,500 0.89% 47,185,638
2023-12-27 2023-12-21 0.590 95,499,720 -100,500 0.88% 56,344,835
2023-12-22 2023-12-20 0.395 95,600,220 +24,000 0.88% 37,762,087
2023-12-21 2023-12-19 0.360 95,576,220 -518,500 0.88% 34,407,439
2023-12-20 2023-12-18 0.310 96,094,720 -43,000 0.89% 29,789,363
2023-12-19 2023-12-15 0.305 96,137,720 +98,000 0.89% 29,322,005
2023-12-18 2023-12-14 0.290 96,039,720 -235,000 0.89% 27,851,519
2023-12-15 2023-12-13 0.280 96,274,720 -320,000 0.89% 26,956,922
2023-12-14 2023-12-12 0.270 96,594,720 +237,000 0.89% 26,080,574
2023-12-13 2023-12-11 0.280 96,357,720 -56,000 0.89% 26,980,162
2023-12-12 2023-12-08 0.270 96,413,720 +258,000 0.89% 26,031,704
2023-12-11 2023-12-07 0.290 96,155,720 +189,000 0.89% 27,885,159
2023-12-08 2023-12-06 0.300 95,966,720 -20,500 0.88% 28,790,016
2023-12-07 2023-12-05 0.295 95,987,220 +68,500 0.89% 28,316,230
2023-12-06 2023-12-04 0.310 95,918,720 -370,500 0.88% 29,734,803
2023-12-05 2023-12-01 0.290 96,289,220 -704,000 0.89% 27,923,874
2023-12-04 2023-11-30 0.295 96,993,220 +766,000 0.89% 28,613,000
2023-12-01 2023-11-29 0.295 96,227,220 +1,405,000 0.89% 28,387,030
2023-11-30 2023-11-28 0.325 94,822,220 +443,000 0.87% 30,817,222
2023-11-29 2023-11-27 0.350 94,379,220 -246,500 0.87% 33,032,727
2023-11-28 2023-11-24 0.370 94,625,720 +331,000 0.87% 35,011,516
2023-11-27 2023-11-23 0.370 94,294,720 +364,500 0.87% 34,889,046
2023-11-24 2023-11-22 0.345 93,930,220 +67,500 0.87% 32,405,926
2023-11-23 2023-11-21 0.355 93,862,720 +383,000 0.87% 33,321,266
2023-11-22 2023-11-20 0.375 93,479,720 -446,500 0.86% 35,054,895
2023-11-21 2023-11-17 0.390 93,926,220 +346,000 0.87% 36,631,226
2023-11-20 2023-11-16 0.420 93,580,220 -80,000 0.86% 39,303,692
2023-11-17 2023-11-15 0.425 93,660,220 -175,500 0.86% 39,805,594
2023-11-16 2023-11-14 0.435 93,835,720 -103,500 0.87% 40,818,538
2023-11-15 2023-11-13 0.450 93,939,220 -240,500 0.87% 42,272,649
2023-11-14 2023-11-10 0.450 94,179,720 +4,500 0.87% 42,380,874
2023-11-13 2023-11-09 0.450 94,175,220 -219,000 0.87% 42,378,849
2023-11-10 2023-11-08 0.465 94,394,220 +499,500 0.87% 43,893,312
2023-11-09 2023-11-07 0.465 93,894,720 -85,500 0.87% 43,661,045
2023-11-08 2023-11-06 0.495 93,980,220 -288,500 0.87% 46,520,209
2023-11-07 2023-11-03 0.480 94,268,720 -304,000 0.87% 45,248,986
2023-11-06 2023-11-02 0.465 94,572,720 -705,000 0.87% 43,976,315
2023-11-03 2023-11-01 0.470 95,277,720 +72,500 0.88% 44,780,528
2023-11-02 2023-10-31 0.455 95,205,220 -80,000 0.88% 43,318,375
2023-11-01 2023-10-30 0.475 95,285,220 -237,000 0.88% 45,260,480
2023-10-31 2023-10-27 0.485 95,522,220 -171,000 0.88% 46,328,277
2023-10-30 2023-10-26 0.460 95,693,220 +138,500 0.88% 44,018,881
2023-10-27 2023-10-25 0.475 95,554,720 +1,136,000 0.88% 45,388,492
2023-10-26 2023-10-24 0.465 94,418,720 +499,000 0.87% 43,904,705
2023-10-25 2023-10-20 0.490 93,919,720 +439,500 0.87% 46,020,663
2023-10-24 2023-10-19 0.560 93,480,220 +121,000 0.86% 52,348,923
2023-10-20 2023-10-18 0.560 93,359,220 -34,000 0.86% 52,281,163
2023-10-19 2023-10-17 0.610 93,393,220 +110,500 0.86% 56,969,864
2023-10-18 2023-10-16 0.440 93,282,720 -1,355,500 0.86% 41,044,397
2023-10-17 2023-10-13 0.495 94,638,220 -53,000 0.87% 46,845,919
2023-10-16 2023-10-12 0.485 94,691,220 -279,000 0.87% 45,925,242
2023-10-13 2023-10-11 0.510 94,970,220 -541,500 0.88% 48,434,812
2023-10-12 2023-10-10 0.430 95,511,720 +686,500 0.88% 41,070,040
2023-10-11 2023-10-09 0.510 94,825,220 -241,000 0.87% 48,360,862
2023-09-29 2023-09-27 0.560 95,066,220 +1,201,000 0.88% 53,237,083
2023-09-28 2023-09-26 0.700 93,865,220 -103,500 0.87% 65,705,654
2023-09-27 2023-09-25 0.700 93,968,720 -218,500 0.87% 65,778,104
2023-09-26 2023-09-22 0.900 94,187,220 +496,500 0.87% 84,768,498
2023-09-25 2023-09-21 0.850 93,690,720 -251,500 0.86% 79,637,112
2023-09-22 2023-09-20 0.860 93,942,220 +462,500 0.87% 80,790,309
2023-09-21 2023-09-19 0.800 93,479,720 +1,025,000 0.86% 74,783,776
2023-09-20 2023-09-18 0.910 92,454,720 +1,606,000 0.85% 84,133,795
2023-09-19 2023-09-15 1.070 90,848,720 +459,500 0.84% 97,208,130
2023-09-18 2023-09-14 1.100 90,389,220 +602,500 0.83% 99,428,142
2023-09-15 2023-09-13 1.160 89,786,720 -457,500 0.83% 104,152,595
2023-09-14 2023-09-12 1.150 90,244,220 +424,000 0.83% 103,780,853
2023-09-13 2023-09-11 1.100 89,820,220 +193,000 0.83% 98,802,242
2023-09-12 2023-09-07 1.150 89,627,220 +10,000 0.83% 103,071,303
2023-09-11 2023-09-06 1.260 89,617,220 -1,173,000 0.83% 112,917,697
2023-09-07 2023-09-05 1.160 90,790,220 -170,500 0.84% 105,316,655
2023-09-06 2023-09-04 1.150 90,960,720 +260,500 0.84% 104,604,828
2023-09-05 2023-08-31 1.130 90,700,220 -243,000 0.84% 102,491,249
2023-09-04 2023-08-30 1.030 90,943,220 +772,500 0.84% 93,671,517
2023-08-31 2023-08-29 1.090 90,170,720 +124,500 0.83% 98,286,085
2023-08-30 2023-08-28 1.220 90,046,220 -223,000 0.83% 109,856,388
2023-08-29 2023-08-25 1.290 90,269,220 +145,500 0.83% 116,447,294
2023-08-28 2023-08-24 1.330 90,123,720 -217,500 0.83% 119,864,548
2023-08-25 2023-08-23 1.320 90,341,220 -330,000 0.83% 119,250,410
2023-08-24 2023-08-22 1.320 90,671,220 +776,000 0.84% 119,686,010
2023-08-23 2023-08-21 1.310 89,895,220 +194,500 0.83% 117,762,738
2023-08-22 2023-08-18 1.260 89,700,720 +636,000 0.83% 113,022,907
2023-08-21 2023-08-17 1.500 89,064,720 -125,000 0.82% 133,597,080
2023-08-18 2023-08-16 1.450 89,189,720 +1,517,500 0.82% 129,325,094
2023-08-17 2023-08-15 1.730 87,672,220 +2,806,500 0.81% 151,672,941
2023-08-16 2023-08-14 1.700 84,865,720 -2,645,000 0.78% 144,271,724
2023-08-15 2023-08-11 1.490 87,510,720 +320,000 0.81% 130,390,973
2023-08-14 2023-08-10 1.580 87,190,720 -72,500 0.80% 137,761,338
2023-08-11 2023-08-09 1.620 87,263,220 -1,281,000 0.80% 141,366,416
2023-08-10 2023-08-08 1.410 88,544,220 +146,000 0.82% 124,847,350
2023-08-09 2023-08-07 1.660 88,398,220 +360,500 0.82% 146,741,045
2023-08-08 2023-08-04 1.660 88,037,720 -386,000 0.81% 146,142,615
2023-08-07 2023-08-03 1.680 88,423,720 -263,500 0.82% 148,551,850
2023-08-04 2023-08-02 1.810 88,687,220 -4,824,000 0.82% 160,523,868
2023-08-03 2023-08-01 1.820 93,511,220 -12,412,000 0.86% 170,190,420
2023-08-02 2023-07-31 1.980 105,923,220 -3,222,000 0.98% 209,727,976
2023-08-01 2023-07-28 1.240 109,145,220 -20,416,500 1.01% 135,340,073
2022-04-04 2022-03-31 3.200 129,561,720 -740,000 1.19% 414,597,504
2022-04-01 2022-03-30 3.140 130,301,720 -1,295,000 1.20% 409,147,401
2022-03-22 2022-03-18 3.520 131,596,720 -372,000 1.21% 463,220,454
2022-03-21 2022-03-17 3.120 131,968,720 +552,500 1.22% 411,742,406
2022-03-18 2022-03-16 3.060 131,416,220 -79,500 1.21% 402,133,633
2022-03-17 2022-03-15 2.820 131,495,720 +698,500 1.21% 370,817,930
2022-03-16 2022-03-14 2.990 130,797,220 +230,000 1.21% 391,083,688
2022-03-15 2022-03-11 3.150 130,567,220 -1,754,500 1.20% 411,286,743
2022-03-14 2022-03-10 3.030 132,321,720 +686,000 1.22% 400,934,812
2022-03-11 2022-03-09 2.830 131,635,720 -439,000 1.21% 372,529,088
2022-03-10 2022-03-08 2.660 132,074,720 +571,500 1.22% 351,318,755
2022-03-09 2022-03-07 2.870 131,503,220 +2,500 1.21% 377,414,241
2022-03-08 2022-03-04 2.890 131,500,720 +490,000 1.21% 380,037,081
2022-03-07 2022-03-03 3.150 131,010,720 +215,500 1.21% 412,683,768
2022-03-04 2022-03-02 3.360 130,795,220 +55,000 1.21% 439,471,939
2022-03-03 2022-03-01 3.450 130,740,220 +7,000 1.21% 451,053,759
2022-03-02 2022-02-28 3.400 130,733,220 -76,500 1.21% 444,492,948
2022-03-01 2022-02-25 3.440 130,809,720 -58,500 1.21% 449,985,437
2022-02-28 2022-02-24 3.410 130,868,220 -268,500 1.21% 446,260,630
2022-02-25 2022-02-23 3.600 131,136,720 -152,500 1.21% 472,092,192
2022-02-24 2022-02-22 3.340 131,289,220 +1,172,000 1.21% 438,505,995
2022-02-23 2022-02-21 3.560 130,117,220 +281,000 1.20% 463,217,303
2022-02-22 2022-02-18 3.690 129,836,220 +133,000 1.20% 479,095,652
2022-02-21 2022-02-17 3.800 129,703,220 -158,500 1.20% 492,872,236
2022-02-18 2022-02-16 3.830 129,861,720 -114,500 1.20% 497,370,388
2022-02-17 2022-02-15 3.780 129,976,220 +53,000 1.20% 491,310,112
2022-02-16 2022-02-14 3.780 129,923,220 -254,500 1.20% 491,109,772
2022-02-15 2022-02-11 3.670 130,177,720 -57,500 1.20% 477,752,232
2022-02-14 2022-02-10 3.770 130,235,220 -56,500 1.20% 490,986,779
2022-02-11 2022-02-09 3.620 130,291,720 +61,500 1.20% 471,656,026
2022-02-10 2022-02-08 3.640 130,230,220 +40,500 1.20% 474,038,001
2022-02-09 2022-02-07 3.670 130,189,720 -107,500 1.20% 477,796,272
2022-02-08 2022-02-04 3.630 130,297,220 +40,000 1.20% 472,978,909
2022-02-07 2022-01-31 3.600 130,257,220 +511,000 1.20% 468,925,992
2022-02-04 2022-01-27 3.650 129,746,220 +699,000 1.20% 473,573,703
2022-01-28 2022-01-26 3.780 129,047,220 +440,500 1.19% 487,798,492
2022-01-27 2022-01-25 3.750 128,606,720 +222,000 1.19% 482,275,200
2022-01-26 2022-01-24 3.840 128,384,720 +167,000 1.18% 492,997,325
2022-01-25 2022-01-21 3.940 128,217,720 -166,500 1.18% 505,177,817
2022-01-24 2022-01-20 4.060 128,384,220 -39,500 1.18% 521,239,933
2022-01-21 2022-01-19 3.990 128,423,720 -2,556,000 1.18% 512,410,643
2022-01-20 2022-01-18 3.940 130,979,720 -23,500 1.21% 516,060,097
2022-01-19 2022-01-17 3.960 131,003,220 +230,000 1.21% 518,772,751
2022-01-18 2022-01-14 3.800 130,773,220 -1,432,500 1.21% 496,938,236
2022-01-17 2022-01-13 3.460 132,205,720 +1,697,500 1.22% 457,431,791
2022-01-14 2022-01-12 4.030 130,508,220 +505,500 1.20% 525,948,127
2022-01-13 2022-01-11 3.900 130,002,720 +11,711,000 1.20% 507,010,608
2022-01-12 2022-01-10 3.880 118,291,720 -95,500 1.09% 458,971,874
2022-01-11 2022-01-07 3.920 118,387,220 +538,400 1.09% 464,077,902
2022-01-10 2022-01-06 3.820 117,848,820 -41,500 1.09% 450,182,492
2022-01-07 2022-01-05 3.770 117,890,320 +203,420 1.09% 444,446,506
2022-01-06 2022-01-04 3.890 117,686,900 +498,100 1.09% 457,802,041
2022-01-05 2022-01-03 3.900 117,188,800 -3,440,500 1.08% 457,036,320
2022-01-04 2021-12-31 3.520 120,629,300 -174,500 1.11% 424,615,136
2022-01-03 2021-12-29 3.350 120,803,800 +179,500 1.11% 404,692,730
2021-12-30 2021-12-28 3.270 120,624,300 -92,000 1.11% 394,441,461
2021-12-29 2021-12-24 2.790 120,716,300 -1,236,500 1.11% 336,798,477
2021-12-28 2021-12-22 2.260 121,952,800 +664,500 1.12% 275,613,328
2021-12-23 2021-12-21 2.390 121,288,300 +1,579,500 1.12% 289,879,037
2021-12-22 2021-12-20 2.240 119,708,800 +669,500 1.10% 268,147,712
2021-12-21 2021-12-17 2.500 119,039,300 +586,500 1.10% 297,598,250
2021-12-20 2021-12-16 2.630 118,452,800 +110,000 1.09% 311,530,864
2021-12-17 2021-12-15 2.530 118,342,800 -1,108,500 1.09% 299,407,284
2021-12-16 2021-12-14 2.540 119,451,300 -1,030,500 1.10% 303,406,302
2021-12-15 2021-12-13 2.980 120,481,800 +249,000 1.11% 359,035,764
2021-12-14 2021-12-10 3.100 120,232,800 +2,500 1.11% 372,721,680
2021-12-13 2021-12-09 3.120 120,230,300 -66,500 1.11% 375,118,536
2021-12-10 2021-12-08 3.080 120,296,800 +917,000 1.11% 370,514,144
2021-12-09 2021-12-07 3.270 119,379,800 -709,000 1.10% 390,371,946
2021-12-08 2021-12-06 3.040 120,088,800 +691,200 1.11% 365,069,952
2021-12-07 2021-12-03 3.270 119,397,600 -598,700 1.10% 390,430,152
2021-12-06 2021-12-02 3.040 119,996,300 +20,872,000 1.11% 364,788,752
2021-12-03 2021-12-01 3.510 99,124,300 +2,032,000 0.91% 347,926,293
2021-12-02 2021-11-30 3.680 97,092,300 +3,495,000 0.90% 357,299,664
2021-12-01 2021-11-29 3.780 93,597,300 +7,757,000 0.94% 353,797,794
2021-11-30 2021-11-26 4.730 85,840,300 +3,245,700 0.86% 406,024,619
2021-11-29 2021-11-25 5.000 82,594,600 -2,504,700 0.83% 412,973,000
2021-11-26 2021-11-24 4.440 85,099,300 +2,825,000 0.86% 377,840,892
2021-11-25 2021-11-23 4.500 82,274,300 -686,000 0.83% 370,234,350
2021-11-24 2021-11-22 3.920 82,960,300 -58,000 0.83% 325,204,376
2021-11-23 2021-11-19 3.530 83,018,300 +1,202,000 0.83% 293,054,599
2021-11-22 2021-11-18 3.550 81,816,300 +2,173,000 0.82% 290,447,865
2021-11-19 2021-11-17 3.830 79,643,300 +449,500 0.80% 305,033,839
2021-11-18 2021-11-16 3.890 79,193,800 +350,500 0.80% 308,063,882
2021-11-17 2021-11-15 3.760 78,843,300 -570,000 0.81% 296,450,808
2021-11-16 2021-11-12 3.710 79,413,300 +667,000 0.81% 294,623,343
2021-11-15 2021-11-11 3.700 78,746,300 -1,087,500 0.81% 291,361,310
2021-11-12 2021-11-10 3.600 79,833,800 +424,000 0.82% 287,401,680
2021-11-11 2021-11-09 3.570 79,409,800 +876,500 0.81% 283,492,986
2021-11-10 2021-11-08 3.430 78,533,300 +19,500 0.80% 269,369,219
2021-11-09 2021-11-05 3.300 78,513,800 -559,000 0.80% 259,095,540
2021-11-08 2021-11-04 3.580 79,072,800 +501,000 0.81% 283,080,624
2021-11-05 2021-11-03 3.570 78,571,800 -1,583,500 0.80% 280,501,326
2021-11-04 2021-11-02 3.550 80,155,300 +1,533,500 0.82% 284,551,315
2021-11-03 2021-11-01 3.720 78,621,800 +581,500 0.80% 292,473,096
2021-11-02 2021-10-29 3.740 78,040,300 +542,500 0.80% 291,870,722
2021-11-01 2021-10-28 3.780 77,497,800 +635,500 0.79% 292,941,684
2021-10-29 2021-10-27 3.920 76,862,300 -246,500 0.79% 301,300,216
2021-10-28 2021-10-26 3.730 77,108,800 +1,145,000 0.79% 287,615,824
2021-10-27 2021-10-25 4.000 75,963,800 +2,431,500 0.78% 303,855,200
2021-10-26 2021-10-22 3.590 73,532,300 -2,596,000 0.75% 263,980,957
2021-10-25 2021-10-21 3.430 76,128,300 +1,915,500 0.78% 261,120,069
2021-10-22 2021-10-20 3.500 74,212,800 +2,963,000 0.76% 259,744,800
2021-10-21 2021-10-19 3.810 71,249,800 +7,918,000 0.73% 271,461,738
2021-10-20 2021-10-18 4.160 63,331,800 +10,603,500 0.65% 263,460,288
2021-10-19 2021-10-15 3.840 52,728,300 -86,500 0.54% 202,476,672
2021-10-18 2021-10-12 3.670 52,814,800 -26,000 0.54% 193,830,316
2021-10-15 2021-10-11 3.510 52,840,800 -789,500 0.54% 185,471,208
2021-10-12 2021-10-08 3.440 53,630,300 +626,500 0.55% 184,488,232
2021-10-11 2021-10-07 3.360 53,003,800 +221,000 0.54% 178,092,768
2021-10-08 2021-10-06 3.230 52,782,800 -1,266,500 0.54% 170,488,444
2021-10-07 2021-10-05 3.800 54,049,300 +2,473,000 0.55% 205,387,340
2021-10-06 2021-10-04 3.900 51,576,300 -7,448,000 0.53% 201,147,570
2021-10-05 2021-09-30 3.020 59,024,300 +5,064,500 0.60% 178,253,386
2021-10-04 2021-09-29 3.350 53,959,800 +1,193,500 0.55% 180,765,330
2021-09-30 2021-09-28 2.320 52,766,300 +5,661,500 0.54% 122,417,816
2021-09-29 2021-09-27 2.020 47,104,800 +2,303,500 0.48% 95,151,696
2021-09-28 2021-09-24 2.230 44,801,300 +4,057,500 0.46% 99,906,899
2021-09-27 2021-09-23 2.910 40,743,800 +3,071,000 0.42% 118,564,458
2021-09-24 2021-09-21 2.900 37,672,800 +1,527,500 0.39% 109,251,120
2021-09-23 2021-09-20 2.900 36,145,300 -386,500 0.37% 104,821,370
2021-09-21 2021-09-17 2.980 36,531,800 +1,380,000 0.37% 108,864,764
2021-09-20 2021-09-16 3.530 35,151,800 +585,500 0.36% 124,085,854
2021-09-17 2021-09-15 3.980 34,566,300 +819,500 0.35% 137,573,874
2021-09-16 2021-09-14 3.880 33,746,800 -707,500 0.35% 130,937,584
2021-09-15 2021-09-13 5.150 34,454,300 -384,500 0.35% 177,439,645
2021-09-14 2021-09-10 5.540 34,838,800 +983,500 0.36% 193,006,952
2021-09-13 2021-09-09 5.430 33,855,300 +1,559,000 0.35% 183,834,279
2021-09-10 2021-09-08 6.300 32,296,300 +889,000 0.33% 203,466,690
2021-09-09 2021-09-07 7.330 31,407,300 +3,132,000 0.32% 230,215,509
2021-09-08 2021-09-06 8.250 28,275,300 +237,000 0.29% 233,271,225
2021-09-07 2021-09-03 7.200 28,038,300 +341,000 0.29% 201,875,760
2021-09-03 2021-09-01 6.150 27,697,300 +1,151,000 0.28% 170,338,395
2021-09-02 2021-08-31 5.930 26,546,300 -503,000 0.27% 157,419,559
2021-09-01 2021-08-30 6.050 27,049,300 +2,408,500 0.28% 163,648,265
2021-08-31 2021-08-27 6.500 24,640,800 -139,500 0.25% 160,165,200
2021-08-30 2021-08-26 5.180 24,780,300 +1,900,500 0.25% 128,361,954
2021-08-27 2021-08-25 6.370 22,879,800 +770,500 0.23% 145,744,326
2021-08-26 2021-08-24 7.480 22,109,300 +302,500 0.23% 165,377,564
2021-08-25 2021-08-23 7.680 21,806,800 +1,045,000 0.22% 167,476,224
2021-08-24 2021-08-20 10.500 20,761,800 +253,000 0.21% 217,998,900
2021-08-23 2021-08-19 10.000 20,508,800 +213,500 0.21% 205,088,000
2021-08-20 2021-08-18 11.700 20,295,300 +200,000 0.21% 237,455,010
2021-08-19 2021-08-17 12.620 20,095,300 -100,500 0.21% 253,602,686
2021-08-18 2021-08-16 13.300 20,195,800 -398,000 0.21% 268,604,140
2021-08-17 2021-08-13 13.400 20,593,800 +331,500 0.21% 275,956,920
2021-08-16 2021-08-12 12.920 20,262,300 +932,500 0.21% 261,788,916
2021-08-13 2021-08-11 13.820 19,329,800 +971,000 0.20% 267,137,836
2021-08-12 2021-08-10 13.200 18,358,800 -1,627,500 0.19% 242,336,160
2021-08-11 2021-08-09 12.220 19,986,300 -1,592,000 0.20% 244,232,586
2021-08-10 2021-08-06 11.800 21,578,300 +77,000 0.22% 254,623,940
2021-08-09 2021-08-05 12.200 21,501,300 +267,500 0.22% 262,315,860
2021-08-06 2021-08-04 12.120 21,233,800 +302,000 0.22% 257,353,656
2021-08-05 2021-08-03 12.500 20,931,800 +198,800 0.21% 261,647,500
2021-08-04 2021-08-02 13.700 20,733,000 +76,000 0.21% 284,042,100
2021-08-03 2021-07-30 12.500 20,657,000 +39,000 0.21% 258,212,500
2021-08-02 2021-07-29 12.440 20,618,000 +147,000 0.21% 256,487,920
2021-07-30 2021-07-28 11.180 20,471,000 +89,500 0.21% 228,865,780
2021-07-29 2021-07-27 10.580 20,381,500 +775,800 0.21% 215,636,270
2021-07-28 2021-07-26 12.600 19,605,700 +400,000 0.20% 247,031,820
2021-07-27 2021-07-23 14.220 19,205,700 +168,000 0.20% 273,105,054
2021-07-26 2021-07-22 15.880 19,037,700 +489,000 0.19% 302,318,676
2021-07-23 2021-07-21 13.200 18,548,700 +466,000 0.19% 244,842,840
2021-07-22 2021-07-20 14.300 18,082,700 +412,000 0.19% 258,582,610
2021-07-21 2021-07-19 16.100 17,670,700 +205,700 0.18% 284,498,270
2021-07-20 2021-07-16 19.900 17,465,000 +303,000 0.18% 347,553,500
2021-07-19 2021-07-15 21.250 17,162,000 +31,000 0.18% 364,692,500
2021-07-16 2021-07-14 22.800 17,131,000 -459,792 0.18% 390,586,800
2021-07-15 2021-07-13 24.950 17,590,792 +31,000 0.18% 438,890,260
2021-07-14 2021-07-12 26.500 17,559,792 +76,000 0.18% 465,334,488
2021-07-13 2021-07-09 27.300 17,483,792 -21,000 0.18% 477,307,522
2021-07-12 2021-07-08 26.800 17,504,792 +57,000 0.18% 469,128,426
2021-07-09 2021-07-07 28.700 17,447,792 -28,500 0.18% 500,751,630
2021-07-08 2021-07-06 27.400 17,476,292 +51,500 0.18% 478,850,401
2021-07-07 2021-07-05 28.400 17,424,792 +6,500 0.18% 494,864,093
2021-07-06 2021-07-02 28.000 17,418,292 +120,500 0.18% 487,712,176
2021-07-05 2021-06-30 28.900 17,297,792 +36,000 0.18% 499,906,189
2021-07-02 2021-06-29 28.100 17,261,792 +48,000 0.18% 485,056,355
2021-06-30 2021-06-28 28.500 17,213,792 +5,000 0.18% 490,593,072
2021-06-29 2021-06-25 28.500 17,208,792 +73,000 0.18% 490,450,572
2021-06-28 2021-06-24 30.350 17,135,792 -33,000 0.18% 520,071,287
2021-06-25 2021-06-23 27.800 17,168,792 +60,800 0.18% 477,292,418
2021-06-24 2021-06-22 28.750 17,107,992 +48,000 0.18% 491,854,770
2021-06-23 2021-06-21 29.100 17,059,992 +74,500 0.17% 496,445,767
2021-06-22 2021-06-18 28.450 16,985,492 +36,000 0.17% 483,237,247
2021-06-21 2021-06-17 29.200 16,949,492 +2,500 0.17% 494,925,166
2021-06-18 2021-06-16 29.250 16,946,992 +147,000 0.17% 495,699,516
2021-06-17 2021-06-15 31.350 16,799,992 +41,500 0.17% 526,679,749
2021-06-16 2021-06-11 32.300 16,758,492 +138,000 0.17% 541,299,292
2021-06-15 2021-06-10 30.900 16,620,492 +436,500 0.17% 513,573,203
2021-06-11 2021-06-09 32.650 16,183,992 +76,500 0.17% 528,407,339
2021-06-10 2021-06-08 34.000 16,107,492 +123,000 0.16% 547,654,728
2021-06-09 2021-06-07 34.250 15,984,492 +208,500 0.16% 547,468,851
2021-06-08 2021-06-04 35.550 15,775,992 +84,500 0.16% 560,836,516
2021-06-07 2021-06-03 35.650 15,691,492 +11,500 0.16% 559,401,690
2021-06-04 2021-06-02 36.900 15,679,992 +155,500 0.16% 578,591,705
2021-06-03 2021-06-01 38.350 15,524,492 +71,500 0.16% 595,364,268
2021-06-02 2021-05-31 35.000 15,452,992 +71,000 0.16% 540,854,720
2021-06-01 2021-05-28 38.000 15,381,992 -33,500 0.16% 584,515,696
2021-05-31 2021-05-27 39.300 15,415,492 +60,000 0.16% 605,828,836
2021-05-28 2021-05-26 40.300 15,355,492 +144,000 0.16% 618,826,328
2021-05-27 2021-05-25 41.750 15,211,492 +243,500 0.16% 635,079,791
2021-05-26 2021-05-24 40.200 14,967,992 +658,500 0.15% 601,713,278
2021-05-25 2021-05-21 41.200 14,309,492 +182,000 0.15% 589,551,070
2021-05-24 2021-05-20 41.200 14,127,492 -263,500 0.14% 582,052,670
2021-05-21 2021-05-18 45.150 14,390,992 +242,500 0.15% 649,753,289
2021-05-20 2021-05-17 46.700 14,148,492 +109,500 0.14% 660,734,576
2021-05-18 2021-05-14 46.500 14,038,992 -35,500 0.14% 652,813,128
2021-05-17 2021-05-13 47.300 14,074,492 +175,500 0.14% 665,723,472
2021-05-14 2021-05-12 51.150 13,898,992 +161,000 0.14% 710,933,441
2021-05-13 2021-05-11 50.600 13,737,992 -41,500 0.14% 695,142,395
2021-05-12 2021-05-10 50.300 13,779,492 -288,500 0.14% 693,108,448
2021-05-11 2021-05-07 50.950 14,067,992 -14,000 0.14% 716,764,192
2021-05-10 2021-05-06 51.800 14,081,992 +24,000 0.14% 729,447,186
2021-05-07 2021-05-05 53.500 14,057,992 +63,500 0.14% 752,102,572
2021-05-06 2021-05-04 56.500 13,994,492 +14,500 0.14% 790,688,798
2021-05-05 2021-05-03 58.450 13,979,992 +44,000 0.14% 817,130,532
2021-05-04 2021-04-30 60.050 13,935,992 -34,500 0.14% 836,856,320
2021-05-03 2021-04-29 60.200 13,970,492 -76,500 0.14% 841,023,618
2021-04-30 2021-04-28 59.500 14,046,992 +14,500 0.14% 835,796,024
2021-04-29 2021-04-27 60.750 14,032,492 -12,500 0.14% 852,473,889
2021-04-28 2021-04-26 60.750 14,044,992 -76,500 0.14% 853,233,264
2021-04-27 2021-04-23 61.000 14,121,492 -136,000 0.14% 861,411,012
2021-04-26 2021-04-22 60.500 14,257,492 +381,500 0.15% 862,578,266
2021-04-23 2021-04-21 59.700 13,875,992 +1,078,500 0.14% 828,396,722
2021-04-22 2021-04-20 68.600 12,797,492 +947,000 0.13% 877,907,951
2021-04-21 2021-04-19 68.100 11,850,492 -1,404,500 0.12% 807,018,505
2021-04-20 2021-04-16 69.000 13,254,992 -609,000 0.14% 914,594,448
2021-04-19 2021-04-15 67.400 13,863,992 -413,000 0.14% 934,433,061
2021-04-16 2021-04-14 64.400 14,276,992 -31,000 0.15% 919,438,285
2021-04-15 2021-04-13 62.950 14,307,992 -19,500 0.15% 900,688,096
2021-04-14 2021-04-12 62.350 14,327,492 +83,000 0.15% 893,319,126
2021-04-13 2021-04-09 61.800 14,244,492 -38,000 0.15% 880,309,606
2021-04-12 2021-04-08 61.600 14,282,492 +9,500 0.15% 879,801,507
2021-04-09 2021-04-07 63.200 14,272,992 +1,646,000 0.15% 902,053,094
2021-04-08 2021-04-01 61.500 12,626,992 +226,000 0.13% 776,560,008
2021-04-07 2021-03-31 57.800 12,400,992 +246,000 0.13% 716,777,338
2021-04-01 2021-03-30 57.000 12,154,992 -54,500 0.13% 692,834,544
2021-03-31 2021-03-29 58.600 12,209,492 +2,067,500 0.13% 715,476,231
2021-03-30 2021-03-26 63.000 10,141,992 -1,179,500 0.11% 638,945,496
2021-03-29 2021-03-25 56.550 11,321,492 +43,500 0.12% 640,230,373
2021-03-26 2021-03-24 57.500 11,277,992 +62,000 0.12% 648,484,540
2021-03-25 2021-03-23 56.600 11,215,992 +688,000 0.12% 634,825,147
2021-03-24 2021-03-22 56.100 10,527,992 +8,500 0.11% 590,620,351
2021-03-23 2021-03-19 57.250 10,519,492 +56,500 0.12% 602,240,917
2021-03-22 2021-03-18 55.950 10,462,992 -19,000 0.12% 585,404,402
2021-03-19 2021-03-17 56.250 10,481,992 +80,000 0.12% 589,612,050
2021-03-18 2021-03-16 59.250 10,401,992 -994,000 0.12% 616,318,026
2021-03-17 2021-03-15 53.500 11,395,992 -7,500 0.13% 609,685,572
2021-03-16 2021-03-12 50.850 11,403,492 +39,000 0.13% 579,867,568
2021-03-15 2021-03-11 53.000 11,364,492 +78,000 0.13% 602,318,076
2021-03-12 2021-03-10 50.850 11,286,492 -84,500 0.13% 573,918,118
2021-03-11 2021-03-09 48.950 11,370,992 +18,000 0.13% 556,610,058
2021-03-10 2021-03-08 49.000 11,352,992 +38,000 0.13% 556,296,608
2021-03-09 2021-03-05 52.200 11,314,992 -1,500 0.13% 590,642,582
2021-03-08 2021-03-04 52.500 11,316,492 +28,000 0.13% 594,115,830
2021-03-05 2021-03-03 54.800 11,288,492 +26,000 0.13% 618,609,362
2021-03-04 2021-03-02 53.000 11,262,492 +44,000 0.13% 596,912,076
2021-03-03 2021-03-01 53.700 11,218,492 +30,500 0.13% 602,433,020
2021-03-02 2021-02-26 52.300 11,187,992 +7,000 0.13% 585,131,982
2021-03-01 2021-02-25 55.650 11,180,992 +34,000 0.13% 622,222,205
2021-02-26 2021-02-24 53.050 11,146,992 -104,708 0.12% 591,347,926
2021-02-25 2021-02-23 57.000 11,251,700 +71,000 0.13% 641,346,900
2021-02-24 2021-02-22 61.450 11,180,700 -27,000 0.13% 687,054,015
2021-02-23 2021-02-19 69.000 11,207,700 +144,000 0.13% 773,331,300
2021-02-22 2021-02-18 69.000 11,063,700 +12,500 0.13% 763,395,300
2021-02-19 2021-02-17 72.250 11,051,200 +136,500 0.13% 798,449,200
2021-02-18 2021-02-16 67.500 10,914,700 +65,500 0.12% 736,742,250
2021-02-17 2021-02-11 60.200 10,849,200 +200,000 0.12% 653,121,840
2021-02-16 2021-02-09 49.300 10,649,200 +45,000 0.12% 525,005,560
2021-02-10 2021-02-08 50.050 10,604,200 +32,000 0.12% 530,740,210
2021-02-09 2021-02-05 53.050 10,572,200 -88,500 0.12% 560,855,210
2021-02-08 2021-02-04 52.500 10,660,700 +65,000 0.12% 559,686,750
2021-02-05 2021-02-03 46.350 10,595,700 +21,000 0.12% 491,110,695
2021-02-04 2021-02-02 45.000 10,574,700 -112,500 0.12% 475,861,500
2021-02-03 2021-02-01 44.600 10,687,200 -105,500 0.12% 476,649,120
2021-02-02 2021-01-29 42.350 10,792,700 -178,500 0.12% 457,070,845
2021-02-01 2021-01-28 40.000 10,971,200 +53,000 0.12% 438,848,000
2021-01-29 2021-01-27 41.900 10,918,200 -287,500 0.12% 457,472,580
2021-01-28 2021-01-26 44.350 11,205,700 +44,000 0.13% 496,972,795
2021-01-27 2021-01-25 45.350 11,161,700 -2,164,500 0.13% 506,183,095
2021-01-26 2021-01-22 29.900 13,326,200 +99,500 0.15% 398,453,380
2021-01-25 2021-01-21 30.500 13,226,700 +17,500 0.15% 403,414,350
2021-01-22 2021-01-20 30.000 13,209,200 -1,491,000 0.15% 396,276,000
2021-01-21 2021-01-19 29.300 14,700,200 +88,500 0.17% 430,715,860
2021-01-20 2021-01-18 28.650 14,611,700 -27,500 0.17% 418,625,205
2021-01-19 2021-01-15 28.500 14,639,200 -101,000 0.17% 417,217,200
2021-01-18 2021-01-14 29.250 14,740,200 +15,000 0.17% 431,150,850
2021-01-15 2021-01-13 28.750 14,725,200 +12,500 0.17% 423,349,500
2021-01-14 2021-01-12 29.700 14,712,700 +10,500 0.17% 436,967,190
2021-01-13 2021-01-11 29.750 14,702,200 -54,500 0.17% 437,390,450
2021-01-12 2021-01-08 28.500 14,756,700 -222,500 0.17% 420,565,950
2021-01-11 2021-01-07 28.300 14,979,200 -372,000 0.17% 423,911,360
2021-01-08 2021-01-06 29.000 15,351,200 +81,500 0.17% 445,184,800
2021-01-07 2021-01-05 30.450 15,269,700 -148,000 0.17% 464,962,365
2021-01-06 2021-01-04 30.650 15,417,700 -67,000 0.17% 472,552,505
2021-01-05 2020-12-31 30.200 15,484,700 -494,000 0.18% 467,637,940
2021-01-04 2020-12-29 28.400 15,978,700 +26,500 0.18% 453,795,080
2020-12-30 2020-12-28 28.800 15,952,200 -151,500 0.18% 459,423,360
2020-12-29 2020-12-24 29.100 16,103,700 -2,153,000 0.18% 468,617,670
2020-12-28 2020-12-22 27.500 18,256,700 +16,500 0.21% 502,059,250
2020-12-23 2020-12-21 28.000 18,240,200 +92,500 0.21% 510,725,600
2020-12-22 2020-12-18 29.050 18,147,700 -67,000 0.21% 527,190,685
2020-12-21 2020-12-17 28.700 18,214,700 -500 0.21% 522,761,890
2020-12-18 2020-12-16 28.000 18,215,200 +21,000 0.21% 510,025,600
2020-12-17 2020-12-15 27.650 18,194,200 +20,500 0.21% 503,069,630
2020-12-16 2020-12-14 27.350 18,173,700 +44,000 0.21% 497,050,695
2020-12-15 2020-12-11 28.400 18,129,700 -139,000 0.21% 514,883,480
2020-12-14 2020-12-10 28.450 18,268,700 +17,000 0.21% 519,744,515
2020-12-11 2020-12-09 28.300 18,251,700 +65,500 0.21% 516,523,110
2020-12-10 2020-12-08 28.850 18,186,200 -62,500 0.21% 524,671,870
2020-12-09 2020-12-07 29.000 18,248,700 -162,500 0.21% 529,212,300
2020-12-08 2020-12-04 26.500 18,411,200 +42,500 0.21% 487,896,800
2020-12-07 2020-12-03 28.400 18,368,700 +578,500 0.21% 521,671,080
2020-12-04 2020-12-02 27.300 17,790,200 -1,079,000 0.20% 485,672,460
2020-12-03 2020-12-01 24.600 18,869,200 -151,500 0.21% 464,182,320
2020-12-02 2020-11-30 23.950 19,020,700 -196,000 0.22% 455,545,765
2020-12-01 2020-11-27 22.400 19,216,700 -71,500 0.22% 430,454,080
2020-11-30 2020-11-26 22.300 19,288,200 -291,000 0.22% 430,126,860
2020-11-27 2020-11-25 22.800 19,579,200 +320,500 0.22% 446,405,760
2020-11-26 2020-11-24 24.050 19,258,700 +15,000 0.22% 463,171,735
2020-11-25 2020-11-23 24.900 19,243,700 -138,000 0.22% 479,168,130
2020-11-24 2020-11-20 24.250 19,381,700 +21,000 0.22% 470,006,225
2020-11-23 2020-11-19 24.300 19,360,700 -54,500 0.22% 470,465,010
2020-11-20 2020-11-18 23.900 19,415,200 -60,000 0.22% 464,023,280
2020-11-19 2020-11-17 23.850 19,475,200 +2,000 0.22% 464,483,520
2020-11-18 2020-11-16 24.050 19,473,200 -43,000 0.22% 468,330,460
2020-11-17 2020-11-13 24.000 19,516,200 +492,000 0.22% 468,388,800
2020-11-16 2020-11-12 23.700 19,024,200 -150,000 0.22% 450,873,540
2020-11-13 2020-11-11 22.500 19,174,200 +41,500 0.22% 431,419,500
2020-11-12 2020-11-10 22.750 19,132,700 +186,500 0.22% 435,268,925
2020-11-11 2020-11-09 23.150 18,946,200 +101,500 0.21% 438,604,530
2020-11-10 2020-11-06 23.050 18,844,700 -285,500 0.21% 434,370,335
2020-11-09 2020-11-05 23.050 19,130,200 -26,000 0.22% 440,951,110
2020-11-06 2020-11-04 22.400 19,156,200 +44,000 0.22% 429,098,880
2020-11-05 2020-11-03 21.450 19,112,200 +9,000 0.22% 409,956,690
2020-11-04 2020-11-02 21.550 19,103,200 +61,500 0.22% 411,673,960
2020-11-03 2020-10-30 21.450 19,041,700 +141,000 0.22% 408,444,465
2020-11-02 2020-10-29 22.200 18,900,700 +37,000 0.21% 419,595,540
2020-10-30 2020-10-28 22.500 18,863,700 +165,500 0.21% 424,433,250
2020-10-29 2020-10-27 24.350 18,698,200 +1,000 0.21% 455,301,170
2020-10-28 2020-10-23 26.800 18,697,200 -264,000 0.21% 501,084,960
2020-10-27 2020-10-22 25.950 18,961,200 +76,000 0.22% 492,043,140
2020-10-23 2020-10-21 26.100 18,885,200 +2,000 0.21% 492,903,720
2020-10-22 2020-10-20 23.400 18,883,200 -96,000 0.21% 441,866,880
2020-10-21 2020-10-19 21.350 18,979,200 -4,500 0.22% 405,205,920
2020-10-20 2020-10-16 21.500 18,983,700 +206,500 0.22% 408,149,550
2020-10-19 2020-10-15 22.050 18,777,200 +65,500 0.21% 414,037,260
2020-10-16 2020-10-14 22.400 18,711,700 +214,500 0.21% 419,142,080
2020-10-15 2020-10-12 22.850 18,497,200 -21,000 0.21% 422,661,020
2020-10-14 2020-10-09 20.100 18,518,200 +47,500 0.21% 372,215,820
2020-10-12 2020-10-08 20.700 18,470,700 -86,500 0.21% 382,343,490
2020-10-09 2020-10-07 19.700 18,557,200 +23,000 0.21% 365,576,840
2020-10-08 2020-10-06 19.820 18,534,200 +46,500 0.21% 367,347,844
2020-10-07 2020-10-05 18.740 18,487,700 +33,000 0.21% 346,459,498
2020-10-06 2020-09-30 19.880 18,454,700 +669,000 0.21% 366,879,436
2020-10-05 2020-09-29 19.380 17,785,700 +146,000 0.20% 344,686,866
2020-09-30 2020-09-28 20.250 17,639,700 -73,000 0.20% 357,203,925
2020-09-29 2020-09-25 16.820 17,712,700 +1,070,200 0.20% 297,927,614
2020-09-28 2020-09-24 19.280 16,642,500 -103,000 0.19% 320,867,400
2020-09-25 2020-09-23 21.100 16,745,500 +112,500 0.19% 353,330,050
2020-09-24 2020-09-22 21.400 16,633,000 +89,000 0.19% 355,946,200
2020-09-23 2020-09-21 23.000 16,544,000 +418,000 0.19% 380,512,000
2020-09-22 2020-09-18 24.000 16,126,000 +619,000 0.19% 387,024,000
2020-09-21 2020-09-17 25.000 15,507,000 +149,000 0.18% 387,675,000
2020-09-18 2020-09-16 26.000 15,358,000 +521,000 0.18% 399,308,000
2020-09-17 2020-09-15 25.050 14,837,000 +1,123,000 0.17% 371,666,850
2020-09-16 2020-09-14 28.300 13,714,000 +1,500 0.16% 388,106,200
2020-09-15 2020-09-11 28.300 13,712,500 -28,000 0.16% 388,063,750
2020-09-14 2020-09-10 28.000 13,740,500 -181,500 0.16% 384,734,000
2020-09-11 2020-09-09 27.750 13,922,000 +57,500 0.16% 386,335,500
2020-09-10 2020-09-08 28.350 13,864,500 -365,500 0.16% 393,058,575
2020-09-09 2020-09-07 25.700 14,230,000 +22,500 0.16% 365,711,000
2020-09-08 2020-09-04 26.750 14,207,500 -11,000 0.16% 380,050,625
2020-09-07 2020-09-03 27.500 14,218,500 -17,500 0.16% 391,008,750
2020-09-04 2020-09-02 27.800 14,236,000 +86,000 0.16% 395,760,800
2020-09-03 2020-09-01 28.000 14,150,000 -13,500 0.16% 396,200,000
2020-09-02 2020-08-31 27.600 14,163,500 +111,000 0.16% 390,912,600
2020-09-01 2020-08-28 28.350 14,052,500 +163,000 0.16% 398,388,375
2020-08-31 2020-08-27 28.100 13,889,500 -101,000 0.16% 390,294,950
2020-08-28 2020-08-26 25.800 13,990,500 +34,500 0.16% 360,954,900
2020-08-27 2020-08-25 26.750 13,956,000 +101,000 0.16% 373,323,000
2020-08-26 2020-08-24 27.000 13,855,000 -29,000 0.16% 374,085,000
2020-08-25 2020-08-21 29.900 13,884,000 +22,000 0.16% 415,131,600
2020-08-24 2020-08-20 29.700 13,862,000 +19,000 0.16% 411,701,400
2020-08-21 2020-08-19 31.700 13,843,000 +63,000 0.16% 438,823,100
2020-08-20 2020-08-18 30.700 13,780,000 +61,000 0.16% 423,046,000
2020-08-19 2020-08-17 28.850 13,719,000 +106,000 0.16% 395,793,150
2020-08-18 2020-08-14 27.200 13,613,000 +48,500 0.16% 370,273,600
2020-08-17 2020-08-13 24.550 13,564,500 +47,500 0.16% 333,008,475
2020-08-14 2020-08-12 24.400 13,517,000 -91,000 0.16% 329,814,800
2020-08-13 2020-08-11 27.100 13,608,000 +33,000 0.16% 368,776,800
2020-08-12 2020-08-10 30.450 13,575,000 +222,500 0.16% 413,358,750
2020-08-11 2020-08-07 33.000 13,352,500 -131,000 0.15% 440,632,500
2020-08-10 2020-08-06 34.450 13,483,500 +1,039,000 0.16% 464,506,575
2020-08-07 2020-08-05 33.900 12,444,500 -5,000 0.14% 421,868,550
2020-08-06 2020-08-04 34.800 12,449,500 +250,000 0.14% 433,242,600
2020-08-05 2020-08-03 37.050 12,199,500 +240,000 0.14% 451,991,475
2020-08-04 2020-07-31 35.750 11,959,500 -23,000 0.14% 427,552,125
2020-08-03 2020-07-30 34.450 11,982,500 +160,000 0.14% 412,797,125
2020-07-31 2020-07-29 31.850 11,822,500 -510,000 0.14% 376,546,625
2020-07-30 2020-07-28 30.000 12,332,500 -230,000 0.14% 369,975,000
2020-07-29 2020-07-27 27.950 12,562,500 +25,000 0.15% 351,121,875
2020-07-28 2020-07-24 27.700 12,537,500 +45,000 0.15% 347,288,750
2020-07-27 2020-07-23 28.450 12,492,500 -20,000 0.14% 355,411,625
2020-07-24 2020-07-22 27.300 12,512,500 -240,000 0.14% 341,591,250
2020-07-23 2020-07-21 26.200 12,752,500 +130,000 0.15% 334,115,500
2020-07-22 2020-07-20 25.050 12,622,500 -370,000 0.15% 316,193,625
2020-07-21 2020-07-17 24.450 12,992,500 -1,525,000 0.15% 317,666,625
2020-07-20 2020-07-16 24.700 14,517,500 -84,500 0.17% 358,582,250
2020-07-17 2020-07-15 23.750 14,602,000 +570,000 0.17% 346,797,500
2020-07-16 2020-07-14 25.250 14,032,000 -150,000 0.16% 354,308,000
2020-07-15 2020-07-13 26.500 14,182,000 -605,000 0.16% 375,823,000
2020-07-14 2020-07-10 20.400 14,787,000 -2,778,000 0.17% 301,654,800
2020-07-13 2020-07-09 17.420 17,565,000 +45,000 0.20% 305,982,300
2020-07-10 2020-07-08 17.840 17,520,000 -1,430,000 0.20% 312,556,800
2020-07-09 2020-07-07 16.580 18,950,000 -2,542,000 0.22% 314,191,000
2020-07-08 2020-07-06 13.620 21,492,000 -3,910,000 0.25% 292,721,040
2020-07-07 2020-07-03 11.960 25,402,000 -1,355,000 0.29% 303,807,920
2020-07-06 2020-07-02 10.800 26,757,000 +60,000 0.31% 288,975,600
2020-07-03 2020-06-30 10.380 26,697,000 -10,000 0.31% 277,114,860
2020-07-02 2020-06-29 10.360 26,707,000 -22,000 0.31% 276,684,520
2020-06-30 2020-06-26 10.860 26,729,000 -218,000 0.31% 290,276,940
2020-06-29 2020-06-24 10.920 26,947,000 -35,000 0.31% 294,261,240
2020-06-26 2020-06-23 11.020 26,982,000 +35,000 0.31% 297,341,640
2020-06-24 2020-06-22 10.700 26,947,000 +130,000 0.31% 288,332,900
2020-06-23 2020-06-19 10.560 26,817,000 +240,000 0.31% 283,187,520
2020-06-22 2020-06-18 9.810 26,577,000 +30,000 0.31% 260,720,370
2020-06-19 2020-06-17 11.420 26,547,000 +160,000 0.31% 303,166,740
2020-06-18 2020-06-16 11.940 26,387,000 +330,000 0.31% 315,060,780
2020-06-17 2020-06-15 9.780 26,057,000 -295,000 0.30% 254,837,460
2020-06-16 2020-06-12 7.130 26,352,000 +70,000 0.30% 187,889,760
2020-06-15 2020-06-11 6.930 26,282,000 +6,000 0.30% 182,134,260
2020-06-12 2020-06-10 6.340 26,276,000 -190,000 0.30% 166,589,840
2020-06-11 2020-06-09 6.350 26,466,000 -105,000 0.31% 168,059,100
2020-06-10 2020-06-08 6.400 26,571,000 +10,000 0.31% 170,054,400
2020-06-09 2020-06-05 6.350 26,561,000 -5,000 0.31% 168,662,350
2020-06-05 2020-06-03 6.340 26,566,000 +35,000 0.31% 168,428,440
2020-06-04 2020-06-02 6.250 26,531,000 -55,000 0.31% 165,818,750
2020-06-03 2020-06-01 6.270 26,586,000 +50,000 0.31% 166,694,220
2020-06-02 2020-05-29 6.030 26,536,000 +70,000 0.31% 160,012,080
2020-06-01 2020-05-28 6.030 26,466,000 -10,000 0.31% 159,589,980
2020-05-29 2020-05-27 6.140 26,476,000 -25,000 0.31% 162,562,640
2020-05-28 2020-05-26 6.260 26,501,000 +30,000 0.31% 165,896,260
2020-05-27 2020-05-25 6.050 26,471,000 -5,000 0.31% 160,149,550
2020-05-26 2020-05-22 6.100 26,476,000 -20,000 0.31% 161,503,600
2020-05-25 2020-05-21 6.510 26,496,000 +130,000 0.31% 172,488,960
2020-05-22 2020-05-20 6.540 26,366,000 +5,000 0.31% 172,433,640
2020-05-21 2020-05-19 6.400 26,361,000 -85,000 0.31% 168,710,400
2020-05-20 2020-05-18 6.190 26,446,000 -15,000 0.31% 163,700,740
2020-05-19 2020-05-15 6.200 26,461,000 +10,000 0.31% 164,058,200
2020-05-18 2020-05-14 6.040 26,451,000 +50,000 0.31% 159,764,040
2020-05-15 2020-05-13 6.320 26,401,000 -65,000 0.31% 166,854,320
2020-05-14 2020-05-12 5.890 26,466,000 +80,000 0.31% 155,884,740
2020-05-13 2020-05-11 5.880 26,386,000 +80,000 0.31% 155,149,680
2020-05-12 2020-05-08 5.820 26,306,000 +5,000 0.30% 153,100,920
2020-05-08 2020-05-06 5.840 26,301,000 +40,000 0.30% 153,597,840
2020-05-07 2020-05-05 5.740 26,261,000 +55,000 0.30% 150,738,140
2020-05-06 2020-05-04 5.710 26,206,000 +5,000 0.30% 149,636,260
2020-05-05 2020-04-29 5.950 26,201,000 +65,000 0.30% 155,895,950
2020-04-24 2020-04-22 6.030 26,136,000 +15,000 0.30% 157,600,080
2020-04-23 2020-04-21 5.870 26,121,000 -5,000 0.30% 153,330,270
2020-04-22 2020-04-20 6.010 26,126,000 +15,000 0.30% 157,017,260
2020-04-21 2020-04-17 6.160 26,111,000 -5,000 0.30% 160,843,760
2020-04-17 2020-04-15 6.220 26,116,000 +15,000 0.30% 162,441,520
2020-04-16 2020-04-14 6.200 26,101,000 +5,000 0.30% 161,826,200
2020-04-15 2020-04-09 6.190 26,096,000 -55,000 0.30% 161,534,240
2020-04-14 2020-04-08 6.090 26,151,000 +20,000 0.30% 159,259,590
2020-04-09 2020-04-07 6.090 26,131,000 +65,000 0.30% 159,137,790
2020-04-08 2020-04-06 5.970 26,066,000 +45,000 0.30% 155,614,020
2020-04-07 2020-04-03 5.910 26,021,000 +5,000 0.30% 153,784,110
2020-04-06 2020-04-02 6.040 26,016,000 +15,000 0.30% 157,136,640
2020-04-03 2020-04-01 6.010 26,001,000 -130,000 0.30% 156,266,010
2020-04-02 2020-03-31 5.660 26,131,000 -25,000 0.30% 147,901,460
2020-04-01 2020-03-30 5.310 26,156,000 +10,000 0.30% 138,888,360
2020-03-31 2020-03-27 5.370 26,146,000 +45,000 0.30% 140,404,020
2020-03-30 2020-03-26 5.380 26,101,000 +5,000 0.30% 140,423,380
2020-03-27 2020-03-25 5.330 26,096,000 +50,000 0.30% 139,091,680
2020-03-26 2020-03-24 4.970 26,046,000 -145,000 0.30% 129,448,620
2020-03-25 2020-03-23 4.780 26,191,000 -95,000 0.30% 125,192,980
2020-03-24 2020-03-20 5.660 26,286,000 +10,000 0.30% 148,778,760
2020-03-23 2020-03-19 5.460 26,276,000 -5,000 0.30% 143,466,960
2020-03-20 2020-03-18 6.040 26,281,000 -5,000 0.30% 158,737,240
2020-03-19 2020-03-17 5.900 26,286,000 -1,090,000 0.30% 155,087,400
2020-03-18 2020-03-16 6.250 27,376,000 -10,000 0.32% 171,100,000
2020-03-17 2020-03-13 6.540 27,386,000 +170,000 0.32% 179,104,440
2020-03-16 2020-03-12 7.150 27,216,000 +5,000 0.32% 194,594,400
2020-03-13 2020-03-11 7.360 27,211,000 +40,000 0.31% 200,272,960
2020-03-11 2020-03-09 7.570 27,171,000 -65,000 0.31% 205,684,470
2020-03-10 2020-03-06 7.870 27,236,000 +20,000 0.32% 214,347,320
2020-03-09 2020-03-05 8.000 27,216,000 -5,000 0.32% 217,728,000
2020-03-06 2020-03-04 7.960 27,221,000 +40,000 0.32% 216,679,160
2020-03-05 2020-03-03 8.020 27,181,000 +10,000 0.31% 217,991,620
2020-03-04 2020-03-02 8.180 27,171,000 -6,000 0.31% 222,258,780
2020-03-03 2020-02-28 7.940 27,177,000 +5,000 0.31% 215,785,380
2020-02-28 2020-02-26 8.120 27,172,000 -55,000 0.31% 220,636,640
2020-02-27 2020-02-25 7.660 27,227,000 +25,000 0.32% 208,558,820
2020-02-26 2020-02-24 7.760 27,202,000 -65,000 0.31% 211,087,520
2020-02-25 2020-02-21 7.900 27,267,000 +35,000 0.32% 215,409,300
2020-02-24 2020-02-20 8.110 27,232,000 +75,000 0.32% 220,851,520
2020-02-21 2020-02-19 8.110 27,157,000 +155,000 0.31% 220,243,270
2020-02-20 2020-02-18 8.020 27,002,000 +20,000 0.31% 216,556,040
2020-02-19 2020-02-17 8.200 26,982,000 +60,000 0.31% 221,252,400
2020-02-18 2020-02-14 8.130 26,922,000 -75,000 0.31% 218,875,860
2020-02-17 2020-02-13 7.500 26,997,000 -20,000 0.31% 202,477,500
2020-02-14 2020-02-12 7.260 27,017,000 +20,000 0.31% 196,143,420
2020-02-13 2020-02-11 7.360 26,997,000 +20,000 0.31% 198,697,920
2020-02-12 2020-02-10 7.220 26,977,000 -10,000 0.31% 194,773,940
2020-02-11 2020-02-07 7.360 26,987,000 +5,000 0.31% 198,624,320
2020-02-10 2020-02-06 7.380 26,982,000 -25,000 0.31% 199,127,160
2020-02-07 2020-02-05 7.190 27,007,000 +15,000 0.31% 194,180,330
2020-02-04 2020-01-31 7.170 26,992,000 -65,000 0.31% 193,532,640
2020-02-03 2020-01-30 7.070 27,057,000 -35,000 0.31% 191,292,990
2020-01-31 2020-01-29 7.070 27,092,000 +10,000 0.31% 191,540,440
2020-01-29 2020-01-22 7.340 27,082,000 -30,000 0.31% 198,781,880
2020-01-23 2020-01-21 7.290 27,112,000 +30,000 0.31% 197,646,480
2020-01-22 2020-01-20 7.350 27,082,000 +20,000 0.31% 199,052,700
2020-01-21 2020-01-17 7.450 27,062,000 +5,000 0.31% 201,611,900
2020-01-17 2020-01-15 7.450 27,057,000 +30,000 0.31% 201,574,650
2020-01-16 2020-01-14 7.440 27,027,000 +10,000 0.31% 201,080,880
2020-01-15 2020-01-13 7.420 27,017,000 +115,000 0.31% 200,466,140
2020-01-14 2020-01-10 7.370 26,902,000 +20,000 0.31% 198,267,740
2020-01-13 2020-01-09 7.500 26,882,000 +10,000 0.31% 201,615,000
2020-01-10 2020-01-08 7.460 26,872,000 +50,000 0.31% 200,465,120
2020-01-09 2020-01-07 7.750 26,822,000 +60,000 0.31% 207,870,500
2020-01-07 2020-01-03 7.830 26,762,000 +25,000 0.31% 209,546,460
2020-01-06 2020-01-02 7.840 26,737,000 +30,000 0.31% 209,618,080
2020-01-03 2019-12-31 7.770 26,707,000 +30,000 0.31% 207,513,390
2020-01-02 2019-12-27 7.900 26,677,000 -105,000 0.31% 210,748,300
2019-12-30 2019-12-24 7.900 26,782,000 +75,000 0.31% 211,577,800
2019-12-27 2019-12-20 7.900 26,707,000 +10,000 0.31% 210,985,300
2019-12-20 2019-12-18 7.850 26,697,000 +25,000 0.31% 209,571,450
2019-12-19 2019-12-17 7.880 26,672,000 +25,000 0.31% 210,175,360
2019-12-18 2019-12-16 7.880 26,647,000 +5,000 0.31% 209,978,360
2019-12-16 2019-12-12 7.820 26,642,000 +50,000 0.31% 208,340,440
2019-12-13 2019-12-11 8.090 26,592,000 -10,000 0.31% 215,129,280
2019-12-11 2019-12-09 7.940 26,602,000 -25,000 0.31% 211,219,880
2019-12-10 2019-12-06 7.990 26,627,000 +30,000 0.31% 212,749,730
2019-12-09 2019-12-05 8.000 26,597,000 +5,000 0.31% 212,776,000
2019-12-05 2019-12-03 8.090 26,592,000 -20,000 0.31% 215,129,280
2019-12-04 2019-12-02 7.860 26,612,000 +180,000 0.31% 209,170,320
2019-12-03 2019-11-29 7.530 26,432,000 +15,000 0.31% 199,032,960
2019-11-29 2019-11-27 7.790 26,417,000 +5,000 0.31% 205,788,430
2019-11-28 2019-11-26 7.800 26,412,000 +40,000 0.31% 206,013,600
2019-11-27 2019-11-25 7.880 26,372,000 +30,000 0.31% 207,811,360
2019-11-26 2019-11-22 8.000 26,342,000 +35,000 0.30% 210,736,000
2019-11-25 2019-11-21 8.100 26,307,000 +35,000 0.30% 213,086,700
2019-11-22 2019-11-20 8.210 26,272,000 +15,000 0.30% 215,693,120
2019-11-21 2019-11-19 8.370 26,257,000 -5,000 0.30% 219,771,090
2019-11-20 2019-11-18 8.380 26,262,000 -50,000 0.30% 220,075,560
2019-11-19 2019-11-15 8.460 26,312,000 +235,000 0.30% 222,599,520
2019-11-18 2019-11-14 9.090 26,077,000 -215,000 0.30% 237,039,930
2019-11-15 2019-11-13 8.300 26,292,000 -45,000 0.30% 218,223,600
2019-11-14 2019-11-12 7.510 26,337,000 -5,000 0.30% 197,790,870
2019-11-13 2019-11-11 7.290 26,342,000 -5,000 0.30% 192,033,180
2019-11-11 2019-11-07 7.570 26,347,000 +30,000 0.30% 199,446,790
2019-11-08 2019-11-06 7.600 26,317,000 +15,000 0.30% 200,009,200
2019-11-07 2019-11-05 7.840 26,302,000 -35,000 0.30% 206,207,680
2019-11-06 2019-11-04 7.200 26,337,000 -15,000 0.30% 189,626,400
2019-11-04 2019-10-31 7.020 26,352,000 +10,000 0.30% 184,991,040
2019-11-01 2019-10-30 7.060 26,342,000 +25,000 0.30% 185,974,520
2019-10-30 2019-10-28 7.130 26,317,000 +10,000 0.30% 187,640,210
2019-10-28 2019-10-24 7.080 26,307,000 -5,000 0.30% 186,253,560
2019-10-24 2019-10-22 7.200 26,312,000 +10,000 0.30% 189,446,400
2019-10-23 2019-10-21 7.200 26,302,000 -5,000 0.30% 189,374,400
2019-10-21 2019-10-17 7.250 26,307,000 -3,000 0.30% 190,725,750
2019-10-18 2019-10-16 7.200 26,310,000 -5,000 0.30% 189,432,000
2019-10-16 2019-10-14 7.120 26,315,000 +15,000 0.30% 187,362,800
2019-10-14 2019-10-10 7.020 26,300,000 +10,000 0.30% 184,626,000
2019-10-11 2019-10-09 7.080 26,290,000 -10,000 0.30% 186,133,200
2019-10-10 2019-10-08 7.000 26,300,000 +85,000 0.30% 184,100,000
2019-10-09 2019-10-04 6.600 26,215,000 -15,000 0.30% 173,019,000
2019-10-08 2019-10-03 6.750 26,230,000 +15,000 0.30% 177,052,500
2019-10-04 2019-10-02 6.820 26,215,000 +10,000 0.30% 178,786,300
2019-10-03 2019-09-30 7.000 26,205,000 +10,000 0.30% 183,435,000
2019-09-30 2019-09-26 7.070 26,195,000 +30,000 0.30% 185,198,650
2019-09-26 2019-09-24 7.310 26,165,000 +30,000 0.30% 191,266,150
2019-09-25 2019-09-23 7.160 26,135,000 -10,000 0.30% 187,126,600
2019-09-23 2019-09-19 7.500 26,145,000 -5,000 0.30% 196,087,500
2019-09-20 2019-09-18 7.630 26,150,000 +10,000 0.30% 199,524,500
2019-09-18 2019-09-16 7.520 26,140,000 -10,000 0.30% 196,572,800
2019-09-17 2019-09-13 7.630 26,150,000 -30,000 0.30% 199,524,500
2019-09-16 2019-09-12 7.700 26,180,000 -10,000 0.30% 201,586,000
2019-09-13 2019-09-11 7.740 26,190,000 -5,000 0.30% 202,710,600
2019-09-12 2019-09-10 7.610 26,195,000 +50,000 0.30% 199,343,950
2019-09-11 2019-09-09 7.720 26,145,000 +5,000 0.30% 201,839,400
2019-09-06 2019-09-04 7.770 26,140,000 -50,000 0.30% 203,107,800
2019-09-05 2019-09-03 7.680 26,190,000 -5,000 0.30% 201,139,200
2019-09-04 2019-09-02 7.670 26,195,000 -45,000 0.30% 200,915,650
2019-08-30 2019-08-28 7.920 26,240,000 +55,000 0.30% 207,820,800
2019-08-29 2019-08-27 8.000 26,185,000 -5,000 0.30% 209,480,000
2019-08-27 2019-08-23 7.720 26,190,000 -15,000 0.30% 202,186,800
2019-08-26 2019-08-22 7.600 26,205,000 +20,000 0.30% 199,158,000
2019-08-23 2019-08-21 7.660 26,185,000 +15,000 0.30% 200,577,100
2019-08-22 2019-08-20 7.780 26,170,000 +15,000 0.30% 203,602,600
2019-08-21 2019-08-19 7.710 26,155,000 +70,000 0.30% 201,655,050
2019-08-20 2019-08-16 7.310 26,085,000 +15,000 0.30% 190,681,350
2019-08-19 2019-08-15 7.180 26,070,000 +125,000 0.30% 187,182,600
2019-08-16 2019-08-14 7.370 25,945,000 +30,000 0.30% 191,214,650
2019-08-15 2019-08-13 7.440 25,915,000 +15,000 0.30% 192,807,600
2019-08-13 2019-08-09 7.850 25,900,000 -5,000 0.30% 203,315,000
2019-08-12 2019-08-08 7.970 25,905,000 +5,000 0.30% 206,462,850
2019-08-09 2019-08-07 7.850 25,900,000 -20,000 0.30% 203,315,000
2019-08-08 2019-08-06 7.990 25,920,000 +115,000 0.30% 207,100,800
2019-08-07 2019-08-05 8.070 25,805,000 -10,000 0.30% 208,246,350
2019-08-06 2019-08-02 8.370 25,815,000 +5,000 0.30% 216,071,550
2019-08-05 2019-08-01 8.700 25,810,000 -15,000 0.30% 224,547,000
2019-08-02 2019-07-31 8.850 25,825,000 +30,000 0.30% 228,551,250
2019-08-01 2019-07-30 8.770 25,795,000 -50,000 0.30% 226,222,150
2019-07-31 2019-07-29 8.850 25,845,000 +5,000 0.30% 228,728,250
2019-07-29 2019-07-25 8.880 25,840,000 -30,000 0.30% 229,459,200
2019-07-26 2019-07-24 8.940 25,870,000 +110,000 0.30% 231,277,800
2019-07-25 2019-07-23 8.920 25,760,000 -50,000 0.30% 229,779,200
2019-07-24 2019-07-22 9.200 25,810,000 -80,000 0.30% 237,452,000
2019-07-23 2019-07-19 8.740 25,890,000 -5,000 0.30% 226,278,600
2019-07-22 2019-07-18 8.720 25,895,000 +10,000 0.30% 225,804,400
2019-07-19 2019-07-17 8.980 25,885,000 +5,000 0.30% 232,447,300
2019-07-18 2019-07-16 8.800 25,880,000 -5,000 0.30% 227,744,000
2019-07-17 2019-07-15 8.650 25,885,000 +15,000 0.30% 223,905,250
2019-07-16 2019-07-12 8.700 25,870,000 +10,000 0.30% 225,069,000
2019-07-15 2019-07-11 8.720 25,860,000 +5,000 0.30% 225,499,200
2019-07-12 2019-07-10 8.700 25,855,000 +45,000 0.30% 224,938,500
2019-07-11 2019-07-09 8.620 25,810,000 -45,000 0.30% 222,482,200
2019-07-10 2019-07-08 8.680 25,855,000 +10,000 0.30% 224,421,400
2019-07-09 2019-07-05 9.190 25,845,000 -85,000 0.30% 237,515,550
2019-07-08 2019-07-04 9.490 25,930,000 +110,000 0.30% 246,075,700
2019-07-05 2019-07-03 10.180 25,820,000 +10,000 0.30% 262,847,600
2019-07-04 2019-07-02 9.480 25,810,000 -335,000 0.30% 244,678,800
2019-06-28 2019-06-26 8.400 26,145,000 -5,000 0.30% 219,618,000
2019-06-27 2019-06-25 8.270 26,150,000 +35,000 0.30% 216,260,500
2019-06-26 2019-06-24 8.620 26,115,000 +5,000 0.30% 225,111,300
2019-06-25 2019-06-21 8.710 26,110,000 +20,000 0.30% 227,418,100
2019-06-24 2019-06-20 8.740 26,090,000 -15,000 0.30% 228,026,600
2019-06-21 2019-06-19 8.190 26,105,000 +10,000 0.30% 213,799,950
2019-06-20 2019-06-18 8.120 26,095,000 +10,000 0.30% 211,891,400
2019-06-19 2019-06-17 8.110 26,085,000 +30,000 0.30% 211,549,350
2019-06-18 2019-06-14 8.160 26,055,000 -95,000 0.30% 212,608,800
2019-06-17 2019-06-13 8.300 26,150,000 +90,000 0.30% 217,045,000
2019-06-14 2019-06-12 8.400 26,060,000 +175,000 0.30% 218,904,000
2019-06-12 2019-06-10 9.250 25,885,000 -10,000 0.30% 239,436,250
2019-06-11 2019-06-06 9.100 25,895,000 -5,000 0.30% 235,644,500
2019-06-10 2019-06-05 9.150 25,900,000 -30,000 0.30% 236,985,000
2019-06-06 2019-06-04 8.940 25,930,000 +20,000 0.30% 231,814,200
2019-06-05 2019-06-03 9.000 25,910,000 +95,000 0.30% 233,190,000
2019-06-04 2019-05-31 8.990 25,815,000 -165,000 0.30% 232,076,850
2019-06-03 2019-05-30 8.500 25,980,000 -20,000 0.30% 220,830,000
2019-05-30 2019-05-28 8.550 26,000,000 +5,000 0.30% 222,300,000
2019-05-29 2019-05-27 8.550 25,995,000 -10,000 0.30% 222,257,250
2019-05-28 2019-05-24 8.550 26,005,000 -20,000 0.30% 222,342,750
2019-05-27 2019-05-23 8.480 26,025,000 +10,000 0.30% 220,692,000
2019-05-24 2019-05-22 8.920 26,015,000 -10,000 0.30% 232,053,800
2019-05-23 2019-05-21 8.890 26,025,000 +5,000 0.30% 231,362,250
2019-05-22 2019-05-20 8.600 26,020,000 +25,000 0.30% 223,772,000
2019-05-21 2019-05-17 8.930 25,995,000 +165,000 0.30% 232,135,350
2019-05-20 2019-05-16 9.180 25,830,000 -5,000 0.30% 237,119,400
2019-05-17 2019-05-15 9.300 25,835,000 +45,000 0.30% 240,265,500
2019-05-16 2019-05-14 9.650 25,790,000 +165,000 0.30% 248,873,500
2019-05-15 2019-05-10 10.000 25,625,000 -45,000 0.30% 256,250,000
2019-05-14 2019-05-09 9.810 25,670,000 -10,000 0.30% 251,822,700
2019-05-10 2019-05-08 10.280 25,680,000 -75,000 0.30% 263,990,400
2019-05-09 2019-05-07 10.520 25,755,000 +25,000 0.30% 270,942,600
2019-05-08 2019-05-06 10.540 25,730,000 +23,000 0.30% 271,194,200
2019-05-07 2019-05-03 11.200 25,707,000 -5,000 0.30% 287,918,400
2019-05-03 2019-04-30 10.920 25,712,000 -5,000 0.30% 280,775,040
2019-05-02 2019-04-29 10.780 25,717,000 +40,000 0.30% 277,229,260
2019-04-30 2019-04-26 10.400 25,677,000 +20,000 0.30% 267,040,800
2019-04-29 2019-04-25 10.300 25,657,000 +55,000 0.30% 264,267,100
2019-04-26 2019-04-24 10.800 25,602,000 -20,000 0.30% 276,501,600
2019-04-25 2019-04-23 10.840 25,622,000 -130,000 0.30% 277,742,480
2019-04-24 2019-04-18 11.100 25,752,000 -5,000 0.30% 285,847,200
2019-04-23 2019-04-17 11.180 25,757,000 +20,000 0.30% 287,963,260
2019-04-18 2019-04-16 11.240 25,737,000 +5,000 0.30% 289,283,880
2019-04-17 2019-04-15 11.100 25,732,000 -30,000 0.30% 285,625,200
2019-04-16 2019-04-12 11.140 25,762,000 +15,000 0.30% 286,988,680
2019-04-15 2019-04-11 11.200 25,747,000 +5,000 0.30% 288,366,400
2019-04-12 2019-04-10 11.340 25,742,000 +95,000 0.30% 291,914,280
2019-04-11 2019-04-09 11.520 25,647,000 +67,000 0.30% 295,453,440
2019-04-10 2019-04-08 11.200 25,580,000 +30,000 0.30% 286,496,000
2019-04-09 2019-04-04 11.280 25,550,000 -20,000 0.30% 288,204,000
2019-04-08 2019-04-03 11.360 25,570,000 +30,000 0.30% 290,475,200
2019-04-04 2019-04-02 11.180 25,540,000 +15,000 0.30% 285,537,200
2019-04-03 2019-04-01 11.500 25,525,000 +165,000 0.30% 293,537,500
2019-04-02 2019-03-29 11.560 25,360,000 +15,000 0.29% 293,161,600
2019-04-01 2019-03-28 11.460 25,345,000 +35,000 0.29% 290,453,700
2019-03-29 2019-03-27 11.500 25,310,000 -15,000 0.29% 291,065,000
2019-03-28 2019-03-26 11.340 25,325,000 +105,000 0.29% 287,185,500
2019-03-27 2019-03-25 11.440 25,220,000 +25,000 0.29% 288,516,800
2019-03-26 2019-03-22 11.580 25,195,000 +5,000 0.29% 291,758,100
2019-03-25 2019-03-21 11.680 25,190,000 -5,000 0.29% 294,219,200
2019-03-22 2019-03-20 11.600 25,195,000 +25,000 0.29% 292,262,000
2019-03-21 2019-03-19 11.880 25,170,000 +10,000 0.29% 299,019,600
2019-03-20 2019-03-18 11.760 25,160,000 +35,000 0.29% 295,881,600
2019-03-19 2019-03-15 11.620 25,125,000 +5,000 0.29% 291,952,500
2019-03-18 2019-03-14 11.320 25,120,000 +15,000 0.29% 284,358,400
2019-03-15 2019-03-13 11.680 25,105,000 -5,000 0.29% 293,226,400
2019-03-14 2019-03-12 12.000 25,110,000 -85,000 0.29% 301,320,000
2019-03-13 2019-03-11 11.120 25,195,000 -30,000 0.29% 280,168,400
2019-03-12 2019-03-08 10.780 25,225,000 -65,000 0.29% 271,925,500
2019-03-11 2019-03-07 11.080 25,290,000 +45,000 0.29% 280,213,200
2019-03-08 2019-03-06 11.220 25,245,000 -5,000 0.29% 283,248,900
2019-03-07 2019-03-05 11.680 25,250,000 +25,000 0.29% 294,920,000
2019-03-06 2019-03-04 11.480 25,225,000 +265,000 0.29% 289,583,000
2019-03-04 2019-02-28 12.000 24,960,000 +15,000 0.29% 299,520,000
2019-03-01 2019-02-27 11.800 24,945,000 +30,000 0.29% 294,351,000
2019-02-28 2019-02-26 12.020 24,915,000 +25,000 0.29% 299,478,300
2019-02-27 2019-02-25 12.160 24,890,000 +60,000 0.29% 302,662,400
2019-02-26 2019-02-22 12.160 24,830,000 +70,000 0.29% 301,932,800
2019-02-25 2019-02-21 12.260 24,760,000 -55,000 0.29% 303,557,600
2019-02-22 2019-02-20 12.000 24,815,000 -70,000 0.29% 297,780,000
2019-02-21 2019-02-19 11.960 24,885,000 +110,000 0.29% 297,624,600
2019-02-20 2019-02-18 12.440 24,775,000 +15,000 0.29% 308,201,000
2019-02-19 2019-02-15 12.560 24,760,000 +110,000 0.29% 310,985,600
2019-02-18 2019-02-14 12.920 24,650,000 -70,000 0.29% 318,478,000
2019-02-15 2019-02-13 13.060 24,720,000 +70,000 0.29% 322,843,200
2019-02-13 2019-02-11 13.020 24,650,000 +90,000 0.29% 320,943,000
2019-02-12 2019-02-08 12.940 24,560,000 +180,000 0.28% 317,806,400
2019-02-11 2019-02-04 13.500 24,380,000 +40,000 0.28% 329,130,000
2019-02-08 2019-01-31 13.880 24,340,000 +5,000 0.28% 337,839,200
2019-02-01 2019-01-30 14.040 24,335,000 +15,000 0.28% 341,663,400
2019-01-30 2019-01-28 13.680 24,320,000 +5,000 0.28% 332,697,600
2019-01-29 2019-01-25 14.280 24,315,000 +215,000 0.28% 347,218,200
2019-01-28 2019-01-24 13.860 24,100,000 +30,000 0.28% 334,026,000
2019-01-25 2019-01-23 13.500 24,070,000 +5,000 0.28% 324,945,000
2019-01-24 2019-01-22 13.360 24,065,000 +50,000 0.28% 321,508,400
2019-01-23 2019-01-21 14.120 24,015,000 +65,000 0.28% 339,091,800
2019-01-22 2019-01-18 14.620 23,950,000 +10,000 0.28% 350,149,000
2019-01-21 2019-01-17 15.120 23,940,000 +130,000 0.28% 361,972,800
2019-01-18 2019-01-16 15.600 23,810,000 -160,000 0.28% 371,436,000
2019-01-17 2019-01-15 14.820 23,970,000 +145,000 0.28% 355,235,400
2019-01-16 2019-01-14 14.920 23,825,000 -15,000 0.28% 355,469,000
2019-01-15 2019-01-11 14.100 23,840,000 -95,000 0.28% 336,144,000
2019-01-14 2019-01-10 15.780 23,935,000 -270,000 0.28% 377,694,300
2019-01-11 2019-01-09 14.260 24,205,000 -170,000 0.28% 345,163,300
2019-01-10 2019-01-08 14.020 24,375,000 +155,000 0.28% 341,737,500
2019-01-09 2019-01-07 13.920 24,220,000 -110,000 0.28% 337,142,400
2019-01-08 2019-01-04 13.880 24,330,000 -195,000 0.28% 337,700,400
2019-01-07 2019-01-03 12.520 24,525,000 -610,000 0.28% 307,053,000
2019-01-04 2019-01-02 10.900 25,135,000 +110,000 0.29% 273,971,500
2019-01-03 2018-12-31 10.300 25,025,000 +35,000 0.29% 257,757,500
2019-01-02 2018-12-27 10.000 24,990,000 +10,000 0.29% 249,900,000
2018-12-28 2018-12-24 10.280 24,980,000 -20,000 0.29% 256,794,400
2018-12-27 2018-12-20 9.830 25,000,000 -20,000 0.29% 245,750,000
2018-12-20 2018-12-18 10.100 25,020,000 +5,000 0.29% 252,702,000
2018-12-18 2018-12-14 10.260 25,015,000 -5,000 0.29% 256,653,900
2018-12-17 2018-12-13 10.480 25,020,000 -25,000 0.29% 262,209,600
2018-12-14 2018-12-12 10.460 25,045,000 -20,000 0.29% 261,970,700
2018-12-13 2018-12-11 10.420 25,065,000 +10,000 0.29% 261,177,300
2018-12-12 2018-12-10 10.360 25,055,000 +20,000 0.29% 259,569,800
2018-12-11 2018-12-07 10.720 25,035,000 +15,000 0.29% 268,375,200
2018-12-10 2018-12-06 10.600 25,020,000 -70,000 0.29% 265,212,000
2018-12-07 2018-12-05 11.180 25,090,000 -10,000 0.29% 280,506,200
2018-12-06 2018-12-04 11.200 25,100,000 +40,000 0.29% 281,120,000
2018-12-04 2018-11-30 11.020 25,060,000 -59,900 0.29% 276,161,200
2018-12-03 2018-11-29 10.100 25,119,900 +25,000 0.29% 253,710,990
2018-11-30 2018-11-28 10.180 25,094,900 -30,000 0.29% 255,466,082
2018-11-29 2018-11-27 9.900 25,124,900 +40,000 0.29% 248,736,510
2018-11-28 2018-11-26 10.140 25,084,900 -195,000 0.29% 254,360,886
2018-11-27 2018-11-23 9.310 25,279,900 -340,000 0.29% 235,355,869
2018-11-26 2018-11-22 9.800 25,619,900 +125,000 0.30% 251,075,020
2018-11-23 2018-11-21 10.140 25,494,900 +5,000 0.30% 258,518,286
2018-11-22 2018-11-20 9.900 25,489,900 +100,000 0.30% 252,350,010
2018-11-21 2018-11-19 10.520 25,389,900 +25,000 0.29% 267,101,748
2018-11-20 2018-11-16 11.000 25,364,900 +130,000 0.29% 279,013,900
2018-11-19 2018-11-15 11.680 25,234,900 -190,000 0.29% 294,743,632
2018-11-16 2018-11-14 11.860 25,424,900 +80,000 0.29% 301,539,314
2018-11-15 2018-11-13 12.500 25,344,900 -35,000 0.29% 316,811,250
2018-11-14 2018-11-12 12.480 25,379,900 -55,000 0.29% 316,741,152
2018-11-13 2018-11-09 11.800 25,434,900 +170,000 0.29% 300,131,820
2018-11-12 2018-11-08 12.600 25,264,900 -250,000 0.29% 318,337,740
2018-11-09 2018-11-07 12.700 25,514,900 +455,000 0.30% 324,039,230
2018-11-07 2018-11-05 11.980 25,059,900 -25,000 0.29% 300,217,602
2018-11-06 2018-11-02 12.440 25,084,900 -1,740,000 0.29% 312,056,156
2018-11-05 2018-11-01 10.900 26,824,900 +25,000 0.31% 292,391,410
2018-11-02 2018-10-31 10.780 26,799,900 +20,000 0.31% 288,902,922
2018-11-01 2018-10-30 10.800 26,779,900 -5,000 0.31% 289,222,920
2018-10-30 2018-10-26 10.800 26,784,900 -170,000 0.31% 289,276,920
2018-10-29 2018-10-25 9.920 26,954,900 -5,000 0.31% 267,392,608
2018-10-26 2018-10-24 10.420 26,959,900 +115,000 0.31% 280,922,158
2018-10-25 2018-10-23 10.380 26,844,900 -245,000 0.31% 278,650,062
2018-10-24 2018-10-22 10.320 27,089,900 -905,000 0.31% 279,567,768
2018-10-23 2018-10-19 8.800 27,994,900 -165,000 0.32% 246,355,120
2018-10-22 2018-10-18 8.500 28,159,900 +30,000 0.33% 239,359,150
2018-10-19 2018-10-16 8.700 28,129,900 +20,000 0.33% 244,730,130
2018-10-18 2018-10-15 8.850 28,109,900 -5,000 0.33% 248,772,615
2018-10-16 2018-10-12 8.890 28,114,900 -1,140,000 0.33% 249,941,461
2018-10-15 2018-10-11 8.440 29,254,900 -80,000 0.34% 246,911,356
2018-10-12 2018-10-10 8.850 29,334,900 -635,000 0.34% 259,613,865
2018-10-11 2018-10-09 8.800 29,969,900 -320,000 0.35% 263,735,120
2018-10-10 2018-10-08 8.780 30,289,900 -1,047,500 0.35% 265,945,322
2018-10-05 2018-10-03 10.500 31,337,400 -405,000 0.36% 329,042,700
2018-10-04 2018-10-02 9.050 31,742,400 +180,000 0.37% 287,268,720
2018-10-03 2018-09-28 9.510 31,562,400 -722,500 0.37% 300,158,424
2018-10-02 2018-09-27 10.020 32,284,900 +230,000 0.37% 323,494,698
2018-09-28 2018-09-26 10.140 32,054,900 -90,000 0.37% 325,036,686
2018-09-27 2018-09-24 10.440 32,144,900 +80,000 0.37% 335,592,756
2018-09-26 2018-09-21 10.360 32,064,900 -820,000 0.37% 332,192,364
2018-09-24 2018-09-20 10.200 32,884,900 -350,000 0.38% 335,425,980
2018-09-21 2018-09-19 10.280 33,234,900 -120,000 0.38% 341,654,772
2018-09-20 2018-09-18 10.340 33,354,900 -445,000 0.39% 344,889,666
2018-09-19 2018-09-17 10.160 33,799,900 +10,000 0.39% 343,406,984
2018-09-18 2018-09-14 10.680 33,789,900 +5,000 0.39% 360,876,132
2018-09-17 2018-09-13 10.100 33,784,900 +45,000 0.39% 341,227,490
2018-09-14 2018-09-12 10.000 33,739,900 +15,000 0.39% 337,399,000
2018-09-13 2018-09-11 10.040 33,724,900 -30,000 0.39% 338,597,996
2018-09-12 2018-09-10 10.080 33,754,900 +190,000 0.39% 340,249,392
2018-09-11 2018-09-07 10.580 33,564,900 +160,000 0.39% 355,116,642
2018-09-10 2018-09-06 10.380 33,404,900 +105,000 0.39% 346,742,862
2018-09-07 2018-09-05 9.950 33,299,900 -510,000 0.39% 331,334,005
2018-09-06 2018-09-04 12.620 33,809,900 +30,000 0.39% 426,680,938
2018-09-05 2018-09-03 13.500 33,779,900 +55,000 0.39% 456,028,650
2018-09-04 2018-08-31 15.800 33,724,900 +45,000 0.39% 532,853,420
2018-09-03 2018-08-30 16.000 33,679,900 +200,000 0.39% 538,878,400
2018-08-31 2018-08-29 16.300 33,479,900 -85,000 0.39% 545,722,370
2018-08-30 2018-08-28 16.700 33,564,900 -415,000 0.39% 560,533,830
2018-08-29 2018-08-27 15.980 33,979,900 -125,000 0.39% 542,998,802
2018-08-28 2018-08-24 15.100 34,104,900 -405,000 0.39% 514,983,990
2018-08-27 2018-08-23 14.740 34,509,900 -950,000 0.40% 508,675,926
2018-08-24 2018-08-22 14.280 35,459,900 -540,000 0.41% 506,367,372
2018-08-23 2018-08-21 13.500 35,999,900 -185,000 0.42% 485,998,650
2018-08-22 2018-08-20 13.340 36,184,900 +190,000 0.42% 482,706,566
2018-08-21 2018-08-17 13.460 35,994,900 -10,000 0.42% 484,491,354
2018-08-20 2018-08-16 13.640 36,004,900 +205,000 0.42% 491,106,836
2018-08-17 2018-08-15 13.200 35,799,900 -450,000 0.41% 472,558,680
2018-08-16 2018-08-14 13.960 36,249,900 -5,000 0.42% 506,048,604
2018-08-15 2018-08-13 12.960 36,254,900 +185,000 0.42% 469,863,504
2018-08-14 2018-08-10 13.040 36,069,900 +265,000 0.42% 470,351,496
2018-08-13 2018-08-09 13.000 35,804,900 -285,000 0.41% 465,463,700
2018-08-10 2018-08-08 13.000 36,089,900 +355,000 0.42% 469,168,700
2018-08-09 2018-08-07 13.620 35,734,900 +150,000 0.41% 486,709,338
2018-08-08 2018-08-06 12.020 35,584,900 +185,000 0.41% 427,730,498
2018-08-07 2018-08-03 12.640 35,399,900 -1,410,000 0.41% 447,454,736
2018-08-06 2018-08-02 10.480 36,809,900 -1,280,000 0.43% 385,767,752
2018-08-03 2018-08-01 9.110 38,089,900 -115,000 0.44% 346,998,989
2018-08-01 2018-07-30 9.100 38,204,900 -5,000 0.44% 347,664,590
2018-07-31 2018-07-27 9.330 38,209,900 -255,000 0.44% 356,498,367
2018-07-30 2018-07-26 9.300 38,464,900 +45,000 0.45% 357,723,570
2018-07-27 2018-07-25 9.390 38,419,900 +240,000 0.44% 360,762,861
2018-07-26 2018-07-24 9.500 38,179,900 +535,000 0.44% 362,709,050
2018-07-25 2018-07-23 9.020 37,644,900 +150,000 0.44% 339,556,998
2018-07-24 2018-07-20 9.310 37,494,900 -140,000 0.43% 349,077,519
2018-07-23 2018-07-19 9.120 37,634,900 +35,000 0.44% 343,230,288
2018-07-20 2018-07-18 9.420 37,599,900 +190,000 0.44% 354,191,058
2018-07-19 2018-07-17 9.280 37,409,900 +75,000 0.43% 347,163,872
2018-07-18 2018-07-16 9.190 37,334,900 -790,000 0.43% 343,107,731
2018-07-17 2018-07-13 8.020 38,124,900 +400,000 0.44% 305,761,698
2018-07-16 2018-07-12 8.230 37,724,900 -1,175,000 0.44% 310,475,927
2018-07-13 2018-07-11 7.690 38,899,900 -90,000 0.45% 299,140,231
2018-07-12 2018-07-10 7.690 38,989,900 +615,000 0.45% 299,832,331
2018-07-11 2018-07-09 7.750 38,374,900 +2,035,000 0.44% 297,405,475
2018-07-10 2018-07-06 7.650 36,339,900 -1,630,000 0.42% 278,000,235
2018-07-09 2018-07-05 7.270 37,969,900 -205,000 0.44% 276,041,173
2018-07-06 2018-07-04 7.340 38,174,900 +185,000 0.44% 280,203,766
2018-07-05 2018-07-03 7.520 37,989,900 -705,000 0.44% 285,684,048
2018-07-04 2018-06-29 7.300 38,694,900 -85,000 0.45% 282,472,770
2018-07-03 2018-06-28 6.900 38,779,900 -925,100 0.45% 267,581,310
2018-06-29 2018-06-27 7.350 39,705,000 +20,000 0.46% 291,831,750
2018-06-28 2018-06-26 7.660 39,685,000 -6,067,000 0.46% 303,987,100
2018-06-27 2018-06-25 4.610 45,752,000 +910,000 0.53% 210,916,720
2018-06-26 2018-06-22 4.530 44,842,000 +10,000 0.52% 203,134,260
2018-06-25 2018-06-21 4.450 44,832,000 +131,000 0.52% 199,502,400
2018-06-22 2018-06-20 4.540 44,701,000 -280,000 0.52% 202,942,540
2018-06-21 2018-06-19 4.220 44,981,000 -350,000 0.52% 189,819,820
2018-06-20 2018-06-15 4.430 45,331,000 +305,000 0.52% 200,816,330
2018-06-19 2018-06-14 4.280 45,026,000 -10,000 0.52% 192,711,280
2018-06-15 2018-06-13 4.170 45,036,000 +40,000 0.52% 187,800,120
2018-06-14 2018-06-12 4.210 44,996,000 +10,000 0.52% 189,433,160
2018-06-13 2018-06-11 4.290 44,986,000 -200,000 0.52% 192,989,940
2018-06-12 2018-06-08 4.150 45,186,000 -25,000 0.52% 187,521,900
2018-06-11 2018-06-07 4.230 45,211,000 -10,000 0.52% 191,242,530
2018-06-08 2018-06-06 4.290 45,221,000 -175,000 0.52% 193,998,090
2018-06-07 2018-06-05 4.300 45,396,000 +5,000 0.53% 195,202,800
2018-06-06 2018-06-04 4.360 45,391,000 -125,000 0.53% 197,904,760
2018-06-05 2018-06-01 4.050 45,516,000 +110,000 0.53% 184,339,800
2018-06-04 2018-05-31 4.190 45,406,000 +10,000 0.53% 190,251,140
2018-06-01 2018-05-30 3.990 45,396,000 +295,000 0.53% 181,130,040
2018-05-31 2018-05-29 4.150 45,101,000 +80,000 0.52% 187,169,150
2018-05-30 2018-05-28 4.570 45,021,000 +150,000 0.52% 205,745,970
2018-05-29 2018-05-25 4.600 44,871,000 -90,000 0.52% 206,406,600
2018-05-28 2018-05-24 4.550 44,961,000 -5,000 0.52% 204,572,550
2018-05-25 2018-05-23 4.650 44,966,000 +1,000,000 0.52% 209,091,900
2018-05-24 2018-05-21 4.590 43,966,000 -10,000 0.51% 201,803,940
2018-05-23 2018-05-18 4.590 43,976,000 -480,000 0.51% 201,849,840
2018-05-21 2018-05-17 4.280 44,456,000 -630,000 0.51% 190,271,680
2018-05-18 2018-05-16 3.920 45,086,000 -545,000 0.52% 176,737,120
2018-05-17 2018-05-15 3.960 45,631,000 -95,000 0.53% 180,698,760
2018-05-16 2018-05-14 4.020 45,726,000 +270,000 0.53% 183,818,520
2018-05-15 2018-05-11 3.950 45,456,000 +420,000 0.53% 179,551,200
2018-05-14 2018-05-10 3.920 45,036,000 -455,000 0.52% 176,541,120
2018-05-11 2018-05-09 3.720 45,491,000 -1,290,000 0.53% 169,226,520
2018-05-10 2018-05-08 3.630 46,781,000 -320,000 0.54% 169,815,030
2018-05-09 2018-05-07 3.480 47,101,000 -165,000 0.55% 163,911,480
2018-05-08 2018-05-04 3.420 47,266,000 -25,000 0.55% 161,649,720
2018-05-07 2018-05-03 3.410 47,291,000 -940,000 0.55% 161,262,310
2018-05-04 2018-05-02 3.330 48,231,000 -365,000 0.56% 160,609,230
2018-05-03 2018-04-30 3.130 48,596,000 +20,000 0.56% 152,105,480
2018-04-30 2018-04-26 3.060 48,576,000 +10,000 0.56% 148,642,560
2018-04-27 2018-04-25 3.090 48,566,000 +140,000 0.56% 150,068,940
2018-04-26 2018-04-24 3.120 48,426,000 -75,000 0.56% 151,089,120
2018-04-25 2018-04-23 3.140 48,501,000 -30,000 0.56% 152,293,140
2018-04-24 2018-04-20 3.180 48,531,000 +75,000 0.56% 154,328,580
2018-04-20 2018-04-18 3.230 48,456,000 -200,000 0.56% 156,512,880
2018-04-19 2018-04-17 3.240 48,656,000 -45,000 0.56% 157,645,440
2018-04-18 2018-04-16 3.230 48,701,000 +15,000 0.56% 157,304,230
2018-04-17 2018-04-13 3.150 48,686,000 +50,000 0.56% 153,360,900
2018-04-13 2018-04-11 3.160 48,636,000 -115,000 0.56% 153,689,760
2018-04-12 2018-04-10 3.220 48,751,000 -215,000 0.56% 156,978,220
2018-04-10 2018-04-06 3.070 48,966,000 -20,000 0.57% 150,325,620
2018-04-09 2018-04-04 3.040 48,986,000 +200,000 0.57% 148,917,440
2018-04-06 2018-04-03 3.070 48,786,000 -130,000 0.56% 149,773,020
2018-04-04 2018-03-29 3.090 48,916,000 +105,000 0.57% 151,150,440
2018-04-03 2018-03-28 3.050 48,811,000 -35,000 0.56% 148,873,550
2018-03-29 2018-03-27 3.190 48,846,000 +55,000 0.57% 155,818,740
2018-03-28 2018-03-26 3.250 48,791,000 -310,000 0.56% 158,570,750
2018-03-27 2018-03-23 3.100 49,101,000 -190,000 0.57% 152,213,100
2018-03-26 2018-03-22 3.160 49,291,000 -10,000 0.57% 155,759,560
2018-03-23 2018-03-21 3.180 49,301,000 +425,000 0.57% 156,777,180
2018-03-22 2018-03-20 3.380 48,876,000 +32,000 0.57% 165,200,880
2018-03-21 2018-03-19 3.420 48,844,000 -90,000 0.57% 167,046,480
2018-03-20 2018-03-16 3.370 48,934,000 +250,000 0.57% 164,907,580
2018-03-19 2018-03-15 3.410 48,684,000 -95,000 0.56% 166,012,440
2018-03-16 2018-03-14 3.380 48,779,000 +95,000 0.56% 164,873,020
2018-03-15 2018-03-13 3.450 48,684,000 -605,000 0.56% 167,959,800
2018-03-14 2018-03-12 3.310 49,289,000 +185,000 0.57% 163,146,590
2018-03-13 2018-03-09 3.260 49,104,000 +180,000 0.57% 160,079,040
2018-03-12 2018-03-08 3.260 48,924,000 -135,000 0.57% 159,492,240
2018-03-09 2018-03-07 3.280 49,059,000 -470,000 0.57% 160,913,520
2018-03-08 2018-03-06 3.110 49,529,000 -70,000 0.57% 154,035,190
2018-03-07 2018-03-05 3.100 49,599,000 +310,000 0.57% 153,756,900
2018-03-06 2018-03-02 3.080 49,289,000 -130,000 0.57% 151,810,120
2018-03-05 2018-03-01 3.160 49,419,000 +110,000 0.57% 156,164,040
2018-03-02 2018-02-28 3.070 49,309,000 -105,000 0.57% 151,378,630
2018-03-01 2018-02-27 3.110 49,414,000 -500,000 0.57% 153,677,540
2018-02-28 2018-02-26 2.850 49,914,000 +50,000 0.58% 142,254,900
2018-02-27 2018-02-23 2.840 49,864,000 +15,000 0.58% 141,613,760
2018-02-26 2018-02-22 2.840 49,849,000 +35,000 0.58% 141,571,160
2018-02-23 2018-02-21 2.880 49,814,000 -70,000 0.58% 143,464,320
2018-02-22 2018-02-20 2.920 49,884,000 +55,000 0.58% 145,661,280
2018-02-21 2018-02-15 2.880 49,829,000 +135,000 0.58% 143,507,520
2018-02-20 2018-02-13 2.730 49,694,000 -1,900,000 0.58% 135,664,620
2018-02-14 2018-02-12 2.630 51,594,000 +860,000 0.60% 135,692,220
2018-02-13 2018-02-09 2.590 50,734,000 +360,000 0.59% 131,401,060
2018-02-12 2018-02-08 2.780 50,374,000 +30,000 0.58% 140,039,720
2018-02-09 2018-02-07 2.790 50,344,000 -66,000 0.58% 140,459,760
2018-02-08 2018-02-06 2.740 50,410,000 +560,000 0.58% 138,123,400
2018-02-07 2018-02-05 3.020 49,850,000 -95,000 0.58% 150,547,000
2018-02-06 2018-02-02 3.010 49,945,000 +65,000 0.58% 150,334,450
2018-02-05 2018-02-01 3.030 49,880,000 -20,000 0.58% 151,136,400
2018-02-02 2018-01-31 3.030 49,900,000 -60,000 0.58% 151,197,000
2018-02-01 2018-01-30 3.060 49,960,000 +60,000 0.58% 152,877,600
2018-01-31 2018-01-29 3.080 49,900,000 -10,000 0.58% 153,692,000
2018-01-30 2018-01-26 3.140 49,910,000 +35,000 0.58% 156,717,400
2018-01-29 2018-01-25 3.050 49,875,000 -65,000 0.58% 152,118,750
2018-01-26 2018-01-24 3.050 49,940,000 -5,000 0.58% 152,317,000
2018-01-25 2018-01-23 3.030 49,945,000 -425,000 0.58% 151,333,350
2018-01-24 2018-01-22 3.120 50,370,000 +615,000 0.58% 157,154,400
2018-01-23 2018-01-19 2.980 49,755,000 +980,000 0.58% 148,269,900
2018-01-22 2018-01-18 2.960 48,775,000 +135,000 0.56% 144,374,000
2018-01-19 2018-01-17 2.990 48,640,000 +630,000 0.56% 145,433,600
2018-01-18 2018-01-16 3.060 48,010,000 -295,000 0.56% 146,910,600
2018-01-17 2018-01-15 2.980 48,305,000 +235,000 0.56% 143,948,900
2018-01-16 2018-01-12 3.090 48,070,000 +20,000 0.56% 148,536,300
2018-01-12 2018-01-10 3.110 48,050,000 +30,000 0.56% 149,435,500
2018-01-11 2018-01-09 3.160 48,020,000 +20,000 0.56% 151,743,200
2018-01-10 2018-01-08 3.190 48,000,000 +365,000 0.56% 153,120,000
2018-01-09 2018-01-05 3.190 47,635,000 -40,000 0.55% 151,955,650
2018-01-08 2018-01-04 3.250 47,675,000 -230,000 0.55% 154,943,750
2018-01-05 2018-01-03 3.150 47,905,000 +130,000 0.55% 150,900,750
2018-01-04 2018-01-02 3.230 47,775,000 +115,000 0.55% 154,313,250
2018-01-03 2017-12-29 3.090 47,660,000 +60,000 0.55% 147,269,400
2018-01-02 2017-12-28 3.120 47,600,000 +330,000 0.55% 148,512,000
2017-12-29 2017-12-27 3.130 47,270,000 +120,000 0.55% 147,955,100
2017-12-28 2017-12-22 3.210 47,150,000 -55,000 0.55% 151,351,500
2017-12-27 2017-12-21 3.180 47,205,000 +45,000 0.55% 150,111,900
2017-12-22 2017-12-20 3.130 47,160,000 +50,000 0.55% 147,610,800
2017-12-20 2017-12-18 3.190 47,110,000 +325,000 0.55% 150,280,900
2017-12-19 2017-12-15 3.260 46,785,000 +415,000 0.54% 152,519,100
2017-12-18 2017-12-14 3.470 46,370,000 -505,000 0.54% 160,903,900
2017-12-15 2017-12-13 3.390 46,875,000 -90,000 0.54% 158,906,250
2017-12-14 2017-12-12 3.350 46,965,000 +250,000 0.54% 157,332,750
2017-12-13 2017-12-11 3.340 46,715,000 -1,585,000 0.54% 156,028,100
2017-12-12 2017-12-08 2.880 48,300,000 +65,000 0.56% 139,104,000
2017-12-11 2017-12-07 2.740 48,235,000 +245,000 0.56% 132,163,900
2017-12-08 2017-12-06 2.870 47,990,000 +225,000 0.56% 137,731,300
2017-12-07 2017-12-05 3.020 47,765,000 +5,000 0.55% 144,250,300
2017-12-06 2017-12-04 3.040 47,760,000 -55,000 0.55% 145,190,400
2017-12-05 2017-12-01 3.060 47,815,000 +60,000 0.55% 146,313,900
2017-12-04 2017-11-30 3.020 47,755,000 +215,000 0.55% 144,220,100
2017-12-01 2017-11-29 3.170 47,540,000 -50,000 0.55% 150,701,800
2017-11-30 2017-11-28 3.190 47,590,000 -15,000 0.55% 151,812,100
2017-11-29 2017-11-27 3.180 47,605,000 -1,010,000 0.55% 151,383,900
2017-11-28 2017-11-24 3.230 48,615,000 -20,000 0.56% 157,026,450
2017-11-27 2017-11-23 3.240 48,635,000 +285,000 0.56% 157,577,400
2017-11-24 2017-11-22 3.270 48,350,000 -135,000 0.56% 158,104,500
2017-11-23 2017-11-21 2.920 48,485,000 +360,000 0.56% 141,576,200
2017-11-22 2017-11-20 3.090 48,125,000 +580,000 0.56% 148,706,250
2017-11-21 2017-11-17 3.290 47,545,000 +75,000 0.55% 156,423,050
2017-11-20 2017-11-16 3.370 47,470,000 +125,000 0.55% 159,973,900
2017-11-17 2017-11-15 3.410 47,345,000 +50,000 0.55% 161,446,450
2017-11-16 2017-11-14 3.420 47,295,000 -225,000 0.55% 161,748,900
2017-11-15 2017-11-13 3.460 47,520,000 -15,000 0.55% 164,419,200
2017-11-14 2017-11-10 3.510 47,535,000 +210,000 0.55% 166,847,850
2017-11-13 2017-11-09 3.530 47,325,000 +20,000 0.55% 167,057,250
2017-11-10 2017-11-08 3.600 47,305,000 -195,000 0.55% 170,298,000
2017-11-09 2017-11-07 3.590 47,500,000 +105,000 0.55% 170,525,000
2017-11-08 2017-11-06 3.560 47,395,000 +505,000 0.55% 168,726,200
2017-11-07 2017-11-03 3.430 46,890,000 -170,000 0.54% 160,832,700
2017-11-06 2017-11-02 3.530 47,060,000 -230,000 0.54% 166,121,800
2017-11-03 2017-11-01 3.540 47,290,000 +55,000 0.55% 167,406,600
2017-11-02 2017-10-31 3.660 47,235,000 -355,000 0.55% 172,880,100
2017-11-01 2017-10-30 3.640 47,590,000 -35,000 0.55% 173,227,600
2017-10-31 2017-10-27 3.660 47,625,000 +215,000 0.55% 174,307,500
2017-10-30 2017-10-26 3.730 47,410,000 +175,000 0.55% 176,839,300
2017-10-27 2017-10-25 3.760 47,235,000 +10,000 0.55% 177,603,600
2017-10-26 2017-10-24 3.740 47,225,000 -530,000 0.55% 176,621,500
2017-10-25 2017-10-23 3.670 47,755,000 -1,345,000 0.55% 175,260,850
2017-10-24 2017-10-20 3.640 49,100,000 +790,000 0.57% 178,724,000
2017-10-23 2017-10-19 3.270 48,310,000 +555,000 0.56% 157,973,700
2017-10-20 2017-10-18 3.470 47,755,000 -4,365,000 0.55% 165,709,850
2017-10-19 2017-10-17 3.600 52,120,000 -200,000 0.60% 187,632,000
2017-10-18 2017-10-16 3.700 52,320,000 +55,000 0.61% 193,584,000
2017-10-17 2017-10-13 3.770 52,265,000 -405,000 0.60% 197,039,050
2017-10-16 2017-10-12 3.700 52,670,000 +5,000 0.61% 194,879,000
2017-10-13 2017-10-11 3.330 52,665,000 +3,625,000 0.61% 175,374,450
2017-10-12 2017-10-10 4.170 49,040,000 -310,000 0.57% 204,496,800
2017-10-11 2017-10-09 3.900 49,350,000 +1,350,000 0.57% 192,465,000
2017-10-10 2017-10-06 3.710 48,000,000 -1,120,000 0.56% 178,080,000
2017-10-09 2017-10-04 3.580 49,120,000 -245,000 0.57% 175,849,600
2017-10-06 2017-10-03 3.480 49,365,000 -580,000 0.57% 171,790,200
2017-10-04 2017-09-29 3.430 49,945,000 -665,000 0.58% 171,311,350
2017-10-03 2017-09-28 3.410 50,610,000 +2,265,000 0.59% 172,580,100
2017-09-29 2017-09-27 3.570 48,345,000 -1,065,000 0.56% 172,591,650
2017-09-28 2017-09-26 3.070 49,410,000 +1,455,000 0.57% 151,688,700
2017-09-27 2017-09-25 3.110 47,955,000 -545,000 0.56% 149,140,050
2017-09-26 2017-09-22 2.870 48,500,000 -2,685,000 0.56% 139,195,000
2017-09-25 2017-09-21 2.260 51,185,000 -135,000 0.59% 115,678,100
2017-09-22 2017-09-20 2.300 51,320,000 +2,585,000 0.59% 118,036,000
2017-09-21 2017-09-19 2.400 48,735,000 +9,150,000 0.56% 116,964,000
2017-09-20 2017-09-18 2.000 39,585,000 +1,435,000 0.46% 79,170,000
2017-09-19 2017-09-15 1.780 38,150,000 +345,000 0.44% 67,907,000
2017-09-18 2017-09-14 1.800 37,805,000 -70,000 0.44% 68,049,000
2017-09-15 2017-09-13 1.820 37,875,000 +670,000 0.44% 68,932,500
2017-09-14 2017-09-12 1.800 37,205,000 +390,000 0.43% 66,969,000
2017-09-13 2017-09-11 1.750 36,815,000 -665,000 0.43% 64,426,250
2017-09-12 2017-09-08 1.710 37,480,000 +100,000 0.43% 64,090,800
2017-09-11 2017-09-07 1.700 37,380,000 +280,000 0.43% 63,546,000
2017-09-08 2017-09-06 1.690 37,100,000 +40,000 0.43% 62,699,000
2017-09-07 2017-09-05 1.690 37,060,000 +65,000 0.43% 62,631,400
2017-09-06 2017-09-04 1.700 36,995,000 +130,000 0.43% 62,891,500
2017-09-05 2017-09-01 1.710 36,865,000 +45,000 0.43% 63,039,150
2017-09-01 2017-08-30 1.670 36,820,000 +305,000 0.43% 61,489,400
2017-08-31 2017-08-29 1.670 36,515,000 -40,000 0.42% 60,980,050
2017-08-30 2017-08-28 1.690 36,555,000 +110,000 0.42% 61,777,950
2017-08-29 2017-08-25 1.680 36,445,000 +50,000 0.42% 61,227,600
2017-08-28 2017-08-24 1.730 36,395,000 -210,000 0.42% 62,963,350
2017-08-25 2017-08-22 1.740 36,605,000 +130,000 0.42% 63,692,700
2017-08-24 2017-08-21 1.840 36,475,000 +10,000 0.42% 67,114,000
2017-08-22 2017-08-18 1.770 36,465,000 +80,000 0.42% 64,543,050
2017-08-21 2017-08-17 1.780 36,385,000 +155,000 0.42% 64,765,300
2017-08-18 2017-08-16 1.820 36,230,000 -510,000 0.42% 65,938,600
2017-08-17 2017-08-15 1.730 36,740,000 +805,000 0.43% 63,560,200
2017-08-16 2017-08-14 1.680 35,935,000 -90,000 0.42% 60,370,800
2017-08-15 2017-08-11 1.610 36,025,000 -60,000 0.42% 58,000,250
2017-08-14 2017-08-10 1.660 36,085,000 -15,000 0.42% 59,901,100
2017-08-11 2017-08-09 1.700 36,100,000 -195,000 0.42% 61,370,000
2017-08-10 2017-08-08 1.700 36,295,000 -70,000 0.42% 61,701,500
2017-08-09 2017-08-07 1.650 36,365,000 -110,000 0.42% 60,002,250
2017-08-08 2017-08-04 1.600 36,475,000 +10,000 0.42% 58,360,000
2017-08-07 2017-08-03 1.540 36,465,000 -120,000 0.42% 56,156,100
2017-08-04 2017-08-02 1.520 36,585,000 -25,000 0.42% 55,609,200
2017-08-03 2017-08-01 1.500 36,610,000 +40,000 0.42% 54,915,000
2017-08-02 2017-07-31 1.480 36,570,000 +110,000 0.42% 54,123,600
2017-08-01 2017-07-28 1.520 36,460,000 -240,000 0.42% 55,419,200
2017-07-31 2017-07-27 1.530 36,700,000 +70,000 0.42% 56,151,000
2017-07-28 2017-07-26 1.530 36,630,000 +10,000 0.42% 56,043,900
2017-07-27 2017-07-25 1.540 36,620,000 -10,000 0.42% 56,394,800
2017-07-25 2017-07-21 1.550 36,630,000 -100,000 0.42% 56,776,500
2017-07-24 2017-07-20 1.580 36,730,000 -70,000 0.43% 58,033,400
2017-07-19 2017-07-17 1.600 36,800,000 -20,000 0.43% 58,880,000
2017-07-18 2017-07-14 1.570 36,820,000 -20,000 0.43% 57,807,400
2017-07-17 2017-07-13 1.570 36,840,000 -100,000 0.43% 57,838,800
2017-07-14 2017-07-12 1.580 36,940,000 -10,000 0.43% 58,365,200
2017-07-13 2017-07-11 1.600 36,950,000 -15,000 0.43% 59,120,000
2017-07-12 2017-07-10 1.590 36,965,000 -20,000 0.43% 58,774,350
2017-07-11 2017-07-07 1.580 36,985,000 -80,000 0.43% 58,436,300
2017-07-10 2017-07-06 1.580 37,065,000 -100,000 0.43% 58,562,700
2017-07-07 2017-07-05 1.530 37,165,000 -650,000 0.43% 56,862,450
2017-07-06 2017-07-04 1.550 37,815,000 -80,000 0.44% 58,613,250
2017-07-05 2017-07-03 1.630 37,895,000 -70,000 0.44% 61,768,850
2017-07-04 2017-06-30 1.570 37,965,000 +5,000 0.44% 59,605,050
2017-07-03 2017-06-29 1.590 37,960,000 +60,000 0.44% 60,356,400
2017-06-30 2017-06-28 1.590 37,900,000 -80,000 0.44% 60,261,000
2017-06-29 2017-06-27 1.620 37,980,000 -20,000 0.44% 61,527,600
2017-06-28 2017-06-26 1.660 38,000,000 +20,000 0.44% 63,080,000
2017-06-27 2017-06-23 1.660 37,980,000 -25,000 0.44% 63,046,800
2017-06-26 2017-06-22 1.640 38,005,000 -40,000 0.44% 62,328,200
2017-06-22 2017-06-20 1.670 38,045,000 +100,000 0.44% 63,535,150
2017-06-21 2017-06-19 1.680 37,945,000 -120,000 0.44% 63,747,600
2017-06-20 2017-06-16 1.700 38,065,000 -60,000 0.44% 64,710,500
2017-06-19 2017-06-15 1.640 38,125,000 +90,000 0.44% 62,525,000
2017-06-16 2017-06-14 1.680 38,035,000 +225,000 0.44% 63,898,800
2017-06-15 2017-06-13 1.720 37,810,000 +100,000 0.44% 65,033,200
2017-06-14 2017-06-12 1.670 37,710,000 -65,000 0.44% 62,975,700
2017-06-13 2017-06-09 1.670 37,775,000 +470,000 0.44% 63,084,250
2017-06-12 2017-06-08 1.680 37,305,000 -20,000 0.43% 62,672,400
2017-06-09 2017-06-07 1.700 37,325,000 +2,130,000 0.43% 63,452,500
2017-06-08 2017-06-06 1.720 35,195,000 +3,670,000 0.41% 60,535,400
2017-06-07 2017-06-05 1.700 31,525,000 +4,290,000 0.36% 53,592,500
2017-06-06 2017-06-02 1.720 27,235,000 +440,000 0.32% 46,844,200
2017-06-05 2017-06-01 1.810 26,795,000 -10,000 0.31% 48,498,950
2017-06-02 2017-05-31 1.750 26,805,000 -20,000 0.31% 46,908,750
2017-06-01 2017-05-29 1.750 26,825,000 -10,000 0.31% 46,943,750
2017-05-31 2017-05-26 1.700 26,835,000 +560,000 0.31% 45,619,500
2017-05-29 2017-05-25 1.740 26,275,000 +150,000 0.30% 45,718,500
2017-05-26 2017-05-24 1.640 26,125,000 -10,000 0.30% 42,845,000
2017-05-25 2017-05-23 1.610 26,135,000 -120,000 0.30% 42,077,350
2017-05-24 2017-05-22 1.600 26,255,000 -240,000 0.30% 42,008,000
2017-05-22 2017-05-18 1.530 26,495,000 -95,000 0.31% 40,537,350
2017-05-19 2017-05-17 1.570 26,590,000 -190,000 0.31% 41,746,300
2017-05-18 2017-05-16 1.590 26,780,000 +190,000 0.31% 42,580,200
2017-05-16 2017-05-12 1.450 26,590,000 -5,000 0.31% 38,555,500
2017-05-15 2017-05-11 1.470 26,595,000 -80,000 0.31% 39,094,650
2017-05-12 2017-05-10 1.480 26,675,000 -155,000 0.31% 39,479,000
2017-05-11 2017-05-09 1.410 26,830,000 -230,000 0.31% 37,830,300
2017-05-10 2017-05-08 1.400 27,060,000 -5,000 0.31% 37,884,000
2017-05-09 2017-05-05 1.430 27,065,000 -300,000 0.31% 38,702,950
2017-05-08 2017-05-04 1.400 27,365,000 -5,000 0.32% 38,311,000
2017-05-05 2017-05-02 1.450 27,370,000 -55,000 0.32% 39,686,500
2017-05-04 2017-04-28 1.450 27,425,000 -365,000 0.32% 39,766,250
2017-05-02 2017-04-27 1.360 27,790,000 +5,000 0.32% 37,794,400
2017-04-28 2017-04-26 1.330 27,785,000 +125,000 0.32% 36,954,050
2017-04-27 2017-04-25 1.390 27,660,000 +450,000 0.32% 38,447,400
2017-04-26 2017-04-24 1.410 27,210,000 +5,000 0.31% 38,366,100
2017-04-24 2017-04-20 1.470 27,205,000 -25,000 0.31% 39,991,350
2017-04-21 2017-04-19 1.450 27,230,000 +280,000 0.32% 39,483,500
2017-04-20 2017-04-18 1.450 26,950,000 -5,000 0.31% 39,077,500
2017-04-19 2017-04-13 1.470 26,955,000 -5,000 0.31% 39,623,850
2017-04-18 2017-04-12 1.480 26,960,000 -50,000 0.31% 39,900,800
2017-04-13 2017-04-11 1.480 27,010,000 -20,000 0.31% 39,974,800
2017-04-12 2017-04-10 1.500 27,030,000 +25,000 0.31% 40,545,000
2017-04-11 2017-04-07 1.500 27,005,000 -15,000 0.31% 40,507,500
2017-04-10 2017-04-06 1.480 27,020,000 -10,000 0.31% 39,989,600
2017-04-07 2017-04-05 1.490 27,030,000 +10,000 0.31% 40,274,700
2017-04-06 2017-04-03 1.490 27,020,000 +30,000 0.31% 40,259,800
2017-04-05 2017-03-31 1.460 26,990,000 -10,000 0.31% 39,405,400
2017-04-03 2017-03-30 1.460 27,000,000 +10,000 0.31% 39,420,000
2017-03-31 2017-03-29 1.490 26,990,000 +125,000 0.31% 40,215,100
2017-03-30 2017-03-28 1.510 26,865,000 +30,000 0.31% 40,566,150
2017-03-29 2017-03-27 1.480 26,835,000 +50,000 0.31% 39,715,800
2017-03-28 2017-03-24 1.510 26,785,000 +85,000 0.31% 40,445,350
2017-03-27 2017-03-23 1.530 26,700,000 +5,000 0.31% 40,851,000
2017-03-24 2017-03-22 1.530 26,695,000 +10,000 0.31% 40,843,350
2017-03-23 2017-03-21 1.570 26,685,000 +45,000 0.31% 41,895,450
2017-03-22 2017-03-20 1.560 26,640,000 -5,000 0.31% 41,558,400
2017-03-21 2017-03-17 1.580 26,645,000 +30,000 0.31% 42,099,100
2017-03-20 2017-03-16 1.570 26,615,000 +40,000 0.31% 41,785,550
2017-03-17 2017-03-15 1.560 26,575,000 +165,000 0.31% 41,457,000
2017-03-16 2017-03-14 1.640 26,410,000 +330,000 0.31% 43,312,400
2017-03-15 2017-03-13 1.730 26,080,000 -30,000 0.30% 45,118,400
2017-03-14 2017-03-10 1.620 26,110,000 -1,250,000 0.30% 42,298,200
2017-03-13 2017-03-09 1.460 27,360,000 +30,000 0.32% 39,945,600
2017-03-09 2017-03-07 1.500 27,330,000 -35,000 0.32% 40,995,000
2017-03-08 2017-03-06 1.500 27,365,000 -40,000 0.32% 41,047,500
2017-03-07 2017-03-03 1.470 27,405,000 +480,000 0.32% 40,285,350
2017-03-06 2017-03-02 1.490 26,925,000 -530,000 0.31% 40,118,250
2017-03-03 2017-03-01 1.480 27,455,000 +55,000 0.32% 40,633,400
2017-03-01 2017-02-27 1.490 27,400,000 +50,000 0.32% 40,826,000
2017-02-28 2017-02-24 1.490 27,350,000 +15,000 0.32% 40,751,500
2017-02-27 2017-02-23 1.510 27,335,000 +45,000 0.32% 41,275,850
2017-02-24 2017-02-22 1.550 27,290,000 +10,000 0.32% 42,299,500
2017-02-23 2017-02-21 1.560 27,280,000 -10,000 0.32% 42,556,800
2017-02-21 2017-02-17 1.570 27,290,000 +10,000 0.32% 42,845,300
2017-02-20 2017-02-16 1.600 27,280,000 +5,000 0.32% 43,648,000
2017-02-17 2017-02-15 1.580 27,275,000 +100,000 0.32% 43,094,500
2017-02-16 2017-02-14 1.550 27,175,000 +10,000 0.31% 42,121,250
2017-02-15 2017-02-13 1.550 27,165,000 +25,000 0.31% 42,105,750
2017-02-14 2017-02-10 1.600 27,140,000 -105,000 0.31% 43,424,000
2017-02-13 2017-02-09 1.600 27,245,000 +165,000 0.32% 43,592,000
2017-02-10 2017-02-08 1.560 27,080,000 -440,000 0.31% 42,244,800
2017-02-09 2017-02-07 1.470 27,520,000 +30,000 0.32% 40,454,400
2017-02-08 2017-02-06 1.460 27,490,000 +5,000 0.32% 40,135,400
2017-02-06 2017-02-02 1.480 27,485,000 +75,000 0.32% 40,677,800
2017-02-02 2017-01-27 1.460 27,410,000 -375,000 0.32% 40,018,600
2017-02-01 2017-01-25 1.510 27,785,000 -15,000 0.32% 41,955,350
2017-01-26 2017-01-24 1.470 27,800,000 -55,000 0.32% 40,866,000
2017-01-25 2017-01-23 1.470 27,855,000 +115,000 0.32% 40,946,850
2017-01-24 2017-01-20 1.500 27,740,000 +655,000 0.32% 41,610,000
2017-01-20 2017-01-18 1.520 27,085,000 -45,000 0.31% 41,169,200
2017-01-19 2017-01-17 1.510 27,130,000 +25,000 0.31% 40,966,300
2017-01-18 2017-01-16 1.510 27,105,000 +75,000 0.31% 40,928,550
2017-01-17 2017-01-13 1.480 27,030,000 -20,000 0.31% 40,004,400
2017-01-16 2017-01-12 1.540 27,050,000 -20,000 0.31% 41,657,000
2017-01-13 2017-01-11 1.560 27,070,000 -5,000 0.31% 42,229,200
2017-01-11 2017-01-09 1.520 27,075,000 +15,000 0.31% 41,154,000
2017-01-10 2017-01-06 1.570 27,060,000 +15,000 0.31% 42,484,200
2017-01-09 2017-01-05 1.590 27,045,000 +65,000 0.31% 43,001,550
2017-01-06 2017-01-04 1.620 26,980,000 +30,000 0.31% 43,707,600
2017-01-05 2017-01-03 1.660 26,950,000 +85,000 0.31% 44,737,000
2017-01-04 2016-12-30 1.470 26,865,000 +60,000 0.31% 39,491,550
2017-01-03 2016-12-29 1.480 26,805,000 +10,000 0.31% 39,671,400
2016-12-30 2016-12-28 1.500 26,795,000 +10,000 0.31% 40,192,500
2016-12-29 2016-12-23 1.500 26,785,000 +60,000 0.31% 40,177,500
2016-12-28 2016-12-22 1.550 26,725,000 -15,000 0.31% 41,423,750
2016-12-23 2016-12-21 1.530 26,740,000 +10,000 0.31% 40,912,200
2016-12-22 2016-12-20 1.530 26,730,000 +75,000 0.31% 40,896,900
2016-12-21 2016-12-19 1.600 26,655,000 -30,000 0.31% 42,648,000
2016-12-20 2016-12-16 1.630 26,685,000 +100,000 0.31% 43,496,550
2016-12-19 2016-12-15 1.620 26,585,000 +205,000 0.31% 43,067,700
2016-12-16 2016-12-14 1.660 26,380,000 +95,000 0.31% 43,790,800
2016-12-15 2016-12-13 1.690 26,285,000 +35,000 0.30% 44,421,650
2016-12-14 2016-12-12 1.540 26,250,000 -540,000 0.30% 40,425,000
2016-12-13 2016-12-09 1.790 26,790,000 +455,000 0.31% 47,954,100
2016-12-12 2016-12-08 1.870 26,335,000 -45,000 0.30% 49,246,450
2016-12-09 2016-12-07 1.930 26,380,000 -70,000 0.31% 50,913,400
2016-12-08 2016-12-06 1.950 26,450,000 -410,000 0.31% 51,577,500
2016-12-07 2016-12-05 1.950 26,860,000 +260,000 0.31% 52,377,000
2016-12-06 2016-12-02 2.040 26,600,000 +115,000 0.31% 54,264,000
2016-12-05 2016-12-01 2.090 26,485,000 +5,000 0.31% 55,353,650
2016-12-02 2016-11-30 2.140 26,480,000 -120,000 0.31% 56,667,200
2016-12-01 2016-11-29 2.020 26,600,000 +510,000 0.31% 53,732,000
2016-11-30 2016-11-28 2.070 26,090,000 -90,000 0.30% 54,006,300
2016-11-29 2016-11-25 2.050 26,180,000 -280,000 0.30% 53,669,000
2016-11-28 2016-11-24 2.030 26,460,000 -1,760,000 0.31% 53,713,800
2016-11-25 2016-11-23 1.890 28,220,000 +495,000 0.33% 53,335,800
2016-11-24 2016-11-22 2.030 27,725,000 -155,000 0.32% 56,281,750
2016-11-23 2016-11-21 2.030 27,880,000 -190,000 0.32% 56,596,400
2016-11-22 2016-11-18 1.900 28,070,000 +630,000 0.32% 53,333,000
2016-11-21 2016-11-17 1.840 27,440,000 -925,000 0.32% 50,489,600
2016-11-18 2016-11-16 1.980 28,365,000 +155,000 0.33% 56,162,700
2016-11-17 2016-11-15 2.030 28,210,000 -665,000 0.33% 57,266,300
2016-11-16 2016-11-14 1.820 28,875,000 -2,010,000 0.33% 52,552,500
2016-11-15 2016-11-11 1.870 30,885,000 +95,000 0.36% 57,754,950
2016-11-14 2016-11-10 1.790 30,790,000 -50,000 0.36% 55,114,100
2016-11-11 2016-11-09 1.550 30,840,000 -20,000 0.36% 47,802,000
2016-11-10 2016-11-08 1.550 30,860,000 -1,320,000 0.36% 47,833,000
2016-11-09 2016-11-07 1.460 32,180,000 +585,000 0.37% 46,982,800
2016-11-08 2016-11-04 1.330 31,595,000 -185,000 0.37% 42,021,350
2016-11-07 2016-11-03 1.370 31,780,000 +230,000 0.37% 43,538,600
2016-11-04 2016-11-02 1.410 31,550,000 +1,380,000 0.37% 44,485,500
2016-11-03 2016-11-01 1.310 30,170,000 -400,000 0.35% 39,522,700
2016-11-02 2016-10-31 1.130 30,570,000 -580,000 0.35% 34,544,100
2016-11-01 2016-10-28 0.950 31,150,000 +50,000 0.36% 29,592,500
2016-10-31 2016-10-27 0.970 31,100,000 +90,000 0.36% 30,167,000
2016-10-28 2016-10-26 0.970 31,010,000 -70,000 0.36% 30,079,700
2016-10-27 2016-10-25 0.980 31,080,000 +20,000 0.36% 30,458,400
2016-10-26 2016-10-24 0.980 31,060,000 -20,000 0.36% 30,438,800
2016-10-25 2016-10-20 0.970 31,080,000 +60,000 0.36% 30,147,600
2016-10-24 2016-10-19 0.970 31,020,000 +90,000 0.36% 30,089,400
2016-10-20 2016-10-18 0.990 30,930,000 +15,000 0.36% 30,620,700
2016-10-19 2016-10-17 0.970 30,915,000 +120,000 0.36% 29,987,550
2016-10-18 2016-10-14 0.990 30,795,000 +45,000 0.36% 30,487,050
2016-10-17 2016-10-13 0.980 30,750,000 +90,000 0.36% 30,135,000
2016-10-14 2016-10-12 1.000 30,660,000 -5,000 0.35% 30,660,000
2016-10-13 2016-10-11 1.000 30,665,000 -460,000 0.35% 30,665,000
2016-10-12 2016-10-07 0.990 31,125,000 +20,000 0.36% 30,813,750
2016-10-11 2016-10-06 1.020 31,105,000 -100,000 0.36% 31,727,100
2016-10-07 2016-10-05 0.990 31,205,000 +20,000 0.36% 30,892,950
2016-10-06 2016-10-04 1.000 31,185,000 -45,000 0.36% 31,185,000
2016-10-05 2016-10-03 1.000 31,230,000 +20,000 0.36% 31,230,000
2016-10-03 2016-09-29 1.000 31,210,000 +70,000 0.36% 31,210,000
2016-09-30 2016-09-28 1.000 31,140,000 +45,000 0.36% 31,140,000
2016-09-29 2016-09-27 1.000 31,095,000 -110,000 0.36% 31,095,000
2016-09-28 2016-09-26 1.000 31,205,000 -125,000 0.36% 31,205,000
2016-09-27 2016-09-23 1.020 31,330,000 +10,000 0.36% 31,956,600
2016-09-26 2016-09-22 1.030 31,320,000 -60,000 0.36% 32,259,600
2016-09-23 2016-09-21 1.030 31,380,000 +50,000 0.36% 32,321,400
2016-09-22 2016-09-20 1.020 31,330,000 +10,000 0.36% 31,956,600
2016-09-21 2016-09-19 1.040 31,320,000 +40,000 0.36% 32,572,800
2016-09-20 2016-09-15 1.060 31,280,000 -55,000 0.36% 33,156,800
2016-09-19 2016-09-14 1.040 31,335,000 -80,000 0.36% 32,588,400
2016-09-15 2016-09-13 1.030 31,415,000 +30,000 0.36% 32,357,450
2016-09-14 2016-09-12 1.040 31,385,000 -40,000 0.36% 32,640,400
2016-09-13 2016-09-09 1.060 31,425,000 +160,000 0.36% 33,310,500
2016-09-12 2016-09-08 1.070 31,265,000 +15,000 0.36% 33,453,550
2016-09-09 2016-09-07 1.050 31,250,000 -145,000 0.36% 32,812,500
2016-09-08 2016-09-06 1.080 31,395,000 -25,000 0.36% 33,906,600
2016-09-07 2016-09-05 1.060 31,420,000 -15,000 0.36% 33,305,200
2016-09-06 2016-09-02 1.040 31,435,000 +595,000 0.36% 32,692,400
2016-09-05 2016-09-01 1.060 30,840,000 +140,000 0.36% 32,690,400
2016-09-02 2016-08-31 1.060 30,700,000 +70,000 0.36% 32,542,000
2016-09-01 2016-08-30 1.090 30,630,000 -60,000 0.35% 33,386,700
2016-08-31 2016-08-29 1.120 30,690,000 -35,000 0.36% 34,372,800
2016-08-29 2016-08-25 1.050 30,725,000 -20,000 0.36% 32,261,250
2016-08-26 2016-08-24 1.050 30,745,000 -30,000 0.36% 32,282,250
2016-08-24 2016-08-22 1.070 30,775,000 -5,000 0.36% 32,929,250
2016-08-23 2016-08-19 1.080 30,780,000 -70,000 0.36% 33,242,400
2016-08-22 2016-08-18 1.140 30,850,000 +75,000 0.36% 35,169,000
2016-08-19 2016-08-17 1.150 30,775,000 -160,000 0.36% 35,391,250
2016-08-18 2016-08-16 1.120 30,935,000 +40,000 0.36% 34,647,200
2016-08-17 2016-08-15 1.090 30,895,000 +95,000 0.36% 33,675,550
2016-08-16 2016-08-12 1.100 30,800,000 -100,000 0.36% 33,880,000
2016-08-15 2016-08-11 1.080 30,900,000 -10,000 0.36% 33,372,000
2016-08-12 2016-08-10 1.080 30,910,000 +40,000 0.36% 33,382,800
2016-08-11 2016-08-09 1.100 30,870,000 +180,000 0.36% 33,957,000
2016-08-10 2016-08-08 1.130 30,690,000 -120,000 0.36% 34,679,700
2016-08-09 2016-08-05 1.000 30,810,000 -10,000 0.36% 30,810,000
2016-08-08 2016-08-04 1.000 30,820,000 -95,000 0.36% 30,820,000
2016-08-05 2016-08-03 1.000 30,915,000 +5,000 0.36% 30,915,000
2016-08-04 2016-08-01 1.010 30,910,000 -250,000 0.36% 31,219,100
2016-08-03 2016-07-29 1.020 31,160,000 +50,000 0.36% 31,783,200
2016-08-01 2016-07-28 1.030 31,110,000 +15,000 0.36% 32,043,300
2016-07-29 2016-07-27 1.050 31,095,000 +70,000 0.36% 32,649,750
2016-07-28 2016-07-26 1.080 31,025,000 +60,000 0.36% 33,507,000
2016-07-27 2016-07-25 1.080 30,965,000 +40,000 0.36% 33,442,200
2016-07-26 2016-07-22 1.100 30,925,000 +20,000 0.36% 34,017,500
2016-07-22 2016-07-20 1.110 30,905,000 -170,000 0.36% 34,304,550
2016-07-21 2016-07-19 1.020 31,075,000 -75,000 0.36% 31,696,500
2016-07-20 2016-07-18 0.990 31,150,000 +40,000 0.36% 30,838,500
2016-07-19 2016-07-15 1.010 31,110,000 +205,000 0.36% 31,421,100
2016-07-18 2016-07-14 1.020 30,905,000 +120,000 0.36% 31,523,100
2016-07-15 2016-07-13 1.000 30,785,000 +80,000 0.36% 30,785,000
2016-07-14 2016-07-12 1.010 30,705,000 +40,000 0.36% 31,012,050
2016-07-11 2016-07-07 1.020 30,665,000 -30,000 0.35% 31,278,300
2016-07-06 2016-07-04 1.030 30,695,000 -40,000 0.36% 31,615,850
2016-07-05 2016-06-30 1.030 30,735,000 +60,000 0.36% 31,657,050
2016-07-04 2016-06-29 1.040 30,675,000 -55,000 0.36% 31,902,000
2016-06-30 2016-06-28 1.000 30,730,000 -40,000 0.36% 30,730,000
2016-06-29 2016-06-27 1.000 30,770,000 +20,000 0.36% 30,770,000
2016-06-28 2016-06-24 1.000 30,750,000 +50,000 0.36% 30,750,000
2016-06-27 2016-06-23 1.020 30,700,000 +70,000 0.36% 31,314,000
2016-06-24 2016-06-22 1.020 30,630,000 -75,000 0.35% 31,242,600
2016-06-23 2016-06-21 1.040 30,705,000 +15,000 0.36% 31,933,200
2016-06-22 2016-06-20 1.040 30,690,000 +15,000 0.36% 31,917,600
2016-06-21 2016-06-17 1.050 30,675,000 -5,000 0.36% 32,208,750
2016-06-20 2016-06-16 1.050 30,680,000 +20,000 0.36% 32,214,000
2016-06-17 2016-06-15 1.050 30,660,000 +35,000 0.35% 32,193,000
2016-06-16 2016-06-14 1.060 30,625,000 +20,000 0.35% 32,462,500
2016-06-15 2016-06-13 1.060 30,605,000 +80,000 0.35% 32,441,300
2016-06-14 2016-06-10 1.100 30,525,000 +70,000 0.35% 33,577,500
2016-06-13 2016-06-08 1.150 30,455,000 -40,000 0.35% 35,023,250
2016-06-10 2016-06-07 1.180 30,495,000 -500,000 0.35% 35,984,100
2016-06-08 2016-06-06 1.180 30,995,000 +65,000 0.36% 36,574,100
2016-06-07 2016-06-03 1.170 30,930,000 -300,000 0.36% 36,188,100
2016-06-06 2016-06-02 1.180 31,230,000 +365,000 0.36% 36,851,400
2016-06-03 2016-06-01 1.140 30,865,000 -50,000 0.36% 35,186,100
2016-06-02 2016-05-31 1.220 30,915,000 +590,000 0.36% 37,716,300
2016-06-01 2016-05-30 0.980 30,325,000 -110,000 0.35% 29,718,500
2016-05-31 2016-05-27 1.000 30,435,000 -310,000 0.35% 30,435,000
2016-05-30 2016-05-26 0.980 30,745,000 -20,000 0.36% 30,130,100
2016-05-27 2016-05-25 1.040 30,765,000 -200,000 0.36% 31,995,600
2016-05-25 2016-05-23 1.090 30,965,000 -110,000 0.36% 33,751,850
2016-05-24 2016-05-20 1.060 31,075,000 -35,000 0.36% 32,939,500
2016-05-23 2016-05-19 1.090 31,110,000 +30,000 0.36% 33,909,900
2016-05-19 2016-05-17 1.120 31,080,000 -30,000 0.36% 34,809,600
2016-05-18 2016-05-16 1.130 31,110,000 -55,000 0.36% 35,154,300
2016-05-17 2016-05-13 1.120 31,165,000 +15,000 0.36% 34,904,800
2016-05-16 2016-05-12 1.140 31,150,000 -55,000 0.36% 35,511,000
2016-05-13 2016-05-11 1.180 31,205,000 -5,000 0.36% 36,821,900
2016-05-12 2016-05-10 1.170 31,210,000 -60,000 0.36% 36,515,700
2016-05-11 2016-05-09 1.160 31,270,000 -135,000 0.36% 36,273,200
2016-05-10 2016-05-06 1.200 31,405,000 +60,000 0.36% 37,686,000
2016-05-09 2016-05-05 1.240 31,345,000 +20,000 0.36% 38,867,800
2016-05-06 2016-05-04 1.270 31,325,000 +20,000 0.36% 39,782,750
2016-05-05 2016-05-03 1.280 31,305,000 +10,000 0.36% 40,070,400
2016-05-04 2016-04-29 1.270 31,295,000 -5,000 0.36% 39,744,650
2016-05-03 2016-04-28 1.160 31,300,000 +360,000 0.36% 36,308,000
2016-04-29 2016-04-27 1.210 30,940,000 +35,000 0.36% 37,437,400
2016-04-28 2016-04-26 1.250 30,905,000 -80,000 0.36% 38,631,250
2016-04-27 2016-04-25 1.280 30,985,000 +70,000 0.36% 39,660,800
2016-04-26 2016-04-22 1.280 30,915,000 -90,000 0.36% 39,571,200
2016-04-25 2016-04-21 1.310 31,005,000 -145,000 0.36% 40,616,550
2016-04-22 2016-04-20 1.320 31,150,000 +55,000 0.36% 41,118,000
2016-04-21 2016-04-19 1.350 31,095,000 -30,000 0.36% 41,978,250
2016-04-20 2016-04-18 1.340 31,125,000 +135,000 0.36% 41,707,500
2016-04-19 2016-04-15 1.340 30,990,000 +55,000 0.36% 41,526,600
2016-04-18 2016-04-14 1.340 30,935,000 +200,000 0.36% 41,452,900
2016-04-15 2016-04-13 1.330 30,735,000 -165,000 0.36% 40,877,550
2016-04-14 2016-04-12 1.330 30,900,000 +130,000 0.36% 41,097,000
2016-04-13 2016-04-11 1.360 30,770,000 +300,000 0.36% 41,847,200
2016-04-12 2016-04-08 1.310 30,470,000 +115,000 0.35% 39,915,700
2016-04-11 2016-04-07 1.310 30,355,000 +130,000 0.35% 39,765,050
2016-04-08 2016-04-06 1.350 30,225,000 +510,000 0.35% 40,803,750
2016-04-07 2016-04-05 1.360 29,715,000 +40,000 0.34% 40,412,400
2016-04-06 2016-04-01 1.330 29,675,000 +130,000 0.34% 39,467,750
2016-04-05 2016-03-31 1.360 29,545,000 +135,000 0.34% 40,181,200
2016-04-01 2016-03-30 1.390 29,410,000 +65,000 0.34% 40,879,900
2016-03-31 2016-03-29 1.370 29,345,000 -215,000 0.34% 40,202,650
2016-03-30 2016-03-24 1.430 29,560,000 -10,000 0.34% 42,270,800
2016-03-29 2016-03-23 1.440 29,570,000 +25,000 0.34% 42,580,800
2016-03-24 2016-03-22 1.430 29,545,000 -50,000 0.34% 42,249,350
2016-03-23 2016-03-21 1.420 29,595,000 +155,000 0.34% 42,024,900
2016-03-22 2016-03-18 1.460 29,440,000 +30,000 0.34% 42,982,400
2016-03-21 2016-03-17 1.480 29,410,000 -420,000 0.34% 43,526,800
2016-03-18 2016-03-16 1.470 29,830,000 +10,000 0.35% 43,850,100
2016-03-17 2016-03-15 1.460 29,820,000 +90,000 0.35% 43,537,200
2016-03-16 2016-03-14 1.490 29,730,000 -680,000 0.34% 44,297,700
2016-03-15 2016-03-11 1.330 30,410,000 -30,000 0.35% 40,445,300
2016-03-14 2016-03-10 1.320 30,440,000 +170,000 0.35% 40,180,800
2016-03-11 2016-03-09 1.360 30,270,000 +80,000 0.35% 41,167,200
2016-03-10 2016-03-08 1.380 30,190,000 +105,000 0.35% 41,662,200
2016-03-09 2016-03-07 1.440 30,085,000 -90,000 0.35% 43,322,400
2016-03-08 2016-03-04 1.460 30,175,000 -70,000 0.35% 44,055,500
2016-03-07 2016-03-03 1.430 30,245,000 +230,000 0.35% 43,250,350
2016-03-04 2016-03-02 1.480 30,015,000 +325,000 0.35% 44,422,200
2016-03-03 2016-03-01 1.430 29,690,000 +130,000 0.34% 42,456,700
2016-03-02 2016-02-29 1.390 29,560,000 -340,000 0.34% 41,088,400
2016-03-01 2016-02-26 1.380 29,900,000 +5,000 0.35% 41,262,000
2016-02-29 2016-02-25 1.390 29,895,000 +285,000 0.35% 41,554,050
2016-02-26 2016-02-24 1.440 29,610,000 +275,000 0.34% 42,638,400
2016-02-25 2016-02-23 1.530 29,335,000 +190,000 0.34% 44,882,550
2016-02-23 2016-02-19 1.580 29,145,000 -120,000 0.34% 46,049,100
2016-02-22 2016-02-18 1.550 29,265,000 +55,000 0.34% 45,360,750
2016-02-19 2016-02-17 1.510 29,210,000 +620,000 0.34% 44,107,100
2016-02-18 2016-02-16 1.580 28,590,000 -45,000 0.33% 45,172,200
2016-02-17 2016-02-15 1.400 28,635,000 -65,000 0.33% 40,089,000
2016-02-16 2016-02-12 1.260 28,700,000 -175,000 0.33% 36,162,000
2016-02-15 2016-02-11 1.470 28,875,000 +470,000 0.33% 42,446,250
2016-02-12 2016-02-05 1.630 28,405,000 -30,000 0.33% 46,300,150
2016-02-11 2016-02-04 1.630 28,435,000 -5,000 0.33% 46,349,050
2016-02-05 2016-02-03 1.610 28,440,000 +70,000 0.33% 45,788,400
2016-02-04 2016-02-02 1.650 28,370,000 -315,000 0.33% 46,810,500
2016-02-03 2016-02-01 1.660 28,685,000 -55,000 0.33% 47,617,100
2016-02-02 2016-01-29 1.690 28,740,000 -260,000 0.33% 48,570,600
2016-02-01 2016-01-28 1.650 29,000,000 -30,000 0.34% 47,850,000
2016-01-29 2016-01-27 1.650 29,030,000 +40,000 0.34% 47,899,500
2016-01-28 2016-01-26 1.630 28,990,000 -255,000 0.34% 47,253,700
2016-01-27 2016-01-25 1.700 29,245,000 +300,000 0.34% 49,716,500
2016-01-26 2016-01-22 1.680 28,945,000 +105,000 0.34% 48,627,600
2016-01-25 2016-01-21 1.600 28,840,000 -490,000 0.33% 46,144,000
2016-01-22 2016-01-20 1.680 29,330,000 +1,260,000 0.34% 49,274,400
2016-01-21 2016-01-19 1.850 28,070,000 -725,000 0.32% 51,929,500
2016-01-20 2016-01-18 1.620 28,795,000 +85,000 0.33% 46,647,900
2016-01-19 2016-01-15 1.600 28,710,000 -90,000 0.33% 45,936,000
2016-01-18 2016-01-14 1.660 28,800,000 +395,000 0.33% 47,808,000
2016-01-15 2016-01-13 1.670 28,405,000 +535,000 0.33% 47,436,350
2016-01-14 2016-01-12 1.620 27,870,000 +930,000 0.32% 45,149,400
2016-01-13 2016-01-11 1.620 26,940,000 +975,000 0.31% 43,642,800
2016-01-12 2016-01-08 1.930 25,965,000 +485,000 0.30% 50,112,450
2016-01-11 2016-01-07 1.990 25,480,000 +6,855,000 0.29% 50,705,200
2016-01-08 2016-01-06 2.190 18,625,000 -15,000 0.22% 40,788,750
2016-01-07 2016-01-05 2.240 18,640,000 +80,000 0.22% 41,753,600
2016-01-06 2016-01-04 2.230 18,560,000 +20,000 0.21% 41,388,800
2016-01-05 2015-12-31 2.320 18,540,000 +70,000 0.21% 43,012,800
2016-01-04 2015-12-29 2.370 18,470,000 +430,000 0.21% 43,773,900
2015-12-30 2015-12-28 2.400 18,040,000 -1,165,000 0.21% 43,296,000
2015-12-29 2015-12-24 2.280 19,205,000 -230,000 0.22% 43,787,400
2015-12-23 2015-12-21 2.440 19,435,000 -270,000 0.22% 47,421,400
2015-12-22 2015-12-18 2.450 19,705,000 -100,000 0.23% 48,277,250
2015-12-21 2015-12-17 2.450 19,805,000 -580,000 0.23% 48,522,250
2015-12-18 2015-12-16 2.430 20,385,000 +135,000 0.24% 49,535,550
2015-12-17 2015-12-15 2.350 20,250,000 +90,000 0.23% 47,587,500
2015-12-16 2015-12-14 2.200 20,160,000 -455,000 0.23% 44,352,000
2015-12-15 2015-12-11 2.090 20,615,000 -435,000 0.24% 43,085,350
2015-12-14 2015-12-10 2.110 21,050,000 +255,000 0.24% 44,415,500
2015-12-11 2015-12-09 2.100 20,795,000 -165,000 0.24% 43,669,500
2015-12-10 2015-12-08 2.120 20,960,000 -185,000 0.24% 44,435,200
2015-12-09 2015-12-07 2.130 21,145,000 -290,000 0.24% 45,038,850
2015-12-08 2015-12-04 2.040 21,435,000 -340,000 0.25% 43,727,400
2015-12-07 2015-12-03 1.990 21,775,000 +5,240,000 0.25% 43,332,250
2015-12-04 2015-12-02 2.260 16,535,000 +1,205,000 0.19% 37,369,100
2015-12-03 2015-12-01 2.520 15,330,000 +300,000 0.18% 38,631,600
2015-12-02 2015-11-30 2.430 15,030,000 -575,000 0.17% 36,522,900
2015-12-01 2015-11-27 2.370 15,605,000 +3,735,000 0.18% 36,983,850
2015-11-30 2015-11-26 2.530 11,870,000 -1,165,000 0.14% 30,031,100
2015-11-27 2015-11-25 2.240 13,035,000 +70,000 0.15% 29,198,400
2015-11-26 2015-11-24 2.370 12,965,000 -705,000 0.15% 30,727,050
2015-11-25 2015-11-23 2.120 13,670,000 -1,410,000 0.16% 28,980,400
2015-11-24 2015-11-20 2.000 15,080,000 -805,000 0.17% 30,160,000
2015-11-23 2015-11-19 1.960 15,885,000 -2,120,000 0.18% 31,134,600
2015-11-20 2015-11-18 1.730 18,005,000 -65,000 0.21% 31,148,650
2015-11-19 2015-11-17 1.830 18,070,000 +35,000 0.21% 33,068,100
2015-11-18 2015-11-16 1.770 18,035,000 +290,000 0.21% 31,921,950
2015-11-17 2015-11-13 1.800 17,745,000 -260,000 0.21% 31,941,000
2015-11-16 2015-11-12 1.710 18,005,000 -670,000 0.21% 30,788,550
2015-11-13 2015-11-11 1.470 18,675,000 +180,000 0.22% 27,452,250
2015-11-12 2015-11-10 1.430 18,495,000 +930,000 0.21% 26,447,850
2015-11-11 2015-11-09 1.450 17,565,000 +700,000 0.20% 25,469,250
2015-11-10 2015-11-06 1.590 16,865,000 -400,000 0.20% 26,815,350
2015-11-09 2015-11-05 1.610 17,265,000 +155,000 0.20% 27,796,650
2015-11-06 2015-11-04 1.570 17,110,000 +275,000 0.20% 26,862,700
2015-11-05 2015-11-03 1.620 16,835,000 +460,000 0.19% 27,272,700
2015-11-04 2015-11-02 1.590 16,375,000 -1,210,000 0.19% 26,036,250
2015-11-03 2015-10-30 1.660 17,585,000 +165,000 0.20% 29,191,100
2015-11-02 2015-10-29 1.650 17,420,000 +2,150,000 0.20% 28,743,000
2015-10-30 2015-10-28 1.630 15,270,000 +3,475,000 0.18% 24,890,100
2015-10-29 2015-10-27 2.250 11,795,000 -180,000 0.14% 26,538,750
2015-10-28 2015-10-26 1.900 11,975,000 +85,000 0.14% 22,752,500
2015-10-27 2015-10-23 1.860 11,890,000 +450,000 0.14% 22,115,400
2015-10-26 2015-10-22 1.780 11,440,000 +170,000 0.13% 20,363,200
2015-10-23 2015-10-20 1.670 11,270,000 -2,365,000 0.13% 18,820,900
2015-10-22 2015-10-19 1.410 13,635,000 -515,000 0.16% 19,225,350
2015-10-20 2015-10-16 1.260 14,150,000 -15,000 0.16% 17,829,000
2015-10-19 2015-10-15 1.220 14,165,000 +1,460,000 0.16% 17,281,300
2015-10-16 2015-10-14 1.120 12,705,000 +85,000 0.15% 14,229,600
2015-10-15 2015-10-13 1.220 12,620,000 +125,000 0.15% 15,396,400
2015-10-14 2015-10-12 1.300 12,495,000 +295,000 0.14% 16,243,500
2015-10-13 2015-10-09 1.380 12,200,000 -360,000 0.14% 16,836,000
2015-10-12 2015-10-08 1.400 12,560,000 +330,000 0.15% 17,584,000
2015-10-09 2015-10-07 1.360 12,230,000 -280,000 0.14% 16,632,800
2015-10-08 2015-10-06 1.300 12,510,000 +255,000 0.14% 16,263,000
2015-10-07 2015-10-05 1.230 12,255,000 +55,000 0.14% 15,073,650
2015-10-06 2015-10-02 1.160 12,200,000 -590,000 0.14% 14,152,000
2015-10-05 2015-09-30 1.020 12,790,000 +40,000 0.15% 13,045,800
2015-10-02 2015-09-29 1.050 12,750,000 -40,000 0.15% 13,387,500
2015-09-30 2015-09-25 1.050 12,790,000 +110,000 0.15% 13,429,500
2015-09-25 2015-09-23 0.970 12,680,000 +85,000 0.15% 12,299,600
2015-09-23 2015-09-21 1.000 12,595,000 -205,000 0.15% 12,595,000
2015-09-22 2015-09-18 1.000 12,800,000 -180,000 0.15% 12,800,000
2015-09-21 2015-09-17 1.000 12,980,000 -160,000 0.15% 12,980,000
2015-09-18 2015-09-16 1.010 13,140,000 -70,000 0.15% 13,271,400
2015-09-17 2015-09-15 1.000 13,210,000 +595,000 0.15% 13,210,000
2015-09-16 2015-09-14 1.200 12,615,000 +180,000 0.15% 15,138,000
2015-09-15 2015-09-11 1.260 12,435,000 -335,000 0.14% 15,668,100
2015-09-14 2015-09-10 1.260 12,770,000 +360,000 0.15% 16,090,200
2015-09-11 2015-09-09 1.380 12,410,000 +760,000 0.14% 17,125,800
2015-09-10 2015-09-08 1.210 11,650,000 +50,000 0.13% 14,096,500
2015-09-09 2015-09-07 1.200 11,600,000 +50,000 0.13% 13,920,000
2015-09-08 2015-09-04 1.220 11,550,000 -100,000 0.13% 14,091,000
2015-09-07 2015-09-02 1.220 11,650,000 +200,000 0.13% 14,213,000
2015-09-04 2015-09-01 1.260 11,450,000 +100,000 0.13% 14,427,000
2015-09-02 2015-08-31 1.300 11,350,000 -50,000 0.13% 14,755,000
2015-09-01 2015-08-28 1.300 11,400,000 +100,000 0.13% 14,820,000
2015-08-31 2015-08-27 1.380 11,300,000 +200,000 0.13% 15,594,000
2015-08-28 2015-08-26 1.350 11,100,000 +50,000 0.13% 14,985,000
2015-08-27 2015-08-25 1.430 11,050,000 -100,000 0.13% 15,801,500
2015-08-26 2015-08-24 146.200 11,150,000 +350,000 0.13% 1,630,130,000
2015-08-25 2015-08-21 160.800 10,800,000 +10,689,000 0.12% 1,736,640,000
2015-08-24 2015-08-20 150.200 111,000 +4,000 0.13% 16,672,200
2015-08-21 2015-08-19 152.400 107,000 -10,500 0.12% 16,306,800
2015-08-20 2015-08-18 139.600 117,500 -4,500 0.14% 16,403,000
2015-08-19 2015-08-17 135.400 122,000 -3,500 0.14% 16,518,800
2015-08-18 2015-08-14 140.600 125,500 +3,500 0.15% 17,645,300
2015-08-17 2015-08-13 142.800 122,000 -2,500 0.14% 17,421,600
2015-08-14 2015-08-12 132.000 124,500 -500 0.14% 16,434,000
2015-08-13 2015-08-11 143.000 125,000 +500 0.14% 17,875,000
2015-08-12 2015-08-10 137.200 124,500 -8,500 0.14% 17,081,400
2015-08-11 2015-08-07 125.200 133,000 +10,500 0.15% 16,651,600
2015-08-10 2015-08-06 121.000 122,500 -7,500 0.14% 14,822,500
2015-08-07 2015-08-05 105.800 130,000 -38,500 0.15% 13,754,000
2015-08-06 2015-08-04 99.600 168,500 +500 0.20% 16,782,600
2015-08-05 2015-08-03 101.400 168,000 -21,000 0.19% 17,035,200
2015-08-04 2015-07-31 99.200 189,000 -11,000 0.22% 18,748,800
2015-08-03 2015-07-30 91.500 200,000 -33,000 0.23% 18,300,000
2015-07-31 2015-07-29 83.500 233,000 -58,000 0.27% 19,455,500
2015-07-30 2015-07-28 78.900 291,000 +17,000 0.34% 22,959,900
2015-07-29 2015-07-27 77.600 274,000 +19,500 0.32% 21,262,400
2015-07-28 2015-07-24 76.900 254,500 -14,500 0.29% 19,571,050
2015-07-27 2015-07-23 74.300 269,000 -41,500 0.31% 19,986,700
2015-07-24 2015-07-22 70.500 310,500 -78,500 0.36% 21,890,250
2015-07-23 2015-07-21 68.400 389,000 -15,000 0.45% 26,607,600
2015-07-22 2015-07-20 63.200 404,000 -9,500 0.47% 25,532,800
2015-07-21 2015-07-17 59.300 413,500 -2,500 0.48% 24,520,550
2015-07-16 2015-07-14 60.000 416,000 +5,500 0.48% 24,960,000
2015-07-15 2015-07-13 58.500 410,500 -7,000 0.48% 24,014,250
2015-07-14 2015-07-10 54.300 417,500 -6,000 0.48% 22,670,250
2015-07-13 2015-07-09 54.200 423,500 -25,000 0.49% 22,953,700
2015-07-10 2015-07-08 38.800 448,500 +1,500 0.52% 17,401,800
2015-07-09 2015-07-07 45.800 447,000 -5,000 0.52% 20,472,600
2015-07-08 2015-07-06 44.100 452,000 -7,500 0.52% 19,933,200
2015-07-07 2015-07-03 47.900 459,500 +6,500 0.53% 22,010,050
2015-07-06 2015-07-02 49.400 453,000 +6,500 0.52% 22,378,200
2015-07-03 2015-06-30 52.500 446,500 +14,500 0.52% 23,441,250
2015-07-02 2015-06-29 53.300 432,000 +7,000 0.50% 23,025,600
2015-06-30 2015-06-26 58.700 425,000 +35,000 0.49% 24,947,500
2015-06-29 2015-06-25 65.200 390,000 -2,500 0.45% 25,428,000
2015-06-26 2015-06-24 67.900 392,500 +1,000 0.45% 26,650,750
2015-06-25 2015-06-23 73.400 391,500 +19,500 0.45% 28,736,100
2015-06-24 2015-06-22 75.900 372,000 +16,500 0.43% 28,234,800
2015-06-23 2015-06-19 73.200 355,500 -34,500 0.41% 26,022,600
2015-06-19 2015-06-17 80.000 390,000 -17,500 0.45% 31,200,000
2015-06-18 2015-06-16 74.700 407,500 -13,000 0.47% 30,440,250
2015-06-17 2015-06-15 71.800 420,500 +12,000 0.49% 30,191,900
2015-06-16 2015-06-12 74.800 408,500 -19,500 0.47% 30,555,800
2015-06-15 2015-06-11 77.200 428,000 -51,500 0.50% 33,041,600
2015-06-12 2015-06-10 72.800 479,500 -87,000 0.55% 34,907,600
2015-06-11 2015-06-09 65.900 566,500 -2,500 0.66% 37,332,350
2015-06-10 2015-06-08 66.500 569,000 +38,500 0.66% 37,838,500
2015-06-09 2015-06-05 58.100 530,500 +5,000 0.61% 30,822,050
2015-06-05 2015-06-03 58.900 525,500 +1,500 0.61% 30,951,950
2015-06-04 2015-06-02 60.300 524,000 +5,500 0.61% 31,597,200
2015-06-03 2015-06-01 61.800 518,500 -7,500 0.60% 32,043,300
2015-06-02 2015-05-29 60.200 526,000 -14,500 0.61% 31,665,200
2015-06-01 2015-05-28 64.100 540,500 -6,000 0.63% 34,646,050
2015-05-29 2015-05-27 63.300 546,500 -4,500 0.63% 34,593,450
2015-05-28 2015-05-26 63.100 551,000 -4,000 0.64% 34,768,100
2015-05-27 2015-05-22 62.000 555,000 -1,500 0.64% 34,410,000
2015-05-26 2015-05-21 61.800 556,500 -2,000 0.64% 34,391,700
2015-05-22 2015-05-20 60.300 558,500 -10,500 0.65% 33,677,550
2015-05-21 2015-05-19 63.500 569,000 -500 0.66% 36,131,500
2015-05-20 2015-05-18 65.900 569,500 -1,500 0.66% 37,530,050
2015-05-19 2015-05-15 67.700 571,000 +8,500 0.66% 38,656,700
2015-05-18 2015-05-14 69.800 562,500 +29,500 0.65% 39,262,500
2015-05-15 2015-05-13 69.800 533,000 +6,500 0.62% 37,203,400
2015-05-14 2015-05-12 72.300 526,500 -2,000 0.61% 38,065,950
2015-05-13 2015-05-11 71.700 528,500 +5,500 0.61% 37,893,450
2015-05-12 2015-05-08 74.500 523,000 -17,500 0.61% 38,963,500
2015-05-11 2015-05-07 70.000 540,500 +29,000 0.63% 37,835,000
2015-05-07 2015-05-05 72.100 511,500 +27,500 0.59% 36,879,150
2015-05-06 2015-05-04 75.900 484,000 +31,500 0.56% 36,735,600
2015-05-05 2015-04-30 73.500 452,500 -3,000 0.52% 33,258,750
2015-05-04 2015-04-29 71.000 455,500 -5,500 0.53% 32,340,500
2015-04-30 2015-04-28 71.500 461,000 +8,000 0.53% 32,961,500
2015-04-29 2015-04-27 68.800 453,000 +80,500 0.52% 31,166,400
2015-04-28 2015-04-24 67.000 372,500 -500 0.43% 24,957,500
2015-04-27 2015-04-23 66.500 373,000 +36,000 0.43% 24,804,500
2015-04-24 2015-04-22 68.500 337,000 +22,000 0.39% 23,084,500
2015-04-23 2015-04-21 66.700 315,000 +6,000 0.36% 21,010,500
2015-04-22 2015-04-20 65.000 309,000 +43,000 0.36% 20,085,000
2015-04-21 2015-04-17 69.900 266,000 +35,500 0.31% 18,593,400
2015-04-20 2015-04-16 74.900 230,500 +18,500 0.27% 17,264,450
2015-04-17 2015-04-15 67.800 212,000 -2,500 0.25% 14,373,600
2015-04-16 2015-04-14 67.600 214,500 -3,000 0.25% 14,500,200
2015-04-15 2015-04-13 65.000 217,500 -3,500 0.25% 14,137,500
2015-04-14 2015-04-10 65.200 221,000 -4,000 0.26% 14,409,200
2015-04-13 2015-04-09 66.900 225,000 +9,500 0.26% 15,052,500
2015-04-10 2015-04-08 64.400 215,500 +17,500 0.25% 13,878,200
2015-04-09 2015-04-02 72.800 198,000 -12,000 0.23% 14,414,400
2015-04-08 2015-04-01 72.300 210,000 -3,000 0.24% 15,183,000
2015-04-02 2015-03-31 80.000 213,000 +35,500 0.25% 17,040,000
2015-04-01 2015-03-30 84.700 177,500 +4,000 0.21% 15,034,250
2015-03-31 2015-03-27 67.700 173,500 +9,500 0.20% 11,745,950
2015-03-30 2015-03-26 68.600 164,000 -37,000 0.19% 11,250,400
2015-03-27 2015-03-25 58.500 201,000 -32,000 0.23% 11,758,500
2015-03-26 2015-03-24 49.600 233,000 +2,000 0.27% 11,556,800
2015-03-25 2015-03-23 50.600 231,000 -2,500 0.27% 11,688,600
2015-03-24 2015-03-20 50.300 233,500 -8,500 0.27% 11,745,050
2015-03-23 2015-03-19 50.700 242,000 -1,500 0.28% 12,269,400
2015-03-20 2015-03-18 51.600 243,500 +11,500 0.28% 12,564,600
2015-03-19 2015-03-17 50.500 232,000 -14,000 0.27% 11,716,000
2015-03-18 2015-03-16 48.900 246,000 +5,500 0.28% 12,029,400
2015-03-17 2015-03-13 50.000 240,500 -7,000 0.28% 12,025,000
2015-03-16 2015-03-12 49.000 247,500 -43,000 0.29% 12,127,500
2015-03-13 2015-03-11 40.000 290,500 -6,000 0.34% 11,620,000
2015-03-12 2015-03-10 39.600 296,500 -6,500 0.34% 11,741,400
2015-03-11 2015-03-09 41.000 303,000 +17,500 0.35% 12,423,000
2015-03-10 2015-03-06 39.500 285,500 +500 0.33% 11,277,250
2015-03-09 2015-03-05 37.600 285,000 -7,000 0.33% 10,716,000
2015-03-06 2015-03-04 38.300 292,000 +19,000 0.34% 11,183,600
2015-03-05 2015-03-03 37.200 273,000 +2,500 0.32% 10,155,600
2015-03-04 2015-03-02 41.700 270,500 -4,000 0.31% 11,279,850
2015-03-03 2015-02-27 39.800 274,500 +500 0.32% 10,925,100
2015-03-02 2015-02-26 37.100 274,000 -5,500 0.32% 10,165,400
2015-02-27 2015-02-25 35.100 279,500 -12,500 0.32% 9,810,450
2015-02-26 2015-02-24 37.600 292,000 -5,000 0.34% 10,979,200
2015-02-25 2015-02-23 37.700 297,000 +2,000 0.34% 11,196,900
2015-02-24 2015-02-18 35.700 295,000 -67,500 0.34% 10,531,500
2015-02-23 2015-02-16 27.900 362,500 -56,500 0.42% 10,113,750
2015-02-17 2015-02-13 22.900 419,000 -13,000 0.48% 9,595,100
2015-02-16 2015-02-12 21.700 432,000 -90,500 0.50% 9,374,400
2015-02-13 2015-02-11 22.200 522,500 -3,500 0.60% 11,599,500
2015-02-12 2015-02-10 22.500 526,000 -1,500 0.61% 11,835,000
2015-02-11 2015-02-09 22.300 527,500 +500 0.61% 11,763,250
2015-02-10 2015-02-06 21.500 527,000 +500 0.61% 11,330,500
2015-02-09 2015-02-05 20.700 526,500 +4,000 0.61% 10,898,550
2015-02-06 2015-02-04 20.700 522,500 -6,000 0.60% 10,815,750
2015-02-05 2015-02-03 19.900 528,500 -7,500 0.61% 10,517,150
2015-02-04 2015-02-02 20.200 536,000 -1,000 0.62% 10,827,200
2015-02-03 2015-01-30 21.200 537,000 +21,500 0.62% 11,384,400
2015-02-02 2015-01-29 21.800 515,500 -30,500 0.60% 11,237,900
2015-01-30 2015-01-28 21.600 546,000 +8,000 0.63% 11,793,600
2015-01-29 2015-01-27 21.200 538,000 +30,500 0.62% 11,405,600
2015-01-28 2015-01-26 22.100 507,500 +16,000 0.59% 11,215,750
2015-01-27 2015-01-23 19.000 491,500 +10,000 0.57% 9,338,500
2015-01-26 2015-01-22 19.900 481,500 +9,500 0.56% 9,581,850
2015-01-23 2015-01-21 21.900 472,000 -1,000 0.55% 10,336,800
2015-01-22 2015-01-20 22.300 473,000 -8,500 0.55% 10,547,900
2015-01-21 2015-01-19 23.000 481,500 +500 0.56% 11,074,500
2015-01-20 2015-01-16 24.600 481,000 +22,000 0.56% 11,832,600
2015-01-19 2015-01-15 24.300 459,000 +500 0.53% 11,153,700
2015-01-16 2015-01-14 25.300 458,500 +12,500 0.53% 11,600,050
2015-01-15 2015-01-13 26.800 446,000 +11,500 0.52% 11,952,800
2015-01-14 2015-01-12 28.300 434,500 +500 0.50% 12,296,350
2015-01-13 2015-01-09 25.700 434,000 +1,500 0.50% 11,153,800
2015-01-12 2015-01-08 27.200 432,500 +22,500 0.50% 11,764,000
2015-01-09 2015-01-07 29.600 410,000 -1,500 0.47% 12,136,000
2015-01-08 2015-01-06 30.000 411,500 +9,500 0.48% 12,345,000
2015-01-07 2015-01-05 29.900 402,000 +8,500 0.47% 12,019,800
2015-01-06 2015-01-02 34.800 393,500 -13,000 0.46% 13,693,800
2015-01-05 2014-12-31 35.500 406,500 +16,000 0.47% 14,430,750
2015-01-02 2014-12-29 39.200 390,500 -28,000 0.45% 15,307,600
2014-12-30 2014-12-24 25.100 418,500 +67,500 0.48% 10,504,350
2014-12-04 2014-12-02 45.013 351,000 +101 0.41% 15,799,564
2014-11-26 2014-11-24 45.013 350,899 +86,975 0.41% 15,795,018
2014-11-25 2014-11-21 55.816 263,924 -144,458 0.31% 14,731,215
2014-11-24 2014-11-20 28.208 408,382 -4,499 0.47% 11,519,700
2014-11-21 2014-11-19 23.207 412,881 -87,474 0.48% 9,581,607
2014-11-20 2014-11-18 29.609 500,355 +99,471 0.58% 14,814,788
2014-11-19 2014-11-17 15.204 400,884 -68,980 0.46% 6,095,198
2014-11-17 2014-11-13 4.751 469,864 -15,996 0.54% 2,232,499
2014-11-14 2014-11-12 4.851 485,860 -570,335 0.56% 2,357,102
2014-11-13 2014-11-11 4.001 1,056,195 -25,492 1.22% 4,226,001
2014-11-12 2014-11-10 3.601 1,081,687 +66,980 1.25% 3,895,198
2014-11-11 2014-11-07 3.751 1,014,707 +136,461 1.17% 3,806,251
2014-11-10 2014-11-06 4.001 878,246 +297,414 1.02% 3,513,999
2014-11-07 2014-11-05 3.701 580,832 +41,988 0.67% 2,149,699
2014-11-05 2014-11-03 3.451 538,844 -4,999 0.62% 1,859,549
2014-11-03 2014-10-30 3.501 543,843 -99,971 0.63% 1,904,001
2014-10-30 2014-10-28 3.501 643,814 -23,993 0.75% 2,254,000
2014-10-29 2014-10-27 3.501 667,807 -500 0.77% 2,338,000
2014-10-23 2014-10-21 3.501 668,307 -6,998 0.77% 2,339,750
2014-10-22 2014-10-20 3.551 675,305 +6,998 0.78% 2,398,026
2014-10-20 2014-10-16 3.551 668,307 -1,000 0.77% 2,373,175
2014-10-14 2014-10-10 3.601 669,307 -9,997 0.77% 2,410,201
2014-10-13 2014-10-09 3.801 679,304 +115,467 0.79% 2,582,101
2014-10-10 2014-10-08 3.751 563,837 +19,994 0.65% 2,115,000
2014-10-09 2014-10-07 3.501 543,843 +9,997 0.63% 1,904,001
2014-10-07 2014-10-03 3.251 533,846 -44,987 0.62% 1,735,501
2014-10-06 2014-09-30 3.201 578,833 +9,997 0.67% 1,852,801
2014-10-03 2014-09-29 3.401 568,836 -1,499 0.66% 1,934,601
2014-09-30 2014-09-26 3.851 570,335 -2,000 0.66% 2,196,424
2014-09-29 2014-09-25 3.601 572,335 +159,454 0.66% 2,061,001
2014-09-26 2014-09-24 3.751 412,881 +3,499 0.48% 1,548,751
2014-08-28 2014-08-26 2.851 409,382 -46,986 0.47% 1,167,076
2014-08-26 2014-08-22 2.651 456,368 -179,948 0.53% 1,209,725
2014-08-22 2014-08-20 2.751 636,316 -187,446 0.74% 1,750,375
2014-08-18 2014-08-14 2.801 823,762 -500 0.95% 2,307,200
2014-08-08 2014-08-06 2.851 824,262 -5,998 0.95% 2,349,826
2014-07-29 2014-07-25 2.801 830,260 -21,994 0.96% 2,325,400
2014-07-28 2014-07-24 2.651 852,254 -15,995 0.99% 2,259,126
2014-07-22 2014-07-18 2.701 868,249 +3,999 1.01% 2,344,950
2014-07-15 2014-07-11 2.851 864,250 -57,984 1.00% 2,463,824
2014-07-10 2014-07-08 2.751 922,234 -11,996 1.07% 2,536,876
2014-07-08 2014-07-04 2.701 934,230 -5,498 1.08% 2,523,150
2014-07-07 2014-07-03 2.701 939,728 -4,999 1.09% 2,537,999
2014-06-24 2014-06-20 2.701 944,727 -5,498 1.09% 2,551,500
2014-06-19 2014-06-17 2.601 950,225 -21,994 1.10% 2,471,299
2014-05-14 2014-05-12 2.491 972,219 +1,999 1.13% 2,421,525
2014-05-13 2014-05-09 2.551 970,220 -999 1.12% 2,474,776
2014-04-16 2014-04-14 2.701 971,219 -2,999 1.12% 2,623,049
2014-03-13 2014-03-11 2.676 974,218 +9,190 1.13% 2,607,018
2014-03-05 2014-03-03 2.727 965,028 +991 1.13% 2,631,151
2014-02-21 2014-02-19 2.827 964,037 +990 1.13% 2,725,799
2014-02-20 2014-02-18 2.878 963,047 -990 1.13% 2,771,624
2014-01-03 2013-12-31 2.827 964,037 +2,970 1.13% 2,725,799
2013-12-16 2013-12-12 2.979 961,067 +12,874 1.12% 2,862,976
2013-12-12 2013-12-10 3.080 948,193 -4,951 1.11% 2,920,375
2013-12-03 2013-11-29 3.222 953,144 -138,952 1.11% 3,070,869
2013-12-02 2013-11-28 3.068 1,092,096 -6,844 1.29% 3,350,999
2013-11-26 2013-11-22 3.017 1,098,940 -12,222 1.30% 3,315,799
2013-11-22 2013-11-20 3.017 1,111,162 -19,554 1.32% 3,352,676
2013-10-30 2013-10-28 2.915 1,130,716 +26,398 1.34% 3,296,026
2013-10-28 2013-10-24 2.966 1,104,318 -16,621 1.31% 3,275,551
2013-10-22 2013-10-18 2.915 1,120,939 -4,888 1.33% 3,267,526
2013-10-18 2013-10-16 2.813 1,125,827 -24,443 1.33% 3,166,624
2013-10-17 2013-10-15 2.864 1,150,270 +6,844 1.36% 3,294,201
2013-10-15 2013-10-10 3.273 1,143,426 +51,818 1.35% 3,742,400
2013-10-03 2013-09-30 2.915 1,091,608 -9,777 1.29% 3,182,026
2013-10-02 2013-09-27 2.813 1,101,385 -5,866 1.30% 3,097,876
2013-09-27 2013-09-25 2.762 1,107,251 -3,911 1.31% 3,057,751
2013-09-09 2013-09-05 2.813 1,111,162 +9,777 1.32% 3,125,376
2013-08-29 2013-08-27 2.915 1,101,385 +19,555 1.30% 3,210,526
2013-08-22 2013-08-20 2.813 1,081,830 -9,778 1.28% 3,042,874
2013-08-19 2013-08-15 2.864 1,091,608 -2,933 1.29% 3,126,201
2013-08-16 2013-08-13 2.966 1,094,541 -977 1.30% 3,246,551
2013-08-13 2013-08-09 2.966 1,095,518 -9,777 1.30% 3,249,449
2013-08-05 2013-08-01 3.120 1,105,295 -2,445 1.31% 3,448,024
2013-07-25 2013-07-23 3.324 1,107,740 +978 1.31% 3,682,251
2013-07-17 2013-07-15 3.222 1,106,762 -12,221 1.31% 3,565,800
2013-07-15 2013-07-11 3.171 1,118,983 +12,710 1.32% 3,547,949
2013-06-26 2013-06-24 3.017 1,106,273 -16,621 1.31% 3,337,925
2013-06-21 2013-06-19 3.171 1,122,894 -9,777 1.33% 3,560,350
2013-06-17 2013-06-13 3.017 1,132,671 -5,866 1.34% 3,417,575
2013-06-07 2013-06-05 3.426 1,138,537 -1,956 1.35% 3,901,074
2013-06-06 2013-06-04 3.478 1,140,493 +47,908 1.35% 3,966,101
2013-06-05 2013-06-03 3.171 1,092,585 +1,955 1.29% 3,464,249
2013-06-04 2013-05-31 3.017 1,090,630 -7,821 1.29% 3,290,726
2013-05-30 2013-05-28 2.966 1,098,451 +9,777 1.30% 3,258,149
2013-05-24 2013-05-22 3.068 1,088,674 +488 1.29% 3,340,499
2013-05-23 2013-05-21 2.915 1,088,186 +4,889 1.29% 3,172,051
2013-05-22 2013-05-20 2.813 1,083,297 +19,065 1.28% 3,047,000
2013-05-20 2013-05-15 2.710 1,064,232 +83,105 1.26% 2,884,526
2013-05-14 2013-05-10 2.813 981,127 +36,175 1.16% 2,759,625
2013-05-09 2013-05-07 2.813 944,952 -2,444 1.12% 2,657,876
2013-03-15 2013-03-13 2.762 947,396 +9,777 1.12% 2,616,300
2013-03-14 2013-03-12 2.864 937,619 -9,777 1.11% 2,685,200
2013-03-12 2013-03-08 3.002 947,396 -5,377 1.12% 2,844,429
2013-03-11 2013-03-07 2.951 952,773 +11,499 1.13% 2,811,253
2013-03-05 2013-03-01 2.951 941,274 +4,829 1.13% 2,777,324
2013-02-28 2013-02-26 2.899 936,445 -39,602 1.12% 2,714,600
2013-02-27 2013-02-25 3.002 976,047 +39,119 1.17% 2,930,450
2013-02-25 2013-02-21 3.106 936,928 +9,659 1.12% 2,910,000
2013-02-22 2013-02-20 3.106 927,269 +23,665 1.11% 2,880,001
2013-02-20 2013-02-18 3.106 903,604 +15,937 1.08% 2,806,500
2013-02-19 2013-02-15 2.951 887,667 +966 1.06% 2,619,151
2013-02-01 2013-01-30 3.106 886,701 -483 1.06% 2,754,001
2013-01-29 2013-01-25 3.002 887,184 +9,659 1.06% 2,663,651
2013-01-21 2013-01-17 3.313 877,525 -9,659 1.05% 2,907,201
2013-01-17 2013-01-15 3.261 887,184 -11,591 1.06% 2,893,276
2013-01-15 2013-01-11 3.002 898,775 -11,590 1.08% 2,698,451
2013-01-14 2013-01-10 2.899 910,365 -19,319 1.09% 2,638,999
2013-01-11 2013-01-09 2.899 929,684 +19,319 1.11% 2,695,001
2013-01-04 2013-01-02 2.847 910,365 +1,931 1.09% 2,591,874
2013-01-02 2012-12-27 2.744 908,434 +139,091 1.09% 2,492,326
2012-12-19 2012-12-17 2.588 769,343 +67,613 0.92% 1,991,249
2012-12-17 2012-12-13 2.588 701,730 +2,415 0.84% 1,816,250
2012-12-14 2012-12-12 2.692 699,315 +28,977 0.84% 1,882,399
2012-12-13 2012-12-11 2.692 670,338 +96,590 0.80% 1,804,400
2012-12-12 2012-12-10 2.744 573,748 +96,591 0.69% 1,574,101
2012-12-10 2012-12-06 2.640 477,157 +9,659 0.57% 1,259,700
2012-12-04 2012-11-30 2.557 467,498 +57,954 0.56% 1,195,480
2012-12-03 2012-11-29 2.620 409,544 +15,455 0.49% 1,072,998
2012-11-30 2012-11-28 2.609 394,089 +6,331 0.47% 1,028,359
2012-11-29 2012-11-27 2.609 387,758 +28,511 0.47% 1,011,839
2012-11-27 2012-11-23 2.609 359,247 -3,801 0.44% 937,440
2012-11-23 2012-11-21 2.736 363,048 +8,553 0.44% 993,199
2012-11-21 2012-11-19 2.841 354,495 -475 0.43% 1,007,100
2012-11-20 2012-11-16 2.788 354,970 -2,376 0.43% 989,775
2012-11-13 2012-11-09 2.894 357,346 -24,710 0.44% 1,034,000
2012-11-02 2012-10-31 2.841 382,056 -9,504 0.47% 1,085,400
2012-11-01 2012-10-30 2.894 391,560 +9,504 0.48% 1,133,000
2012-10-30 2012-10-26 2.946 382,056 +4,752 0.47% 1,125,600
2012-10-26 2012-10-24 3.051 377,304 +1,901 0.46% 1,151,299
2012-10-25 2012-10-22 2.946 375,403 +14,255 0.46% 1,105,999
2012-10-24 2012-10-19 3.051 361,148 +27,086 0.44% 1,102,001
2012-10-22 2012-10-18 2.736 334,062 +53,697 0.41% 913,901
2012-10-18 2012-10-16 2.557 280,365 +9,504 0.34% 716,851
2012-10-17 2012-10-15 2.609 270,861 +4,277 0.33% 706,801
2012-10-11 2012-10-09 2.894 266,584 -9,504 0.32% 771,375
2012-10-10 2012-10-08 2.578 276,088 +1,901 0.34% 711,725
2012-09-21 2012-09-19 2.367 274,187 +1,901 0.33% 649,125
2012-09-04 2012-08-31 2.304 272,286 +4,752 0.33% 627,434
2012-09-03 2012-08-30 2.378 267,534 +5,702 0.33% 636,189
2012-08-28 2012-08-24 2.367 261,832 +4,277 0.32% 619,875
2012-08-20 2012-08-16 2.262 257,555 +4,752 0.31% 582,649
2012-08-10 2012-08-08 2.504 252,803 +9,504 0.31% 633,079
2012-08-09 2012-08-07 2.367 243,299 +4,276 0.30% 575,999
2012-08-07 2012-08-03 2.283 239,023 +14,256 0.29% 545,756
2012-08-06 2012-08-02 2.304 224,767 +4,752 0.27% 517,935
2012-07-24 2012-07-20 2.431 220,015 -2,376 0.27% 534,765
2012-07-12 2012-07-10 2.420 222,391 +11,405 0.27% 538,200
2012-06-13 2012-06-11 2.557 210,986 -1,901 0.26% 539,459
2012-05-23 2012-05-21 2.631 212,887 +1,901 0.26% 560,000
2012-05-07 2012-05-03 2.841 210,986 +7,603 0.26% 599,399
2012-04-23 2012-04-19 3.157 203,383 +950 0.25% 642,000
2012-03-15 2012-03-13 3.683 202,433 -7,128 0.25% 745,501
2012-03-12 2012-03-08 3.694 209,561 -1,900 0.26% 774,190
2012-03-09 2012-03-07 3.694 211,461 +3,677 0.26% 781,210
2012-02-24 2012-02-22 3.962 207,784 +1,868 0.26% 823,251
2012-02-20 2012-02-16 3.748 205,916 +4,202 0.26% 771,750
2012-02-16 2012-02-14 3.909 201,714 -1,401 0.25% 788,401
2012-02-15 2012-02-13 4.016 203,115 -6,070 0.25% 815,627
2012-02-14 2012-02-10 3.801 209,185 +2,335 0.26% 795,201
2012-02-13 2012-02-09 3.855 206,850 +2,802 0.26% 797,400
2012-02-10 2012-02-08 3.855 204,048 +1,867 0.25% 786,598
2012-02-08 2012-02-06 3.320 202,181 +1,401 0.25% 671,151
2012-02-07 2012-02-03 3.212 200,780 -2,335 0.25% 645,000
2012-02-02 2012-01-31 3.105 203,115 +3,736 0.25% 630,751
2012-01-13 2012-01-11 2.945 199,379 +3,735 0.25% 587,125
2012-01-05 2012-01-03 3.105 195,644 -9,338 0.24% 607,551
2011-12-23 2011-12-21 2.891 204,982 +11,206 0.25% 592,649
2011-12-14 2011-12-12 3.105 193,776 +10,739 0.24% 601,750
2011-11-16 2011-11-14 4.337 183,037 +9,339 0.23% 793,802
2011-11-11 2011-11-09 4.497 173,698 +2,335 0.22% 781,200
2011-11-09 2011-11-07 4.605 171,363 +2,801 0.21% 789,049
2011-11-07 2011-11-03 4.551 168,562 +1,868 0.21% 767,126
2011-10-28 2011-10-26 4.444 166,694 +2,335 0.21% 740,775
2011-10-24 2011-10-20 4.283 164,359 -467 0.20% 703,998
2011-10-14 2011-10-12 4.283 164,826 +2,801 0.20% 705,999
2011-09-27 2011-09-23 5.247 162,025 -934 0.20% 850,152
2011-08-24 2011-08-22 6.639 162,959 -933 0.20% 1,081,903
2011-08-19 2011-08-17 6.425 163,892 -934 0.20% 1,052,997
2011-08-10 2011-08-08 5.461 164,826 -934 0.20% 900,148
2011-08-09 2011-08-05 5.890 165,760 +2,801 0.21% 976,249
2011-06-30 2011-06-28 7.603 162,959 -4,669 0.24% 1,238,953
2011-06-28 2011-06-24 7.496 167,628 -1,868 0.25% 1,256,501
2011-06-27 2011-06-23 7.175 169,496 -1,867 0.25% 1,216,053
2011-06-23 2011-06-21 7.067 171,363 +1,867 0.25% 1,211,098
2011-06-07 2011-06-02 7.496 169,496 +3,269 0.25% 1,270,503
2011-05-31 2011-05-27 7.389 166,227 +1,401 0.25% 1,228,199
2011-05-30 2011-05-26 7.710 164,826 -5,137 0.25% 1,270,798
2011-05-27 2011-05-25 7.603 169,963 -933 0.25% 1,292,204
2011-05-26 2011-05-24 7.603 170,896 -934 0.25% 1,299,297
2011-05-12 2011-05-09 6.960 171,830 +3,735 0.26% 1,195,998
2011-05-09 2011-05-05 7.175 168,095 -30,817 0.25% 1,206,001
2011-04-29 2011-04-27 7.389 198,912 +7,938 0.30% 1,469,699
2011-04-27 2011-04-21 7.603 190,974 +4,669 0.28% 1,451,947
2011-04-26 2011-04-20 7.496 186,305 +1,401 0.28% 1,396,500
2011-04-19 2011-04-15 7.282 184,904 -3,736 0.27% 1,346,398
2011-04-11 2011-04-07 7.710 188,640 -934 0.28% 1,454,402
2011-03-31 2011-03-29 7.389 189,574 -6,070 0.28% 1,400,703
2011-03-30 2011-03-28 7.496 195,644 -2,334 0.29% 1,466,503
2011-03-29 2011-03-25 7.389 197,978 -934 0.29% 1,462,798
2011-03-25 2011-03-23 7.496 198,912 -4,669 0.30% 1,490,999
2011-03-24 2011-03-22 7.710 203,581 -467 0.30% 1,569,596
2011-03-22 2011-03-18 7.282 204,048 -4,670 0.30% 1,485,797
2011-03-21 2011-03-17 7.282 208,718 -1,400 0.31% 1,519,802
2011-03-18 2011-03-16 7.924 210,118 -2,335 0.31% 1,664,996
2011-03-17 2011-03-15 8.031 212,453 -2,335 0.32% 1,706,249
2011-03-11 2011-03-09 9.029 214,788 +3,364 0.32% 1,939,378
2011-03-09 2011-03-07 8.812 211,424 -3,677 0.32% 1,863,003
2011-03-07 2011-03-03 8.594 215,101 -4,596 0.33% 1,848,604
2011-03-04 2011-03-02 8.920 219,697 +4,596 0.33% 1,959,802
2011-03-03 2011-03-01 8.812 215,101 +5,056 0.33% 1,895,404
2011-03-02 2011-02-28 8.485 210,045 -8,733 0.32% 1,782,302
2011-03-01 2011-02-25 8.920 218,778 +16,087 0.33% 1,951,604
2011-02-28 2011-02-24 9.573 202,691 -3,217 0.31% 1,940,401
2011-02-25 2011-02-23 9.573 205,908 +20,683 0.31% 1,971,198
2011-02-24 2011-02-22 9.791 185,225 +5,975 0.28% 1,813,495
2011-02-23 2011-02-21 10.008 179,250 +8,732 0.27% 1,793,995
2011-02-22 2011-02-18 9.247 170,518 +919 0.26% 1,576,752
2011-02-21 2011-02-17 9.573 169,599 -4,136 0.26% 1,623,604
2011-02-17 2011-02-15 9.247 173,735 -3,677 0.26% 1,606,499
2011-02-14 2011-02-10 9.029 177,412 +4,137 0.27% 1,601,900
2011-02-11 2011-02-09 9.138 173,275 -460 0.26% 1,583,396
2011-02-10 2011-02-08 9.247 173,735 -3,217 0.26% 1,606,499
2011-02-07 2011-01-31 9.247 176,952 -460 0.27% 1,636,246
2011-01-25 2011-01-21 8.920 177,412 +460 0.27% 1,582,600
2011-01-20 2011-01-18 9.682 176,952 +9,192 0.27% 1,713,246
2011-01-19 2011-01-17 9.682 167,760 -2,758 0.25% 1,624,249
2011-01-18 2011-01-14 9.791 170,518 -1,379 0.26% 1,669,502
2011-01-14 2011-01-12 10.226 171,897 -15,627 0.26% 1,757,804
2011-01-11 2011-01-07 9.138 187,524 +2,299 0.28% 1,713,604
2011-01-10 2011-01-06 9.247 185,225 +3,217 0.28% 1,712,745
2011-01-07 2011-01-05 9.356 182,008 +2,758 0.27% 1,702,798
2011-01-06 2011-01-04 9.247 179,250 +5,975 0.27% 1,657,496
2011-01-03 2010-12-29 8.594 173,275 +5,515 0.26% 1,489,146
2010-12-30 2010-12-28 8.485 167,760 +1,838 0.25% 1,423,499
2010-12-28 2010-12-22 8.920 165,922 -4,596 0.25% 1,480,104
2010-12-23 2010-12-21 9.029 170,518 -2,757 0.26% 1,539,652
2010-12-22 2010-12-20 8.812 173,275 -1,839 0.26% 1,526,846
2010-12-21 2010-12-17 8.812 175,114 +2,758 0.26% 1,543,051
2010-12-16 2010-12-14 9.029 172,356 -11,031 0.26% 1,556,248
2010-12-15 2010-12-13 9.464 183,387 -13,789 0.28% 1,735,650
2010-12-14 2010-12-10 9.356 197,176 +9,193 0.30% 1,844,704
2010-12-13 2010-12-09 8.594 187,983 -5,056 0.28% 1,615,548
2010-12-10 2010-12-08 9.573 193,039 +22,062 0.29% 1,848,000
2010-12-09 2010-12-07 9.900 170,977 -7,814 0.26% 1,692,596
2010-12-08 2010-12-06 10.770 178,791 -42,285 0.27% 1,925,551
2010-12-07 2010-12-03 11.423 221,076 -41,365 0.33% 2,525,255
2010-12-06 2010-12-02 9.356 262,441 +25,738 0.40% 2,455,299
2010-12-03 2010-12-01 8.703 236,703 -3,217 0.36% 2,060,004
2010-12-02 2010-11-30 8.377 239,920 -919 0.36% 2,009,701
2010-11-29 2010-11-25 8.594 240,839 -2,758 0.36% 2,069,799
2010-11-26 2010-11-24 8.377 243,597 -919 0.37% 2,040,502
2010-11-25 2010-11-23 8.377 244,516 +11,031 0.37% 2,048,200
2010-11-23 2010-11-19 8.703 233,485 +5,515 0.35% 2,031,998
2010-11-22 2010-11-18 8.812 227,970 -6,434 0.34% 2,008,801
2010-11-17 2010-11-15 8.377 234,404 -28,497 0.35% 1,963,496
2010-11-16 2010-11-12 8.303 262,901 +8,273 0.40% 2,182,838
2010-11-15 2010-11-11 8.524 254,628 +4,414 0.38% 2,170,526
2010-11-12 2010-11-10 8.414 250,214 -452 0.38% 2,105,199
2010-11-11 2010-11-09 8.635 250,666 -3,613 0.39% 2,164,502
2010-11-10 2010-11-08 8.303 254,279 +4,968 0.39% 2,111,251
2010-11-09 2010-11-05 8.192 249,311 -4,516 0.38% 2,042,402
2010-11-05 2010-11-03 7.528 253,827 +6,774 0.39% 1,910,798
2010-11-04 2010-11-02 7.528 247,053 +10,840 0.38% 1,859,804
2010-11-03 2010-11-01 8.192 236,213 +9,485 0.36% 1,935,101
2010-11-02 2010-10-29 8.524 226,728 -4,517 0.35% 1,932,698
2010-11-01 2010-10-28 8.414 231,245 +15,808 0.36% 1,945,602
2010-10-29 2010-10-27 8.303 215,437 +5,420 0.33% 1,788,750
2010-10-28 2010-10-26 8.081 210,017 -9,033 0.32% 1,697,248
2010-10-27 2010-10-25 8.856 219,050 -1,807 0.34% 1,939,998
2010-10-26 2010-10-22 8.967 220,857 +6,323 0.34% 1,980,452
2010-10-25 2010-10-21 9.963 214,534 +5,420 0.33% 2,137,503
2010-10-20 2010-10-18 9.189 209,114 -2,710 0.32% 1,921,451
2010-10-19 2010-10-15 9.631 211,824 -4,516 0.33% 2,040,152
2010-10-15 2010-10-13 9.410 216,340 -3,614 0.33% 2,035,747
2010-10-14 2010-10-12 10.074 219,954 -45,165 0.34% 2,215,855
2010-10-13 2010-10-11 9.963 265,119 +4,065 0.41% 2,641,505
2010-10-12 2010-10-08 9.853 261,054 +13,098 0.40% 2,572,103
2010-10-11 2010-10-07 9.742 247,956 -23,937 0.38% 2,415,602
2010-10-08 2010-10-06 10.185 271,893 +8,581 0.42% 2,769,197
2010-10-07 2010-10-05 9.853 263,312 +452 0.49% 2,594,351
2010-10-06 2010-10-04 10.628 262,860 -55,102 0.48% 2,793,597
2010-10-04 2010-09-29 8.856 317,962 -41,551 0.59% 2,816,004
2010-09-30 2010-09-28 7.971 359,513 +8,129 0.66% 2,865,597
2010-09-29 2010-09-27 8.192 351,384 +9,937 0.65% 2,878,603
2010-09-28 2010-09-24 7.749 341,447 -12,195 0.63% 2,645,997
2010-09-24 2010-09-21 7.307 353,642 +5,420 0.65% 2,583,901
2010-09-22 2010-09-20 6.753 348,222 -2,710 0.64% 2,351,549
2010-09-16 2010-09-14 6.421 350,932 +7,226 0.65% 2,253,300
2010-09-15 2010-09-13 5.757 343,706 -451 0.63% 1,978,602
2010-09-02 2010-08-31 5.480 344,157 +2,710 0.63% 1,885,949
2010-08-31 2010-08-27 5.757 341,447 -904 0.63% 1,965,598
2010-08-17 2010-08-13 5.757 342,351 -451 0.63% 1,970,802
2010-08-11 2010-08-09 5.757 342,802 +1,806 0.63% 1,973,398
2010-07-27 2010-07-23 5.425 340,996 -451 0.63% 1,849,752
2010-07-14 2010-07-12 5.425 341,447 -904 0.63% 1,852,198
2010-06-21 2010-06-17 5.535 342,351 +452 0.63% 1,895,002
2010-06-17 2010-06-14 5.867 341,899 -10,840 0.63% 2,006,050
2010-06-09 2010-06-07 5.314 352,739 +4,517 0.65% 1,874,402
2010-06-08 2010-06-04 5.535 348,222 +4,065 0.64% 1,927,499
2010-06-04 2010-06-02 5.757 344,157 +4,065 0.63% 1,981,199
2010-06-03 2010-06-01 5.978 340,092 +9,033 0.63% 2,033,098
2010-06-01 2010-05-28 6.089 331,059 -1,355 0.61% 2,015,748
2010-05-31 2010-05-27 5.978 332,414 +2,710 0.61% 1,987,198
2010-05-28 2010-05-26 6.089 329,704 -452 0.61% 2,007,497
2010-05-26 2010-05-24 6.421 330,156 -903 0.61% 2,119,899
2010-05-25 2010-05-20 5.535 331,059 -2,710 0.61% 1,832,498
2010-05-24 2010-05-19 5.757 333,769 -2,710 0.62% 1,921,398
2010-05-20 2010-05-18 6.199 336,479 +14,453 0.62% 2,085,999
2010-05-19 2010-05-17 6.199 322,026 +7,226 0.59% 1,996,398
2010-05-13 2010-05-11 7.196 314,800 +903 0.58% 2,265,250
2010-05-12 2010-05-10 7.085 313,897 +904 0.58% 2,224,002
2010-05-10 2010-05-06 6.974 312,993 -1,807 0.58% 2,182,947
2010-05-07 2010-05-05 7.971 314,800 -5,420 0.58% 2,509,200
2010-05-06 2010-05-04 7.639 320,220 +2,710 0.59% 2,446,052
2010-05-03 2010-04-29 7.749 317,510 -45,617 0.59% 2,460,501
2010-04-30 2010-04-28 8.414 363,127 -6,323 0.67% 3,055,204
2010-04-29 2010-04-27 7.639 369,450 -8,581 0.68% 2,822,103
2010-04-28 2010-04-26 7.860 378,031 -20,324 0.70% 2,971,350
2010-04-27 2010-04-23 7.528 398,355 -27,099 0.73% 2,998,798
2010-04-26 2010-04-22 7.749 425,454 -7,227 0.78% 3,296,998
2010-04-23 2010-04-21 7.639 432,681 -19,421 0.80% 3,305,103
2010-04-22 2010-04-20 8.192 452,102 -40,648 0.83% 3,703,703
2010-04-21 2010-04-19 6.864 492,750 -22,131 0.91% 3,382,099
2010-04-20 2010-04-16 6.199 514,881 -8,581 0.95% 3,192,000
2010-04-19 2010-04-15 6.089 523,462 -17,163 0.97% 3,187,248
2010-04-13 2010-04-09 5.148 540,625 +7,226 1.00% 2,783,025
2010-04-12 2010-04-08 5.148 533,399 +11,292 0.98% 2,745,827
2010-04-08 2010-04-01 4.926 522,107 +1,806 0.96% 2,572,098
2010-03-24 2010-03-22 4.982 520,301 -7,226 0.96% 2,592,001
2010-03-22 2010-03-18 5.092 527,527 -30,261 0.97% 2,686,399
2010-03-19 2010-03-17 5.092 557,788 +16,260 1.03% 2,840,502
2010-03-16 2010-03-12 5.258 541,528 +4,968 1.00% 2,847,624
2010-03-12 2010-03-10 5.283 536,560 +10,178 0.99% 2,834,469
2010-03-10 2010-03-08 5.453 526,382 -1,320 1.00% 2,870,402
2010-03-08 2010-03-04 5.567 527,702 -5,281 1.00% 2,937,550
2010-03-04 2010-03-02 5.567 532,983 -881 1.01% 2,966,948
2010-03-03 2010-03-01 5.623 533,864 +7,482 1.01% 3,002,177
2010-03-02 2010-02-26 5.794 526,382 -18,485 1.00% 3,049,802
2010-03-01 2010-02-25 4.942 544,867 +6,162 1.03% 2,692,652
2010-02-25 2010-02-23 4.885 538,705 -880 1.02% 2,631,600
2010-02-23 2010-02-19 4.601 539,585 -4,401 1.02% 2,482,649
2010-02-19 2010-02-17 4.658 543,986 +2,640 1.03% 2,533,798
2010-02-17 2010-02-11 4.658 541,346 -5,281 1.03% 2,521,501
2010-02-10 2010-02-08 4.601 546,627 -880 1.03% 2,515,049
2010-02-05 2010-02-03 4.828 547,507 +1,760 1.04% 2,643,498
2010-02-03 2010-02-01 4.771 545,747 +6,162 1.03% 2,604,001
2010-01-29 2010-01-27 4.942 539,585 -3,521 1.02% 2,666,549
2010-01-27 2010-01-25 4.999 543,106 -1,321 1.03% 2,714,799
2010-01-26 2010-01-22 4.999 544,427 +9,243 1.03% 2,721,402
2010-01-25 2010-01-21 4.999 535,184 -1,761 1.01% 2,675,200
2010-01-22 2010-01-20 5.283 536,945 +26,408 1.02% 2,836,503
2010-01-21 2010-01-19 5.453 510,537 -8,363 0.97% 2,783,998
2010-01-20 2010-01-18 5.112 518,900 +39,611 0.98% 2,652,752
2010-01-19 2010-01-15 4.999 479,289 -10,123 0.91% 2,395,800
2010-01-18 2010-01-14 4.885 489,412 -87,143 0.93% 2,390,801
2010-01-15 2010-01-13 5.453 576,555 -25,967 1.09% 3,143,999
2010-01-14 2010-01-12 5.908 602,522 +118,392 1.14% 3,559,399
2010-01-13 2010-01-11 3.919 484,130 -9,683 0.92% 1,897,499
2010-01-12 2010-01-08 3.919 493,813 -25,967 0.94% 1,935,450
2010-01-11 2010-01-07 3.579 519,780 -2,200 0.98% 1,860,075
2010-01-06 2010-01-04 3.408 521,980 -881 0.99% 1,778,998
2009-12-30 2009-12-28 3.465 522,861 +440 0.99% 1,811,701
2009-12-28 2009-12-22 3.351 522,421 -440 0.99% 1,750,826
2009-12-21 2009-12-17 3.522 522,861 -17,604 0.99% 1,841,401
2009-12-18 2009-12-16 3.522 540,465 +22,005 1.02% 1,903,398
2009-12-10 2009-12-08 3.635 518,460 -1,760 0.98% 1,884,802
2009-12-04 2009-12-02 3.579 520,220 +4,401 0.98% 1,861,650
2009-12-01 2009-11-27 3.295 515,819 -33,449 0.98% 1,699,401
2009-11-26 2009-11-24 3.522 549,268 -32,128 1.04% 1,934,401
2009-11-24 2009-11-20 3.976 581,396 +3,080 1.10% 2,311,748
2009-11-19 2009-11-17 3.408 578,316 -4,401 1.10% 1,971,001
2009-11-18 2009-11-16 3.465 582,717 -39,170 1.10% 2,019,101
2009-11-17 2009-11-13 3.351 621,887 +19,365 1.18% 2,084,174
2009-11-16 2009-11-12 3.351 602,522 +17,605 1.14% 2,019,274
2009-11-13 2009-11-11 3.388 584,917 +2,640 1.11% 1,981,717
2009-11-12 2009-11-10 3.446 582,277 +18,631 1.10% 2,006,786
2009-11-10 2009-11-06 3.330 563,646 +1,712 1.10% 1,876,725
2009-11-06 2009-11-04 3.271 561,934 -1,284 1.09% 1,838,200
2009-11-05 2009-11-03 3.446 563,218 -856 1.10% 1,941,100
2009-11-03 2009-10-30 3.330 564,074 -1,712 1.10% 1,878,150
2009-10-30 2009-10-28 3.388 565,786 +17,119 1.10% 1,916,900
2009-10-27 2009-10-22 3.388 548,667 -8,559 1.07% 1,858,901
2009-10-23 2009-10-21 3.330 557,226 -856 1.08% 1,855,349
2009-10-22 2009-10-20 3.271 558,082 -428 1.09% 1,825,599
2009-10-19 2009-10-15 3.330 558,510 -856 1.09% 1,859,624
2009-10-14 2009-10-12 3.446 559,366 -428 1.09% 1,927,824
2009-10-13 2009-10-09 3.446 559,794 -5,136 1.09% 1,929,299
2009-10-09 2009-10-07 3.388 564,930 -9,843 1.10% 1,914,000
2009-10-06 2009-10-02 3.388 574,773 +1,711 1.12% 1,947,349
2009-10-05 2009-09-30 3.330 573,062 +6,420 1.12% 1,908,077
2009-09-16 2009-09-14 3.505 566,642 -8,131 1.10% 1,986,000
2009-09-15 2009-09-11 3.563 574,773 -18,831 1.12% 2,048,073
2009-09-14 2009-09-10 3.388 593,604 -7,704 1.16% 2,011,149
2009-09-11 2009-09-09 3.388 601,308 -856 1.17% 2,037,250
2009-09-10 2009-09-08 3.388 602,164 -16,691 1.17% 2,040,150
2009-09-09 2009-09-07 3.388 618,855 -12,839 1.20% 2,096,700
2009-09-08 2009-09-04 3.038 631,694 -8,560 1.23% 1,918,799
2009-09-01 2009-08-28 3.096 640,254 -12,839 1.25% 1,982,200
2009-08-27 2009-08-25 3.096 653,093 +8,559 1.27% 2,021,949
2009-08-24 2009-08-20 3.213 644,534 -10,271 1.26% 2,070,751
2009-08-21 2009-08-19 3.213 654,805 -5,136 1.27% 2,103,749
2009-08-20 2009-08-18 2.921 659,941 +1,284 1.29% 1,927,500
2009-08-19 2009-08-17 3.038 658,657 +11,983 1.28% 2,000,700
2009-08-17 2009-08-13 3.213 646,674 +428 1.26% 2,077,626
2009-08-11 2009-08-07 3.388 646,246 -12,839 1.26% 2,189,501
2009-08-05 2009-08-03 3.388 659,085 -1,712 1.28% 2,233,000
2009-07-31 2009-07-29 3.096 660,797 +58,205 1.29% 2,045,800
2009-07-30 2009-07-28 3.330 602,592 +3,424 1.17% 2,006,400
2009-07-28 2009-07-24 3.271 599,168 -16,263 1.17% 1,960,000
2009-07-27 2009-07-23 3.213 615,431 +7,703 1.20% 1,977,249
2009-07-24 2009-07-22 3.038 607,728 -2,568 1.18% 1,846,001
2009-07-22 2009-07-20 2.921 610,296 +1,712 1.19% 1,782,501
2009-07-21 2009-07-17 2.979 608,584 +4,708 1.19% 1,813,051
2009-07-20 2009-07-16 3.038 603,876 -2,568 1.18% 1,834,300
2009-07-15 2009-07-13 2.734 606,444 +5,992 1.18% 1,657,891
2009-07-10 2009-07-08 2.792 600,452 +13,695 1.17% 1,676,585
2009-07-07 2009-07-03 2.979 586,757 +6,848 1.14% 1,748,026
2009-07-06 2009-07-02 2.886 579,909 +856 1.13% 1,673,425
2009-07-03 2009-06-30 2.921 579,053 +856 1.13% 1,691,249
2009-07-02 2009-06-29 2.921 578,197 -1,712 1.13% 1,688,749
2009-06-29 2009-06-25 3.096 579,909 -8,988 1.13% 1,795,374
2009-06-26 2009-06-24 3.096 588,897 +1,712 1.15% 1,823,201
2009-06-25 2009-06-23 3.038 587,185 -11,983 1.14% 1,783,601
2009-06-24 2009-06-22 3.330 599,168 -8,560 1.17% 1,995,000
2009-06-22 2009-06-18 3.534 607,728 +25,148 1.18% 2,147,879
2009-06-19 2009-06-17 3.717 582,580 -4,103 1.18% 2,165,499
2009-06-18 2009-06-16 3.534 586,683 -1,641 1.19% 2,073,500
2009-06-17 2009-06-15 3.656 588,324 +8,205 1.19% 2,151,000
2009-06-12 2009-06-10 3.656 580,119 -8,205 1.18% 2,121,001
2009-06-11 2009-06-09 3.656 588,324 +16,821 1.19% 2,151,000
2009-06-10 2009-06-08 3.839 571,503 -18,052 1.16% 2,193,975
2009-06-09 2009-06-05 3.656 589,555 -9,846 1.20% 2,155,500
2009-06-08 2009-06-04 3.839 599,401 +3,282 1.22% 2,301,074
2009-06-05 2009-06-03 3.534 596,119 -821 1.21% 2,106,849
2009-06-04 2009-06-02 3.412 596,940 -15,590 1.21% 2,037,001
2009-06-03 2009-06-01 3.412 612,530 -31,180 1.24% 2,090,200
2009-06-02 2009-05-29 2.901 643,710 +49,232 1.31% 1,867,109
2009-06-01 2009-05-27 2.559 594,478 +1,231 1.21% 1,521,450
2009-05-26 2009-05-22 2.571 593,247 +8,205 1.20% 1,525,529
2009-05-25 2009-05-21 2.657 585,042 +821 1.19% 1,554,340
2009-05-22 2009-05-20 2.706 584,221 +4,102 1.19% 1,580,639
2009-05-21 2009-05-19 2.840 580,119 +821 1.18% 1,647,311
2009-05-20 2009-05-18 2.559 579,298 +8,205 1.18% 1,482,600
2009-05-19 2009-05-15 2.316 571,093 -4,923 1.16% 1,322,400
2009-05-15 2009-05-13 2.169 576,016 +20,513 1.17% 1,249,560
2009-05-14 2009-05-12 2.194 555,503 +11,898 1.13% 1,218,601
2009-05-12 2009-05-08 2.267 543,605 +2,051 1.10% 1,232,250
2009-05-11 2009-05-07 2.072 541,554 +17,232 1.10% 1,122,001
2009-05-07 2009-05-05 1.950 524,322 -1,641 1.06% 1,022,399
2009-05-05 2009-04-30 1.877 525,963 -821 1.07% 987,139
2009-04-30 2009-04-28 1.877 526,784 -6,154 1.07% 988,680
2009-04-29 2009-04-27 1.950 532,938 +23,385 1.08% 1,039,200
2009-04-28 2009-04-24 2.047 509,553 -5,743 1.04% 1,043,281
2009-04-21 2009-04-17 1.950 515,296 +4,513 1.05% 1,004,799
2009-04-20 2009-04-16 1.974 510,783 +5,743 1.04% 1,008,449
2009-04-09 2009-04-07 2.060 505,040 +821 1.03% 1,040,196
2009-04-08 2009-04-06 1.987 504,219 +16,411 1.02% 1,001,635
2009-04-07 2009-04-03 1.950 487,808 +19,692 0.99% 951,199
2009-03-26 2009-03-24 1.755 468,116 +11,078 0.95% 821,521
2009-03-25 2009-03-23 1.804 457,038 -1,231 0.93% 824,359
2009-03-23 2009-03-19 1.682 458,269 -410 0.93% 770,730
2009-03-09 2009-03-05 1.804 458,679 -1,642 0.93% 827,319
2009-03-06 2009-03-04 1.938 460,321 -820 0.94% 891,991
2009-02-27 2009-02-25 1.987 461,141 +1,641 0.94% 916,060
2009-02-26 2009-02-24 1.938 459,500 +1,641 0.93% 890,400
2009-02-23 2009-02-19 2.035 457,859 +4,923 0.93% 931,860
2009-01-22 2009-01-20 2.559 452,936 -410 0.92% 1,159,201
2009-01-19 2009-01-15 2.974 453,346 -3,692 0.92% 1,348,100
2009-01-14 2009-01-12 3.412 457,038 -4,103 0.93% 1,559,599
2009-01-09 2009-01-07 3.412 461,141 +3,692 0.94% 1,573,600
2009-01-08 2009-01-06 3.169 457,449 -6,564 0.93% 1,449,501
2009-01-07 2009-01-05 4.509 464,013 +4,103 0.94% 2,092,350
2008-12-29 2008-12-22 2.437 459,910 -411 0.93% 1,120,999
2008-12-10 2008-12-08 2.559 460,321 +4,103 0.94% 1,178,101
2008-11-27 2008-11-25 2.742 456,218 +410 0.93% 1,251,000
2008-11-07 2008-11-05 2.620 455,808 +4,103 0.93% 1,194,326
2008-10-30 2008-10-28 1.913 451,705 -1,641 0.92% 864,285
2008-10-29 2008-10-27 1.523 453,346 +1,641 0.92% 690,625
2008-10-28 2008-10-24 2.681 451,705 -410 0.92% 1,211,100
2008-10-20 2008-10-16 3.047 452,115 -1,641 0.92% 1,377,500
2008-10-13 2008-10-09 3.291 453,756 -4,513 0.92% 1,493,099
2008-09-24 2008-09-22 2.779 458,269 +820 0.93% 1,273,379
2008-09-11 2008-09-09 4.753 457,449 +2,462 0.93% 2,174,252
2008-09-08 2008-09-04 5.423 454,987 -2,462 0.92% 2,467,525
2008-09-05 2008-09-03 5.119 457,449 +411 0.93% 2,341,502
2008-09-02 2008-08-29 4.997 457,038 +5,333 0.93% 2,283,698
2008-08-25 2008-08-20 5.686 451,705 +16,061 0.92% 2,568,578
2008-08-21 2008-08-19 5.686 435,644 -1,583 0.92% 2,477,248
2008-08-15 2008-08-13 6.824 437,227 -1,583 0.92% 2,983,500
2008-08-14 2008-08-12 6.824 438,810 -1,582 0.92% 2,994,302
2008-08-13 2008-08-11 6.824 440,392 -1,979 0.93% 3,005,097
2008-08-12 2008-08-08 6.824 442,371 -3,165 0.93% 3,018,601
2008-07-30 2008-07-28 6.824 445,536 -792 0.94% 3,040,198
2008-07-28 2008-07-24 6.824 446,328 -395 0.94% 3,045,602
2008-07-24 2008-07-22 6.824 446,723 -1,583 0.94% 3,048,298
2008-07-22 2008-07-18 6.697 448,306 -5,540 0.94% 3,002,450
2008-07-21 2008-07-17 6.697 453,846 -395 0.96% 3,039,553
2008-07-18 2008-07-16 6.065 454,241 -2,374 0.96% 2,755,198
2008-07-16 2008-07-14 6.445 456,615 +16,618 0.96% 2,942,698
2008-07-15 2008-07-11 6.571 439,997 -12,662 0.93% 2,891,202
2008-07-14 2008-07-10 6.318 452,659 -791 0.95% 2,860,003
2008-07-11 2008-07-09 6.129 453,450 -17,014 0.96% 2,779,051
2008-07-10 2008-07-08 5.750 470,464 +11,712 0.99% 2,704,974
2008-07-09 2008-07-07 5.370 458,752 -4,748 0.97% 2,463,725
2008-07-08 2008-07-04 4.802 463,500 -27,302 0.98% 2,225,659
2008-07-07 2008-07-03 4.675 490,802 +1,978 1.03% 2,294,739
2008-07-03 2008-06-30 5.181 488,824 -19,784 1.03% 2,532,571
2008-07-02 2008-06-27 5.244 508,608 -395 1.07% 2,667,206
2008-06-30 2008-06-26 5.686 509,003 +1,978 1.07% 2,894,397
2008-06-27 2008-06-25 5.686 507,025 -237 1.07% 2,883,150
2008-06-26 2008-06-24 5.686 507,262 -792 1.07% 2,884,497
2008-06-24 2008-06-20 5.939 508,054 -5,144 1.07% 3,017,401
2008-06-18 2008-06-16 6.255 513,198 -7,122 1.08% 3,210,077
2008-06-17 2008-06-13 6.065 520,320 -7,914 1.10% 3,156,001
2008-06-16 2008-06-12 6.129 528,234 +8,310 1.11% 3,237,378
2008-06-13 2008-06-11 6.697 519,924 +5,935 1.09% 3,482,098
2008-06-11 2008-06-06 7.076 513,989 -2,374 1.08% 3,637,200
2008-06-10 2008-06-05 6.824 516,363 -2,374 1.09% 3,523,499
2008-06-06 2008-06-04 6.697 518,737 +7,913 1.09% 3,474,149
2008-06-05 2008-06-03 6.824 510,824 +3,166 1.08% 3,485,703
2008-06-02 2008-05-29 6.950 507,658 -3,166 1.07% 3,528,249
2008-05-30 2008-05-28 7.076 510,824 -791 1.08% 3,614,803
2008-05-28 2008-05-26 6.950 511,615 -2,374 1.08% 3,555,750
2008-05-27 2008-05-23 7.076 513,989 -3,957 1.08% 3,637,200
2008-05-22 2008-05-20 7.329 517,946 -6,331 1.09% 3,796,101
2008-05-21 2008-05-19 7.329 524,277 -1,582 1.10% 3,842,502
2008-05-20 2008-05-16 7.582 525,859 -1,583 1.11% 3,986,997
2008-05-16 2008-05-14 7.329 527,442 -1,583 1.11% 3,865,699
2008-05-13 2008-05-08 7.456 529,025 +791 1.11% 3,944,151
2008-05-09 2008-05-07 7.582 528,234 -3,956 1.11% 4,005,004
2008-05-08 2008-05-06 7.708 532,190 +791 1.12% 4,102,247
2008-05-07 2008-05-05 7.582 531,399 -396 1.12% 4,029,000
2008-05-06 2008-05-02 7.835 531,795 -1,187 1.12% 4,166,403
2008-05-05 2008-04-30 7.582 532,982 +3,166 1.12% 4,041,002
2008-04-30 2008-04-28 7.835 529,816 -3,166 1.12% 4,150,898
2008-04-29 2008-04-25 8.087 532,982 +4,748 1.12% 4,310,403
2008-04-28 2008-04-24 8.214 528,234 +9,497 1.11% 4,338,754
2008-04-25 2008-04-23 7.456 518,737 -1,187 1.09% 3,867,449
2008-04-24 2008-04-22 7.456 519,924 -5,935 1.09% 3,876,298
2008-04-23 2008-04-21 7.456 525,859 -2,770 1.11% 3,920,547
2008-04-22 2008-04-18 7.456 528,629 -1,583 1.11% 3,941,198
2008-04-21 2008-04-17 7.329 530,212 -1,583 1.12% 3,886,001
2008-04-18 2008-04-16 7.329 531,795 -9,496 1.12% 3,897,603
2008-04-17 2008-04-15 7.329 541,291 -2,374 1.14% 3,967,200
2008-04-16 2008-04-14 7.456 543,665 -6,727 1.14% 4,053,300
2008-04-15 2008-04-11 7.456 550,392 +1,979 1.16% 4,103,453
2008-04-14 2008-04-10 7.203 548,413 -1,979 1.15% 3,950,098
2008-04-11 2008-04-09 7.456 550,392 +1,187 1.16% 4,103,453
2008-04-10 2008-04-08 7.708 549,205 -2,769 1.16% 4,233,403
2008-04-09 2008-04-07 7.582 551,974 -792 1.16% 4,184,997
2008-04-08 2008-04-03 7.582 552,766 +396 1.16% 4,191,002
2008-04-07 2008-04-02 7.582 552,370 -4,748 1.16% 4,188,000
2008-04-03 2008-04-01 7.961 557,118 +791 1.17% 4,435,198
2008-04-01 2008-03-28 7.582 556,327 +6,727 1.17% 4,218,001
2008-03-31 2008-03-27 7.582 549,600 +17,014 1.16% 4,166,998
2008-03-28 2008-03-26 7.835 532,586 -396 1.12% 4,172,600
2008-03-27 2008-03-25 7.582 532,982 -791 1.12% 4,041,002
2008-03-26 2008-03-20 7.961 533,773 -1,187 1.12% 4,249,350
2008-03-25 2008-03-19 7.835 534,960 +9,892 1.13% 4,191,199
2008-03-20 2008-03-18 7.961 525,068 -11,870 1.11% 4,180,049
2008-03-19 2008-03-17 7.076 536,938 +33,632 1.13% 3,799,596
2008-03-18 2008-03-14 7.708 503,306 +17,015 1.06% 3,879,603
2008-03-17 2008-03-13 8.593 486,291 +29,676 1.02% 4,178,597
2008-03-14 2008-03-12 9.351 456,615 +9,496 0.96% 4,269,797
2008-03-13 2008-03-11 9.477 447,119 +18,993 0.94% 4,237,500
2008-03-12 2008-03-10 9.983 428,126 +1,187 0.90% 4,273,897
2008-03-11 2008-03-07 10.615 426,939 +1,582 0.90% 4,531,797
2008-03-10 2008-03-06 11.120 425,357 +2,375 0.90% 4,730,005
2008-03-07 2008-03-05 11.246 422,982 +2,769 0.89% 4,757,044
2008-03-06 2008-03-04 11.373 420,213 -14,640 0.89% 4,779,003
2008-03-05 2008-03-03 11.626 434,853 +13,453 0.92% 5,055,401
2008-03-04 2008-02-29 12.005 421,400 +13,849 0.89% 5,058,753
2008-03-03 2008-02-28 12.131 407,551 +12,266 0.86% 4,944,001
2008-02-29 2008-02-27 12.131 395,285 +791 0.83% 4,795,202
2008-02-28 2008-02-26 12.384 394,494 -15,827 0.83% 4,885,306
2008-02-27 2008-02-25 12.005 410,321 +28,489 0.86% 4,925,753
2008-02-26 2008-02-22 13.142 381,832 -32,841 0.80% 5,018,004
2008-02-25 2008-02-21 10.867 414,673 +1,583 0.87% 4,506,398
2008-02-22 2008-02-20 11.752 413,090 +21,366 0.87% 4,854,594
2008-02-21 2008-02-19 12.257 391,724 +64,892 0.83% 4,801,503
2008-02-20 2008-02-18 12.384 326,832 -12,662 0.69% 4,047,398
2008-02-19 2008-02-15 12.384 339,494 -7,518 0.72% 4,204,201
2008-02-18 2008-02-14 13.395 347,012 +69,244 0.73% 4,648,102
2008-02-15 2008-02-13 13.900 277,768 -11,079 0.59% 3,861,004
2008-02-14 2008-02-12 18.196 288,847 0.61% 5,256,004

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