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: ORIENT SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 77.550 3,175,600 +0 0.04% 246,267,780
2025-10-13 2025-10-09 83.500 3,175,600 +0 0.04% 265,162,600
2025-10-10 2025-10-08 89.500 3,175,600 -19,500 0.04% 284,216,200
2025-10-09 2025-10-06 91.050 3,195,100 +5,500 0.04% 290,913,855
2025-10-08 2025-10-03 90.900 3,189,600 -26,000 0.04% 289,934,640
2025-10-06 2025-10-02 89.650 3,215,600 -18,500 0.04% 288,278,540
2025-10-03 2025-09-30 79.550 3,234,100 +286,000 0.04% 257,272,655
2025-10-02 2025-09-29 76.500 2,948,100 +178,500 0.04% 225,529,650
2025-09-30 2025-09-26 72.950 2,769,600 -18,000 0.03% 202,042,320
2025-09-29 2025-09-25 76.800 2,787,600 -302,000 0.03% 214,087,680
2025-09-26 2025-09-24 76.750 3,089,600 -167,000 0.04% 237,126,800
2025-09-25 2025-09-23 72.600 3,256,600 -36,000 0.04% 236,429,160
2025-09-24 2025-09-22 73.350 3,292,600 +85,500 0.04% 241,512,210
2025-09-23 2025-09-19 69.750 3,207,100 -109,000 0.04% 223,695,225
2025-09-22 2025-09-18 69.500 3,316,100 +17,000 0.04% 230,468,950
2025-09-19 2025-09-17 67.700 3,299,100 +45,000 0.04% 223,349,070
2025-09-18 2025-09-16 63.200 3,254,100 -10,500 0.04% 205,659,120
2025-09-17 2025-09-15 63.000 3,264,600 -4,000 0.04% 205,669,800
2025-09-16 2025-09-12 62.750 3,268,600 -107,000 0.04% 205,104,650
2025-09-15 2025-09-11 63.350 3,375,600 +103,000 0.04% 213,844,260
2025-09-12 2025-09-10 60.350 3,272,600 +1,000 0.04% 197,501,410
2025-09-11 2025-09-09 58.250 3,271,600 +16,000 0.04% 190,570,700
2025-09-10 2025-09-08 58.150 3,255,600 +53,500 0.04% 189,313,140
2025-09-09 2025-09-05 58.700 3,202,100 -6,500 0.04% 187,963,270
2025-09-08 2025-09-04 56.000 3,208,600 +38,500 0.04% 179,681,600
2025-09-05 2025-09-03 60.000 3,170,100 +62,500 0.04% 190,206,000
2025-09-04 2025-09-02 60.700 3,107,600 +4,500 0.04% 188,631,320
2025-09-03 2025-09-01 63.650 3,103,100 +46,500 0.04% 197,512,315
2025-09-02 2025-08-29 60.700 3,056,600 -35,500 0.04% 185,535,620
2025-09-01 2025-08-28 62.300 3,092,100 -572,600 0.04% 192,637,830
2025-08-29 2025-08-27 56.250 3,664,700 +75,000 0.05% 206,139,375
2025-08-28 2025-08-26 56.200 3,589,700 -9,500 0.04% 201,741,140
2025-08-27 2025-08-25 57.800 3,599,200 +13,000 0.05% 208,033,760
2025-08-26 2025-08-22 56.900 3,586,200 -78,000 0.04% 204,054,780
2025-08-25 2025-08-21 51.700 3,664,200 -3,500 0.05% 189,439,140
2025-08-21 2025-08-19 50.050 3,667,700 -5,000 0.05% 183,568,385
2025-08-20 2025-08-18 51.800 3,672,700 +1,000 0.05% 190,245,860
2025-08-19 2025-08-15 52.750 3,671,700 -6,000 0.05% 193,682,175
2025-08-18 2025-08-14 52.000 3,677,700 -201,000 0.05% 191,240,400
2025-08-15 2025-08-13 52.050 3,878,700 -399,500 0.05% 201,886,335
2025-08-14 2025-08-12 51.150 4,278,200 -1,000 0.05% 218,829,930
2025-08-13 2025-08-11 48.700 4,279,200 +36,500 0.05% 208,397,040
2025-08-12 2025-08-08 48.660 4,242,700 +14,900 0.05% 206,449,782
2025-08-11 2025-08-07 53.000 4,227,800 +172,500 0.05% 224,073,400
2025-08-08 2025-08-06 52.600 4,055,300 -4,000 0.05% 213,308,780
2025-08-07 2025-08-05 51.000 4,059,300 +103,000 0.05% 207,024,300
2025-08-06 2025-08-04 51.500 3,956,300 -64,000 0.05% 203,749,450
2025-08-05 2025-08-01 50.050 4,020,300 +100,500 0.05% 201,216,015
2025-08-04 2025-07-31 51.100 3,919,800 -1,500 0.05% 200,301,780
2025-08-01 2025-07-30 50.200 3,921,300 -7,000 0.05% 196,849,260
2025-07-31 2025-07-29 53.350 3,928,300 +3,000 0.05% 209,574,805
2025-07-30 2025-07-28 53.100 3,925,300 -2,000 0.05% 208,433,430
2025-07-29 2025-07-25 52.750 3,927,300 +6,000 0.05% 207,165,075
2025-07-28 2025-07-24 50.250 3,921,300 -500 0.05% 197,045,325
2025-07-25 2025-07-23 48.750 3,921,800 +184,500 0.05% 191,187,750
2025-07-24 2025-07-22 48.550 3,737,300 -4,000 0.05% 181,445,915
2025-07-23 2025-07-21 47.250 3,741,300 +3,500 0.05% 176,776,425
2025-07-22 2025-07-18 47.100 3,737,800 +2,500 0.05% 176,050,380
2025-07-21 2025-07-17 46.300 3,735,300 -2,500 0.05% 172,944,390
2025-07-18 2025-07-16 45.400 3,737,800 -9,000 0.05% 169,696,120
2025-07-17 2025-07-15 45.600 3,746,800 +39,000 0.05% 170,854,080
2025-07-16 2025-07-14 46.450 3,707,800 +500 0.05% 172,227,310
2025-07-15 2025-07-11 45.950 3,707,300 +19,500 0.05% 170,350,435
2025-07-14 2025-07-10 44.950 3,687,800 +6,500 0.05% 165,766,610
2025-07-11 2025-07-09 44.650 3,681,300 +1,500 0.05% 164,370,045
2025-07-10 2025-07-08 45.650 3,679,800 +12,500 0.05% 167,982,870
2025-07-09 2025-07-07 44.300 3,667,300 -9,000 0.05% 162,461,390
2025-07-08 2025-07-04 43.950 3,676,300 +2,500 0.05% 161,573,385
2025-07-07 2025-07-03 43.300 3,673,800 -47,500 0.05% 159,075,540
2025-07-04 2025-07-02 43.550 3,721,300 +92,000 0.05% 162,062,615
2025-07-03 2025-06-30 44.700 3,629,300 +71,500 0.05% 162,229,710
2025-07-02 2025-06-27 44.850 3,557,800 -400,500 0.04% 159,567,330
2025-06-30 2025-06-26 44.500 3,958,300 +61,500 0.05% 176,144,350
2025-06-27 2025-06-25 44.050 3,896,800 +600,500 0.05% 171,654,040
2025-06-26 2025-06-24 41.700 3,296,300 -14,500 0.04% 137,455,710
2025-06-25 2025-06-23 41.300 3,310,800 -27,000 0.04% 136,736,040
2025-06-24 2025-06-20 39.500 3,337,800 +3,000 0.04% 131,843,100
2025-06-23 2025-06-19 38.850 3,334,800 +10,000 0.04% 129,556,980
2025-06-20 2025-06-18 39.250 3,324,800 -500 0.04% 130,498,400
2025-06-19 2025-06-17 39.700 3,325,300 +10,500 0.04% 132,014,410
2025-06-18 2025-06-16 40.100 3,314,800 -500 0.04% 132,923,480
2025-06-17 2025-06-13 40.000 3,315,300 +33,000 0.04% 132,612,000
2025-06-16 2025-06-12 40.800 3,282,300 -49,000 0.04% 133,917,840
2025-06-13 2025-06-11 41.650 3,331,300 +1,500 0.04% 138,748,645
2025-06-12 2025-06-10 41.450 3,329,800 +3,000 0.04% 138,020,210
2025-06-11 2025-06-09 42.250 3,326,800 -2,500 0.04% 140,557,300
2025-06-10 2025-06-06 40.200 3,329,300 +11,000 0.04% 133,837,860
2025-06-09 2025-06-05 42.250 3,318,300 -3,500 0.04% 140,198,175
2025-06-06 2025-06-04 40.550 3,321,800 -31,000 0.04% 134,698,990
2025-06-05 2025-06-03 40.500 3,352,800 -25,000 0.04% 135,788,400
2025-06-04 2025-06-02 40.100 3,377,800 +10,500 0.04% 135,449,780
2025-06-03 2025-05-30 40.550 3,367,300 +46,500 0.04% 136,544,015
2025-06-02 2025-05-29 41.400 3,320,800 +4,000 0.04% 137,481,120
2025-05-30 2025-05-28 40.800 3,316,800 +11,000 0.04% 135,325,440
2025-05-28 2025-05-26 42.150 3,305,800 -1,000 0.04% 139,339,470
2025-05-27 2025-05-23 41.850 3,306,800 -1,500 0.04% 138,389,580
2025-05-26 2025-05-22 41.800 3,308,300 +10,500 0.04% 138,286,940
2025-05-23 2025-05-21 42.650 3,297,800 -5,000 0.04% 140,651,170
2025-05-22 2025-05-20 43.000 3,302,800 +5,000 0.04% 142,020,400
2025-05-21 2025-05-19 42.450 3,297,800 +16,000 0.04% 139,991,610
2025-05-20 2025-05-16 41.700 3,281,800 -4,500 0.04% 136,851,060
2025-05-19 2025-05-15 41.250 3,286,300 +2,500 0.04% 135,559,875
2025-05-16 2025-05-14 42.700 3,283,800 +14,000 0.04% 140,218,260
2025-05-15 2025-05-13 42.650 3,269,800 +22,500 0.04% 139,456,970
2025-05-14 2025-05-12 44.450 3,247,300 -448,000 0.04% 144,342,485
2025-05-13 2025-05-09 43.000 3,695,300 +355,000 0.05% 158,897,900
2025-05-12 2025-05-08 45.150 3,340,300 +109,500 0.04% 150,814,545
2025-05-09 2025-05-07 46.200 3,230,800 +9,000 0.04% 149,262,960
2025-05-08 2025-05-06 46.950 3,221,800 -5,000 0.04% 151,263,510
2025-05-07 2025-05-02 47.500 3,226,800 -5,500 0.04% 153,273,000
2025-05-06 2025-04-30 46.900 3,232,300 +7,500 0.04% 151,594,870
2025-04-30 2025-04-28 45.400 3,224,800 +500 0.04% 146,405,920
2025-04-29 2025-04-25 45.050 3,224,300 +500 0.04% 145,254,715
2025-04-25 2025-04-23 46.800 3,223,800 -2,000 0.04% 150,873,840
2025-04-24 2025-04-22 46.600 3,225,800 +2,000 0.04% 150,322,280
2025-04-23 2025-04-17 46.000 3,223,800 -2,500 0.04% 148,294,800
2025-04-22 2025-04-16 45.400 3,226,300 +7,000 0.04% 146,474,020
2025-04-17 2025-04-15 45.350 3,219,300 -535,000 0.04% 145,995,255
2025-04-16 2025-04-14 47.500 3,754,300 -5,500 0.05% 178,329,250
2025-04-15 2025-04-11 46.700 3,759,800 -10,000 0.05% 175,582,660
2025-04-14 2025-04-10 44.100 3,769,800 +267,000 0.05% 166,248,180
2025-04-11 2025-04-09 43.250 3,502,800 +248,500 0.04% 151,496,100
2025-04-10 2025-04-08 39.150 3,254,300 +72,000 0.04% 127,405,845
2025-04-09 2025-04-07 37.700 3,182,300 -23,000 0.04% 119,972,710
2025-04-08 2025-04-03 45.050 3,205,300 -3,000 0.04% 144,398,765
2025-04-07 2025-04-02 44.700 3,208,300 +3,000 0.04% 143,411,010
2025-04-03 2025-04-01 44.300 3,205,300 -8,000 0.04% 141,994,790
2025-04-02 2025-03-31 46.100 3,213,300 +1,500 0.04% 148,133,130
2025-04-01 2025-03-28 48.000 3,211,800 +1,500 0.04% 154,166,400
2025-03-31 2025-03-27 50.350 3,210,300 -11,500 0.04% 161,638,605
2025-03-28 2025-03-26 48.300 3,221,800 -1,500 0.04% 155,612,940
2025-03-27 2025-03-25 47.500 3,223,300 -6,500 0.04% 153,106,750
2025-03-26 2025-03-24 48.300 3,229,800 +17,000 0.04% 155,999,340
2025-03-25 2025-03-21 46.950 3,212,800 +12,000 0.04% 150,840,960
2025-03-24 2025-03-20 50.750 3,200,800 -8,500 0.04% 162,440,600
2025-03-21 2025-03-19 51.050 3,209,300 -1,500 0.04% 163,834,765
2025-03-20 2025-03-18 51.700 3,210,800 +126,500 0.04% 165,998,360
2025-03-19 2025-03-17 49.550 3,084,300 -3,500 0.04% 152,827,065
2025-03-18 2025-03-14 50.500 3,087,800 +40,000 0.04% 155,933,900
2025-03-17 2025-03-13 49.850 3,047,800 -89,000 0.04% 151,932,830
2025-03-14 2025-03-12 52.450 3,136,800 +2,500 0.04% 164,525,160
2025-03-13 2025-03-11 53.300 3,134,300 +25,000 0.04% 167,058,190
2025-03-12 2025-03-10 52.050 3,109,300 -7,500 0.04% 161,839,065
2025-03-11 2025-03-07 54.600 3,116,800 -16,500 0.04% 170,177,280
2025-03-10 2025-03-06 56.300 3,133,300 -5,000 0.04% 176,404,790
2025-03-07 2025-03-05 54.950 3,138,300 +34,500 0.04% 172,449,585
2025-03-06 2025-03-04 51.550 3,103,800 +134,000 0.04% 160,000,890
2025-03-05 2025-03-03 51.400 2,969,800 -16,000 0.04% 152,647,720
2025-03-04 2025-02-28 53.600 2,985,800 -71,500 0.04% 160,038,880
2025-03-03 2025-02-27 57.800 3,057,300 -31,500 0.04% 176,711,940
2025-02-28 2025-02-26 57.400 3,088,800 -43,000 0.04% 177,297,120
2025-02-27 2025-02-25 54.200 3,131,800 -500 0.04% 169,743,560
2025-02-26 2025-02-24 55.000 3,132,300 -118,400 0.04% 172,276,500
2025-02-25 2025-02-21 54.200 3,250,700 +130,500 0.04% 176,187,940
2025-02-24 2025-02-20 50.250 3,120,200 -4,500 0.04% 156,790,050
2025-02-21 2025-02-19 51.800 3,124,700 -34,000 0.04% 161,859,460
2025-02-20 2025-02-18 47.800 3,158,700 +2,500 0.04% 150,985,860
2025-02-19 2025-02-17 47.500 3,156,200 -3,500 0.04% 149,919,500
2025-02-18 2025-02-14 45.550 3,159,700 +34,500 0.04% 143,924,335
2025-02-17 2025-02-13 46.000 3,125,200 -34,000 0.04% 143,759,200
2025-02-14 2025-02-12 47.950 3,159,200 +350,000 0.04% 151,483,640
2025-02-13 2025-02-11 45.300 2,809,200 -1,500 0.04% 127,256,760
2025-02-12 2025-02-10 47.800 2,810,700 -19,000 0.04% 134,351,460
2025-02-11 2025-02-07 46.650 2,829,700 +938,500 0.04% 132,005,505
2025-02-10 2025-02-06 47.900 1,891,200 -14,000 0.02% 90,588,480
2025-02-07 2025-02-05 44.700 1,905,200 +7,000 0.02% 85,162,440
2025-02-06 2025-02-04 45.450 1,898,200 -1,258,500 0.02% 86,273,190
2025-02-05 2025-02-03 41.900 3,156,700 -51,500 0.04% 132,265,730
2025-02-04 2025-01-28 38.000 3,208,200 -7,500 0.04% 121,911,600
2025-02-03 2025-01-24 41.300 3,215,700 -87,500 0.04% 132,808,410
2025-01-27 2025-01-23 39.050 3,303,200 +1,500 0.04% 128,989,960
2025-01-24 2025-01-22 42.100 3,301,700 -9,500 0.04% 139,001,570
2025-01-23 2025-01-21 41.900 3,311,200 -24,000 0.04% 138,739,280
2025-01-22 2025-01-20 39.400 3,335,200 -18,000 0.04% 131,406,880
2025-01-21 2025-01-17 39.450 3,353,200 -202,500 0.04% 132,283,740
2025-01-20 2025-01-16 36.000 3,555,700 -12,500 0.04% 128,005,200
2025-01-17 2025-01-15 37.200 3,568,200 -16,000 0.04% 132,737,040
2025-01-16 2025-01-14 35.100 3,584,200 -80,000 0.04% 125,805,420
2025-01-15 2025-01-13 34.350 3,664,200 -340,500 0.05% 125,865,270
2025-01-14 2025-01-10 32.350 4,004,700 -329,000 0.05% 129,552,045
2025-01-13 2025-01-09 31.450 4,333,700 -242,500 0.05% 136,294,865
2025-01-10 2025-01-08 30.550 4,576,200 +88,000 0.06% 139,802,910
2025-01-09 2025-01-07 31.150 4,488,200 -38,500 0.06% 139,807,430
2025-01-08 2025-01-06 29.650 4,526,700 +6,000 0.06% 134,216,655
2025-01-07 2025-01-03 29.550 4,520,700 +15,000 0.06% 133,586,685
2025-01-06 2025-01-02 29.000 4,505,700 -20,500 0.06% 130,665,300
2025-01-03 2024-12-31 31.800 4,526,200 -71,000 0.06% 143,933,160
2025-01-02 2024-12-27 30.650 4,597,200 -685,000 0.06% 140,904,180
2024-12-30 2024-12-24 29.150 5,282,200 -39,500 0.07% 153,976,130
2024-12-27 2024-12-20 28.300 5,321,700 -36,500 0.07% 150,604,110
2024-12-23 2024-12-19 26.150 5,358,200 +74,000 0.07% 140,116,930
2024-12-20 2024-12-18 25.950 5,284,200 -1,000 0.07% 137,124,990
2024-12-19 2024-12-17 25.250 5,285,200 +2,500 0.07% 133,451,300
2024-12-18 2024-12-16 25.350 5,282,700 -10,000 0.07% 133,916,445
2024-12-17 2024-12-13 25.900 5,292,700 +41,000 0.07% 137,080,930
2024-12-16 2024-12-12 27.100 5,251,700 +48,500 0.07% 142,321,070
2024-12-13 2024-12-11 26.800 5,203,200 -2,500 0.07% 139,445,760
2024-12-12 2024-12-10 27.000 5,205,700 -247,000 0.07% 140,553,900
2024-12-11 2024-12-09 27.550 5,452,700 +1,500 0.07% 150,221,885
2024-12-10 2024-12-06 26.450 5,451,200 -21,500 0.07% 144,184,240
2024-12-09 2024-12-05 26.100 5,472,700 -1,500 0.07% 142,837,470
2024-12-06 2024-12-04 26.300 5,474,200 +2,500 0.07% 143,971,460
2024-12-05 2024-12-03 26.000 5,471,700 +16,500 0.07% 142,264,200
2024-12-04 2024-12-02 26.400 5,455,200 +27,500 0.07% 144,017,280
2024-12-03 2024-11-29 26.000 5,427,700 +10,000 0.07% 141,120,200
2024-11-29 2024-11-27 25.700 5,417,700 -6,000 0.07% 139,234,890
2024-11-28 2024-11-26 24.650 5,423,700 -7,000 0.07% 133,694,205
2024-11-27 2024-11-25 25.100 5,430,700 +52,000 0.07% 136,310,570
2024-11-26 2024-11-22 25.050 5,378,700 -59,000 0.07% 134,736,435
2024-11-25 2024-11-21 26.850 5,437,700 +18,500 0.07% 146,002,245
2024-11-22 2024-11-20 26.900 5,419,200 +1,000 0.07% 145,776,480
2024-11-21 2024-11-19 27.100 5,418,200 -1,500 0.07% 146,833,220
2024-11-20 2024-11-18 26.450 5,419,700 +500 0.07% 143,351,065
2024-11-19 2024-11-15 26.400 5,419,200 -2,000 0.07% 143,066,880
2024-11-18 2024-11-14 26.550 5,421,200 -60,500 0.07% 143,932,860
2024-11-15 2024-11-13 27.150 5,481,700 +67,000 0.07% 148,828,155
2024-11-14 2024-11-12 27.150 5,414,700 +76,000 0.07% 147,009,105
2024-11-13 2024-11-11 29.500 5,338,700 -7,500 0.07% 157,491,650
2024-11-12 2024-11-08 28.550 5,346,200 -70,500 0.07% 152,634,010
2024-11-11 2024-11-07 28.250 5,416,700 +851,000 0.07% 153,021,775
2024-11-08 2024-11-06 26.900 4,565,700 +1,320,000 0.06% 122,817,330
2024-11-07 2024-11-05 27.500 3,245,700 +177,000 0.04% 89,256,750
2024-11-06 2024-11-04 25.850 3,068,700 +55,500 0.04% 79,325,895
2024-11-05 2024-11-01 25.750 3,013,200 -34,500 0.04% 77,589,900
2024-11-04 2024-10-31 27.050 3,047,700 +7,500 0.04% 82,440,285
2024-11-01 2024-10-30 26.600 3,040,200 +50,000 0.04% 80,869,320
2024-10-31 2024-10-29 28.700 2,990,200 +139,500 0.04% 85,818,740
2024-10-30 2024-10-28 28.800 2,850,700 +99,500 0.04% 82,100,160
2024-10-29 2024-10-25 28.800 2,751,200 +7,000 0.03% 79,234,560
2024-10-28 2024-10-24 28.500 2,744,200 +20,500 0.03% 78,209,700
2024-10-25 2024-10-23 29.150 2,723,700 -63,500 0.03% 79,395,855
2024-10-24 2024-10-22 29.700 2,787,200 +21,000 0.03% 82,779,840
2024-10-23 2024-10-21 29.600 2,766,200 -477,500 0.03% 81,879,520
2024-10-22 2024-10-18 30.250 3,243,700 -87,500 0.04% 98,121,925
2024-10-21 2024-10-17 26.000 3,331,200 -42,000 0.04% 86,611,200
2024-10-18 2024-10-16 25.800 3,373,200 +25,500 0.04% 87,028,560
2024-10-17 2024-10-15 26.150 3,347,700 -18,500 0.04% 87,542,355
2024-10-16 2024-10-14 26.650 3,366,200 -16,000 0.04% 89,709,230
2024-10-15 2024-10-10 25.500 3,382,200 -27,000 0.04% 86,246,100
2024-10-14 2024-10-09 27.200 3,409,200 +139,000 0.04% 92,730,240
2024-10-10 2024-10-08 27.200 3,270,200 -988,000 0.04% 88,949,440
2024-10-09 2024-10-07 33.300 4,258,200 +86,500 0.05% 141,798,060
2024-10-08 2024-10-04 27.350 4,171,700 -200,000 0.05% 114,095,995
2024-10-07 2024-10-03 21.150 4,371,700 -163,500 0.05% 92,461,455
2024-10-04 2024-10-02 22.200 4,535,200 -13,000 0.06% 100,681,440
2024-10-03 2024-09-30 20.850 4,548,200 -43,500 0.06% 94,829,970
2024-10-02 2024-09-27 18.560 4,591,700 +168,500 0.06% 85,221,952
2024-09-30 2024-09-26 17.780 4,423,200 -1,500 0.06% 78,644,496
2024-09-27 2024-09-25 17.120 4,424,700 -6,500 0.06% 75,750,864
2024-09-26 2024-09-24 17.000 4,431,200 -14,500 0.06% 75,330,400
2024-09-24 2024-09-20 16.200 4,445,700 -19,500 0.06% 72,020,340
2024-09-23 2024-09-19 16.060 4,465,200 +1,000 0.06% 71,711,112
2024-09-20 2024-09-17 15.820 4,464,200 -5,000 0.06% 70,623,644
2024-09-19 2024-09-16 15.600 4,469,200 +10,100 0.06% 69,719,520
2024-09-17 2024-09-13 15.600 4,459,100 -9,000 0.06% 69,561,960
2024-09-13 2024-09-11 15.380 4,468,100 +10,000 0.06% 68,719,378
2024-09-11 2024-09-09 15.960 4,458,100 +29,000 0.06% 71,151,276
2024-09-09 2024-09-04 16.120 4,429,100 -3,500 0.06% 71,397,092
2024-09-04 2024-09-02 16.400 4,432,600 +500 0.06% 72,694,640
2024-09-03 2024-08-30 17.080 4,432,100 -17,000 0.06% 75,700,268
2024-08-29 2024-08-27 16.400 4,449,100 -500 0.06% 72,965,240
2024-08-27 2024-08-23 16.340 4,449,600 +1,000 0.06% 72,706,464
2024-08-26 2024-08-22 16.460 4,448,600 -28,000 0.06% 73,223,956
2024-08-23 2024-08-21 16.620 4,476,600 -20,000 0.06% 74,401,092
2024-08-22 2024-08-20 16.900 4,496,600 +8,500 0.06% 75,992,540
2024-08-21 2024-08-19 17.000 4,488,100 +15,000 0.06% 76,297,700
2024-08-20 2024-08-16 16.960 4,473,100 -100 0.06% 75,863,776
2024-08-19 2024-08-15 16.860 4,473,200 -133,000 0.06% 75,418,152
2024-08-15 2024-08-13 16.800 4,606,200 +300 0.06% 77,384,160
2024-08-14 2024-08-12 16.540 4,605,900 +3,500 0.06% 76,181,586
2024-08-13 2024-08-09 16.580 4,602,400 +500 0.06% 76,307,792
2024-08-12 2024-08-08 15.800 4,601,900 +50,500 0.06% 72,710,020
2024-08-08 2024-08-06 15.760 4,551,400 +4,500 0.06% 71,730,064
2024-08-07 2024-08-05 15.820 4,546,900 +11,000 0.06% 71,931,958
2024-08-05 2024-08-01 17.060 4,535,900 +20,500 0.06% 77,382,454
2024-08-02 2024-07-31 17.000 4,515,400 -22,000 0.06% 76,761,800
2024-08-01 2024-07-30 16.320 4,537,400 +2,500 0.06% 74,050,368
2024-07-31 2024-07-29 16.380 4,534,900 +20,100 0.06% 74,281,662
2024-07-29 2024-07-25 16.660 4,514,800 +22,500 0.06% 75,216,568
2024-07-26 2024-07-24 17.140 4,492,300 +15,500 0.06% 76,998,022
2024-07-25 2024-07-23 17.440 4,476,800 +3,600 0.06% 78,075,392
2024-07-24 2024-07-22 18.020 4,473,200 -42,000 0.06% 80,607,064
2024-07-23 2024-07-19 17.620 4,515,200 +5,100 0.06% 79,557,824
2024-07-22 2024-07-18 17.300 4,510,100 +7,500 0.06% 78,024,730
2024-07-19 2024-07-17 17.160 4,502,600 +11,500 0.06% 77,264,616
2024-07-18 2024-07-16 18.100 4,491,100 -500 0.06% 81,288,910
2024-07-17 2024-07-15 18.160 4,491,600 +8,000 0.06% 81,567,456
2024-07-16 2024-07-12 18.100 4,483,600 -25,500 0.06% 81,153,160
2024-07-15 2024-07-11 18.180 4,509,100 +1,500 0.06% 81,975,438
2024-07-11 2024-07-09 18.040 4,507,600 +2,500 0.06% 81,317,104
2024-07-10 2024-07-08 17.440 4,505,100 -11,000 0.06% 78,568,944
2024-07-09 2024-07-05 17.320 4,516,100 +9,000 0.06% 78,218,852
2024-07-08 2024-07-04 17.480 4,507,100 +13,000 0.06% 78,784,108
2024-07-05 2024-07-03 17.540 4,494,100 -3,000 0.06% 78,826,514
2024-07-04 2024-07-02 17.060 4,497,100 -113,500 0.06% 76,720,526
2024-07-03 2024-06-28 17.120 4,610,600 +1,100 0.06% 78,933,472
2024-07-02 2024-06-27 16.940 4,609,500 +1,000 0.06% 78,084,930
2024-06-28 2024-06-26 17.700 4,608,500 +2,500 0.06% 81,570,450
2024-06-27 2024-06-25 17.200 4,606,000 +60,500 0.06% 79,223,200
2024-06-26 2024-06-24 17.980 4,545,500 +22,500 0.06% 81,728,090
2024-06-25 2024-06-21 18.620 4,523,000 +65,000 0.06% 84,218,260
2024-06-24 2024-06-20 19.140 4,458,000 -14,500 0.06% 85,326,120
2024-06-21 2024-06-19 18.860 4,472,500 +21,500 0.06% 84,351,350
2024-06-20 2024-06-18 18.660 4,451,000 -500 0.06% 83,055,660
2024-06-19 2024-06-17 18.080 4,451,500 +1,500 0.06% 80,483,120
2024-06-18 2024-06-14 17.620 4,450,000 +51,000 0.06% 78,409,000
2024-06-17 2024-06-13 18.100 4,399,000 +20,000 0.06% 79,621,900
2024-06-14 2024-06-12 17.860 4,379,000 +7,500 0.06% 78,208,940
2024-06-13 2024-06-11 18.640 4,371,500 -48,500 0.05% 81,484,760
2024-06-12 2024-06-07 18.380 4,420,000 +7,000 0.06% 81,239,600
2024-06-11 2024-06-06 18.060 4,413,000 -1,500 0.06% 79,698,780
2024-06-07 2024-06-05 17.100 4,414,500 -7,000 0.06% 75,487,950
2024-06-06 2024-06-04 16.760 4,421,500 +500 0.06% 74,104,340
2024-06-05 2024-06-03 16.700 4,421,000 -7,500 0.06% 73,830,700
2024-06-03 2024-05-30 16.840 4,428,500 +6,500 0.06% 74,575,940
2024-05-31 2024-05-29 16.060 4,422,000 +2,500 0.06% 71,017,320
2024-05-30 2024-05-28 16.280 4,419,500 +75,000 0.06% 71,949,460
2024-05-29 2024-05-27 16.480 4,344,500 +13,500 0.05% 71,597,360
2024-05-28 2024-05-24 15.340 4,331,000 +500 0.05% 66,437,540
2024-05-27 2024-05-23 15.600 4,330,500 -1,000 0.05% 67,555,800
2024-05-24 2024-05-22 16.080 4,331,500 +11,500 0.05% 69,650,520
2024-05-23 2024-05-21 16.040 4,320,000 +10,000 0.05% 69,292,800
2024-05-22 2024-05-20 16.700 4,310,000 +52,500 0.05% 71,977,000
2024-05-21 2024-05-17 16.840 4,257,500 -1,000 0.05% 71,696,300
2024-05-20 2024-05-16 16.620 4,258,500 +105,000 0.05% 70,776,270
2024-05-17 2024-05-14 16.300 4,153,500 -5,000 0.05% 67,702,050
2024-05-16 2024-05-13 16.400 4,158,500 +26,500 0.05% 68,199,400
2024-05-14 2024-05-10 16.260 4,132,000 -17,000 0.05% 67,186,320
2024-05-13 2024-05-09 16.020 4,149,000 -500 0.05% 66,466,980
2024-05-10 2024-05-08 15.300 4,149,500 +5,500 0.05% 63,487,350
2024-05-09 2024-05-07 15.740 4,144,000 -2,000 0.05% 65,226,560
2024-05-08 2024-05-06 16.000 4,146,000 -30,000 0.05% 66,336,000
2024-05-07 2024-05-03 16.000 4,176,000 -2,000 0.05% 66,816,000
2024-05-06 2024-05-02 15.840 4,178,000 -751,000 0.05% 66,179,520
2024-05-03 2024-04-30 15.520 4,929,000 +48,000 0.06% 76,498,080
2024-05-02 2024-04-29 15.720 4,881,000 +250,000 0.06% 76,729,320
2024-04-30 2024-04-26 15.540 4,631,000 -1,000 0.06% 71,965,740
2024-04-29 2024-04-25 15.100 4,632,000 -13,500 0.06% 69,943,200
2024-04-26 2024-04-24 14.860 4,645,500 +1,000 0.06% 69,032,130
2024-04-25 2024-04-23 14.340 4,644,500 +31,500 0.06% 66,602,130
2024-04-24 2024-04-22 14.240 4,613,000 +427,500 0.06% 65,689,120
2024-04-23 2024-04-19 14.320 4,185,500 +1,000 0.05% 59,936,360
2024-04-19 2024-04-17 14.180 4,184,500 +10,000 0.05% 59,336,210
2024-04-18 2024-04-16 14.020 4,174,500 +1,500 0.05% 58,526,490
2024-04-17 2024-04-15 14.520 4,173,000 -1,000 0.05% 60,591,960
2024-04-16 2024-04-12 14.180 4,174,000 -3,000 0.05% 59,187,320
2024-04-15 2024-04-11 14.440 4,177,000 -18,500 0.05% 60,315,880
2024-04-12 2024-04-10 14.700 4,195,500 -52,500 0.05% 61,673,850
2024-04-10 2024-04-08 14.520 4,248,000 +13,000 0.05% 61,680,960
2024-04-08 2024-04-03 15.160 4,235,000 +30,000 0.05% 64,202,600
2024-04-05 2024-04-02 15.240 4,205,000 +1,500 0.05% 64,084,200
2024-04-03 2024-03-28 15.160 4,203,500 +3,500 0.05% 63,725,060
2024-04-02 2024-03-27 14.920 4,200,000 +1,000 0.05% 62,664,000
2024-03-28 2024-03-26 15.400 4,199,000 -3,000 0.05% 64,664,600
2024-03-27 2024-03-25 15.500 4,202,000 +3,500 0.05% 65,131,000
2024-03-26 2024-03-22 15.800 4,198,500 +2,500 0.05% 66,336,300
2024-03-25 2024-03-21 16.720 4,196,000 +1,000 0.05% 70,157,120
2024-03-22 2024-03-20 16.660 4,195,000 +24,500 0.05% 69,888,700
2024-03-21 2024-03-19 16.620 4,170,500 -500 0.05% 69,313,710
2024-03-20 2024-03-18 17.020 4,171,000 +3,500 0.05% 70,990,420
2024-03-19 2024-03-15 16.860 4,167,500 +2,500 0.05% 70,264,050
2024-03-18 2024-03-14 16.780 4,165,000 -13,500 0.05% 69,888,700
2024-03-15 2024-03-13 17.180 4,178,500 -5,000 0.05% 71,786,630
2024-03-14 2024-03-12 17.240 4,183,500 +500 0.05% 72,123,540
2024-03-13 2024-03-11 17.060 4,183,000 -99,000 0.05% 71,361,980
2024-03-12 2024-03-08 16.620 4,282,000 -310,000 0.05% 71,166,840
2024-03-08 2024-03-06 16.600 4,592,000 -12,500 0.06% 76,227,200
2024-03-07 2024-03-05 16.380 4,604,500 +10,000 0.06% 75,421,710
2024-03-06 2024-03-04 16.920 4,594,500 -22,500 0.06% 77,738,940
2024-03-05 2024-03-01 17.040 4,617,000 +15,000 0.06% 78,673,680
2024-03-04 2024-02-29 16.780 4,602,000 +34,000 0.06% 77,221,560
2024-03-01 2024-02-28 15.840 4,568,000 +21,500 0.06% 72,357,120
2024-02-29 2024-02-27 16.620 4,546,500 +72,000 0.06% 75,562,830
2024-02-28 2024-02-26 15.080 4,474,500 +30,000 0.06% 67,475,460
2024-02-27 2024-02-23 14.980 4,444,500 +4,000 0.06% 66,578,610
2024-02-26 2024-02-22 15.160 4,440,500 +11,000 0.06% 67,317,980
2024-02-23 2024-02-21 15.040 4,429,500 +56,000 0.06% 66,619,680
2024-02-22 2024-02-20 14.340 4,373,500 +5,000 0.06% 62,715,990
2024-02-21 2024-02-19 14.560 4,368,500 +1,000 0.05% 63,605,360
2024-02-20 2024-02-16 15.120 4,367,500 -39,500 0.05% 66,036,600
2024-02-19 2024-02-15 14.580 4,407,000 +77,500 0.06% 64,254,060
2024-02-16 2024-02-14 14.560 4,329,500 +150,000 0.05% 63,037,520
2024-02-15 2024-02-09 14.240 4,179,500 +11,000 0.05% 59,516,080
2024-02-14 2024-02-07 14.120 4,168,500 +38,500 0.05% 58,859,220
2024-02-08 2024-02-06 15.340 4,130,000 -9,000 0.05% 63,354,200
2024-02-07 2024-02-05 14.120 4,139,000 -5,000 0.05% 58,442,680
2024-02-06 2024-02-02 14.080 4,144,000 +3,500 0.05% 58,347,520
2024-02-05 2024-02-01 14.280 4,140,500 -5,000 0.05% 59,126,340
2024-02-01 2024-01-30 14.420 4,145,500 -2,500 0.05% 59,778,110
2024-01-31 2024-01-29 15.400 4,148,000 +2,000 0.05% 63,879,200
2024-01-29 2024-01-25 16.040 4,146,000 +3,500 0.05% 66,501,840
2024-01-26 2024-01-24 15.500 4,142,500 -23,000 0.05% 64,208,750
2024-01-25 2024-01-23 15.200 4,165,500 +37,500 0.05% 63,315,600
2024-01-24 2024-01-22 15.000 4,128,000 -500 0.05% 61,920,000
2024-01-23 2024-01-19 15.620 4,128,500 -5,000 0.05% 64,487,170
2024-01-22 2024-01-18 15.840 4,133,500 -9,500 0.05% 65,474,640
2024-01-19 2024-01-17 15.900 4,143,000 +500 0.05% 65,873,700
2024-01-18 2024-01-16 16.760 4,142,500 +500 0.05% 69,428,300
2024-01-17 2024-01-15 17.060 4,142,000 +2,500 0.05% 70,662,520
2024-01-16 2024-01-12 17.360 4,139,500 +3,500 0.05% 71,861,720
2024-01-15 2024-01-11 17.740 4,136,000 +10,500 0.05% 73,372,640
2024-01-12 2024-01-10 17.220 4,125,500 +3,000 0.05% 71,041,110
2024-01-11 2024-01-09 17.620 4,122,500 +6,000 0.05% 72,638,450
2024-01-10 2024-01-08 17.820 4,116,500 -9,000 0.05% 73,356,030
2024-01-08 2024-01-04 18.840 4,125,500 -8,000 0.05% 77,724,420
2024-01-05 2024-01-03 18.940 4,133,500 +8,000 0.05% 78,288,490
2024-01-04 2024-01-02 19.400 4,125,500 -10,000 0.05% 80,034,700
2024-01-03 2023-12-29 19.860 4,135,500 +20,000 0.05% 82,131,030
2024-01-02 2023-12-28 20.200 4,115,500 -2,000 0.05% 83,133,100
2023-12-29 2023-12-27 19.740 4,117,500 +1,500 0.05% 81,279,450
2023-12-28 2023-12-22 20.150 4,116,000 -24,500 0.05% 82,937,400
2023-12-21 2023-12-19 20.450 4,140,500 +6,000 0.05% 84,673,225
2023-12-19 2023-12-15 20.600 4,134,500 -10,000 0.05% 85,170,700
2023-12-15 2023-12-13 20.550 4,144,500 -1,000 0.05% 85,169,475
2023-12-14 2023-12-12 20.850 4,145,500 +5,000 0.05% 86,433,675
2023-12-12 2023-12-08 20.550 4,140,500 +1,500 0.05% 85,087,275
2023-12-11 2023-12-07 20.750 4,139,000 -1,000 0.05% 85,884,250
2023-12-06 2023-12-04 20.900 4,140,000 +1,000 0.05% 86,526,000
2023-12-05 2023-12-01 21.250 4,139,000 +500 0.05% 87,953,750
2023-12-04 2023-11-30 22.150 4,138,500 +500 0.05% 91,667,775
2023-12-01 2023-11-29 22.600 4,138,000 -1,000 0.05% 93,518,800
2023-11-30 2023-11-28 22.750 4,139,000 -1,500 0.05% 94,162,250
2023-11-29 2023-11-27 22.200 4,140,500 +1,000 0.05% 91,919,100
2023-11-27 2023-11-23 21.800 4,139,500 +8,500 0.05% 90,241,100
2023-11-24 2023-11-22 21.450 4,131,000 +500 0.05% 88,609,950
2023-11-23 2023-11-21 21.700 4,130,500 -7,000 0.05% 89,631,850
2023-11-21 2023-11-17 21.600 4,137,500 +500 0.05% 89,370,000
2023-11-20 2023-11-16 21.850 4,137,000 -1,500 0.05% 90,393,450
2023-11-17 2023-11-15 22.350 4,138,500 -1,500 0.05% 92,495,475
2023-11-16 2023-11-14 22.050 4,140,000 +2,000 0.05% 91,287,000
2023-11-14 2023-11-10 21.800 4,138,000 -8,000 0.05% 90,208,400
2023-11-13 2023-11-09 23.400 4,146,000 +3,500 0.05% 97,016,400
2023-11-10 2023-11-08 23.900 4,142,500 +1,000 0.05% 99,005,750
2023-11-09 2023-11-07 24.000 4,141,500 -17,500 0.05% 99,396,000
2023-11-08 2023-11-06 24.350 4,159,000 -3,500 0.05% 101,271,650
2023-11-07 2023-11-03 24.500 4,162,500 +500 0.05% 101,981,250
2023-11-06 2023-11-02 23.850 4,162,000 -500 0.05% 99,263,700
2023-11-03 2023-11-01 24.000 4,162,500 -2,500 0.05% 99,900,000
2023-11-02 2023-10-31 23.300 4,165,000 -46,000 0.05% 97,044,500
2023-11-01 2023-10-30 24.150 4,211,000 -31,000 0.05% 101,695,650
2023-10-31 2023-10-27 22.750 4,242,000 -22,500 0.05% 96,505,500
2023-10-27 2023-10-25 21.600 4,264,500 +500 0.05% 92,113,200
2023-10-26 2023-10-24 21.200 4,264,000 -32,000 0.05% 90,396,800
2023-10-25 2023-10-20 21.050 4,296,000 -3,000 0.05% 90,430,800
2023-10-24 2023-10-19 20.950 4,299,000 -1,500 0.05% 90,064,050
2023-10-20 2023-10-18 20.950 4,300,500 -13,000 0.05% 90,095,475
2023-10-19 2023-10-17 20.550 4,313,500 +6,500 0.05% 88,642,425
2023-10-17 2023-10-13 20.700 4,307,000 -1,000 0.05% 89,154,900
2023-10-16 2023-10-12 21.000 4,308,000 +24,000 0.05% 90,468,000
2023-10-13 2023-10-11 21.000 4,284,000 +6,000 0.05% 89,964,000
2023-10-12 2023-10-10 19.680 4,278,000 -500 0.05% 84,191,040
2023-10-11 2023-10-09 19.480 4,278,500 -500 0.05% 83,345,180
2023-10-06 2023-10-04 19.360 4,279,000 -4,000 0.05% 82,841,440
2023-10-05 2023-10-03 19.700 4,283,000 -1,000 0.05% 84,375,100
2023-10-03 2023-09-28 19.800 4,284,000 +500 0.05% 84,823,200
2023-09-27 2023-09-25 19.800 4,283,500 +500 0.05% 84,813,300
2023-09-26 2023-09-22 19.520 4,283,000 +500 0.05% 83,604,160
2023-09-25 2023-09-21 19.080 4,282,500 -1,500 0.05% 81,710,100
2023-09-22 2023-09-20 19.060 4,284,000 -1,000 0.05% 81,653,040
2023-09-21 2023-09-19 19.300 4,285,000 +500 0.05% 82,700,500
2023-09-20 2023-09-18 18.880 4,284,500 +3,500 0.05% 80,891,360
2023-09-19 2023-09-15 19.900 4,281,000 -500 0.05% 85,191,900
2023-09-18 2023-09-14 19.820 4,281,500 +500 0.05% 84,859,330
2023-09-15 2023-09-13 19.820 4,281,000 -18,500 0.05% 84,849,420
2023-09-14 2023-09-12 19.820 4,299,500 +1,000 0.05% 85,216,090
2023-09-13 2023-09-11 20.050 4,298,500 +500 0.05% 86,184,925
2023-09-12 2023-09-07 19.820 4,298,000 -32,000 0.05% 85,186,360
2023-09-11 2023-09-06 21.450 4,330,000 +21,000 0.05% 92,878,500
2023-09-07 2023-09-05 20.950 4,309,000 -26,500 0.05% 90,273,550
2023-09-06 2023-09-04 21.850 4,335,500 -97,500 0.05% 94,730,675
2023-09-05 2023-08-31 19.700 4,433,000 -4,500 0.06% 87,330,100
2023-09-04 2023-08-30 19.220 4,437,500 +500 0.06% 85,288,750
2023-08-31 2023-08-29 19.080 4,437,000 +12,000 0.06% 84,657,960
2023-08-28 2023-08-24 18.160 4,425,000 -1,000 0.06% 80,358,000
2023-08-24 2023-08-22 17.440 4,426,000 +1,000 0.06% 77,189,440
2023-08-23 2023-08-21 17.040 4,425,000 -10,000 0.06% 75,402,000
2023-08-22 2023-08-18 17.640 4,435,000 -2,000 0.06% 78,233,400
2023-08-21 2023-08-17 17.700 4,437,000 -7,000 0.06% 78,534,900
2023-08-18 2023-08-16 17.500 4,444,000 +500 0.06% 77,770,000
2023-08-17 2023-08-15 17.700 4,443,500 -1,500 0.06% 78,649,950
2023-08-16 2023-08-14 17.640 4,445,000 +500 0.06% 78,409,800
2023-08-15 2023-08-11 18.100 4,444,500 +500 0.06% 80,445,450
2023-08-14 2023-08-10 18.480 4,444,000 -1,000 0.06% 82,125,120
2023-08-10 2023-08-08 18.460 4,445,000 -1,000 0.06% 82,054,700
2023-08-09 2023-08-07 18.620 4,446,000 +1,500 0.06% 82,784,520
2023-08-08 2023-08-04 18.720 4,444,500 +1,500 0.06% 83,201,040
2023-08-02 2023-07-31 19.680 4,443,000 -8,500 0.06% 87,438,240
2023-08-01 2023-07-28 19.620 4,451,500 -64,500 0.06% 87,338,430
2023-07-31 2023-07-27 19.100 4,516,000 +5,500 0.06% 86,255,600
2023-07-28 2023-07-26 18.920 4,510,500 +500 0.06% 85,338,660
2023-07-21 2023-07-19 19.380 4,510,000 +500 0.06% 87,403,800
2023-07-20 2023-07-18 19.620 4,509,500 -141,000 0.06% 88,476,390
2023-07-19 2023-07-14 20.150 4,650,500 -5,500 0.06% 93,707,575
2023-07-18 2023-07-13 19.860 4,656,000 +3,000 0.06% 92,468,160
2023-07-14 2023-07-12 19.600 4,653,000 +1,000 0.06% 91,198,800
2023-07-13 2023-07-11 19.800 4,652,000 +500 0.06% 92,109,600
2023-07-12 2023-07-10 19.640 4,651,500 +14,000 0.06% 91,355,460
2023-07-11 2023-07-07 19.700 4,637,500 +500 0.06% 91,358,750
2023-07-10 2023-07-06 19.880 4,637,000 +5,500 0.06% 92,183,560
2023-07-07 2023-07-05 20.250 4,631,500 +5,000 0.06% 93,787,875
2023-07-06 2023-07-04 20.800 4,626,500 -10,000 0.06% 96,231,200
2023-07-05 2023-07-03 20.600 4,636,500 +6,000 0.06% 95,511,900
2023-07-04 2023-06-30 20.400 4,630,500 +4,500 0.06% 94,462,200
2023-07-03 2023-06-29 20.400 4,626,000 +5,000 0.06% 94,370,400
2023-06-30 2023-06-28 20.600 4,621,000 +4,000 0.06% 95,192,600
2023-06-29 2023-06-27 20.700 4,617,000 -45,500 0.06% 95,571,900
2023-06-28 2023-06-26 19.920 4,662,500 +4,000 0.06% 92,877,000
2023-06-27 2023-06-23 20.100 4,658,500 -1,000 0.06% 93,635,850
2023-06-26 2023-06-21 20.450 4,659,500 +5,000 0.06% 95,286,775
2023-06-23 2023-06-20 21.150 4,654,500 +66,500 0.06% 98,442,675
2023-06-21 2023-06-19 22.450 4,588,000 +10,000 0.06% 103,000,600
2023-06-20 2023-06-16 22.550 4,578,000 +20,500 0.06% 103,233,900
2023-06-19 2023-06-15 22.750 4,557,500 +216,500 0.06% 103,683,125
2023-06-16 2023-06-14 22.650 4,341,000 -1,500 0.05% 98,323,650
2023-06-15 2023-06-13 22.500 4,342,500 -10,500 0.05% 97,706,250
2023-06-14 2023-06-12 21.500 4,353,000 -46,000 0.05% 93,589,500
2023-06-13 2023-06-09 21.150 4,399,000 -500 0.06% 93,038,850
2023-06-12 2023-06-08 21.300 4,399,500 -890,000 0.06% 93,709,350
2023-06-09 2023-06-07 21.700 5,289,500 -58,500 0.07% 114,782,150
2023-06-08 2023-06-06 21.200 5,348,000 -19,000 0.07% 113,377,600
2023-06-07 2023-06-05 21.200 5,367,000 +79,000 0.07% 113,780,400
2023-06-06 2023-06-02 19.940 5,288,000 +887,000 0.07% 105,442,720
2023-06-05 2023-06-01 19.900 4,401,000 -20,500 0.06% 87,579,900
2023-06-02 2023-05-31 20.300 4,421,500 +500 0.06% 89,756,450
2023-05-31 2023-05-29 20.000 4,421,000 -123,000 0.06% 88,420,000
2023-05-30 2023-05-25 19.460 4,544,000 +500 0.06% 88,426,240
2023-05-29 2023-05-24 19.680 4,543,500 +500 0.06% 89,416,080
2023-05-25 2023-05-23 19.700 4,543,000 -77,000 0.06% 89,497,100
2023-05-24 2023-05-22 21.050 4,620,000 -13,000 0.06% 97,251,000
2023-05-23 2023-05-19 20.800 4,633,000 +10,000 0.06% 96,366,400
2023-05-22 2023-05-18 21.000 4,623,000 -1,500 0.06% 97,083,000
2023-05-19 2023-05-17 20.400 4,624,500 +2,000 0.06% 94,339,800
2023-05-18 2023-05-16 20.400 4,622,500 -4,000 0.06% 94,299,000
2023-05-17 2023-05-15 20.500 4,626,500 +8,500 0.06% 94,843,250
2023-05-16 2023-05-12 20.200 4,618,000 -148,500 0.06% 93,283,600
2023-05-15 2023-05-11 20.150 4,766,500 -94,000 0.06% 96,044,975
2023-05-12 2023-05-10 19.680 4,860,500 -2,500 0.06% 95,654,640
2023-05-11 2023-05-09 19.260 4,863,000 +81,500 0.06% 93,661,380
2023-05-10 2023-05-08 20.800 4,781,500 +15,500 0.06% 99,455,200
2023-05-09 2023-05-05 20.950 4,766,000 +195,500 0.06% 99,847,700
2023-05-08 2023-05-04 21.500 4,570,500 -8,500 0.06% 98,265,750
2023-05-04 2023-05-02 22.500 4,579,000 +3,000 0.06% 103,027,500
2023-05-03 2023-04-28 22.550 4,576,000 +95,500 0.06% 103,188,800
2023-05-02 2023-04-27 21.650 4,480,500 -877,000 0.06% 97,002,825
2023-04-28 2023-04-26 21.600 5,357,500 +87,000 0.07% 115,722,000
2023-04-27 2023-04-25 21.700 5,270,500 +24,000 0.07% 114,369,850
2023-04-26 2023-04-24 23.000 5,246,500 -35,000 0.07% 120,669,500
2023-04-25 2023-04-21 23.250 5,281,500 +190,000 0.07% 122,794,875
2023-04-24 2023-04-20 25.600 5,091,500 -142,000 0.06% 130,342,400
2023-04-21 2023-04-19 24.100 5,233,500 -76,500 0.07% 126,127,350
2023-04-20 2023-04-18 23.700 5,310,000 +96,500 0.07% 125,847,000
2023-04-19 2023-04-17 24.650 5,213,500 +202,500 0.07% 128,512,775
2023-04-18 2023-04-14 23.900 5,011,000 -14,000 0.06% 119,762,900
2023-04-17 2023-04-13 22.300 5,025,000 -4,000 0.06% 112,057,500
2023-04-14 2023-04-12 23.050 5,029,000 -22,000 0.06% 115,918,450
2023-04-13 2023-04-11 21.800 5,051,000 -15,500 0.06% 110,111,800
2023-04-12 2023-04-06 22.450 5,066,500 -91,500 0.06% 113,742,925
2023-04-11 2023-04-04 20.850 5,158,000 -56,500 0.07% 107,544,300
2023-04-06 2023-04-03 20.000 5,214,500 -113,000 0.07% 104,290,000
2023-04-04 2023-03-31 18.600 5,327,500 +34,000 0.07% 99,091,500
2023-04-03 2023-03-30 18.260 5,293,500 +285,000 0.07% 96,659,310
2023-03-31 2023-03-29 17.860 5,008,500 +2,000 0.06% 89,451,810
2023-03-30 2023-03-28 17.680 5,006,500 +111,500 0.06% 88,514,920
2023-03-29 2023-03-27 17.700 4,895,000 +38,000 0.06% 86,641,500
2023-03-28 2023-03-24 17.940 4,857,000 +109,000 0.06% 87,134,580
2023-03-27 2023-03-23 18.680 4,748,000 -71,500 0.06% 88,692,640
2023-03-24 2023-03-22 18.380 4,819,500 +85,500 0.06% 88,582,410
2023-03-23 2023-03-21 18.720 4,734,000 -176,500 0.06% 88,620,480
2023-03-22 2023-03-20 18.620 4,910,500 -131,500 0.06% 91,433,510
2023-03-21 2023-03-17 18.940 5,042,000 +793,500 0.06% 95,495,480
2023-03-20 2023-03-16 17.280 4,248,500 +34,000 0.05% 73,414,080
2023-03-17 2023-03-15 17.520 4,214,500 -14,000 0.05% 73,838,040
2023-03-16 2023-03-14 17.220 4,228,500 -75,000 0.05% 72,814,770
2023-03-15 2023-03-13 16.100 4,303,500 +3,000 0.05% 69,286,350
2023-03-14 2023-03-10 15.700 4,300,500 +4,500 0.05% 67,517,850
2023-03-10 2023-03-08 16.500 4,296,000 +51,500 0.05% 70,884,000
2023-03-09 2023-03-07 16.680 4,244,500 +32,500 0.05% 70,798,260
2023-03-08 2023-03-06 16.720 4,212,000 -5,000 0.05% 70,424,640
2023-03-07 2023-03-03 16.880 4,217,000 +99,000 0.05% 71,182,960
2023-03-06 2023-03-02 16.560 4,118,000 +500 0.05% 68,194,080
2023-03-03 2023-03-01 16.400 4,117,500 -86,000 0.05% 67,527,000
2023-03-02 2023-02-28 16.040 4,203,500 -1,500 0.05% 67,424,140
2023-03-01 2023-02-27 16.120 4,205,000 +3,000 0.05% 67,784,600
2023-02-28 2023-02-24 16.520 4,202,000 -4,500 0.05% 69,417,040
2023-02-27 2023-02-23 16.500 4,206,500 -8,500 0.05% 69,407,250
2023-02-24 2023-02-22 16.540 4,215,000 -19,000 0.05% 69,716,100
2023-02-23 2023-02-21 16.680 4,234,000 -6,000 0.05% 70,623,120
2023-02-22 2023-02-20 16.700 4,240,000 -5,000 0.05% 70,808,000
2023-02-21 2023-02-17 16.600 4,245,000 +4,000 0.05% 70,467,000
2023-02-20 2023-02-16 16.740 4,241,000 +15,500 0.05% 70,994,340
2023-02-17 2023-02-15 17.000 4,225,500 +500 0.05% 71,833,500
2023-02-16 2023-02-14 17.040 4,225,000 +17,500 0.05% 71,994,000
2023-02-15 2023-02-13 17.060 4,207,500 +500 0.05% 71,779,950
2023-02-14 2023-02-10 17.240 4,207,000 +2,000 0.05% 72,528,680
2023-02-13 2023-02-09 18.020 4,205,000 +19,000 0.05% 75,774,100
2023-02-10 2023-02-08 17.420 4,186,000 -20,000 0.05% 72,920,120
2023-02-09 2023-02-07 17.480 4,206,000 +14,500 0.05% 73,520,880
2023-02-07 2023-02-03 17.680 4,191,500 -30,000 0.05% 74,105,720
2023-02-06 2023-02-02 17.840 4,221,500 +103,500 0.05% 75,311,560
2023-02-03 2023-02-01 17.720 4,118,000 -2,500 0.05% 72,970,960
2023-02-02 2023-01-31 17.240 4,120,500 -29,500 0.05% 71,037,420
2023-02-01 2023-01-30 17.400 4,150,000 -2,500 0.05% 72,210,000
2023-01-30 2023-01-26 18.400 4,152,500 +21,500 0.05% 76,406,000
2023-01-27 2023-01-20 17.800 4,131,000 +22,500 0.05% 73,531,800
2023-01-26 2023-01-19 17.500 4,108,500 -15,000 0.05% 71,898,750
2023-01-20 2023-01-18 17.660 4,123,500 -1,000 0.05% 72,821,010
2023-01-19 2023-01-17 17.480 4,124,500 -5,000 0.05% 72,096,260
2023-01-18 2023-01-16 17.320 4,129,500 +8,000 0.05% 71,522,940
2023-01-17 2023-01-13 17.180 4,121,500 +1,000 0.05% 70,807,370
2023-01-16 2023-01-12 17.140 4,120,500 +1,500 0.05% 70,625,370
2023-01-13 2023-01-11 17.180 4,119,000 -22,000 0.05% 70,764,420
2023-01-12 2023-01-10 17.520 4,141,000 -161,500 0.05% 72,550,320
2023-01-11 2023-01-09 17.400 4,302,500 +500 0.05% 74,863,500
2023-01-10 2023-01-06 16.900 4,302,000 +35,000 0.05% 72,703,800
2023-01-09 2023-01-05 16.940 4,267,000 +1,500 0.05% 72,282,980
2023-01-06 2023-01-04 16.960 4,265,500 -15,000 0.05% 72,342,880
2023-01-05 2023-01-03 16.820 4,280,500 -4,000 0.05% 71,998,010
2023-01-04 2022-12-30 16.720 4,284,500 +35,500 0.05% 71,636,840
2023-01-03 2022-12-29 16.520 4,249,000 +12,000 0.05% 70,193,480
2022-12-30 2022-12-28 16.920 4,237,000 +126,000 0.05% 71,690,040
2022-12-29 2022-12-23 16.740 4,111,000 +2,000 0.05% 68,818,140
2022-12-28 2022-12-22 17.020 4,109,000 -13,000 0.05% 69,935,180
2022-12-23 2022-12-21 16.800 4,122,000 -10,500 0.05% 69,249,600
2022-12-22 2022-12-20 16.660 4,132,500 -10,500 0.05% 68,847,450
2022-12-21 2022-12-19 17.140 4,143,000 -8,500 0.05% 71,011,020
2022-12-20 2022-12-16 17.520 4,151,500 -4,000 0.05% 72,734,280
2022-12-19 2022-12-15 17.540 4,155,500 -491,000 0.05% 72,887,470
2022-12-16 2022-12-14 17.520 4,646,500 -14,500 0.06% 81,406,680
2022-12-15 2022-12-13 18.180 4,661,000 +29,500 0.06% 84,736,980
2022-12-14 2022-12-12 16.580 4,631,500 +2,000 0.06% 76,790,270
2022-12-13 2022-12-09 16.900 4,629,500 -7,500 0.06% 78,238,550
2022-12-12 2022-12-08 16.500 4,637,000 +1,000 0.06% 76,510,500
2022-12-09 2022-12-07 16.340 4,636,000 -61,000 0.06% 75,752,240
2022-12-08 2022-12-06 16.160 4,697,000 +16,500 0.06% 75,903,520
2022-12-07 2022-12-05 16.120 4,680,500 -500 0.06% 75,449,660
2022-12-06 2022-12-02 15.760 4,681,000 +7,500 0.06% 73,772,560
2022-12-05 2022-12-01 16.660 4,673,500 -12,500 0.06% 77,860,510
2022-12-02 2022-11-30 16.980 4,686,000 +6,000 0.06% 79,568,280
2022-12-01 2022-11-29 17.020 4,680,000 -94,000 0.06% 79,653,600
2022-11-30 2022-11-28 16.580 4,774,000 +6,500 0.06% 79,152,920
2022-11-29 2022-11-25 17.040 4,767,500 +6,000 0.06% 81,238,200
2022-11-28 2022-11-24 17.340 4,761,500 +7,000 0.06% 82,564,410
2022-11-25 2022-11-23 16.920 4,754,500 -4,000 0.06% 80,446,140
2022-11-24 2022-11-22 16.920 4,758,500 +1,500 0.06% 80,513,820
2022-11-22 2022-11-18 17.000 4,757,000 +35,000 0.06% 80,869,000
2022-11-21 2022-11-17 17.400 4,722,000 +549,500 0.06% 82,162,800
2022-11-18 2022-11-16 17.640 4,172,500 +18,500 0.05% 73,602,900
2022-11-17 2022-11-15 17.940 4,154,000 -654,500 0.05% 74,522,760
2022-11-16 2022-11-14 16.460 4,808,500 -140,500 0.06% 79,147,910
2022-11-15 2022-11-11 16.740 4,949,000 -18,000 0.06% 82,846,260
2022-11-14 2022-11-10 16.680 4,967,000 +1,000 0.06% 82,849,560
2022-11-11 2022-11-09 17.080 4,966,000 +60,500 0.06% 84,819,280
2022-11-10 2022-11-08 16.940 4,905,500 +515,000 0.06% 83,099,170
2022-11-08 2022-11-04 16.520 4,390,500 -1,500 0.06% 72,531,060
2022-11-07 2022-11-03 16.340 4,392,000 +1,500 0.06% 71,765,280
2022-11-04 2022-11-02 16.880 4,390,500 -500 0.06% 74,111,640
2022-11-03 2022-11-01 16.820 4,391,000 -1,000 0.06% 73,856,620
2022-11-02 2022-10-31 16.400 4,392,000 +49,500 0.06% 72,028,800
2022-11-01 2022-10-28 16.100 4,342,500 -4,000 0.05% 69,914,250
2022-10-31 2022-10-27 16.640 4,346,500 -25,500 0.05% 72,325,760
2022-10-28 2022-10-26 16.060 4,372,000 -4,000 0.06% 70,214,320
2022-10-27 2022-10-25 15.640 4,376,000 -2,000 0.06% 68,440,640
2022-10-26 2022-10-24 15.400 4,378,000 +3,000 0.06% 67,421,200
2022-10-25 2022-10-21 15.980 4,375,000 -1,000 0.06% 69,912,500
2022-10-24 2022-10-20 15.760 4,376,000 -4,000 0.06% 68,965,760
2022-10-21 2022-10-19 15.520 4,380,000 -3,000 0.06% 67,977,600
2022-10-20 2022-10-18 15.800 4,383,000 -5,500 0.06% 69,251,400
2022-10-19 2022-10-17 15.360 4,388,500 +5,500 0.06% 67,407,360
2022-10-18 2022-10-14 15.320 4,383,000 +2,500 0.06% 67,147,560
2022-10-17 2022-10-13 15.160 4,380,500 +3,000 0.06% 66,408,380
2022-10-14 2022-10-12 15.600 4,377,500 +1,500 0.06% 68,289,000
2022-10-13 2022-10-11 15.760 4,376,000 +7,500 0.06% 68,965,760
2022-10-12 2022-10-10 16.520 4,368,500 -9,000 0.06% 72,167,620
2022-10-11 2022-10-07 17.200 4,377,500 -4,000 0.06% 75,293,000
2022-10-10 2022-10-06 17.000 4,381,500 -1,000 0.06% 74,485,500
2022-10-07 2022-10-05 16.940 4,382,500 -3,000 0.06% 74,239,550
2022-10-06 2022-10-03 16.140 4,385,500 -4,500 0.06% 70,781,970
2022-10-05 2022-09-30 16.000 4,390,000 +1,000 0.06% 70,240,000
2022-09-30 2022-09-28 15.960 4,389,000 +2,000 0.06% 70,048,440
2022-09-29 2022-09-27 16.600 4,387,000 -1,500 0.06% 72,824,200
2022-09-28 2022-09-26 16.420 4,388,500 -104,000 0.06% 72,059,170
2022-09-27 2022-09-23 16.460 4,492,500 -3,000 0.06% 73,946,550
2022-09-26 2022-09-22 16.500 4,495,500 -3,000 0.06% 74,175,750
2022-09-23 2022-09-21 16.460 4,498,500 -20,000 0.06% 74,045,310
2022-09-22 2022-09-20 16.420 4,518,500 -1,500 0.06% 74,193,770
2022-09-21 2022-09-19 16.060 4,520,000 -6,500 0.06% 72,591,200
2022-09-20 2022-09-16 16.300 4,526,500 -6,500 0.06% 73,781,950
2022-09-19 2022-09-15 16.200 4,533,000 -2,000 0.06% 73,434,600
2022-09-16 2022-09-14 15.900 4,535,000 +121,000 0.06% 72,106,500
2022-09-15 2022-09-13 16.120 4,414,000 -8,000 0.06% 71,153,680
2022-09-14 2022-09-09 15.940 4,422,000 -2,000 0.06% 70,486,680
2022-09-13 2022-09-08 15.800 4,424,000 -3,300 0.06% 69,899,200
2022-09-09 2022-09-07 15.680 4,427,300 +8,500 0.06% 69,420,064
2022-09-07 2022-09-05 15.140 4,418,800 +2,000 0.06% 66,900,632
2022-09-06 2022-09-02 15.000 4,416,800 +1,000 0.06% 66,252,000
2022-09-05 2022-09-01 15.800 4,415,800 -500 0.06% 69,769,640
2022-09-02 2022-08-31 15.800 4,416,300 +5,500 0.06% 69,777,540
2022-09-01 2022-08-30 15.420 4,410,800 +2,000 0.06% 68,014,536
2022-08-31 2022-08-29 15.300 4,408,800 +500 0.06% 67,454,640
2022-08-30 2022-08-26 15.620 4,408,300 -1,000 0.06% 68,857,646
2022-08-29 2022-08-25 15.740 4,409,300 +3,000 0.06% 69,402,382
2022-08-26 2022-08-24 15.280 4,406,300 +5,000 0.06% 67,328,264
2022-08-25 2022-08-23 15.580 4,401,300 +3,000 0.06% 68,572,254
2022-08-24 2022-08-22 15.720 4,398,300 -57,000 0.06% 69,141,276
2022-08-23 2022-08-19 15.860 4,455,300 -9,000 0.06% 70,661,058
2022-08-22 2022-08-18 15.840 4,464,300 +500 0.06% 70,714,512
2022-08-19 2022-08-17 16.040 4,463,800 -500 0.06% 71,599,352
2022-08-17 2022-08-15 16.040 4,464,300 +58,500 0.06% 71,607,372
2022-08-16 2022-08-12 17.080 4,405,800 +18,000 0.06% 75,251,064
2022-08-15 2022-08-11 17.720 4,387,800 -2,000 0.06% 77,751,816
2022-08-12 2022-08-10 17.140 4,389,800 -25,000 0.06% 75,241,172
2022-08-11 2022-08-09 17.500 4,414,800 -11,500 0.06% 77,259,000
2022-08-10 2022-08-08 17.540 4,426,300 +26,000 0.06% 77,637,302
2022-08-09 2022-08-05 17.900 4,400,300 -4,500 0.06% 78,765,370
2022-08-08 2022-08-04 16.720 4,404,800 +17,000 0.06% 73,648,256
2022-08-05 2022-08-03 16.180 4,387,800 -362,000 0.06% 70,994,604
2022-08-04 2022-08-02 15.540 4,749,800 -1,098,500 0.06% 73,811,892
2022-08-03 2022-08-01 16.100 5,848,300 +1,000 0.07% 94,157,630
2022-08-02 2022-07-29 16.380 5,847,300 +3,000 0.07% 95,778,774
2022-08-01 2022-07-28 16.740 5,844,300 -4,000 0.07% 97,833,582
2022-07-29 2022-07-27 16.620 5,848,300 +5,000 0.07% 97,198,746
2022-07-27 2022-07-25 17.200 5,843,300 -8,500 0.07% 100,504,760
2022-07-25 2022-07-21 16.620 5,851,800 -1,500 0.07% 97,256,916
2022-07-22 2022-07-20 16.580 5,853,300 -1,500 0.07% 97,047,714
2022-07-21 2022-07-19 16.380 5,854,800 -1,000 0.07% 95,901,624
2022-07-20 2022-07-18 16.580 5,855,800 -500 0.07% 97,089,164
2022-07-19 2022-07-15 15.900 5,856,300 +4,000 0.07% 93,115,170
2022-07-18 2022-07-14 16.140 5,852,300 -1,000 0.07% 94,456,122
2022-07-15 2022-07-13 16.180 5,853,300 +2,000 0.07% 94,706,394
2022-07-14 2022-07-12 16.520 5,851,300 +6,500 0.07% 96,663,476
2022-07-13 2022-07-11 17.100 5,844,800 +4,500 0.07% 99,946,080
2022-07-12 2022-07-08 17.500 5,840,300 +500 0.07% 102,205,250
2022-07-11 2022-07-07 17.300 5,839,800 +1,000 0.07% 101,028,540
2022-07-08 2022-07-06 17.180 5,838,800 +10,000 0.07% 100,310,584
2022-07-07 2022-07-05 17.600 5,828,800 +1,000 0.07% 102,586,880
2022-07-06 2022-07-04 17.600 5,827,800 -14,000 0.07% 102,569,280
2022-07-05 2022-06-30 18.180 5,841,800 +1,000 0.07% 106,203,924
2022-07-04 2022-06-29 18.480 5,840,800 -85,500 0.07% 107,937,984
2022-06-30 2022-06-28 18.860 5,926,300 -5,500 0.07% 111,770,018
2022-06-29 2022-06-27 18.560 5,931,800 +6,000 0.08% 110,094,208
2022-06-28 2022-06-24 17.940 5,925,800 +36,500 0.07% 106,308,852
2022-06-27 2022-06-23 17.720 5,889,300 -18,500 0.07% 104,358,396
2022-06-24 2022-06-22 17.540 5,907,800 +3,000 0.07% 103,622,812
2022-06-23 2022-06-21 18.020 5,904,800 -2,000 0.07% 106,404,496
2022-06-22 2022-06-20 17.800 5,906,800 +1,000 0.07% 105,141,040
2022-06-21 2022-06-17 18.080 5,905,800 -40,500 0.07% 106,776,864
2022-06-20 2022-06-16 17.780 5,946,300 +7,000 0.08% 105,725,214
2022-06-17 2022-06-15 18.380 5,939,300 +500 0.08% 109,164,334
2022-06-16 2022-06-14 18.440 5,938,800 -119,000 0.08% 109,511,472
2022-06-15 2022-06-13 18.860 6,057,800 -7,500 0.08% 114,250,108
2022-06-14 2022-06-10 18.860 6,065,300 +15,000 0.08% 114,391,558
2022-06-13 2022-06-09 17.460 6,050,300 +4,500 0.08% 105,638,238
2022-06-10 2022-06-08 17.820 6,045,800 +1,000 0.08% 107,736,156
2022-06-09 2022-06-07 17.900 6,044,800 -117,000 0.08% 108,201,920
2022-06-08 2022-06-06 17.800 6,161,800 -12,000 0.08% 109,680,040
2022-06-07 2022-06-02 17.200 6,173,800 +10,000 0.08% 106,189,360
2022-06-01 2022-05-30 17.360 6,163,800 -1,500 0.08% 107,003,568
2022-05-31 2022-05-27 17.260 6,165,300 +36,000 0.08% 106,413,078
2022-05-30 2022-05-26 17.060 6,129,300 +10,500 0.08% 104,565,858
2022-05-27 2022-05-25 17.000 6,118,800 +53,500 0.08% 104,019,600
2022-05-26 2022-05-24 16.680 6,065,300 -3,500 0.08% 101,169,204
2022-05-25 2022-05-23 16.820 6,068,800 +110,500 0.08% 102,077,216
2022-05-24 2022-05-20 16.280 5,958,300 +9,500 0.08% 97,001,124
2022-05-23 2022-05-19 15.880 5,948,800 +500 0.08% 94,466,944
2022-05-20 2022-05-18 15.840 5,948,300 +2,000 0.08% 94,221,072
2022-05-19 2022-05-17 15.940 5,946,300 -1,000 0.08% 94,784,022
2022-05-18 2022-05-16 15.640 5,947,300 +4,500 0.08% 93,015,772
2022-05-17 2022-05-13 15.980 5,942,800 +3,000 0.08% 94,965,944
2022-05-16 2022-05-12 15.760 5,939,800 -2,000 0.08% 93,611,248
2022-05-13 2022-05-11 15.820 5,941,800 +72,500 0.08% 93,999,276
2022-05-12 2022-05-10 15.160 5,869,300 +1,000 0.07% 88,978,588
2022-05-11 2022-05-06 15.220 5,868,300 -1,000 0.07% 89,315,526
2022-05-10 2022-05-05 16.100 5,869,300 -2,000 0.07% 94,495,730
2022-05-04 2022-04-29 16.420 5,871,300 +24,000 0.07% 96,406,746
2022-05-03 2022-04-28 15.560 5,847,300 -5,000 0.07% 90,983,988
2022-04-29 2022-04-27 15.300 5,852,300 +500 0.07% 89,540,190
2022-04-28 2022-04-26 14.920 5,851,800 +3,000 0.07% 87,308,856
2022-04-27 2022-04-25 15.000 5,848,800 +102,500 0.07% 87,732,000
2022-04-26 2022-04-22 15.900 5,746,300 +216,000 0.07% 91,366,170
2022-04-21 2022-04-19 16.320 5,530,300 -9,000 0.07% 90,254,496
2022-04-20 2022-04-14 16.600 5,539,300 +7,500 0.07% 91,952,380
2022-04-19 2022-04-13 16.340 5,531,800 -3,000 0.07% 90,389,612
2022-04-14 2022-04-12 16.540 5,534,800 +1,000 0.07% 91,545,592
2022-04-13 2022-04-11 16.280 5,533,800 +2,500 0.07% 90,090,264
2022-04-12 2022-04-08 17.080 5,531,300 +5,500 0.07% 94,474,604
2022-04-08 2022-04-06 17.060 5,525,800 +1,500 0.07% 94,270,148
2022-04-06 2022-04-01 16.980 5,524,300 +1,000 0.07% 93,802,614
2022-04-04 2022-03-31 17.140 5,523,300 +27,000 0.07% 94,669,362
2022-04-01 2022-03-30 17.340 5,496,300 +4,000 0.07% 95,305,842
2022-03-31 2022-03-29 17.040 5,492,300 +1,000 0.07% 93,588,792
2022-03-29 2022-03-25 16.800 5,491,300 +452,000 0.07% 92,253,840
2022-03-28 2022-03-24 17.640 5,039,300 +956,500 0.06% 88,893,252
2022-03-25 2022-03-23 18.140 4,082,800 +37,500 0.05% 74,061,992
2022-03-24 2022-03-22 17.700 4,045,300 +3,000 0.05% 71,601,810
2022-03-23 2022-03-21 17.420 4,042,300 +57,500 0.05% 70,416,866
2022-03-22 2022-03-18 17.020 3,984,800 -1,500 0.05% 67,821,296
2022-03-21 2022-03-17 17.060 3,986,300 -1,536,500 0.05% 68,006,278
2022-03-18 2022-03-16 16.500 5,522,800 -4,000 0.07% 91,126,200
2022-03-17 2022-03-15 15.140 5,526,800 +131,000 0.07% 83,675,752
2022-03-16 2022-03-14 17.060 5,395,800 -6,500 0.07% 92,052,348
2022-03-15 2022-03-11 18.080 5,402,300 -3,000 0.07% 97,673,584
2022-03-14 2022-03-10 18.080 5,405,300 -19,500 0.07% 97,727,824
2022-03-11 2022-03-09 17.640 5,424,800 -500 0.07% 95,693,472
2022-03-10 2022-03-08 17.240 5,425,300 +3,500 0.07% 93,532,172
2022-03-09 2022-03-07 17.500 5,421,800 -4,500 0.07% 94,881,500
2022-03-08 2022-03-04 18.080 5,426,300 -85,000 0.07% 98,107,504
2022-03-07 2022-03-03 18.640 5,511,300 +500 0.07% 102,730,632
2022-03-04 2022-03-02 18.840 5,510,800 +1,000 0.07% 103,823,472
2022-03-03 2022-03-01 19.520 5,509,800 -298,500 0.07% 107,551,296
2022-03-02 2022-02-28 19.600 5,808,300 +301,000 0.07% 113,842,680
2022-03-01 2022-02-25 19.800 5,507,300 +2,000 0.07% 109,044,540
2022-02-28 2022-02-24 19.700 5,505,300 -553,000 0.07% 108,454,410
2022-02-25 2022-02-23 20.200 6,058,300 +153,000 0.08% 122,377,660
2022-02-24 2022-02-22 19.660 5,905,300 +411,500 0.07% 116,098,198
2022-02-23 2022-02-21 20.100 5,493,800 +500 0.07% 110,425,380
2022-02-22 2022-02-18 20.200 5,493,300 -500 0.07% 110,964,660
2022-02-21 2022-02-17 20.250 5,493,800 -572,500 0.07% 111,249,450
2022-02-18 2022-02-16 20.650 6,066,300 -10,000 0.08% 125,269,095
2022-02-17 2022-02-15 20.550 6,076,300 -4,000 0.08% 124,867,965
2022-02-16 2022-02-14 20.200 6,080,300 -3,000 0.08% 122,822,060
2022-02-15 2022-02-11 20.150 6,083,300 +262,500 0.08% 122,578,495
2022-02-14 2022-02-10 19.660 5,820,800 -2,500 0.07% 114,436,928
2022-02-11 2022-02-09 19.500 5,823,300 +1,500 0.07% 113,554,350
2022-02-10 2022-02-08 18.840 5,821,800 -1,500 0.07% 109,682,712
2022-02-09 2022-02-07 19.000 5,823,300 +1,000 0.07% 110,642,700
2022-02-08 2022-02-04 18.940 5,822,300 +333,000 0.07% 110,274,362
2022-02-07 2022-01-31 18.680 5,489,300 -95,000 0.07% 102,540,124
2022-02-04 2022-01-27 18.900 5,584,300 +1,000 0.07% 105,543,270
2022-01-28 2022-01-26 19.040 5,583,300 +98,500 0.07% 106,306,032
2022-01-27 2022-01-25 19.020 5,484,800 -1,500 0.07% 104,320,896
2022-01-25 2022-01-21 19.520 5,486,300 +1,103,500 0.07% 107,092,576
2022-01-24 2022-01-20 19.460 4,382,800 -5,000 0.06% 85,289,288
2022-01-21 2022-01-19 19.180 4,387,800 +150,000 0.06% 84,158,004
2022-01-20 2022-01-18 19.420 4,237,800 +46,000 0.05% 82,298,076
2022-01-19 2022-01-17 18.680 4,191,800 +500 0.05% 78,302,824
2022-01-18 2022-01-14 18.580 4,191,300 -3,000 0.05% 77,874,354
2022-01-14 2022-01-12 18.700 4,194,300 +351,000 0.05% 78,433,410
2022-01-12 2022-01-10 18.300 3,843,300 -500 0.05% 70,332,390
2022-01-11 2022-01-07 18.180 3,843,800 +7,000 0.05% 69,880,284
2022-01-10 2022-01-06 18.300 3,836,800 +21,500 0.05% 70,213,440
2022-01-07 2022-01-05 18.180 3,815,300 +11,000 0.05% 69,362,154
2022-01-06 2022-01-04 18.600 3,804,300 -1,500 0.05% 70,759,980
2022-01-05 2022-01-03 18.840 3,805,800 +5,000 0.05% 71,701,272
2022-01-04 2021-12-31 18.660 3,800,800 -3,500 0.05% 70,922,928
2021-12-30 2021-12-28 18.340 3,804,300 +1,500 0.05% 69,770,862
2021-12-29 2021-12-24 18.400 3,802,800 +1,000 0.05% 69,971,520
2021-12-28 2021-12-22 18.460 3,801,800 -1,000 0.05% 70,181,228
2021-12-23 2021-12-21 18.340 3,802,800 +43,500 0.05% 69,743,352
2021-12-22 2021-12-20 18.040 3,759,300 -1,500 0.05% 67,817,772
2021-12-21 2021-12-17 18.680 3,760,800 -10,500 0.05% 70,251,744
2021-12-20 2021-12-16 18.420 3,771,300 -14,500 0.05% 69,467,346
2021-12-17 2021-12-15 18.720 3,785,800 -704,000 0.05% 70,870,176
2021-12-16 2021-12-14 20.000 4,489,800 -100,000 0.06% 89,796,000
2021-12-15 2021-12-13 20.850 4,589,800 +5,000 0.06% 95,697,330
2021-12-13 2021-12-09 21.100 4,584,800 +50,500 0.06% 96,739,280
2021-12-10 2021-12-08 20.850 4,534,300 -7,000 0.06% 94,540,155
2021-12-09 2021-12-07 21.050 4,541,300 -44,000 0.06% 95,594,365
2021-12-08 2021-12-06 20.950 4,585,300 +1,500 0.06% 96,062,035
2021-12-07 2021-12-03 21.700 4,583,800 -8,000 0.06% 99,468,460
2021-12-06 2021-12-02 22.050 4,591,800 -70,000 0.06% 101,249,190
2021-12-03 2021-12-01 21.750 4,661,800 +5,500 0.06% 101,394,150
2021-12-02 2021-11-30 21.450 4,656,300 +3,000 0.06% 99,877,635
2021-12-01 2021-11-29 21.350 4,653,300 +63,000 0.06% 99,347,955
2021-11-30 2021-11-26 21.350 4,590,300 +13,000 0.06% 98,002,905
2021-11-29 2021-11-25 21.850 4,577,300 +500 0.06% 100,014,005
2021-11-26 2021-11-24 21.800 4,576,800 +6,500 0.06% 99,774,240
2021-11-25 2021-11-23 22.100 4,570,300 +31,500 0.06% 101,003,630
2021-11-24 2021-11-22 22.150 4,538,800 +27,500 0.06% 100,534,420
2021-11-23 2021-11-19 22.200 4,511,300 +17,500 0.06% 100,150,860
2021-11-22 2021-11-18 22.350 4,493,800 +500 0.06% 100,436,430
2021-11-19 2021-11-17 22.600 4,493,300 +133,500 0.06% 101,548,580
2021-11-18 2021-11-16 22.150 4,359,800 +3,500 0.06% 96,569,570
2021-11-17 2021-11-15 22.350 4,356,300 +3,000 0.06% 97,363,305
2021-11-16 2021-11-12 22.600 4,353,300 +162,500 0.06% 98,384,580
2021-11-15 2021-11-11 23.500 4,190,800 +648,000 0.05% 98,483,800
2021-11-12 2021-11-10 24.000 3,542,800 +11,000 0.04% 85,027,200
2021-11-11 2021-11-09 23.900 3,531,800 +9,500 0.04% 84,410,020
2021-11-10 2021-11-08 23.000 3,522,300 +7,500 0.04% 81,012,900
2021-11-09 2021-11-05 23.050 3,514,800 -62,500 0.04% 81,016,140
2021-11-08 2021-11-04 23.200 3,577,300 -1,500 0.05% 82,993,360
2021-11-05 2021-11-03 22.900 3,578,800 -20,500 0.05% 81,954,520
2021-11-04 2021-11-02 22.100 3,599,300 -1,000 0.05% 79,544,530
2021-11-03 2021-11-01 21.800 3,600,300 +25,500 0.05% 78,486,540
2021-11-02 2021-10-29 22.000 3,574,800 -1,000 0.05% 78,645,600
2021-11-01 2021-10-28 22.000 3,575,800 +1,500 0.05% 78,667,600
2021-10-29 2021-10-27 22.200 3,574,300 +2,000 0.05% 79,349,460
2021-10-28 2021-10-26 22.900 3,572,300 +9,500 0.05% 81,805,670
2021-10-27 2021-10-25 22.850 3,562,800 +4,500 0.05% 81,409,980
2021-10-26 2021-10-22 23.150 3,558,300 +83,000 0.05% 82,374,645
2021-10-25 2021-10-21 22.100 3,475,300 +22,000 0.04% 76,804,130
2021-10-22 2021-10-20 22.300 3,453,300 +14,000 0.04% 77,008,590
2021-10-21 2021-10-19 22.450 3,439,300 +1,000 0.04% 77,212,285
2021-10-20 2021-10-18 21.950 3,438,300 +7,500 0.04% 75,470,685
2021-10-19 2021-10-15 21.600 3,430,800 +21,000 0.04% 74,105,280
2021-10-18 2021-10-12 21.600 3,409,800 +1,000 0.04% 73,651,680
2021-10-15 2021-10-11 21.950 3,408,800 +22,500 0.04% 74,823,160
2021-10-12 2021-10-08 21.700 3,386,300 -2,500 0.04% 73,482,710
2021-10-11 2021-10-07 21.900 3,388,800 +2,500 0.04% 74,214,720
2021-10-08 2021-10-06 21.600 3,386,300 -2,000 0.04% 73,144,080
2021-10-07 2021-10-05 21.650 3,388,300 -2,500 0.04% 73,356,695
2021-10-06 2021-10-04 21.600 3,390,800 +1,000 0.04% 73,241,280
2021-10-05 2021-09-30 22.050 3,389,800 +8,000 0.04% 74,745,090
2021-10-04 2021-09-29 22.450 3,381,800 +1,500 0.04% 75,921,410
2021-09-30 2021-09-28 22.000 3,380,300 +2,500 0.04% 74,366,600
2021-09-29 2021-09-27 21.900 3,377,800 -37,500 0.04% 73,973,820
2021-09-28 2021-09-24 21.950 3,415,300 -51,000 0.04% 74,965,835
2021-09-27 2021-09-23 21.850 3,466,300 +93,500 0.04% 75,738,655
2021-09-24 2021-09-21 22.050 3,372,800 +1,500 0.04% 74,370,240
2021-09-23 2021-09-20 22.250 3,371,300 +500 0.04% 75,011,425
2021-09-21 2021-09-17 22.650 3,370,800 -160,000 0.04% 76,348,620
2021-09-20 2021-09-16 22.400 3,530,800 +1,500 0.04% 79,089,920
2021-09-17 2021-09-15 22.800 3,529,300 -58,000 0.04% 80,468,040
2021-09-16 2021-09-14 22.950 3,587,300 +2,000 0.05% 82,328,535
2021-09-15 2021-09-13 23.250 3,585,300 -35,000 0.05% 83,358,225
2021-09-14 2021-09-10 23.600 3,620,300 -33,000 0.05% 85,439,080
2021-09-13 2021-09-09 22.850 3,653,300 +500 0.05% 83,477,905
2021-09-10 2021-09-08 23.250 3,652,800 -60,500 0.05% 84,927,600
2021-09-09 2021-09-07 23.800 3,713,300 -598,500 0.05% 88,376,540
2021-09-08 2021-09-06 23.950 4,311,800 +6,000 0.05% 103,267,610
2021-09-07 2021-09-03 24.050 4,305,800 -10,500 0.05% 103,554,490
2021-09-06 2021-09-02 23.950 4,316,300 +23,000 0.05% 103,375,385
2021-09-03 2021-09-01 23.950 4,293,300 +676,500 0.05% 102,824,535
2021-09-02 2021-08-31 23.800 3,616,800 +7,000 0.05% 86,079,840
2021-09-01 2021-08-30 24.200 3,609,800 +830,500 0.05% 87,357,160
2021-08-30 2021-08-26 24.150 2,779,300 +2,000 0.04% 67,120,095
2021-08-27 2021-08-25 23.900 2,777,300 +28,000 0.04% 66,377,470
2021-08-26 2021-08-24 24.050 2,749,300 +5,000 0.03% 66,120,665
2021-08-25 2021-08-23 23.650 2,744,300 +3,500 0.03% 64,902,695
2021-08-24 2021-08-20 23.150 2,740,800 -11,000 0.03% 63,449,520
2021-08-23 2021-08-19 23.400 2,751,800 +16,000 0.03% 64,392,120
2021-08-20 2021-08-18 23.600 2,735,800 +10,500 0.03% 64,564,880
2021-08-18 2021-08-16 24.050 2,725,300 +18,500 0.03% 65,543,465
2021-08-17 2021-08-13 24.550 2,706,800 +99,500 0.03% 66,451,940
2021-08-16 2021-08-12 25.550 2,607,300 +169,000 0.03% 66,616,515
2021-08-13 2021-08-11 25.500 2,438,300 +54,500 0.03% 62,176,650
2021-08-12 2021-08-10 26.050 2,383,800 +71,000 0.03% 62,097,990
2021-08-11 2021-08-09 26.750 2,312,800 +243,000 0.03% 61,867,400
2021-08-10 2021-08-06 28.150 2,069,800 -234,000 0.03% 58,264,870
2021-08-09 2021-08-05 27.900 2,303,800 +19,000 0.03% 64,276,020
2021-08-06 2021-08-04 26.850 2,284,800 -6,000 0.03% 61,346,880
2021-08-05 2021-08-03 25.450 2,290,800 +27,000 0.03% 58,300,860
2021-08-04 2021-08-02 27.050 2,263,800 +12,500 0.03% 61,235,790
2021-08-03 2021-07-30 27.150 2,251,300 +20,000 0.03% 61,122,795
2021-08-02 2021-07-29 26.400 2,231,300 +2,500 0.03% 58,906,320
2021-07-30 2021-07-28 25.150 2,228,800 +12,000 0.03% 56,054,320
2021-07-29 2021-07-27 25.550 2,216,800 -51,000 0.03% 56,639,240
2021-07-28 2021-07-26 24.150 2,267,800 -2,000 0.03% 54,767,370
2021-07-27 2021-07-23 21.900 2,269,800 +22,000 0.03% 49,708,620
2021-07-26 2021-07-22 22.300 2,247,800 +4,000 0.03% 50,125,940
2021-07-23 2021-07-21 21.150 2,243,800 +5,500 0.03% 47,456,370
2021-07-22 2021-07-20 21.350 2,238,300 -5,000 0.03% 47,787,705
2021-07-21 2021-07-19 21.400 2,243,300 -995,500 0.03% 48,006,620
2021-07-20 2021-07-16 22.200 3,238,800 -200,500 0.04% 71,901,360
2021-07-19 2021-07-15 22.600 3,439,300 -83,000 0.04% 77,728,180
2021-07-16 2021-07-14 22.850 3,522,300 -12,000 0.04% 80,484,555
2021-07-15 2021-07-13 22.850 3,534,300 +22,500 0.04% 80,758,755
2021-07-14 2021-07-12 22.700 3,511,800 -2,000 0.04% 79,717,860
2021-07-13 2021-07-09 22.200 3,513,800 -97,500 0.04% 78,006,360
2021-07-12 2021-07-08 22.000 3,611,300 -254,500 0.05% 79,448,600
2021-07-09 2021-07-07 21.950 3,865,800 -452,000 0.05% 84,854,310
2021-07-08 2021-07-06 22.200 4,317,800 -12,500 0.05% 95,855,160
2021-07-07 2021-07-05 22.750 4,330,300 +5,500 0.05% 98,514,325
2021-07-06 2021-07-02 23.250 4,324,800 +7,500 0.05% 100,551,600
2021-07-05 2021-06-30 23.900 4,317,300 +87,500 0.05% 103,183,470
2021-07-02 2021-06-29 23.350 4,229,800 -85,000 0.05% 98,765,830
2021-06-30 2021-06-28 23.550 4,314,800 -45,500 0.05% 101,613,540
2021-06-29 2021-06-25 23.800 4,360,300 +66,000 0.06% 103,775,140
2021-06-28 2021-06-24 23.600 4,294,300 +108,500 0.05% 101,345,480
2021-06-25 2021-06-23 23.900 4,185,800 -63,500 0.05% 100,040,620
2021-06-24 2021-06-22 23.200 4,249,300 -15,000 0.05% 98,583,760
2021-06-23 2021-06-21 23.500 4,264,300 +25,000 0.05% 100,211,050
2021-06-22 2021-06-18 24.400 4,239,300 +55,500 0.05% 103,438,920
2021-06-21 2021-06-17 24.300 4,183,800 +829,000 0.05% 101,666,340
2021-06-18 2021-06-16 23.050 3,354,800 +205,000 0.04% 77,328,140
2021-06-17 2021-06-15 23.350 3,149,800 +10,000 0.04% 73,547,830
2021-06-16 2021-06-11 23.800 3,139,800 +4,500 0.04% 74,727,240
2021-06-15 2021-06-10 24.000 3,135,300 +20,000 0.04% 75,247,200
2021-06-11 2021-06-09 24.200 3,115,300 -39,500 0.04% 75,390,260
2021-06-10 2021-06-08 24.100 3,154,800 +41,000 0.04% 76,030,680
2021-06-09 2021-06-07 23.950 3,113,800 +83,500 0.04% 74,575,510
2021-06-08 2021-06-04 23.500 3,030,300 +46,500 0.04% 71,212,050
2021-06-07 2021-06-03 24.150 2,983,800 -3,000 0.04% 72,058,770
2021-06-04 2021-06-02 24.700 2,986,800 +3,500 0.04% 73,773,960
2021-06-03 2021-06-01 24.900 2,983,300 +53,500 0.04% 74,284,170
2021-06-02 2021-05-31 24.500 2,929,800 +45,000 0.04% 71,780,100
2021-06-01 2021-05-28 24.150 2,884,800 -13,500 0.04% 69,667,920
2021-05-31 2021-05-27 24.800 2,898,300 -44,500 0.04% 71,877,840
2021-05-28 2021-05-26 23.500 2,942,800 +72,000 0.04% 69,155,800
2021-05-27 2021-05-25 23.400 2,870,800 +49,000 0.04% 67,176,720
2021-05-26 2021-05-24 22.900 2,821,800 +141,500 0.04% 64,619,220
2021-05-25 2021-05-21 22.400 2,680,300 -500 0.03% 60,038,720
2021-05-24 2021-05-20 22.250 2,680,800 +1,000 0.03% 59,647,800
2021-05-21 2021-05-18 23.000 2,679,800 -199,000 0.03% 61,635,400
2021-05-20 2021-05-17 23.250 2,878,800 -81,500 0.04% 66,932,100
2021-05-18 2021-05-14 23.750 2,960,300 -201,000 0.04% 70,307,125
2021-05-17 2021-05-13 23.800 3,161,300 +195,500 0.04% 75,238,940
2021-05-14 2021-05-12 23.800 2,965,800 -66,000 0.04% 70,586,040
2021-05-13 2021-05-11 23.000 3,031,800 +73,000 0.04% 69,731,400
2021-05-12 2021-05-10 24.050 2,958,800 -2,500 0.04% 71,159,140
2021-05-11 2021-05-07 24.200 2,961,300 +48,000 0.04% 71,663,460
2021-05-10 2021-05-06 25.050 2,913,300 -144,500 0.04% 72,978,165
2021-05-07 2021-05-05 25.200 3,057,800 +32,500 0.04% 77,056,560
2021-05-06 2021-05-04 25.250 3,025,300 +180,500 0.04% 76,388,825
2021-05-05 2021-05-03 24.750 2,844,800 +40,000 0.04% 70,408,800
2021-04-30 2021-04-28 25.050 2,804,800 -121,000 0.04% 70,260,240
2021-04-29 2021-04-27 25.150 2,925,800 +2,000 0.04% 73,583,870
2021-04-28 2021-04-26 25.400 2,923,800 +19,000 0.04% 74,264,520
2021-04-27 2021-04-23 25.700 2,904,800 +109,000 0.04% 74,653,360
2021-04-26 2021-04-22 25.900 2,795,800 +135,000 0.04% 72,411,220
2021-04-23 2021-04-21 25.800 2,660,800 +120,000 0.03% 68,648,640
2021-04-22 2021-04-20 25.900 2,540,800 -3,000 0.03% 65,806,720
2021-04-21 2021-04-19 26.400 2,543,800 -10,500 0.03% 67,156,320
2021-04-20 2021-04-16 25.750 2,554,300 +26,000 0.03% 65,773,225
2021-04-19 2021-04-15 26.050 2,528,300 +6,000 0.03% 65,862,215
2021-04-16 2021-04-14 26.100 2,522,300 -349,000 0.03% 65,832,030
2021-04-15 2021-04-13 25.500 2,871,300 +16,500 0.04% 73,218,150
2021-04-14 2021-04-12 25.200 2,854,800 +29,000 0.04% 71,940,960
2021-04-13 2021-04-09 26.200 2,825,800 +725,500 0.04% 74,035,960
2021-04-12 2021-04-08 26.600 2,100,300 +5,500 0.03% 55,867,980
2021-04-09 2021-04-07 27.200 2,094,800 -60,000 0.03% 56,978,560
2021-04-08 2021-04-01 25.900 2,154,800 -725,000 0.03% 55,809,320
2021-04-07 2021-03-31 24.700 2,879,800 +46,500 0.04% 71,131,060
2021-04-01 2021-03-30 24.800 2,833,300 +6,000 0.04% 70,265,840
2021-03-31 2021-03-29 24.550 2,827,300 -13,500 0.04% 69,410,215
2021-03-30 2021-03-26 24.150 2,840,800 +745,000 0.04% 68,605,320
2021-03-29 2021-03-25 23.950 2,095,800 -47,500 0.03% 50,194,410
2021-03-26 2021-03-24 24.400 2,143,300 +15,500 0.03% 52,296,520
2021-03-25 2021-03-23 25.350 2,127,800 +14,000 0.03% 53,939,730
2021-03-24 2021-03-22 26.000 2,113,800 +5,500 0.03% 54,958,800
2021-03-23 2021-03-19 25.900 2,108,300 +39,500 0.03% 54,604,970
2021-03-19 2021-03-17 26.500 2,068,800 -5,000 0.03% 54,823,200
2021-03-18 2021-03-16 25.950 2,073,800 -875,500 0.03% 53,815,110
2021-03-17 2021-03-15 25.500 2,949,300 +22,000 0.04% 75,207,150
2021-03-16 2021-03-12 25.500 2,927,300 +304,000 0.04% 74,646,150
2021-03-15 2021-03-11 26.700 2,623,300 +551,000 0.03% 70,042,110
2021-03-12 2021-03-10 24.250 2,072,300 +1,500 0.03% 50,253,275
2021-03-11 2021-03-09 24.400 2,070,800 -20,000 0.03% 50,527,520
2021-03-10 2021-03-08 25.450 2,090,800 -397,000 0.03% 53,210,860
2021-03-09 2021-03-05 26.850 2,487,800 -59,000 0.03% 66,797,430
2021-03-08 2021-03-04 27.250 2,546,800 -12,500 0.03% 69,400,300
2021-03-05 2021-03-03 27.800 2,559,300 -12,000 0.03% 71,148,540
2021-03-04 2021-03-02 27.750 2,571,300 +427,500 0.03% 71,353,575
2021-03-03 2021-03-01 26.750 2,143,800 -15,000 0.03% 57,346,650
2021-03-02 2021-02-26 25.050 2,158,800 -13,500 0.03% 54,077,940
2021-03-01 2021-02-25 26.000 2,172,300 +18,500 0.03% 56,479,800
2021-02-26 2021-02-24 25.600 2,153,800 -71,000 0.03% 55,137,280
2021-02-25 2021-02-23 26.500 2,224,800 +22,500 0.03% 58,957,200
2021-02-24 2021-02-22 26.100 2,202,300 -804,000 0.03% 57,480,030
2021-02-23 2021-02-19 27.500 3,006,300 -111,500 0.04% 82,673,250
2021-02-22 2021-02-18 27.650 3,117,800 -583,000 0.04% 86,207,170
2021-02-19 2021-02-17 26.950 3,700,800 -43,500 0.05% 99,736,560
2021-02-18 2021-02-16 26.500 3,744,300 +1,025,000 0.05% 99,223,950
2021-02-17 2021-02-11 25.700 2,719,300 +275,000 0.03% 69,886,010
2021-02-16 2021-02-09 24.850 2,444,300 +218,000 0.03% 60,740,855
2021-02-10 2021-02-08 23.600 2,226,300 +34,000 0.03% 52,540,680
2021-02-09 2021-02-05 24.400 2,192,300 +158,500 0.03% 53,492,120
2021-02-08 2021-02-04 27.300 2,033,800 +115,000 0.03% 55,522,740
2021-02-05 2021-02-03 27.950 1,918,800 +4,000 0.02% 53,630,460
2021-02-04 2021-02-02 28.050 1,914,800 -53,000 0.02% 53,710,140
2021-02-03 2021-02-01 28.600 1,967,800 +185,500 0.02% 56,279,080
2021-02-02 2021-01-29 26.450 1,782,300 -3,000 0.02% 47,141,835
2021-02-01 2021-01-28 26.700 1,785,300 -14,000 0.02% 47,667,510
2021-01-29 2021-01-27 29.200 1,799,300 -130,500 0.02% 52,539,560
2021-01-28 2021-01-26 30.150 1,929,800 +119,500 0.02% 58,183,470
2021-01-27 2021-01-25 30.000 1,810,300 -242,500 0.02% 54,309,000
2021-01-26 2021-01-22 27.250 2,052,800 +250,500 0.03% 55,938,800
2021-01-25 2021-01-21 28.000 1,802,300 +37,500 0.02% 50,464,400
2021-01-22 2021-01-20 29.500 1,764,800 -44,500 0.02% 52,061,600
2021-01-21 2021-01-19 29.600 1,809,300 -50,000 0.02% 53,555,280
2021-01-20 2021-01-18 29.250 1,859,300 -95,000 0.02% 54,384,525
2021-01-19 2021-01-15 27.650 1,954,300 +19,000 0.02% 54,036,395
2021-01-18 2021-01-14 28.150 1,935,300 -61,000 0.02% 54,478,695
2021-01-15 2021-01-13 26.200 1,996,300 -21,000 0.03% 52,303,060
2021-01-14 2021-01-12 27.000 2,017,300 -27,500 0.03% 54,467,100
2021-01-13 2021-01-11 25.300 2,044,800 -48,000 0.03% 51,733,440
2021-01-12 2021-01-08 25.000 2,092,800 +170,000 0.03% 52,320,000
2021-01-11 2021-01-07 22.600 1,922,800 +32,000 0.02% 43,455,280
2021-01-08 2021-01-06 22.000 1,890,800 +123,000 0.02% 41,597,600
2021-01-07 2021-01-05 19.480 1,767,800 -87,000 0.02% 34,436,744
2021-01-06 2021-01-04 21.550 1,854,800 -14,000 0.02% 39,970,940
2021-01-05 2020-12-31 22.100 1,868,800 +56,500 0.02% 41,300,480
2021-01-04 2020-12-29 18.220 1,812,300 +45,500 0.02% 33,020,106
2020-12-30 2020-12-28 18.240 1,766,800 -11,000 0.02% 32,226,432
2020-12-29 2020-12-24 19.040 1,777,800 -500 0.02% 33,849,312
2020-12-28 2020-12-22 18.960 1,778,300 -1,500 0.02% 33,716,568
2020-12-23 2020-12-21 19.140 1,779,800 -234,500 0.02% 34,065,372
2020-12-22 2020-12-18 19.860 2,014,300 -8,000 0.03% 40,003,998
2020-12-21 2020-12-17 20.950 2,022,300 +42,500 0.03% 42,367,185
2020-12-18 2020-12-16 20.200 1,979,800 +7,000 0.03% 39,991,960
2020-12-17 2020-12-15 21.250 1,972,800 -7,500 0.03% 41,922,000
2020-12-16 2020-12-14 22.100 1,980,300 +16,000 0.03% 43,764,630
2020-12-15 2020-12-11 22.050 1,964,300 -36,500 0.03% 43,312,815
2020-12-14 2020-12-10 22.250 2,000,800 -6,000 0.03% 44,517,800
2020-12-11 2020-12-09 22.250 2,006,800 -296,500 0.03% 44,651,300
2020-12-10 2020-12-08 22.100 2,303,300 +1,500 0.03% 50,902,930
2020-12-09 2020-12-07 21.750 2,301,800 +220,000 0.03% 50,064,150
2020-12-08 2020-12-04 21.000 2,081,800 +19,000 0.03% 43,717,800
2020-12-07 2020-12-03 22.200 2,062,800 +500 0.03% 45,794,160
2020-12-04 2020-12-02 22.250 2,062,300 -2,000 0.03% 45,886,175
2020-12-03 2020-12-01 21.500 2,064,300 -17,500 0.03% 44,382,450
2020-12-02 2020-11-30 21.650 2,081,800 -14,500 0.03% 45,070,970
2020-12-01 2020-11-27 22.250 2,096,300 +131,500 0.03% 46,642,675
2020-11-30 2020-11-26 22.050 1,964,800 -8,000 0.03% 43,323,840
2020-11-27 2020-11-25 21.900 1,972,800 +271,000 0.03% 43,204,320
2020-11-26 2020-11-24 22.800 1,701,800 -1,000 0.02% 38,801,040
2020-11-25 2020-11-23 22.350 1,702,800 +3,500 0.02% 38,057,580
2020-11-24 2020-11-20 22.750 1,699,300 +3,000 0.02% 38,659,075
2020-11-23 2020-11-19 22.900 1,696,300 +2,000 0.02% 38,845,270
2020-11-20 2020-11-18 23.050 1,694,300 -73,000 0.02% 39,053,615
2020-11-19 2020-11-17 22.900 1,767,300 -631,000 0.02% 40,471,170
2020-11-18 2020-11-16 23.400 2,398,300 -55,000 0.03% 56,120,220
2020-11-17 2020-11-13 23.450 2,453,300 +2,500 0.03% 57,529,885
2020-11-16 2020-11-12 22.850 2,450,800 +23,500 0.03% 56,000,780
2020-11-13 2020-11-11 22.450 2,427,300 -29,500 0.03% 54,492,885
2020-11-12 2020-11-10 24.200 2,456,800 -61,000 0.03% 59,454,560
2020-11-11 2020-11-09 24.700 2,517,800 +21,500 0.03% 62,189,660
2020-11-10 2020-11-06 24.100 2,496,300 -12,500 0.03% 60,160,830
2020-11-09 2020-11-05 23.950 2,508,800 -5,000 0.03% 60,085,760
2020-11-06 2020-11-04 22.300 2,513,800 -63,500 0.03% 56,057,740
2020-11-05 2020-11-03 23.850 2,577,300 -2,500 0.03% 61,468,605
2020-11-04 2020-11-02 22.800 2,579,800 -310,500 0.03% 58,819,440
2020-11-03 2020-10-30 22.750 2,890,300 +428,000 0.04% 65,754,325
2020-11-02 2020-10-29 22.000 2,462,300 +15,000 0.03% 54,170,600
2020-10-29 2020-10-27 20.800 2,447,300 -7,000 0.03% 50,903,840
2020-10-28 2020-10-23 20.400 2,454,300 -31,000 0.03% 50,067,720
2020-10-27 2020-10-22 20.600 2,485,300 +26,000 0.03% 51,197,180
2020-10-23 2020-10-21 20.050 2,459,300 +15,000 0.03% 49,308,965
2020-10-22 2020-10-20 20.550 2,444,300 +2,000 0.03% 50,230,365
2020-10-21 2020-10-19 20.600 2,442,300 +586,500 0.03% 50,311,380
2020-10-20 2020-10-16 19.960 1,855,800 +13,500 0.02% 37,041,768
2020-10-19 2020-10-15 19.800 1,842,300 +257,500 0.02% 36,477,540
2020-10-16 2020-10-14 19.960 1,584,800 +4,500 0.02% 31,632,608
2020-10-15 2020-10-12 20.600 1,580,300 +7,000 0.02% 32,554,180
2020-10-14 2020-10-09 18.480 1,573,300 +1,500 0.02% 29,074,584
2020-10-12 2020-10-08 18.760 1,571,800 -6,500 0.02% 29,486,968
2020-10-09 2020-10-07 18.960 1,578,300 -500 0.02% 29,924,568
2020-10-08 2020-10-06 18.500 1,578,800 -1,327,500 0.02% 29,207,800
2020-10-07 2020-10-05 17.280 2,906,300 +1,093,000 0.04% 50,220,864
2020-10-06 2020-09-30 18.120 1,813,300 +12,000 0.02% 32,856,996
2020-10-05 2020-09-29 17.700 1,801,300 +253,000 0.02% 31,883,010
2020-09-30 2020-09-28 17.860 1,548,300 -4,000 0.02% 27,652,638
2020-09-29 2020-09-25 18.580 1,552,300 +1,000 0.02% 28,841,734
2020-09-28 2020-09-24 19.340 1,551,300 -103,500 0.02% 30,002,142
2020-09-25 2020-09-23 20.150 1,654,800 +12,000 0.02% 33,344,220
2020-09-24 2020-09-22 20.450 1,642,800 -500 0.02% 33,595,260
2020-09-23 2020-09-21 20.400 1,643,300 +5,000 0.02% 33,523,320
2020-09-22 2020-09-18 20.600 1,638,300 +8,500 0.02% 33,748,980
2020-09-21 2020-09-17 19.940 1,629,800 -103,500 0.02% 32,498,212
2020-09-18 2020-09-16 20.250 1,733,300 +308,500 0.02% 35,099,325
2020-09-17 2020-09-15 19.540 1,424,800 +3,500 0.02% 27,840,592
2020-09-16 2020-09-14 19.160 1,421,300 -6,000 0.02% 27,232,108
2020-09-15 2020-09-11 19.480 1,427,300 -59,500 0.02% 27,803,804
2020-09-14 2020-09-10 18.240 1,486,800 +6,500 0.02% 27,119,232
2020-09-11 2020-09-09 18.420 1,480,300 +13,500 0.02% 27,267,126
2020-09-10 2020-09-08 18.800 1,466,800 -15,500 0.02% 27,575,840
2020-09-09 2020-09-07 18.240 1,482,300 +7,500 0.02% 27,037,152
2020-09-08 2020-09-04 23.650 1,474,800 +11,000 0.02% 34,879,020
2020-09-07 2020-09-03 24.600 1,463,800 +39,000 0.02% 36,009,480
2020-09-04 2020-09-02 24.950 1,424,800 +7,500 0.02% 35,548,760
2020-09-03 2020-09-01 25.000 1,417,300 -15,500 0.02% 35,432,500
2020-09-02 2020-08-31 24.900 1,432,800 -6,000 0.02% 35,676,720
2020-09-01 2020-08-28 25.750 1,438,800 +11,500 0.02% 37,049,100
2020-08-31 2020-08-27 25.700 1,427,300 -22,500 0.02% 36,681,610
2020-08-28 2020-08-26 24.950 1,449,800 -27,500 0.02% 36,172,510
2020-08-27 2020-08-25 25.950 1,477,300 -2,500 0.02% 38,335,935
2020-08-26 2020-08-24 25.700 1,479,800 +59,500 0.02% 38,030,860
2020-08-25 2020-08-21 25.950 1,420,300 +4,000 0.02% 36,856,785
2020-08-24 2020-08-20 26.900 1,416,300 +15,500 0.02% 38,098,470
2020-08-21 2020-08-19 26.050 1,400,800 +1,500 0.02% 36,490,840
2020-08-20 2020-08-18 26.600 1,399,300 -393,000 0.02% 37,221,380
2020-08-19 2020-08-17 27.150 1,792,300 -11,500 0.02% 48,660,945
2020-08-18 2020-08-14 27.500 1,803,800 +11,000 0.02% 49,604,500
2020-08-17 2020-08-13 27.450 1,792,800 -55,000 0.02% 49,212,360
2020-08-14 2020-08-12 26.850 1,847,800 +46,000 0.02% 49,613,430
2020-08-13 2020-08-11 27.700 1,801,800 -229,000 0.02% 49,909,860
2020-08-12 2020-08-10 27.800 2,030,800 -13,000 0.03% 56,456,240
2020-08-11 2020-08-07 29.900 2,043,800 +139,500 0.03% 61,109,620
2020-08-10 2020-08-06 32.750 1,904,300 +96,000 0.03% 62,365,825
2020-08-07 2020-08-05 32.000 1,808,300 +60,000 0.02% 57,865,600
2020-08-06 2020-08-04 30.500 1,748,300 -180,000 0.02% 53,323,150
2020-08-05 2020-08-03 31.300 1,928,300 +235,500 0.03% 60,355,790
2020-08-04 2020-07-31 29.850 1,692,800 +97,500 0.02% 50,530,080
2020-08-03 2020-07-30 28.200 1,595,300 -1,500 0.02% 44,987,460
2020-07-31 2020-07-29 28.600 1,596,800 +9,500 0.02% 45,668,480
2020-07-30 2020-07-28 26.300 1,587,300 -25,500 0.02% 41,745,990
2020-07-29 2020-07-27 24.850 1,612,800 -95,000 0.02% 40,078,080
2020-07-28 2020-07-24 25.650 1,707,800 +26,500 0.02% 43,805,070
2020-07-27 2020-07-23 27.700 1,681,300 +22,000 0.02% 46,572,010
2020-07-24 2020-07-22 27.000 1,659,300 -6,500 0.02% 44,801,100
2020-07-23 2020-07-21 29.350 1,665,800 +26,500 0.02% 48,891,230
2020-07-22 2020-07-20 28.200 1,639,300 +22,000 0.02% 46,228,260
2020-07-21 2020-07-17 29.000 1,617,300 +32,000 0.02% 46,901,700
2020-07-20 2020-07-16 28.750 1,585,300 +242,500 0.02% 45,577,375
2020-07-17 2020-07-15 38.450 1,342,800 +44,000 0.02% 51,630,660
2020-07-16 2020-07-14 41.800 1,298,800 +57,500 0.02% 54,289,840
2020-07-15 2020-07-13 41.950 1,241,300 +98,500 0.02% 52,072,535
2020-07-14 2020-07-10 41.250 1,142,800 +19,500 0.02% 47,140,500
2020-07-13 2020-07-09 39.950 1,123,300 +80,000 0.02% 44,875,835
2020-07-10 2020-07-08 39.900 1,043,300 +3,500 0.02% 41,627,670
2020-07-09 2020-07-07 36.550 1,039,800 -460,000 0.02% 38,004,690
2020-07-08 2020-07-06 40.100 1,499,800 +60,500 0.03% 60,141,980
2020-07-07 2020-07-03 33.250 1,439,300 -31,500 0.03% 47,856,725
2020-07-06 2020-07-02 31.600 1,470,800 +153,500 0.03% 46,477,280
2020-07-03 2020-06-30 27.000 1,317,300 -266,500 0.02% 35,567,100
2020-07-02 2020-06-29 26.600 1,583,800 -189,000 0.03% 42,129,080
2020-06-30 2020-06-26 28.600 1,772,800 -18,000 0.03% 50,702,080
2020-06-29 2020-06-24 27.450 1,790,800 -253,500 0.03% 49,157,460
2020-06-26 2020-06-23 26.450 2,044,300 +146,500 0.04% 54,071,735
2020-06-24 2020-06-22 24.200 1,897,800 +207,000 0.03% 45,926,760
2020-06-23 2020-06-19 22.900 1,690,800 +4,500 0.03% 38,719,320
2020-06-22 2020-06-18 23.200 1,686,300 +9,000 0.03% 39,122,160
2020-06-19 2020-06-17 21.700 1,677,300 -7,000 0.03% 36,397,410
2020-06-18 2020-06-16 21.350 1,684,300 -44,500 0.03% 35,959,805
2020-06-17 2020-06-15 19.080 1,728,800 -895,000 0.03% 32,985,504
2020-06-16 2020-06-12 19.380 2,623,800 +771,500 0.05% 50,849,244
2020-06-15 2020-06-11 18.760 1,852,300 +22,000 0.03% 34,749,148
2020-06-12 2020-06-10 18.840 1,830,300 +72,000 0.03% 34,482,852
2020-06-11 2020-06-09 19.440 1,758,300 -3,000 0.03% 34,181,352
2020-06-10 2020-06-08 19.860 1,761,300 -2,000 0.03% 34,979,418
2020-06-09 2020-06-05 19.700 1,763,300 +37,500 0.03% 34,737,010
2020-06-08 2020-06-04 18.680 1,725,800 -31,000 0.03% 32,237,944
2020-06-05 2020-06-03 18.740 1,756,800 -82,500 0.03% 32,922,432
2020-06-04 2020-06-02 18.700 1,839,300 +62,000 0.03% 34,394,910
2020-06-03 2020-06-01 18.180 1,777,300 +23,500 0.03% 32,311,314
2020-06-02 2020-05-29 16.840 1,753,800 -79,500 0.03% 29,533,992
2020-06-01 2020-05-28 16.640 1,833,300 +97,500 0.03% 30,506,112
2020-05-29 2020-05-27 17.400 1,735,800 -66,000 0.03% 30,202,920
2020-05-28 2020-05-26 17.460 1,801,800 +102,500 0.03% 31,459,428
2020-05-27 2020-05-25 17.580 1,699,300 +39,000 0.03% 29,873,694
2020-05-26 2020-05-22 16.920 1,660,300 +19,000 0.03% 28,092,276
2020-05-25 2020-05-21 17.500 1,641,300 -930,000 0.03% 28,722,750
2020-05-22 2020-05-20 18.820 2,571,300 -40,500 0.05% 48,391,866
2020-05-21 2020-05-19 19.300 2,611,800 +64,500 0.05% 50,407,740
2020-05-20 2020-05-18 17.940 2,547,300 -436,500 0.05% 45,698,562
2020-05-19 2020-05-15 19.160 2,983,800 +1,000 0.06% 57,169,608
2020-05-18 2020-05-14 18.840 2,982,800 -44,500 0.06% 56,195,952
2020-05-15 2020-05-13 17.180 3,027,300 -4,500 0.06% 52,009,014
2020-05-14 2020-05-12 17.140 3,031,800 +220,000 0.06% 51,965,052
2020-05-13 2020-05-11 17.040 2,811,800 +18,500 0.05% 47,913,072
2020-05-12 2020-05-08 17.040 2,793,300 +168,000 0.05% 47,597,832
2020-05-11 2020-05-07 16.940 2,625,300 -992,500 0.05% 44,472,582
2020-05-08 2020-05-06 16.900 3,617,800 +322,500 0.07% 61,140,820
2020-05-07 2020-05-05 15.260 3,295,300 -66,000 0.06% 50,286,278
2020-05-06 2020-05-04 15.200 3,361,300 +68,000 0.06% 51,091,760
2020-05-05 2020-04-29 14.820 3,293,300 -235,000 0.06% 48,806,706
2020-05-04 2020-04-28 14.980 3,528,300 +868,500 0.07% 52,853,934
2020-04-29 2020-04-27 14.060 2,659,800 -3,000 0.05% 37,396,788
2020-04-28 2020-04-24 14.040 2,662,800 +123,500 0.05% 37,385,712
2020-04-27 2020-04-23 14.560 2,539,300 -548,000 0.05% 36,972,208
2020-04-24 2020-04-22 15.000 3,087,300 -53,500 0.06% 46,309,500
2020-04-23 2020-04-21 14.820 3,140,800 -618,500 0.06% 46,546,656
2020-04-22 2020-04-20 15.580 3,759,300 +683,500 0.07% 58,569,894
2020-04-21 2020-04-17 15.040 3,075,800 +27,000 0.06% 46,260,032
2020-04-20 2020-04-16 14.940 3,048,800 -45,500 0.06% 45,549,072
2020-04-17 2020-04-15 14.320 3,094,300 -8,000 0.06% 44,310,376
2020-04-16 2020-04-14 14.040 3,102,300 +557,500 0.06% 43,556,292
2020-04-15 2020-04-09 13.960 2,544,800 -603,000 0.05% 35,525,408
2020-04-14 2020-04-08 13.960 3,147,800 +588,000 0.06% 43,943,288
2020-04-09 2020-04-07 13.280 2,559,800 -1,005,500 0.05% 33,994,144
2020-04-08 2020-04-06 12.780 3,565,300 +676,500 0.07% 45,564,534
2020-04-07 2020-04-03 12.180 2,888,800 +298,500 0.06% 35,185,584
2020-04-06 2020-04-02 12.460 2,590,300 +115,500 0.05% 32,275,138
2020-04-03 2020-04-01 12.140 2,474,800 -54,000 0.05% 30,044,072
2020-04-02 2020-03-31 12.200 2,528,800 -500 0.05% 30,851,360
2020-04-01 2020-03-30 11.780 2,529,300 -66,000 0.05% 29,795,154
2020-03-31 2020-03-27 12.140 2,595,300 -1,593,500 0.05% 31,506,942
2020-03-30 2020-03-26 12.500 4,188,800 -592,000 0.08% 52,360,000
2020-03-27 2020-03-25 12.660 4,780,800 -193,500 0.09% 60,524,928
2020-03-26 2020-03-24 12.120 4,974,300 -80,500 0.10% 60,288,516
2020-03-25 2020-03-23 11.380 5,054,800 +36,500 0.10% 57,523,624
2020-03-24 2020-03-20 12.160 5,018,300 +271,500 0.10% 61,022,528
2020-03-23 2020-03-19 11.900 4,746,800 +209,000 0.09% 56,486,920
2020-03-20 2020-03-18 11.660 4,537,800 +180,000 0.09% 52,910,748
2020-03-19 2020-03-17 12.240 4,357,800 +126,000 0.09% 53,339,472
2020-03-18 2020-03-16 12.000 4,231,800 -330,500 0.08% 50,781,600
2020-03-17 2020-03-13 13.560 4,562,300 -186,000 0.09% 61,864,788
2020-03-16 2020-03-12 13.160 4,748,300 +114,500 0.09% 62,487,628
2020-03-13 2020-03-11 13.820 4,633,800 +83,000 0.09% 64,039,116
2020-03-12 2020-03-10 14.320 4,550,800 +152,000 0.09% 65,167,456
2020-03-11 2020-03-09 13.960 4,398,800 +109,000 0.09% 61,407,248
2020-03-10 2020-03-06 15.260 4,289,800 +35,000 0.08% 65,462,348
2020-03-09 2020-03-05 14.980 4,254,800 +20,500 0.08% 63,736,904
2020-03-06 2020-03-04 14.700 4,234,300 +12,000 0.08% 62,244,210
2020-03-05 2020-03-03 15.100 4,222,300 -107,000 0.08% 63,756,730
2020-03-04 2020-03-02 15.220 4,329,300 +93,500 0.08% 65,891,946
2020-03-03 2020-02-28 15.100 4,235,800 +168,500 0.08% 63,960,580
2020-03-02 2020-02-27 16.040 4,067,300 -26,500 0.08% 65,239,492
2020-02-28 2020-02-26 16.020 4,093,800 +9,500 0.08% 65,582,676
2020-02-27 2020-02-25 16.620 4,084,300 -80,500 0.08% 67,881,066
2020-02-26 2020-02-24 15.500 4,164,800 +134,500 0.08% 64,554,400
2020-02-25 2020-02-21 15.220 4,030,300 +40,000 0.08% 61,341,166
2020-02-24 2020-02-20 15.740 3,990,300 +283,000 0.08% 62,807,322
2020-02-21 2020-02-19 15.720 3,707,300 -14,500 0.07% 58,278,756
2020-02-20 2020-02-18 15.180 3,721,800 +212,000 0.07% 56,496,924
2020-02-19 2020-02-17 16.140 3,509,800 -85,500 0.07% 56,648,172
2020-02-18 2020-02-14 16.260 3,595,300 +420,500 0.07% 58,459,578
2020-02-17 2020-02-13 17.280 3,174,800 -124,500 0.06% 54,860,544
2020-02-14 2020-02-12 16.220 3,299,300 +348,500 0.06% 53,514,646
2020-02-13 2020-02-11 16.460 2,950,800 -95,000 0.06% 48,570,168
2020-02-12 2020-02-10 16.760 3,045,800 +1,000 0.06% 51,047,608
2020-02-11 2020-02-07 17.360 3,044,800 -77,500 0.06% 52,857,728
2020-02-10 2020-02-06 17.180 3,122,300 +38,500 0.06% 53,641,114
2020-02-07 2020-02-05 16.800 3,083,800 -2,000 0.06% 51,807,840
2020-02-06 2020-02-04 15.480 3,085,800 +203,500 0.06% 47,768,184
2020-02-05 2020-02-03 14.720 2,882,300 +82,500 0.06% 42,427,456
2020-02-04 2020-01-31 14.300 2,799,800 -283,000 0.06% 40,037,140
2020-02-03 2020-01-30 14.080 3,082,800 -73,500 0.06% 43,405,824
2020-01-31 2020-01-29 15.620 3,156,300 -367,500 0.06% 49,301,406
2020-01-30 2020-01-24 16.140 3,523,800 +560,000 0.07% 56,874,132
2020-01-29 2020-01-22 16.100 2,963,800 -36,500 0.06% 47,717,180
2020-01-23 2020-01-21 15.000 3,000,300 -71,500 0.06% 45,004,500
2020-01-22 2020-01-20 15.880 3,071,800 -9,000 0.06% 48,780,184
2020-01-21 2020-01-17 15.440 3,080,800 +32,000 0.06% 47,567,552
2020-01-20 2020-01-16 15.280 3,048,800 -966,500 0.06% 46,585,664
2020-01-17 2020-01-15 14.400 4,015,300 +10,000 0.08% 57,820,320
2020-01-16 2020-01-14 13.640 4,005,300 -2,500 0.08% 54,632,292
2020-01-15 2020-01-13 13.680 4,007,800 +257,500 0.08% 54,826,704
2020-01-14 2020-01-10 12.960 3,750,300 +132,500 0.07% 48,603,888
2020-01-13 2020-01-09 13.000 3,617,800 +21,000 0.07% 47,031,400
2020-01-10 2020-01-08 12.720 3,596,800 +20,500 0.07% 45,751,296
2020-01-09 2020-01-07 12.600 3,576,300 +11,000 0.07% 45,061,380
2020-01-08 2020-01-06 13.040 3,565,300 -1,500 0.07% 46,491,512
2020-01-07 2020-01-03 12.640 3,566,800 +122,000 0.07% 45,084,352
2020-01-06 2020-01-02 12.700 3,444,800 -5,000 0.07% 43,748,960
2020-01-03 2019-12-31 11.940 3,449,800 -241,500 0.07% 41,190,612
2020-01-02 2019-12-27 11.820 3,691,300 -777,500 0.07% 43,631,166
2019-12-30 2019-12-24 11.420 4,468,800 -618,000 0.09% 51,033,696
2019-12-23 2019-12-19 11.200 5,086,800 +450,000 0.10% 56,972,160
2019-12-19 2019-12-17 11.360 4,636,800 +150,500 0.09% 52,674,048
2019-12-18 2019-12-16 11.340 4,486,300 -68,500 0.09% 50,874,642
2019-12-17 2019-12-13 11.220 4,554,800 +178,500 0.09% 51,104,856
2019-12-16 2019-12-12 11.140 4,376,300 -160,000 0.09% 48,751,982
2019-12-13 2019-12-11 11.140 4,536,300 +116,000 0.09% 50,534,382
2019-12-12 2019-12-10 11.140 4,420,300 +64,500 0.09% 49,242,142
2019-12-11 2019-12-09 10.820 4,355,800 +99,500 0.09% 47,129,756
2019-12-10 2019-12-06 10.780 4,256,300 -97,500 0.08% 45,882,914
2019-12-09 2019-12-05 10.620 4,353,800 +159,000 0.09% 46,237,356
2019-12-06 2019-12-04 10.360 4,194,800 -97,500 0.08% 43,458,128
2019-12-05 2019-12-03 10.100 4,292,300 +5,000 0.08% 43,352,230
2019-12-04 2019-12-02 10.100 4,287,300 +945,500 0.08% 43,301,730
2019-12-03 2019-11-29 9.980 3,341,800 -110,500 0.07% 33,351,164
2019-11-29 2019-11-27 10.220 3,452,300 +71,500 0.07% 35,282,506
2019-11-27 2019-11-25 10.140 3,380,800 +4,000 0.07% 34,281,312
2019-11-26 2019-11-22 10.120 3,376,800 -160,000 0.07% 34,173,216
2019-11-25 2019-11-21 10.060 3,536,800 +8,500 0.07% 35,580,208
2019-11-22 2019-11-20 10.140 3,528,300 +20,000 0.07% 35,776,962
2019-11-21 2019-11-19 10.180 3,508,300 +281,500 0.07% 35,714,494
2019-11-20 2019-11-18 10.600 3,226,800 +3,500 0.06% 34,204,080
2019-11-18 2019-11-14 10.900 3,223,300 -20,500 0.06% 35,133,970
2019-11-15 2019-11-13 10.340 3,243,800 -207,500 0.06% 33,540,892
2019-11-14 2019-11-12 9.720 3,451,300 +252,000 0.07% 33,546,636
2019-11-13 2019-11-11 9.690 3,199,300 +1,000 0.06% 31,001,217
2019-11-12 2019-11-08 9.840 3,198,300 +210,000 0.06% 31,471,272
2019-11-11 2019-11-07 9.830 2,988,300 -37,500 0.06% 29,374,989
2019-11-08 2019-11-06 10.300 3,025,800 -150,000 0.06% 31,165,740
2019-11-07 2019-11-05 10.400 3,175,800 -7,500 0.06% 33,028,320
2019-11-06 2019-11-04 10.360 3,183,300 +39,500 0.06% 32,978,988
2019-11-05 2019-11-01 10.100 3,143,800 -7,500 0.06% 31,752,380
2019-11-04 2019-10-31 9.990 3,151,300 -293,000 0.06% 31,481,487
2019-11-01 2019-10-30 9.420 3,444,300 +2,000 0.07% 32,445,306
2019-10-30 2019-10-28 9.690 3,442,300 +103,000 0.07% 33,355,887
2019-10-29 2019-10-25 9.560 3,339,300 -91,500 0.07% 31,923,708
2019-10-25 2019-10-23 9.640 3,430,800 +6,000 0.07% 33,072,912
2019-10-24 2019-10-22 9.760 3,424,800 +186,000 0.07% 33,426,048
2019-10-22 2019-10-18 9.690 3,238,800 -1,044,500 0.06% 31,383,972
2019-10-18 2019-10-16 9.720 4,283,300 -47,000 0.08% 41,633,676
2019-10-16 2019-10-14 9.870 4,330,300 +378,000 0.09% 42,740,061
2019-10-15 2019-10-11 9.800 3,952,300 +390,500 0.08% 38,732,540
2019-10-14 2019-10-10 9.720 3,561,800 +262,500 0.07% 34,620,696
2019-10-11 2019-10-09 9.530 3,299,300 +115,000 0.07% 31,442,329
2019-10-10 2019-10-08 9.540 3,184,300 +69,000 0.06% 30,378,222
2019-10-09 2019-10-04 9.640 3,115,300 +374,000 0.06% 30,031,492
2019-10-08 2019-10-03 9.920 2,741,300 +25,000 0.05% 27,193,696
2019-10-03 2019-09-30 9.800 2,716,300 +50,000 0.05% 26,619,740
2019-09-30 2019-09-26 9.930 2,666,300 +48,500 0.05% 26,476,359
2019-09-27 2019-09-25 10.160 2,617,800 +186,000 0.05% 26,596,848
2019-09-25 2019-09-23 10.420 2,431,800 +10,000 0.05% 25,339,356
2019-09-24 2019-09-20 10.720 2,421,800 +112,500 0.05% 25,961,696
2019-09-23 2019-09-19 10.560 2,309,300 +1,000 0.05% 24,386,208
2019-09-20 2019-09-18 10.620 2,308,300 -155,000 0.05% 24,514,146
2019-09-19 2019-09-17 10.300 2,463,300 -79,000 0.05% 25,371,990
2019-09-18 2019-09-16 10.560 2,542,300 -1,500 0.05% 26,846,688
2019-09-13 2019-09-11 9.700 2,543,800 +81,000 0.05% 24,674,860
2019-09-11 2019-09-09 9.890 2,462,800 -134,500 0.05% 24,357,092
2019-09-10 2019-09-06 9.230 2,597,300 -87,500 0.05% 23,973,079
2019-09-09 2019-09-05 9.190 2,684,800 -395,000 0.05% 24,673,312
2019-09-06 2019-09-04 8.810 3,079,800 +105,000 0.06% 27,133,038
2019-09-05 2019-09-03 8.710 2,974,800 +108,000 0.06% 25,910,508
2019-09-04 2019-09-02 8.790 2,866,800 +215,500 0.06% 25,199,172
2019-09-03 2019-08-30 8.620 2,651,300 +250,000 0.05% 22,854,206
2019-09-02 2019-08-29 8.600 2,401,300 -350,000 0.05% 20,651,180
2019-08-30 2019-08-28 8.700 2,751,300 -231,000 0.05% 23,936,310
2019-08-29 2019-08-27 8.770 2,982,300 +106,000 0.06% 26,154,771
2019-08-28 2019-08-26 8.730 2,876,300 +40,000 0.06% 25,110,099
2019-08-27 2019-08-23 8.910 2,836,300 +3,500 0.06% 25,271,433
2019-08-26 2019-08-22 8.990 2,832,800 -5,000 0.06% 25,466,872
2019-08-23 2019-08-21 9.100 2,837,800 -234,000 0.06% 25,823,980
2019-08-22 2019-08-20 8.630 3,071,800 +44,500 0.06% 26,509,634
2019-08-21 2019-08-19 8.500 3,027,300 +458,000 0.06% 25,732,050
2019-08-20 2019-08-16 8.360 2,569,300 +974,000 0.05% 21,479,348
2019-08-19 2019-08-15 8.300 1,595,300 +141,000 0.03% 13,240,990
2019-08-16 2019-08-14 8.500 1,454,300 +63,500 0.03% 12,361,550
2019-08-15 2019-08-13 8.390 1,390,800 -1,643,500 0.03% 11,668,812
2019-08-14 2019-08-12 8.870 3,034,300 +95,000 0.06% 26,914,241
2019-08-13 2019-08-09 8.910 2,939,300 +26,500 0.06% 26,189,163
2019-08-12 2019-08-08 8.660 2,912,800 +85,000 0.06% 25,224,848
2019-08-09 2019-08-07 8.460 2,827,800 +40,000 0.06% 23,923,188
2019-08-08 2019-08-06 8.580 2,787,800 +1,000 0.06% 23,919,324
2019-08-07 2019-08-05 8.650 2,786,800 -500 0.06% 24,105,820
2019-08-06 2019-08-02 8.790 2,787,300 +15,500 0.06% 24,500,367
2019-08-02 2019-07-31 9.290 2,771,800 -10,000 0.05% 25,750,022
2019-08-01 2019-07-30 9.220 2,781,800 -25,000 0.06% 25,648,196
2019-07-31 2019-07-29 9.120 2,806,800 -25,000 0.06% 25,598,016
2019-07-30 2019-07-26 9.020 2,831,800 -19,000 0.06% 25,542,836
2019-07-29 2019-07-25 9.110 2,850,800 -40,000 0.06% 25,970,788
2019-07-26 2019-07-24 8.730 2,890,800 +2,000 0.06% 25,236,684
2019-07-25 2019-07-23 8.810 2,888,800 -5,000 0.06% 25,450,328
2019-07-24 2019-07-22 8.510 2,893,800 +8,000 0.06% 24,626,238
2019-07-19 2019-07-17 8.510 2,885,800 +51,500 0.06% 24,558,158
2019-07-17 2019-07-15 8.430 2,834,300 -25,000 0.06% 23,893,149
2019-07-09 2019-07-05 8.460 2,859,300 +1,000 0.06% 24,189,678
2019-07-04 2019-07-02 8.860 2,858,300 -1,500 0.06% 25,324,538
2019-07-03 2019-06-28 8.700 2,859,800 -10,000 0.06% 24,880,260
2019-06-27 2019-06-25 8.330 2,869,800 -8,000 0.06% 23,905,434
2019-06-25 2019-06-21 8.450 2,877,800 -20,000 0.06% 24,317,410
2019-06-24 2019-06-20 8.610 2,897,800 +43,500 0.06% 24,950,058
2019-06-20 2019-06-18 8.330 2,854,300 -5,000 0.06% 23,776,319
2019-06-18 2019-06-14 8.420 2,859,300 +20,000 0.06% 24,075,306
2019-06-17 2019-06-13 8.550 2,839,300 +40,000 0.06% 24,276,015
2019-06-14 2019-06-12 8.690 2,799,300 +52,500 0.06% 24,325,917
2019-06-13 2019-06-11 8.980 2,746,800 -20,000 0.05% 24,666,264
2019-06-12 2019-06-10 8.960 2,766,800 +40,000 0.05% 24,790,528
2019-06-10 2019-06-05 8.880 2,726,800 +10,000 0.05% 24,213,984
2019-06-06 2019-06-04 8.840 2,716,800 +20,000 0.05% 24,016,512
2019-06-05 2019-06-03 9.180 2,696,800 +15,000 0.05% 24,756,624
2019-06-03 2019-05-30 9.320 2,681,800 -160,000 0.05% 24,994,376
2019-05-31 2019-05-29 9.090 2,841,800 -35,000 0.06% 25,831,962
2019-05-30 2019-05-28 9.270 2,876,800 +122,500 0.06% 26,667,936
2019-05-29 2019-05-27 9.270 2,754,300 +30,500 0.05% 25,532,361
2019-05-28 2019-05-24 8.420 2,723,800 +90,000 0.05% 22,934,396
2019-05-27 2019-05-23 8.800 2,633,800 -178,000 0.05% 23,177,440
2019-05-24 2019-05-22 9.070 2,811,800 -218,500 0.06% 25,503,026
2019-05-23 2019-05-21 8.580 3,030,300 +131,500 0.06% 25,999,974
2019-05-22 2019-05-20 8.670 2,898,800 -65,000 0.06% 25,132,596
2019-05-17 2019-05-15 8.240 2,963,800 +268,000 0.06% 24,421,712
2019-05-16 2019-05-14 8.000 2,695,800 +63,000 0.05% 21,566,400
2019-05-15 2019-05-10 8.230 2,632,800 +127,000 0.05% 21,667,944
2019-05-14 2019-05-09 8.030 2,505,800 +995,000 0.05% 20,121,574
2019-05-10 2019-05-08 8.040 1,510,800 -637,500 0.03% 12,146,832
2019-05-08 2019-05-06 8.400 2,148,300 +206,500 0.04% 18,045,720
2019-04-29 2019-04-25 8.090 1,941,800 -20,000 0.04% 15,709,162
2019-04-24 2019-04-18 8.370 1,961,800 -78,000 0.04% 16,420,266
2019-04-23 2019-04-17 8.150 2,039,800 -68,000 0.04% 16,624,370
2019-04-17 2019-04-15 7.960 2,107,800 -180,000 0.04% 16,778,088
2019-04-11 2019-04-09 7.990 2,287,800 -120,000 0.05% 18,279,522
2019-04-09 2019-04-04 8.080 2,407,800 +160,000 0.05% 19,455,024
2019-04-08 2019-04-03 8.130 2,247,800 +60,000 0.04% 18,274,614
2019-04-04 2019-04-02 8.130 2,187,800 +5,500 0.04% 17,786,814
2019-04-03 2019-04-01 7.880 2,182,300 -4,500 0.04% 17,196,524
2019-04-02 2019-03-29 7.940 2,186,800 +20,000 0.04% 17,363,192
2019-04-01 2019-03-28 7.810 2,166,800 -96,500 0.04% 16,922,708
2019-03-29 2019-03-27 7.670 2,263,300 +10,000 0.04% 17,359,511
2019-03-27 2019-03-25 7.730 2,253,300 -295,500 0.04% 17,418,009
2019-03-26 2019-03-22 7.830 2,548,800 +2,500 0.05% 19,957,104
2019-03-22 2019-03-20 7.840 2,546,300 +40,000 0.05% 19,962,992
2019-03-21 2019-03-19 8.140 2,506,300 +49,000 0.05% 20,401,282
2019-03-20 2019-03-18 8.070 2,457,300 +60,000 0.05% 19,830,411
2019-03-18 2019-03-14 8.150 2,397,300 +126,000 0.05% 19,537,995
2019-03-15 2019-03-13 8.340 2,271,300 +16,500 0.05% 18,942,642
2019-03-13 2019-03-11 8.500 2,254,800 +578,000 0.04% 19,165,800
2019-03-11 2019-03-07 8.050 1,676,800 -1,500 0.03% 13,498,240
2019-03-08 2019-03-06 8.260 1,678,300 +24,500 0.03% 13,862,758
2019-03-07 2019-03-05 8.440 1,653,800 +53,000 0.03% 13,958,072
2019-03-06 2019-03-04 8.250 1,600,800 +50,000 0.03% 13,206,600
2019-02-28 2019-02-26 8.340 1,550,800 +30,000 0.03% 12,933,672
2019-02-27 2019-02-25 8.480 1,520,800 +73,000 0.03% 12,896,384
2019-02-22 2019-02-20 7.950 1,447,800 -226,500 0.03% 11,510,010
2019-02-21 2019-02-19 7.850 1,674,300 +177,000 0.03% 13,143,255
2019-02-19 2019-02-15 8.030 1,497,300 +70,000 0.03% 12,023,319
2019-02-15 2019-02-13 8.200 1,427,300 -179,500 0.03% 11,703,860
2019-02-14 2019-02-12 8.200 1,606,800 -1,850,000 0.03% 13,175,760
2019-02-13 2019-02-11 7.640 3,456,800 +4,500 0.07% 26,409,952
2019-02-11 2019-02-04 7.360 3,452,300 +780,000 0.07% 25,408,928
2019-02-01 2019-01-30 7.310 2,672,300 -649,500 0.05% 19,534,513
2019-01-31 2019-01-29 7.410 3,321,800 -181,000 0.07% 24,614,538
2019-01-30 2019-01-28 7.230 3,502,800 +979,500 0.07% 25,325,244
2019-01-29 2019-01-25 7.390 2,523,300 -865,000 0.05% 18,647,187
2019-01-28 2019-01-24 7.370 3,388,300 -100,000 0.07% 24,971,771
2019-01-25 2019-01-23 6.870 3,488,300 -2,000 0.07% 23,964,621
2019-01-23 2019-01-21 7.110 3,490,300 -18,000 0.07% 24,816,033
2019-01-22 2019-01-18 6.790 3,508,300 +20,000 0.07% 23,821,357
2019-01-21 2019-01-17 6.510 3,488,300 +4,000 0.07% 22,708,833
2019-01-16 2019-01-14 6.370 3,484,300 -113,000 0.07% 22,194,991
2019-01-15 2019-01-11 6.570 3,597,300 +113,000 0.07% 23,634,261
2019-01-14 2019-01-10 6.560 3,484,300 -111,500 0.07% 22,857,008
2019-01-11 2019-01-09 6.530 3,595,800 -50,000 0.07% 23,480,574
2019-01-10 2019-01-08 6.320 3,645,800 +133,000 0.07% 23,041,456
2019-01-09 2019-01-07 6.330 3,512,800 +31,500 0.07% 22,236,024
2019-01-08 2019-01-04 6.310 3,481,300 +254,500 0.07% 21,967,003
2019-01-07 2019-01-03 6.430 3,226,800 -500 0.06% 20,748,324
2019-01-04 2019-01-02 6.580 3,227,300 +18,000 0.06% 21,235,634
2019-01-03 2018-12-31 6.850 3,209,300 -55,000 0.06% 21,983,705
2019-01-02 2018-12-27 6.760 3,264,300 -142,000 0.06% 22,066,668
2018-12-28 2018-12-24 6.830 3,406,300 -31,500 0.07% 23,265,029
2018-12-27 2018-12-20 7.120 3,437,800 +10,000 0.07% 24,477,136
2018-12-20 2018-12-18 7.410 3,427,800 +10,000 0.07% 25,399,998
2018-12-14 2018-12-12 7.520 3,417,800 +40,000 0.07% 25,701,856
2018-12-12 2018-12-10 7.440 3,377,800 -965,500 0.07% 25,130,832
2018-12-11 2018-12-07 7.290 4,343,300 +155,500 0.09% 31,662,657
2018-12-10 2018-12-06 7.150 4,187,800 +4,000 0.08% 29,942,770
2018-12-03 2018-11-29 7.160 4,183,800 -10,000 0.08% 29,956,008
2018-11-27 2018-11-23 6.950 4,193,800 -300,000 0.08% 29,146,910
2018-11-26 2018-11-22 7.050 4,493,800 +300,000 0.09% 31,681,290
2018-11-23 2018-11-21 7.040 4,193,800 +86,500 0.08% 29,524,352
2018-11-21 2018-11-19 6.850 4,107,300 +148,500 0.08% 28,135,005
2018-11-20 2018-11-16 6.860 3,958,800 +356,000 0.08% 27,157,368
2018-11-19 2018-11-15 6.700 3,602,800 +48,500 0.07% 24,138,760
2018-11-16 2018-11-14 6.340 3,554,300 +614,000 0.07% 22,534,262
2018-11-15 2018-11-13 6.410 2,940,300 -26,500 0.06% 18,847,323
2018-11-14 2018-11-12 6.500 2,966,800 +313,500 0.06% 19,284,200
2018-11-12 2018-11-08 6.560 2,653,300 -497,500 0.05% 17,405,648
2018-11-09 2018-11-07 6.880 3,150,800 +98,000 0.06% 21,677,504
2018-11-08 2018-11-06 6.940 3,052,800 +403,000 0.06% 21,186,432
2018-11-07 2018-11-05 7.130 2,649,800 -456,000 0.05% 18,893,074
2018-11-06 2018-11-02 7.270 3,105,800 +496,000 0.06% 22,579,166
2018-11-05 2018-11-01 6.570 2,609,800 +1,000 0.05% 17,146,386
2018-11-02 2018-10-31 6.470 2,608,800 +10,500 0.05% 16,878,936
2018-11-01 2018-10-30 5.990 2,598,300 -87,500 0.05% 15,563,817
2018-10-31 2018-10-29 6.000 2,685,800 -20,000 0.05% 16,114,800
2018-10-29 2018-10-25 6.040 2,705,800 -30,000 0.05% 16,343,032
2018-10-26 2018-10-24 6.230 2,735,800 -64,500 0.05% 17,044,034
2018-10-24 2018-10-22 6.830 2,800,300 +64,000 0.06% 19,126,049
2018-10-22 2018-10-18 6.760 2,736,300 -3,000 0.05% 18,497,388
2018-10-19 2018-10-16 6.810 2,739,300 +2,000 0.05% 18,654,633
2018-10-18 2018-10-15 6.900 2,737,300 +2,000 0.05% 18,887,370
2018-10-16 2018-10-12 7.180 2,735,300 -800,000 0.05% 19,639,454
2018-10-15 2018-10-11 6.920 3,535,300 -886,000 0.07% 24,464,276
2018-10-12 2018-10-10 7.490 4,421,300 +100,000 0.09% 33,115,537
2018-10-10 2018-10-08 7.700 4,321,300 +50,000 0.09% 33,274,010
2018-10-09 2018-10-05 7.930 4,271,300 +100,000 0.08% 33,871,409
2018-10-08 2018-10-04 8.260 4,171,300 +100,000 0.08% 34,454,938
2018-10-05 2018-10-03 8.390 4,071,300 -2,000 0.08% 34,158,207
2018-10-04 2018-10-02 8.410 4,073,300 -34,000 0.08% 34,256,453
2018-10-03 2018-09-28 8.440 4,107,300 +84,000 0.08% 34,665,612
2018-09-27 2018-09-24 8.450 4,023,300 -8,000 0.08% 33,996,885
2018-09-26 2018-09-21 8.510 4,031,300 -152,000 0.08% 34,306,363
2018-09-17 2018-09-13 8.550 4,183,300 -120,000 0.08% 35,767,215
2018-09-14 2018-09-12 8.350 4,303,300 -19,500 0.09% 35,932,555
2018-09-12 2018-09-10 8.520 4,322,800 +120,000 0.09% 36,830,256
2018-09-11 2018-09-07 8.670 4,202,800 -237,000 0.08% 36,438,276
2018-09-10 2018-09-06 8.840 4,439,800 +72,000 0.09% 39,247,832
2018-09-07 2018-09-05 8.910 4,367,800 +237,000 0.09% 38,917,098
2018-09-04 2018-08-31 9.260 4,130,800 -189,000 0.08% 38,251,208
2018-09-03 2018-08-30 9.030 4,319,800 -197,000 0.09% 39,007,794
2018-08-31 2018-08-29 9.110 4,516,800 -4,500 0.09% 41,148,048
2018-08-30 2018-08-28 9.240 4,521,300 -63,500 0.09% 41,776,812
2018-08-28 2018-08-24 8.760 4,584,800 +181,000 0.09% 40,162,848
2018-08-27 2018-08-23 8.840 4,403,800 -8,000 0.09% 38,929,592
2018-08-24 2018-08-22 8.980 4,411,800 -120,000 0.09% 39,617,964
2018-08-23 2018-08-21 8.850 4,531,800 -15,000 0.09% 40,106,430
2018-08-22 2018-08-20 8.710 4,546,800 +312,000 0.09% 39,602,628
2018-08-21 2018-08-17 8.510 4,234,800 -4,000 0.08% 36,038,148
2018-08-20 2018-08-16 8.520 4,238,800 +695,000 0.08% 36,114,576
2018-08-17 2018-08-15 8.620 3,543,800 -652,500 0.07% 30,547,556
2018-08-16 2018-08-14 8.880 4,196,300 -1,072,000 0.08% 37,263,144
2018-08-15 2018-08-13 9.190 5,268,300 +213,500 0.11% 48,415,677
2018-08-14 2018-08-10 9.860 5,054,800 +502,500 0.10% 49,840,328
2018-08-13 2018-08-09 9.450 4,552,300 +523,000 0.09% 43,019,235
2018-08-10 2018-08-08 9.260 4,029,300 -9,000 0.08% 37,311,318
2018-08-09 2018-08-07 9.080 4,038,300 -85,500 0.08% 36,667,764
2018-08-08 2018-08-06 8.970 4,123,800 -30,000 0.08% 36,990,486
2018-08-07 2018-08-03 9.020 4,153,800 +1,000 0.08% 37,467,276
2018-08-06 2018-08-02 9.190 4,152,800 -1,479,500 0.08% 38,164,232
2018-08-02 2018-07-31 9.480 5,632,300 +5,000 0.11% 53,394,204
2018-07-27 2018-07-25 9.940 5,627,300 -237,000 0.11% 55,935,362
2018-07-26 2018-07-24 9.680 5,864,300 +427,500 0.12% 56,766,424
2018-07-25 2018-07-23 9.510 5,436,800 +50,000 0.11% 51,703,968
2018-07-24 2018-07-20 9.580 5,386,800 +28,000 0.11% 51,605,544
2018-07-23 2018-07-19 9.480 5,358,800 +5,000 0.11% 50,801,424
2018-07-20 2018-07-18 9.510 5,353,800 -2,000 0.11% 50,914,638
2018-07-19 2018-07-17 9.540 5,355,800 -5,000 0.11% 51,094,332
2018-07-18 2018-07-16 9.720 5,360,800 +5,000 0.11% 52,106,976
2018-07-17 2018-07-13 9.800 5,355,800 +7,500 0.11% 52,486,840
2018-07-16 2018-07-12 9.660 5,348,300 +10,000 0.11% 51,664,578
2018-07-13 2018-07-11 9.270 5,338,300 -70,000 0.11% 49,486,041
2018-07-12 2018-07-10 9.300 5,408,300 +10,000 0.11% 50,297,190
2018-07-11 2018-07-09 9.460 5,398,300 -60,500 0.11% 51,067,918
2018-07-10 2018-07-06 9.310 5,458,800 -288,500 0.11% 50,821,428
2018-07-05 2018-07-03 10.180 5,747,300 +1,000 0.12% 58,507,514
2018-07-04 2018-06-29 10.200 5,746,300 +65,000 0.12% 58,612,260
2018-07-03 2018-06-28 9.900 5,681,300 +17,500 0.11% 56,244,870
2018-06-29 2018-06-27 10.240 5,663,800 +6,000 0.11% 57,997,312
2018-06-28 2018-06-26 11.280 5,657,800 +35,000 0.11% 63,819,984
2018-06-27 2018-06-25 10.980 5,622,800 +19,000 0.11% 61,738,344
2018-06-26 2018-06-22 11.300 5,603,800 +4,500 0.11% 63,322,940
2018-06-25 2018-06-21 11.160 5,599,300 -74,500 0.11% 62,488,188
2018-06-22 2018-06-20 10.800 5,673,800 +70,000 0.12% 61,277,040
2018-06-21 2018-06-19 10.700 5,603,800 +8,000 0.11% 59,960,660
2018-06-20 2018-06-15 11.160 5,595,800 +103,500 0.11% 62,449,128
2018-06-19 2018-06-14 11.480 5,492,300 -1,000 0.11% 63,051,604
2018-06-15 2018-06-13 11.280 5,493,300 -37,000 0.11% 61,964,424
2018-06-14 2018-06-12 10.780 5,530,300 -5,000 0.11% 59,616,634
2018-06-13 2018-06-11 10.580 5,535,300 +3,500 0.11% 58,563,474
2018-06-08 2018-06-06 10.680 5,531,800 +962,000 0.11% 59,079,624
2018-06-06 2018-06-04 10.540 4,569,800 +3,500 0.09% 48,165,692
2018-05-30 2018-05-28 10.120 4,566,300 -510,000 0.09% 46,210,956
2018-05-29 2018-05-25 10.160 5,076,300 -5,000 0.10% 51,575,208
2018-05-28 2018-05-24 10.360 5,081,300 +10,000 0.10% 52,642,268
2018-05-25 2018-05-23 10.200 5,071,300 -792,000 0.10% 51,727,260
2018-05-24 2018-05-21 10.400 5,863,300 +15,000 0.12% 60,978,320
2018-05-17 2018-05-15 10.660 5,848,300 +30,000 0.12% 62,342,878
2018-05-16 2018-05-14 10.780 5,818,300 -45,000 0.12% 62,721,274
2018-05-14 2018-05-10 10.780 5,863,300 +75,000 0.12% 63,206,374
2018-05-11 2018-05-09 10.180 5,788,300 +2,500 0.12% 58,924,894
2018-05-10 2018-05-08 10.340 5,785,800 +1,000 0.12% 59,825,172
2018-05-09 2018-05-07 10.440 5,784,800 -95,500 0.12% 60,393,312
2018-05-08 2018-05-04 10.320 5,880,300 +65,000 0.12% 60,684,696
2018-05-07 2018-05-03 10.200 5,815,300 +86,000 0.12% 59,316,060
2018-05-04 2018-05-02 9.980 5,729,300 -17,500 0.12% 57,178,414
2018-05-03 2018-04-30 10.120 5,746,800 +12,000 0.12% 58,157,616
2018-05-02 2018-04-27 9.890 5,734,800 +27,500 0.12% 56,717,172
2018-04-27 2018-04-25 9.970 5,707,300 +15,000 0.12% 56,901,781
2018-04-26 2018-04-24 10.320 5,692,300 +15,000 0.12% 58,744,536
2018-04-25 2018-04-23 10.340 5,677,300 +84,000 0.12% 58,703,282
2018-04-24 2018-04-20 10.640 5,593,300 -260,500 0.11% 59,512,712
2018-04-23 2018-04-19 10.720 5,853,800 -82,000 0.12% 62,752,736
2018-04-20 2018-04-18 10.420 5,935,800 +21,500 0.12% 61,851,036
2018-04-19 2018-04-17 9.490 5,914,300 +2,000 0.12% 56,126,707
2018-04-18 2018-04-16 9.790 5,912,300 -300,000 0.12% 57,881,417
2018-04-16 2018-04-12 10.040 6,212,300 +16,500 0.13% 62,371,492
2018-04-13 2018-04-11 10.120 6,195,800 +23,500 0.13% 62,701,496
2018-04-12 2018-04-10 10.260 6,172,300 +261,500 0.13% 63,327,798
2018-04-11 2018-04-09 10.140 5,910,800 +50,000 0.12% 59,935,512
2018-04-10 2018-04-06 10.060 5,860,800 -200,000 0.12% 58,959,648
2018-04-09 2018-04-04 10.200 6,060,800 +3,000 0.12% 61,820,160
2018-04-06 2018-04-03 10.640 6,057,800 +299,500 0.12% 64,454,992
2018-04-03 2018-03-28 10.240 5,758,300 -6,000 0.12% 58,964,992
2018-03-29 2018-03-27 10.680 5,764,300 +619,500 0.12% 61,562,724
2018-03-27 2018-03-23 10.180 5,144,800 +100,000 0.10% 52,374,064
2018-03-26 2018-03-22 10.580 5,044,800 -125,000 0.10% 53,373,984
2018-03-23 2018-03-21 10.860 5,169,800 +97,000 0.11% 56,144,028
2018-03-22 2018-03-20 11.080 5,072,800 +275,000 0.10% 56,206,624
2018-03-20 2018-03-16 10.980 4,797,800 -2,000 0.10% 52,679,844
2018-03-16 2018-03-14 11.020 4,799,800 -8,000 0.10% 52,893,796
2018-03-15 2018-03-13 11.140 4,807,800 -50,000 0.10% 53,558,892
2018-03-13 2018-03-09 11.140 4,857,800 +175,000 0.10% 54,115,892
2018-03-12 2018-03-08 10.920 4,682,800 +1,500 0.10% 51,136,176
2018-03-08 2018-03-06 10.860 4,681,300 +20,000 0.10% 50,838,918
2018-03-05 2018-03-01 10.580 4,661,300 +10,000 0.09% 49,316,554
2018-03-02 2018-02-28 10.540 4,651,300 -2,000 0.09% 49,024,702
2018-03-01 2018-02-27 10.440 4,653,300 -23,000 0.09% 48,580,452
2018-02-28 2018-02-26 10.660 4,676,300 -1,500 0.10% 49,849,358
2018-02-27 2018-02-23 10.180 4,677,800 -20,000 0.10% 47,620,004
2018-02-26 2018-02-22 10.140 4,697,800 +4,000 0.10% 47,635,692
2018-02-23 2018-02-21 9.970 4,693,800 -3,000 0.10% 46,797,186
2018-02-21 2018-02-15 9.360 4,696,800 +50,000 0.10% 43,962,048
2018-02-20 2018-02-13 9.000 4,646,800 +2,000 0.09% 41,821,200
2018-02-14 2018-02-12 8.860 4,644,800 +7,000 0.09% 41,152,928
2018-02-13 2018-02-09 9.750 4,637,800 -29,500 0.09% 45,218,550
2018-02-12 2018-02-08 9.980 4,667,300 +1,000 0.09% 46,579,654
2018-02-09 2018-02-07 9.930 4,666,300 -10,000 0.09% 46,336,359
2018-02-08 2018-02-06 10.140 4,676,300 +5,000 0.10% 47,417,682
2018-02-05 2018-02-01 10.980 4,671,300 -7,000 0.09% 51,290,874
2018-02-02 2018-01-31 11.340 4,678,300 -52,000 0.10% 53,051,922
2018-01-31 2018-01-29 11.240 4,730,300 +32,500 0.10% 53,168,572
2018-01-29 2018-01-25 11.760 4,697,800 -65,000 0.10% 55,246,128
2018-01-26 2018-01-24 11.860 4,762,800 -12,500 0.10% 56,486,808
2018-01-24 2018-01-22 11.520 4,775,300 -69,000 0.10% 55,011,456
2018-01-23 2018-01-19 11.480 4,844,300 +17,000 0.10% 55,612,564
2018-01-22 2018-01-18 11.240 4,827,300 +500 0.10% 54,258,852
2018-01-19 2018-01-17 11.420 4,826,800 -869,500 0.10% 55,122,056
2018-01-18 2018-01-16 11.620 5,696,300 -60,000 0.12% 66,191,006
2018-01-17 2018-01-15 11.760 5,756,300 -51,000 0.12% 67,694,088
2018-01-16 2018-01-12 12.420 5,807,300 -13,000 0.12% 72,126,666
2018-01-12 2018-01-10 12.340 5,820,300 -283,500 0.12% 71,822,502
2018-01-11 2018-01-09 12.640 6,103,800 +365,000 0.12% 77,152,032
2018-01-10 2018-01-08 12.360 5,738,800 +98,500 0.12% 70,931,568
2018-01-09 2018-01-05 12.460 5,640,300 +14,000 0.11% 70,278,138
2018-01-08 2018-01-04 12.760 5,626,300 +292,500 0.11% 71,791,588
2018-01-05 2018-01-03 12.520 5,333,800 +56,500 0.11% 66,779,176
2018-01-04 2018-01-02 12.620 5,277,300 +270,500 0.11% 66,599,526
2018-01-03 2017-12-29 13.520 5,006,800 -870,000 0.10% 67,691,936
2018-01-02 2017-12-28 13.180 5,876,800 -388,000 0.12% 77,456,224
2017-12-29 2017-12-27 12.340 6,264,800 +28,500 0.13% 77,307,632
2017-12-28 2017-12-22 12.020 6,236,300 +94,000 0.13% 74,960,326
2017-12-27 2017-12-21 11.780 6,142,300 -118,500 0.13% 72,356,294
2017-12-22 2017-12-20 11.660 6,260,800 -340,000 0.13% 73,000,928
2017-12-21 2017-12-19 11.520 6,600,800 +54,000 0.13% 76,041,216
2017-12-20 2017-12-18 11.040 6,546,800 +120,000 0.13% 72,276,672
2017-12-19 2017-12-15 11.280 6,426,800 -534,000 0.13% 72,494,304
2017-12-18 2017-12-14 11.020 6,960,800 +97,500 0.14% 76,708,016
2017-12-15 2017-12-13 11.240 6,863,300 +1,854,000 0.14% 77,143,492
2017-12-14 2017-12-12 10.940 5,009,300 -539,000 0.10% 54,801,742
2017-12-13 2017-12-11 10.820 5,548,300 -500 0.11% 60,032,606
2017-12-12 2017-12-08 10.720 5,548,800 -27,000 0.11% 59,483,136
2017-12-11 2017-12-07 10.280 5,575,800 -24,500 0.11% 57,319,224
2017-12-08 2017-12-06 10.300 5,600,300 +396,500 0.11% 57,683,090
2017-12-07 2017-12-05 10.520 5,203,800 -1,564,000 0.11% 54,743,976
2017-12-06 2017-12-04 11.200 6,767,800 -155,000 0.14% 75,799,360
2017-12-05 2017-12-01 11.320 6,922,800 -161,000 0.15% 78,366,096
2017-12-04 2017-11-30 10.900 7,083,800 +397,000 0.15% 77,213,420
2017-12-01 2017-11-29 10.840 6,686,800 -29,000 0.14% 72,484,912
2017-11-30 2017-11-28 11.200 6,715,800 +258,500 0.14% 75,216,960
2017-11-29 2017-11-27 11.420 6,457,300 -12,000 0.14% 73,742,366
2017-11-28 2017-11-24 11.900 6,469,300 -3,000 0.14% 76,984,670
2017-11-27 2017-11-23 12.040 6,472,300 +10,500 0.14% 77,926,492
2017-11-24 2017-11-22 12.360 6,461,800 +29,500 0.14% 79,867,848
2017-11-23 2017-11-21 11.700 6,432,300 -826,000 0.14% 75,257,910
2017-11-22 2017-11-20 11.760 7,258,300 +83,500 0.16% 85,357,608
2017-11-21 2017-11-17 11.080 7,174,800 -35,000 0.15% 79,496,784
2017-11-20 2017-11-16 11.520 7,209,800 +31,000 0.15% 83,056,896
2017-11-17 2017-11-15 11.700 7,178,800 +369,500 0.15% 83,991,960
2017-11-16 2017-11-14 13.560 6,809,300 +475,000 0.15% 92,334,108
2017-11-15 2017-11-13 14.360 6,334,300 +723,000 0.14% 90,960,548
2017-11-14 2017-11-10 13.840 5,611,300 +999,000 0.12% 77,660,392
2017-11-13 2017-11-09 14.160 4,612,300 +1,332,000 0.10% 65,310,168
2017-11-10 2017-11-08 13.240 3,280,300 +254,500 0.07% 43,431,172
2017-11-09 2017-11-07 13.800 3,025,800 +87,500 0.06% 41,756,040
2017-11-08 2017-11-06 14.140 2,938,300 +175,000 0.06% 41,547,562
2017-11-07 2017-11-03 13.860 2,763,300 +5,500 0.06% 38,299,338
2017-11-06 2017-11-02 12.660 2,757,800 +112,000 0.06% 34,913,748
2017-11-03 2017-11-01 12.980 2,645,800 +14,500 0.06% 34,342,484
2017-11-02 2017-10-31 11.960 2,631,300 +252,500 0.06% 31,470,348
2017-11-01 2017-10-30 11.580 2,378,800 +292,800 0.05% 27,546,504
2017-10-31 2017-10-27 11.040 2,086,000 +37,500 0.04% 23,029,440
2017-10-30 2017-10-26 10.760 2,048,500 -88,000 0.04% 22,041,860
2017-10-27 2017-10-25 10.840 2,136,500 +13,000 0.05% 23,159,660
2017-10-26 2017-10-24 10.700 2,123,500 -19,000 0.05% 22,721,450
2017-10-25 2017-10-23 10.800 2,142,500 +16,000 0.05% 23,139,000
2017-10-24 2017-10-20 10.440 2,126,500 +8,000 0.05% 22,200,660
2017-10-23 2017-10-19 9.780 2,118,500 +10,000 0.05% 20,718,930
2017-10-20 2017-10-18 10.120 2,108,500 +1,500 0.05% 21,338,020
2017-10-19 2017-10-17 10.140 2,107,000 +107,500 0.05% 21,364,980
2017-10-18 2017-10-16 9.990 1,999,500 -98,000 0.04% 19,975,005
2017-10-17 2017-10-13 10.060 2,097,500 +49,500 0.05% 21,100,850
2017-10-16 2017-10-12 9.500 2,048,000 +19,500 0.04% 19,456,000
2017-10-13 2017-10-11 9.730 2,028,500 -139,000 0.04% 19,737,305
2017-10-12 2017-10-10 9.930 2,167,500 +1,123,500 0.05% 21,523,275
2017-10-11 2017-10-09 9.950 1,044,000 +768,000 0.02% 10,387,800
2017-10-10 2017-10-06 9.330 276,000 -62,000 0.01% 2,575,080
2017-10-09 2017-10-04 8.830 338,000 +2,000 0.01% 2,984,540
2017-09-26 2017-09-22 8.630 336,000 +12,000 0.01% 2,899,680
2017-09-22 2017-09-20 8.910 324,000 +76,500 0.01% 2,886,840
2017-09-21 2017-09-19 8.600 247,500 +20,000 0.01% 2,128,500
2017-09-20 2017-09-18 8.600 227,500 -16,000 0.00% 1,956,500
2017-09-19 2017-09-15 8.170 243,500 +101,229 0.01% 1,989,395
2017-09-18 2017-09-14 8.220 142,271 +18,771 0.00% 1,169,468
2017-09-04 2017-08-31 7.360 123,500 +7,500 0.00% 908,960
2017-09-01 2017-08-30 7.220 116,000 -19,500 0.00% 837,520
2017-08-31 2017-08-29 7.320 135,500 +29,500 0.00% 991,860
2017-08-30 2017-08-28 7.030 106,000 -26,000 0.00% 745,180
2017-08-28 2017-08-24 7.130 132,000 -40,000 0.00% 941,160
2017-08-22 2017-08-18 7.200 172,000 +48,000 0.00% 1,238,400
2017-08-16 2017-08-14 7.330 124,000 +16,000 0.00% 908,920
2017-08-15 2017-08-11 7.200 108,000 +4,000 0.00% 777,600
2017-08-14 2017-08-10 7.430 104,000 +10,000 0.00% 772,720
2017-08-11 2017-08-09 7.960 94,000 -14,000 0.00% 748,240
2017-07-14 2017-07-12 9.040 108,000 +1,500 0.00% 976,320
2017-07-05 2017-07-03 8.740 106,500 +25,000 0.00% 930,810
2017-06-16 2017-06-14 8.570 81,500 -26,000 0.00% 698,455
2017-06-07 2017-06-05 7.900 107,500 +7,000 0.00% 849,250
2017-06-06 2017-06-02 8.060 100,500 -10,000 0.00% 810,030
2017-06-01 2017-05-29 8.560 110,500 +12,500 0.00% 945,880
2017-05-29 2017-05-25 8.450 98,000 +9,500 0.00% 828,100
2017-05-22 2017-05-18 8.410 88,500 -13,000 0.00% 744,285
2017-05-18 2017-05-16 8.520 101,500 +13,000 0.00% 864,780
2017-05-16 2017-05-12 8.380 88,500 +19,000 0.00% 741,630
2017-05-10 2017-05-08 9.490 69,500 -35,000 0.00% 659,555
2017-04-28 2017-04-26 9.280 104,500 +6,000 0.00% 969,760
2017-04-25 2017-04-21 9.300 98,500 +2,000 0.00% 916,050
2017-04-03 2017-03-30 9.620 96,500 -1,234,000 0.00% 928,330
2017-03-27 2017-03-23 10.140 1,330,500 +40,000 0.03% 13,491,270
2017-03-24 2017-03-22 10.000 1,290,500 +10,000 0.03% 12,905,000
2017-03-02 2017-02-28 10.100 1,280,500 -1,000 0.03% 12,933,050
2017-02-23 2017-02-21 10.220 1,281,500 -1,200,000 0.03% 13,096,930
2017-02-22 2017-02-20 10.480 2,481,500 +26,000 0.05% 26,006,120
2017-02-17 2017-02-15 10.680 2,455,500 -26,500 0.05% 26,224,740
2017-02-15 2017-02-13 11.440 2,482,000 +202,000 0.05% 28,394,080
2017-02-10 2017-02-08 11.440 2,280,000 +788,000 0.05% 26,083,200
2017-02-09 2017-02-07 11.200 1,492,000 +10,000 0.03% 16,710,400
2017-01-19 2017-01-17 11.060 1,482,000 +200,000 0.03% 16,390,920
2017-01-11 2017-01-09 11.100 1,282,000 +3,500 0.03% 14,230,200
2017-01-05 2017-01-03 11.580 1,278,500 -1,000 0.03% 14,805,030
2017-01-04 2016-12-30 12.180 1,279,500 +10,000 0.03% 15,584,310
2017-01-03 2016-12-29 12.060 1,269,500 -3,500 0.03% 15,310,170
2016-12-14 2016-12-12 9.400 1,273,000 -180,300 0.03% 11,966,200
2016-12-13 2016-12-09 9.240 1,453,300 +180,300 0.03% 13,428,492
2016-12-12 2016-12-08 9.600 1,273,000 -200 0.03% 12,220,800
2016-12-07 2016-12-05 10.000 1,273,200 -10,000 0.03% 12,732,000
2016-12-06 2016-12-02 10.000 1,283,200 +10,000 0.03% 12,832,000
2016-12-05 2016-12-01 9.900 1,273,200 -1,671,600 0.03% 12,604,680
2016-12-02 2016-11-30 10.500 2,944,800 -55,900 0.07% 30,920,400
2016-11-30 2016-11-28 10.500 3,000,700 +10,000 0.07% 31,507,350
2016-11-25 2016-11-23 10.800 2,990,700 +14,900 0.07% 32,299,560
2016-11-23 2016-11-21 11.000 2,975,800 -192,700 0.07% 32,733,800
2016-11-21 2016-11-17 10.200 3,168,500 -100,000 0.07% 32,318,700
2016-11-17 2016-11-15 10.300 3,268,500 +30,000 0.08% 33,665,550
2016-11-16 2016-11-14 10.400 3,238,500 +292,700 0.08% 33,680,400
2016-11-15 2016-11-11 11.200 2,945,800 -20,000 0.07% 32,992,960
2016-11-14 2016-11-10 11.200 2,965,800 -31,000 0.07% 33,216,960
2016-11-11 2016-11-09 10.400 2,996,800 +1,000 0.07% 31,166,720
2016-11-10 2016-11-08 10.800 2,995,800 -16,000 0.07% 32,354,640
2016-11-08 2016-11-04 11.100 3,011,800 +400 0.07% 33,430,980
2016-11-07 2016-11-03 10.200 3,011,400 +296,600 0.07% 30,716,280
2016-11-04 2016-11-02 10.300 2,714,800 +50,000 0.06% 27,962,440
2016-11-03 2016-11-01 10.100 2,664,800 -10,000 0.06% 26,914,480
2016-11-02 2016-10-31 9.400 2,674,800 +38,600 0.06% 25,143,120
2016-10-25 2016-10-20 9.800 2,636,200 -300,000 0.06% 25,834,760
2016-10-24 2016-10-19 9.900 2,936,200 -500 0.07% 29,068,380
2016-10-20 2016-10-18 9.600 2,936,700 +305,000 0.07% 28,192,320
2016-10-19 2016-10-17 9.400 2,631,700 +77,000 0.06% 24,737,980
2016-10-18 2016-10-14 9.500 2,554,700 +1,519,400 0.06% 24,269,650
2016-10-05 2016-10-03 8.800 1,035,300 -1,858,800 0.02% 9,110,640
2016-09-28 2016-09-26 8.600 2,894,100 -6,000 0.07% 24,889,260
2016-09-12 2016-09-08 8.700 2,900,100 +390,000 0.07% 25,230,870
2016-09-08 2016-09-06 8.700 2,510,100 -400,000 0.06% 21,837,870
2016-09-01 2016-08-30 9.000 2,910,100 +908,600 0.07% 26,190,900
2016-08-31 2016-08-29 8.900 2,001,500 -29,800 0.05% 17,813,350
2016-08-30 2016-08-26 8.400 2,031,300 +352,000 0.05% 17,062,920
2016-08-22 2016-08-18 7.700 1,679,300 +1,528,800 0.04% 12,930,610
2016-06-22 2016-06-20 6.100 150,500 -41,100 0.00% 918,050
2016-06-21 2016-06-17 6.100 191,600 -1,265,400 0.00% 1,168,760
2016-06-06 2016-06-02 6.600 1,457,000 -33,800 0.03% 9,616,200
2016-06-01 2016-05-30 6.500 1,490,800 +33,800 0.04% 9,690,200
2016-05-05 2016-05-03 6.300 1,457,000 -5,000 0.03% 9,179,100
2016-05-04 2016-04-29 6.400 1,462,000 +10,000 0.03% 9,356,800
2016-04-26 2016-04-22 6.700 1,452,000 +6,000 0.03% 9,728,400
2016-04-06 2016-04-01 6.900 1,446,000 +5,000 0.03% 9,977,400
2016-01-11 2016-01-07 7.300 1,441,000 -8,000 0.03% 10,519,300
2016-01-07 2016-01-05 7.700 1,449,000 -1,283,800 0.03% 11,157,300
2015-12-01 2015-11-27 7.900 2,732,800 +4,800 0.06% 21,589,120
2015-11-26 2015-11-24 8.400 2,728,000 +5,000 0.06% 22,915,200
2015-11-24 2015-11-20 8.700 2,723,000 -9,300 0.06% 23,690,100
2015-11-17 2015-11-13 8.300 2,732,300 +2,900 0.06% 22,678,090
2015-11-16 2015-11-12 8.800 2,729,400 +1,273,800 0.06% 24,018,720
2015-10-02 2015-09-29 7.000 1,455,600 -10,000 0.04% 10,189,200
2015-09-25 2015-09-23 7.100 1,465,600 -30,000 0.04% 10,405,760
2015-09-17 2015-09-15 7.000 1,495,600 +9,300 0.04% 10,469,200
2015-09-11 2015-09-09 7.100 1,486,300 +8,000 0.04% 10,552,730
2015-09-09 2015-09-07 6.800 1,478,300 +12,000 0.04% 10,052,440
2015-09-07 2015-09-02 6.700 1,466,300 -9,800 0.04% 9,824,210
2015-09-02 2015-08-31 6.800 1,476,100 -2,800 0.04% 10,037,480
2015-08-27 2015-08-25 6.200 1,478,900 +2,800 0.04% 9,169,180
2015-08-26 2015-08-24 6.000 1,476,100 -24,000 0.04% 8,856,600
2015-08-25 2015-08-21 6.700 1,500,100 +9,800 0.04% 10,050,670
2015-08-24 2015-08-20 7.000 1,490,300 -20,000 0.04% 10,432,100
2015-08-21 2015-08-19 7.000 1,510,300 -14,000 0.04% 10,572,100
2015-08-10 2015-08-06 6.800 1,524,300 +26,000 0.04% 10,365,240
2015-07-31 2015-07-29 7.000 1,498,300 -3,000 0.04% 10,488,100
2015-07-29 2015-07-27 7.000 1,501,300 -25,400 0.04% 10,509,100
2015-07-24 2015-07-22 7.700 1,526,700 +9,500 0.04% 11,755,590
2015-07-23 2015-07-21 7.700 1,517,200 +1,382,400 0.04% 11,682,440
2015-07-16 2015-07-14 7.800 134,800 -20,000 0.00% 1,051,440
2015-07-13 2015-07-09 7.300 154,800 +31,700 0.00% 1,130,040
2015-07-10 2015-07-08 6.500 123,100 -31,400 0.00% 800,150
2015-07-09 2015-07-07 6.900 154,500 +5,300 0.00% 1,066,050
2015-07-08 2015-07-06 7.400 149,200 -1,477,000 0.00% 1,104,080
2015-07-07 2015-07-03 7.800 1,626,200 -165,000 0.04% 12,684,360
2015-07-03 2015-06-30 8.500 1,791,200 -1,606,800 0.04% 15,225,200
2015-06-29 2015-06-25 9.200 3,398,000 +10,000 0.08% 31,261,600
2015-06-26 2015-06-24 9.500 3,388,000 +354,800 0.08% 32,186,000
2015-06-25 2015-06-23 8.900 3,033,200 +232,000 0.07% 26,995,480
2015-06-17 2015-06-15 8.800 2,801,200 -69,400 0.07% 24,650,560
2015-06-12 2015-06-10 8.700 2,870,600 +830,000 0.07% 24,974,220
2015-06-11 2015-06-09 8.600 2,040,600 +69,000 0.05% 17,549,160
2015-06-10 2015-06-08 8.500 1,971,600 +5,000 0.05% 16,758,600
2015-06-09 2015-06-05 8.500 1,966,600 +9,000 0.05% 16,716,100
2015-06-05 2015-06-03 8.600 1,957,600 -355,400 0.05% 16,835,360
2015-06-01 2015-05-28 8.700 2,313,000 -100 0.06% 20,123,100
2015-05-28 2015-05-26 9.200 2,313,100 +600 0.06% 21,280,520
2015-05-27 2015-05-22 8.400 2,312,500 +2,000 0.06% 19,425,000
2015-05-21 2015-05-19 8.200 2,310,500 +20,000 0.06% 18,946,100
2015-05-20 2015-05-18 8.300 2,290,500 -15,100 0.06% 19,011,150
2015-05-19 2015-05-15 8.200 2,305,600 +56,500 0.06% 18,905,920
2015-05-14 2015-05-12 8.200 2,249,100 +12,100 0.06% 18,442,620
2015-05-12 2015-05-08 8.400 2,237,000 -773,200 0.06% 18,790,800
2015-05-11 2015-05-07 7.900 3,010,200 -397,800 0.08% 23,780,580
2015-05-07 2015-05-05 8.300 3,408,000 -400,000 0.09% 28,286,400
2015-05-06 2015-05-04 8.600 3,808,000 +322,000 0.11% 32,748,800
2015-05-05 2015-04-30 8.600 3,486,000 -85,000 0.10% 29,979,600
2015-05-04 2015-04-29 8.700 3,571,000 +115,600 0.10% 31,067,700
2015-04-30 2015-04-28 8.600 3,455,400 +62,900 0.10% 29,716,440
2015-04-29 2015-04-27 8.500 3,392,500 +44,800 0.09% 28,836,250
2015-04-24 2015-04-22 8.500 3,347,700 +2,000 0.09% 28,455,450
2015-04-22 2015-04-20 7.900 3,345,700 +10,000 0.09% 26,431,030
2015-04-21 2015-04-17 8.200 3,335,700 -10,700 0.09% 27,352,740
2015-04-20 2015-04-16 8.500 3,346,400 +3,000 0.09% 28,444,400
2015-04-17 2015-04-15 8.700 3,343,400 +7,200 0.09% 29,087,580
2015-04-16 2015-04-14 8.600 3,336,200 -5,000 0.09% 28,691,320
2015-04-15 2015-04-13 9.200 3,341,200 -1,200 0.09% 30,739,040
2015-04-14 2015-04-10 9.300 3,342,400 +290,200 0.09% 31,084,320
2015-04-13 2015-04-09 9.300 3,052,200 -5,500 0.08% 28,385,460
2015-04-10 2015-04-08 8.700 3,057,700 +3,500 0.09% 26,601,990
2015-04-09 2015-04-02 7.800 3,054,200 -1,000 0.09% 23,822,760
2015-04-08 2015-04-01 7.900 3,055,200 -1,100 0.09% 24,136,080
2015-04-01 2015-03-30 7.500 3,056,300 +118,200 0.09% 22,922,250
2015-03-31 2015-03-27 7.100 2,938,100 -42,000 0.08% 20,860,510
2015-03-30 2015-03-26 7.200 2,980,100 +32,900 0.08% 21,456,720
2015-03-27 2015-03-25 7.200 2,947,200 +1,498,000 0.08% 21,219,840
2015-03-26 2015-03-24 6.900 1,449,200 +4,000 0.04% 9,999,480
2015-03-18 2015-03-16 6.900 1,445,200 +2,800 0.04% 9,971,880
2015-03-17 2015-03-13 6.700 1,442,400 +200 0.04% 9,664,080
2015-03-16 2015-03-12 6.900 1,442,200 +800 0.04% 9,951,180
2015-03-13 2015-03-11 6.900 1,441,400 -3,800 0.04% 9,945,660
2015-03-02 2015-02-26 6.800 1,445,200 +2,000 0.04% 9,827,360
2015-02-25 2015-02-23 6.900 1,443,200 +2,000 0.04% 9,958,080
2015-02-23 2015-02-16 7.200 1,441,200 +118,000 0.04% 10,376,640
2015-02-17 2015-02-13 7.300 1,323,200 +700,000 0.04% 9,659,360
2015-02-12 2015-02-10 7.200 623,200 +280,000 0.02% 4,487,040
2015-02-11 2015-02-09 6.900 343,200 +2,000 0.01% 2,368,080
2015-02-04 2015-02-02 6.700 341,200 -980,000 0.01% 2,286,040
2015-01-30 2015-01-28 6.900 1,321,200 +5,700 0.04% 9,116,280
2015-01-20 2015-01-16 7.000 1,315,500 +1,300 0.04% 9,208,500
2015-01-09 2015-01-07 7.200 1,314,200 +80,000 0.04% 9,462,240
2015-01-07 2015-01-05 7.400 1,234,200 +1,200,000 0.03% 9,133,080
2015-01-05 2014-12-31 7.100 34,200 -100,000 0.00% 242,820
2014-12-23 2014-12-19 7.200 134,200 -2,000 0.00% 966,240
2014-12-22 2014-12-18 7.400 136,200 -2,500 0.00% 1,007,880
2014-12-16 2014-12-12 7.700 138,700 -5,000 0.00% 1,067,990
2014-12-03 2014-12-01 7.800 143,700 -16,400 0.00% 1,120,860
2014-12-01 2014-11-27 7.800 160,100 -128,500 0.00% 1,248,780
2014-11-28 2014-11-26 7.900 288,600 -15,000 0.01% 2,279,940
2014-11-27 2014-11-25 8.300 303,600 -15,000 0.01% 2,519,880
2014-11-20 2014-11-18 8.400 318,600 +10,000 0.01% 2,676,240
2014-11-19 2014-11-17 8.500 308,600 -100,000 0.01% 2,623,100
2014-11-18 2014-11-14 8.600 408,600 +5,000 0.01% 3,513,960
2014-11-07 2014-11-05 7.600 403,600 +4,300 0.01% 3,067,360
2014-10-29 2014-10-27 7.900 399,300 -40,000 0.01% 3,154,470
2014-10-20 2014-10-16 7.700 439,300 -2,500 0.01% 3,382,610
2014-10-14 2014-10-10 7.700 441,800 -100,000 0.01% 3,401,860
2014-10-10 2014-10-08 8.300 541,800 +92,500 0.02% 4,496,940
2014-10-06 2014-09-30 8.000 449,300 +8,400 0.01% 3,594,400
2014-09-29 2014-09-25 8.200 440,900 +53,100 0.01% 3,615,380
2014-09-24 2014-09-22 7.900 387,800 +1,000 0.01% 3,063,620
2014-09-18 2014-09-16 7.700 386,800 +1,000 0.01% 2,978,360
2014-09-12 2014-09-10 7.400 385,800 +1,000 0.01% 2,854,920
2014-09-10 2014-09-05 7.300 384,800 +3,000 0.01% 2,809,040
2014-08-26 2014-08-22 7.300 381,800 -3,200 0.01% 2,787,140
2014-08-21 2014-08-19 7.400 385,000 +34,400 0.01% 2,849,000
2014-08-15 2014-08-13 7.100 350,600 +8,200 0.01% 2,489,260
2014-08-11 2014-08-07 6.700 342,400 +12,000 0.01% 2,294,080
2014-08-08 2014-08-06 7.200 330,400 +14,900 0.01% 2,378,880
2014-08-07 2014-08-05 7.300 315,500 -3,300 0.01% 2,303,150
2014-07-30 2014-07-28 7.400 318,800 -1,700 0.01% 2,359,120
2014-07-15 2014-07-11 7.400 320,500 -5,000 0.01% 2,371,700
2014-07-10 2014-07-08 7.300 325,500 +5,000 0.01% 2,376,150
2014-07-08 2014-07-04 7.400 320,500 -4,000 0.01% 2,371,700
2014-06-30 2014-06-26 6.700 324,500 +200,000 0.01% 2,174,150
2014-06-26 2014-06-24 6.300 124,500 +100,000 0.00% 784,350
2014-06-13 2014-06-11 6.400 24,500 -195,800 0.00% 156,800
2014-06-04 2014-05-30 6.600 220,300 +195,800 0.01% 1,453,980
2014-05-09 2014-05-07 6.300 24,500 -3,900 0.00% 154,350
2014-05-08 2014-05-05 6.400 28,400 -200,000 0.00% 181,760
2014-04-28 2014-04-24 6.700 228,400 -115,100 0.01% 1,530,280
2014-04-24 2014-04-22 6.000 343,500 -100,000 0.01% 2,061,000
2014-04-14 2014-04-10 6.000 443,500 -721,000 0.01% 2,661,000
2014-04-10 2014-04-08 5.900 1,164,500 +400 0.04% 6,870,550
2014-04-09 2014-04-07 5.800 1,164,100 -3,000 0.04% 6,751,780
2014-04-04 2014-04-02 6.200 1,167,100 +1,118,400 0.04% 7,236,020
2014-04-01 2014-03-28 5.900 48,700 +5,000 0.00% 287,330
2014-03-19 2014-03-17 6.000 43,700 +5,000 0.00% 262,200
2014-03-18 2014-03-14 6.100 38,700 +5,000 0.00% 236,070
2014-03-11 2014-03-07 6.500 33,700 +19,000 0.00% 219,050
2014-03-10 2014-03-06 6.400 14,700 +1,900 0.00% 94,080
2014-02-20 2014-02-18 6.700 12,800 +3,000 0.00% 85,760
2014-02-12 2014-02-10 8.300 9,800 +300 0.00% 81,340
2014-02-05 2014-01-30 7.900 9,500 -164,600 0.00% 75,050
2014-01-29 2014-01-27 7.900 174,100 +164,600 0.01% 1,375,390
2014-01-28 2014-01-24 7.400 9,500 -163,200 0.00% 70,300
2014-01-16 2014-01-14 6.600 172,700 +100 0.01% 1,139,820
2014-01-15 2014-01-13 6.900 172,600 +163,100 0.01% 1,190,940
2014-01-03 2013-12-31 6.100 9,500 -1,000 0.00% 57,950
2013-12-23 2013-12-19 5.900 10,500 -40,000 0.00% 61,950
2013-12-10 2013-12-06 6.100 50,500 -4,900 0.00% 308,050
2013-12-04 2013-12-02 6.300 55,400 +5,000 0.00% 349,020
2013-12-02 2013-11-28 6.300 50,400 -5,000 0.00% 317,520
2013-11-21 2013-11-19 5.800 55,400 +40,000 0.00% 321,320
2013-11-04 2013-10-31 5.800 15,400 +7,000 0.00% 89,320
2013-09-03 2013-08-30 5.500 8,400 +1,000 0.00% 46,200
2013-07-26 2013-07-24 6.000 7,400 -20,000 0.00% 44,400
2013-07-25 2013-07-23 6.100 27,400 -62,000 0.00% 167,140
2013-07-15 2013-07-11 6.400 89,400 +10,000 0.00% 572,160
2013-07-11 2013-07-09 6.400 79,400 -8,000 0.00% 508,160
2013-07-09 2013-07-05 6.100 87,400 +80,000 0.00% 533,140
2013-05-31 2013-05-29 7.000 7,400 +5,000 0.00% 51,800
2013-05-28 2013-05-24 7.000 2,400 -5,000 0.00% 16,800
2013-05-23 2013-05-21 6.300 7,400 +5,000 0.00% 46,620
2013-04-02 2013-03-27 4.800 2,400 +1,900 0.00% 11,520
2013-02-26 2013-02-22 4.350 500 -20,000 0.00% 2,175
2013-02-21 2013-02-19 4.300 20,500 -80,000 0.00% 88,150
2013-02-19 2013-02-15 4.650 100,500 -26,000 0.00% 467,325
2013-02-04 2013-01-31 4.850 126,500 +26,000 0.00% 613,525
2013-01-03 2012-12-31 3.850 100,500 +100,000 0.00% 386,925
2012-09-04 2012-08-31 2.950 500 -4,200 0.00% 1,475
2012-08-20 2012-08-16 2.850 4,700 +500 0.00% 13,395
2012-08-01 2012-07-30 2.800 4,200 -200,000 0.00% 11,760
2012-07-27 2012-07-25 2.900 204,200 +4,200 0.01% 592,180
2012-06-08 2012-06-06 2.550 200,000 +40,000 0.01% 510,000
2012-06-07 2012-06-05 2.470 160,000 +40,000 0.01% 395,200
2012-06-05 2012-06-01 2.480 120,000 +113,000 0.00% 297,600
2012-05-21 2012-05-17 3.350 7,000 +4,000 0.00% 23,450
2012-05-11 2012-05-09 3.700 3,000 +3,000 0.00% 11,100
2011-08-31 2011-08-29 4.000 0 -5,000
2011-05-24 2011-05-20 7.000 5,000 +5,000 0.00% 35,000
2007-06-26 2007-06-22 11.200 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top