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: PUBLIC FINANCIAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 77.550 1,384,500 +0 0.02% 107,367,975
2025-10-13 2025-10-09 83.500 1,384,500 +0 0.02% 115,605,750
2025-10-10 2025-10-08 89.500 1,384,500 +2,000 0.02% 123,912,750
2025-10-08 2025-10-03 90.900 1,382,500 +14,000 0.02% 125,669,250
2025-10-06 2025-10-02 89.650 1,368,500 -15,000 0.02% 122,686,025
2025-10-03 2025-09-30 79.550 1,383,500 +2,000 0.02% 110,057,425
2025-09-30 2025-09-26 72.950 1,381,500 +11,500 0.02% 100,780,425
2025-09-29 2025-09-25 76.800 1,370,000 +2,000 0.02% 105,216,000
2025-09-26 2025-09-24 76.750 1,368,000 -2,000 0.02% 104,994,000
2025-09-25 2025-09-23 72.600 1,370,000 -10,000 0.02% 99,462,000
2025-09-24 2025-09-22 73.350 1,380,000 -1,000 0.02% 101,223,000
2025-09-23 2025-09-19 69.750 1,381,000 +2,700 0.02% 96,324,750
2025-09-22 2025-09-18 69.500 1,378,300 +11,000 0.02% 95,791,850
2025-09-19 2025-09-17 67.700 1,367,300 +500 0.02% 92,566,210
2025-09-18 2025-09-16 63.200 1,366,800 -65,000 0.02% 86,381,760
2025-09-17 2025-09-15 63.000 1,431,800 +11,000 0.02% 90,203,400
2025-09-16 2025-09-12 62.750 1,420,800 -1,500 0.02% 89,155,200
2025-09-15 2025-09-11 63.350 1,422,300 -10,500 0.02% 90,102,705
2025-09-12 2025-09-10 60.350 1,432,800 -1,500 0.02% 86,469,480
2025-09-11 2025-09-09 58.250 1,434,300 -1,000 0.02% 83,547,975
2025-09-10 2025-09-08 58.150 1,435,300 -14,000 0.02% 83,462,695
2025-09-09 2025-09-05 58.700 1,449,300 -2,500 0.02% 85,073,910
2025-09-08 2025-09-04 56.000 1,451,800 +28,500 0.02% 81,300,800
2025-09-05 2025-09-03 60.000 1,423,300 +3,500 0.02% 85,398,000
2025-09-04 2025-09-02 60.700 1,419,800 +6,000 0.02% 86,181,860
2025-09-03 2025-09-01 63.650 1,413,800 -2,000 0.02% 89,988,370
2025-09-02 2025-08-29 60.700 1,415,800 +5,000 0.02% 85,939,060
2025-09-01 2025-08-28 62.300 1,410,800 -35,000 0.02% 87,892,840
2025-08-29 2025-08-27 56.250 1,445,800 -14,500 0.02% 81,326,250
2025-08-28 2025-08-26 56.200 1,460,300 +3,500 0.02% 82,068,860
2025-08-27 2025-08-25 57.800 1,456,800 -8,000 0.02% 84,203,040
2025-08-26 2025-08-22 56.900 1,464,800 -27,500 0.02% 83,347,120
2025-08-25 2025-08-21 51.700 1,492,300 -11,000 0.02% 77,151,910
2025-08-22 2025-08-20 51.750 1,503,300 -2,000 0.02% 77,795,775
2025-08-21 2025-08-19 50.050 1,505,300 +20,000 0.02% 75,340,265
2025-08-20 2025-08-18 51.800 1,485,300 +1,000 0.02% 76,938,540
2025-08-19 2025-08-15 52.750 1,484,300 -2,000 0.02% 78,296,825
2025-08-18 2025-08-14 52.000 1,486,300 -7,300 0.02% 77,287,600
2025-08-15 2025-08-13 52.050 1,493,600 -173,000 0.02% 77,741,880
2025-08-14 2025-08-12 51.150 1,666,600 +162,500 0.02% 85,246,590
2025-08-13 2025-08-11 48.700 1,504,100 -206,500 0.02% 73,249,670
2025-08-12 2025-08-08 48.660 1,710,600 +222,500 0.02% 83,237,796
2025-08-08 2025-08-06 52.600 1,488,100 -1,000 0.02% 78,274,060
2025-08-07 2025-08-05 51.000 1,489,100 -5,500 0.02% 75,944,100
2025-08-06 2025-08-04 51.500 1,494,600 -2,500 0.02% 76,971,900
2025-08-05 2025-08-01 50.050 1,497,100 +1,000 0.02% 74,929,855
2025-08-04 2025-07-31 51.100 1,496,100 +500 0.02% 76,450,710
2025-08-01 2025-07-30 50.200 1,495,600 +6,000 0.02% 75,079,120
2025-07-31 2025-07-29 53.350 1,489,600 +2,000 0.02% 79,470,160
2025-07-30 2025-07-28 53.100 1,487,600 -3,500 0.02% 78,991,560
2025-07-29 2025-07-25 52.750 1,491,100 -8,500 0.02% 78,655,525
2025-07-28 2025-07-24 50.250 1,499,600 +2,500 0.02% 75,354,900
2025-07-25 2025-07-23 48.750 1,497,100 -2,000 0.02% 72,983,625
2025-07-24 2025-07-22 48.550 1,499,100 -2,500 0.02% 72,781,305
2025-07-23 2025-07-21 47.250 1,501,600 +1,500 0.02% 70,950,600
2025-07-22 2025-07-18 47.100 1,500,100 -500 0.02% 70,654,710
2025-07-21 2025-07-17 46.300 1,500,600 -500 0.02% 69,477,780
2025-07-18 2025-07-16 45.400 1,501,100 -86,000 0.02% 68,149,940
2025-07-17 2025-07-15 45.600 1,587,100 +78,500 0.02% 72,371,760
2025-07-15 2025-07-11 45.950 1,508,600 -3,500 0.02% 69,320,170
2025-07-11 2025-07-09 44.650 1,512,100 +4,000 0.02% 67,515,265
2025-07-10 2025-07-08 45.650 1,508,100 -1,500 0.02% 68,844,765
2025-07-09 2025-07-07 44.300 1,509,600 -10,000 0.02% 66,875,280
2025-07-08 2025-07-04 43.950 1,519,600 +3,500 0.02% 66,786,420
2025-07-07 2025-07-03 43.300 1,516,100 -5,000 0.02% 65,647,130
2025-07-04 2025-07-02 43.550 1,521,100 +7,000 0.02% 66,243,905
2025-07-03 2025-06-30 44.700 1,514,100 -12,000 0.02% 67,680,270
2025-07-02 2025-06-27 44.850 1,526,100 -2,000 0.02% 68,445,585
2025-06-30 2025-06-26 44.500 1,528,100 -8,500 0.02% 68,000,450
2025-06-27 2025-06-25 44.050 1,536,600 -21,500 0.02% 67,687,230
2025-06-26 2025-06-24 41.700 1,558,100 +3,500 0.02% 64,972,770
2025-06-25 2025-06-23 41.300 1,554,600 +4,000 0.02% 64,204,980
2025-06-24 2025-06-20 39.500 1,550,600 -2,500 0.02% 61,248,700
2025-06-23 2025-06-19 38.850 1,553,100 -7,500 0.02% 60,337,935
2025-06-20 2025-06-18 39.250 1,560,600 -9,000 0.02% 61,253,550
2025-06-19 2025-06-17 39.700 1,569,600 -5,500 0.02% 62,313,120
2025-06-18 2025-06-16 40.100 1,575,100 +9,000 0.02% 63,161,510
2025-06-17 2025-06-13 40.000 1,566,100 +26,500 0.02% 62,644,000
2025-06-16 2025-06-12 40.800 1,539,600 +1,000 0.02% 62,815,680
2025-06-13 2025-06-11 41.650 1,538,600 -3,000 0.02% 64,082,690
2025-06-10 2025-06-06 40.200 1,541,600 +6,500 0.02% 61,972,320
2025-06-09 2025-06-05 42.250 1,535,100 -2,600 0.02% 64,857,975
2025-06-06 2025-06-04 40.550 1,537,700 +3,500 0.02% 62,353,735
2025-06-05 2025-06-03 40.500 1,534,200 +500 0.02% 62,135,100
2025-06-03 2025-05-30 40.550 1,533,700 +1,000 0.02% 62,191,535
2025-06-02 2025-05-29 41.400 1,532,700 -3,500 0.02% 63,453,780
2025-05-30 2025-05-28 40.800 1,536,200 +3,000 0.02% 62,676,960
2025-05-29 2025-05-27 41.850 1,533,200 -1,000 0.02% 64,164,420
2025-05-28 2025-05-26 42.150 1,534,200 -4,500 0.02% 64,666,530
2025-05-27 2025-05-23 41.850 1,538,700 -3,000 0.02% 64,394,595
2025-05-26 2025-05-22 41.800 1,541,700 -500 0.02% 64,443,060
2025-05-23 2025-05-21 42.650 1,542,200 +15,000 0.02% 65,774,830
2025-05-22 2025-05-20 43.000 1,527,200 -1,000 0.02% 65,669,600
2025-05-21 2025-05-19 42.450 1,528,200 +500 0.02% 64,872,090
2025-05-19 2025-05-15 41.250 1,527,700 +13,000 0.02% 63,017,625
2025-05-16 2025-05-14 42.700 1,514,700 -27,000 0.02% 64,677,690
2025-05-15 2025-05-13 42.650 1,541,700 +7,500 0.02% 65,753,505
2025-05-13 2025-05-09 43.000 1,534,200 +9,000 0.02% 65,970,600
2025-05-12 2025-05-08 45.150 1,525,200 +5,500 0.02% 68,862,780
2025-05-08 2025-05-06 46.950 1,519,700 +4,500 0.02% 71,349,915
2025-05-06 2025-04-30 46.900 1,515,200 -1,000 0.02% 71,062,880
2025-04-30 2025-04-28 45.400 1,516,200 -2,000 0.02% 68,835,480
2025-04-29 2025-04-25 45.050 1,518,200 +4,000 0.02% 68,394,910
2025-04-25 2025-04-23 46.800 1,514,200 +5,000 0.02% 70,864,560
2025-04-24 2025-04-22 46.600 1,509,200 +10,000 0.02% 70,328,720
2025-04-23 2025-04-17 46.000 1,499,200 -6,000 0.02% 68,963,200
2025-04-22 2025-04-16 45.400 1,505,200 +7,000 0.02% 68,336,080
2025-04-17 2025-04-15 45.350 1,498,200 +1,000 0.02% 67,943,370
2025-04-16 2025-04-14 47.500 1,497,200 +1,000 0.02% 71,117,000
2025-04-15 2025-04-11 46.700 1,496,200 -13,000 0.02% 69,872,540
2025-04-11 2025-04-09 43.250 1,509,200 -12,500 0.02% 65,272,900
2025-04-10 2025-04-08 39.150 1,521,700 +8,000 0.02% 59,574,555
2025-04-09 2025-04-07 37.700 1,513,700 +10,000 0.02% 57,066,490
2025-04-08 2025-04-03 45.050 1,503,700 -12,300 0.02% 67,741,685
2025-04-07 2025-04-02 44.700 1,516,000 -4,500 0.02% 67,765,200
2025-04-03 2025-04-01 44.300 1,520,500 +23,000 0.02% 67,358,150
2025-04-02 2025-03-31 46.100 1,497,500 +12,000 0.02% 69,034,750
2025-04-01 2025-03-28 48.000 1,485,500 -2,000 0.02% 71,304,000
2025-03-31 2025-03-27 50.350 1,487,500 -7,500 0.02% 74,895,625
2025-03-28 2025-03-26 48.300 1,495,000 -1,000 0.02% 72,208,500
2025-03-27 2025-03-25 47.500 1,496,000 -500 0.02% 71,060,000
2025-03-26 2025-03-24 48.300 1,496,500 +2,100 0.02% 72,280,950
2025-03-25 2025-03-21 46.950 1,494,400 +6,000 0.02% 70,162,080
2025-03-24 2025-03-20 50.750 1,488,400 +4,300 0.02% 75,536,300
2025-03-21 2025-03-19 51.050 1,484,100 +9,500 0.02% 75,763,305
2025-03-20 2025-03-18 51.700 1,474,600 -2,500 0.02% 76,236,820
2025-03-19 2025-03-17 49.550 1,477,100 +8,000 0.02% 73,190,305
2025-03-18 2025-03-14 50.500 1,469,100 +5,500 0.02% 74,189,550
2025-03-17 2025-03-13 49.850 1,463,600 +8,500 0.02% 72,960,460
2025-03-14 2025-03-12 52.450 1,455,100 +100,500 0.02% 76,319,995
2025-03-13 2025-03-11 53.300 1,354,600 +3,500 0.02% 72,200,180
2025-03-12 2025-03-10 52.050 1,351,100 +4,500 0.02% 70,324,755
2025-03-11 2025-03-07 54.600 1,346,600 +100,500 0.02% 73,524,360
2025-03-10 2025-03-06 56.300 1,246,100 -6,000 0.02% 70,155,430
2025-03-07 2025-03-05 54.950 1,252,100 -4,500 0.02% 68,802,895
2025-03-06 2025-03-04 51.550 1,256,600 -6,000 0.02% 64,777,730
2025-03-05 2025-03-03 51.400 1,262,600 -202,000 0.02% 64,897,640
2025-03-04 2025-02-28 53.600 1,464,600 +10,500 0.02% 78,502,560
2025-03-03 2025-02-27 57.800 1,454,100 +1,000 0.02% 84,046,980
2025-02-28 2025-02-26 57.400 1,453,100 -68,000 0.02% 83,407,940
2025-02-27 2025-02-25 54.200 1,521,100 -6,000 0.02% 82,443,620
2025-02-26 2025-02-24 55.000 1,527,100 +2,000 0.02% 83,990,500
2025-02-25 2025-02-21 54.200 1,525,100 -500 0.02% 82,660,420
2025-02-24 2025-02-20 50.250 1,525,600 +14,300 0.02% 76,661,400
2025-02-21 2025-02-19 51.800 1,511,300 -27,000 0.02% 78,285,340
2025-02-20 2025-02-18 47.800 1,538,300 -22,500 0.02% 73,530,740
2025-02-19 2025-02-17 47.500 1,560,800 +4,000 0.02% 74,138,000
2025-02-18 2025-02-14 45.550 1,556,800 -6,000 0.02% 70,912,240
2025-02-17 2025-02-13 46.000 1,562,800 +15,000 0.02% 71,888,800
2025-02-14 2025-02-12 47.950 1,547,800 +2,500 0.02% 74,217,010
2025-02-13 2025-02-11 45.300 1,545,300 +19,000 0.02% 70,002,090
2025-02-12 2025-02-10 47.800 1,526,300 +195,500 0.02% 72,957,140
2025-02-11 2025-02-07 46.650 1,330,800 -189,000 0.02% 62,081,820
2025-02-07 2025-02-05 44.700 1,519,800 -6,500 0.02% 67,935,060
2025-02-06 2025-02-04 45.450 1,526,300 -4,500 0.02% 69,370,335
2025-02-05 2025-02-03 41.900 1,530,800 -2,600 0.02% 64,140,520
2025-02-04 2025-01-28 38.000 1,533,400 -5,000 0.02% 58,269,200
2025-01-24 2025-01-22 42.100 1,538,400 +6,000 0.02% 64,766,640
2025-01-23 2025-01-21 41.900 1,532,400 -42,500 0.02% 64,207,560
2025-01-22 2025-01-20 39.400 1,574,900 +5,500 0.02% 62,051,060
2025-01-21 2025-01-17 39.450 1,569,400 -52,500 0.02% 61,912,830
2025-01-20 2025-01-16 36.000 1,621,900 +17,000 0.02% 58,388,400
2025-01-17 2025-01-15 37.200 1,604,900 -8,500 0.02% 59,702,280
2025-01-16 2025-01-14 35.100 1,613,400 -37,000 0.02% 56,630,340
2025-01-15 2025-01-13 34.350 1,650,400 -40,500 0.02% 56,691,240
2025-01-14 2025-01-10 32.350 1,690,900 -42,500 0.02% 54,700,615
2025-01-13 2025-01-09 31.450 1,733,400 -20,500 0.02% 54,515,430
2025-01-10 2025-01-08 30.550 1,753,900 -4,000 0.02% 53,581,645
2025-01-09 2025-01-07 31.150 1,757,900 -10,000 0.02% 54,758,585
2025-01-08 2025-01-06 29.650 1,767,900 -10,000 0.02% 52,418,235
2025-01-07 2025-01-03 29.550 1,777,900 +7,000 0.02% 52,536,945
2025-01-06 2025-01-02 29.000 1,770,900 +33,500 0.02% 51,356,100
2025-01-03 2024-12-31 31.800 1,737,400 -52,000 0.02% 55,249,320
2025-01-02 2024-12-27 30.650 1,789,400 -23,000 0.02% 54,845,110
2024-12-27 2024-12-20 28.300 1,812,400 -30,400 0.02% 51,290,920
2024-12-23 2024-12-19 26.150 1,842,800 +500 0.02% 48,189,220
2024-12-19 2024-12-17 25.250 1,842,300 +15,500 0.02% 46,518,075
2024-12-18 2024-12-16 25.350 1,826,800 +4,500 0.02% 46,309,380
2024-12-17 2024-12-13 25.900 1,822,300 +4,000 0.02% 47,197,570
2024-12-12 2024-12-10 27.000 1,818,300 -2,500 0.02% 49,094,100
2024-12-11 2024-12-09 27.550 1,820,800 +500 0.02% 50,163,040
2024-12-06 2024-12-04 26.300 1,820,300 -2,000 0.02% 47,873,890
2024-12-05 2024-12-03 26.000 1,822,300 +29,500 0.02% 47,379,800
2024-12-04 2024-12-02 26.400 1,792,800 +2,000 0.02% 47,329,920
2024-12-03 2024-11-29 26.000 1,790,800 -12,500 0.02% 46,560,800
2024-12-02 2024-11-28 25.150 1,803,300 +1,000 0.02% 45,352,995
2024-11-28 2024-11-26 24.650 1,802,300 +30,500 0.02% 44,426,695
2024-11-27 2024-11-25 25.100 1,771,800 +50,000 0.02% 44,472,180
2024-11-26 2024-11-22 25.050 1,721,800 +19,000 0.02% 43,131,090
2024-11-22 2024-11-20 26.900 1,702,800 +10,000 0.02% 45,805,320
2024-11-21 2024-11-19 27.100 1,692,800 +9,000 0.02% 45,874,880
2024-11-20 2024-11-18 26.450 1,683,800 +2,000 0.02% 44,536,510
2024-11-18 2024-11-14 26.550 1,681,800 +10,000 0.02% 44,651,790
2024-11-15 2024-11-13 27.150 1,671,800 -4,000 0.02% 45,389,370
2024-11-14 2024-11-12 27.150 1,675,800 +27,000 0.02% 45,497,970
2024-11-13 2024-11-11 29.500 1,648,800 -1,500 0.02% 48,639,600
2024-11-12 2024-11-08 28.550 1,650,300 -1,000 0.02% 47,116,065
2024-11-11 2024-11-07 28.250 1,651,300 +17,500 0.02% 46,649,225
2024-11-08 2024-11-06 26.900 1,633,800 +2,500 0.02% 43,949,220
2024-11-07 2024-11-05 27.500 1,631,300 -12,500 0.02% 44,860,750
2024-11-06 2024-11-04 25.850 1,643,800 +5,500 0.02% 42,492,230
2024-11-05 2024-11-01 25.750 1,638,300 +14,000 0.02% 42,186,225
2024-11-04 2024-10-31 27.050 1,624,300 -1,500 0.02% 43,937,315
2024-11-01 2024-10-30 26.600 1,625,800 -7,000 0.02% 43,246,280
2024-10-29 2024-10-25 28.800 1,632,800 +1,000 0.02% 47,024,640
2024-10-24 2024-10-22 29.700 1,631,800 -1,000 0.02% 48,464,460
2024-10-23 2024-10-21 29.600 1,632,800 +11,000 0.02% 48,330,880
2024-10-22 2024-10-18 30.250 1,621,800 -22,500 0.02% 49,059,450
2024-10-21 2024-10-17 26.000 1,644,300 -1,000 0.02% 42,751,800
2024-10-18 2024-10-16 25.800 1,645,300 -29,000 0.02% 42,448,740
2024-10-17 2024-10-15 26.150 1,674,300 -18,500 0.02% 43,782,945
2024-10-16 2024-10-14 26.650 1,692,800 +2,000 0.02% 45,113,120
2024-10-14 2024-10-09 27.200 1,690,800 +9,000 0.02% 45,989,760
2024-10-10 2024-10-08 27.200 1,681,800 +35,500 0.02% 45,744,960
2024-10-09 2024-10-07 33.300 1,646,300 -67,000 0.02% 54,821,790
2024-10-08 2024-10-04 27.350 1,713,300 -37,200 0.02% 46,858,755
2024-10-07 2024-10-03 21.150 1,750,500 +7,000 0.02% 37,023,075
2024-10-04 2024-10-02 22.200 1,743,500 -10,500 0.02% 38,705,700
2024-10-03 2024-09-30 20.850 1,754,000 -4,000 0.02% 36,570,900
2024-10-02 2024-09-27 18.560 1,758,000 -39,500 0.02% 32,628,480
2024-09-30 2024-09-26 17.780 1,797,500 -30,500 0.02% 31,959,550
2024-09-27 2024-09-25 17.120 1,828,000 +5,000 0.02% 31,295,360
2024-09-26 2024-09-24 17.000 1,823,000 -7,500 0.02% 30,991,000
2024-09-25 2024-09-23 16.260 1,830,500 +6,500 0.02% 29,763,930
2024-09-24 2024-09-20 16.200 1,824,000 -3,000 0.02% 29,548,800
2024-09-23 2024-09-19 16.060 1,827,000 +12,500 0.02% 29,341,620
2024-09-19 2024-09-16 15.600 1,814,500 -4,000 0.02% 28,306,200
2024-09-17 2024-09-13 15.600 1,818,500 +4,000 0.02% 28,368,600
2024-09-12 2024-09-10 15.600 1,814,500 +1,500 0.02% 28,306,200
2024-09-09 2024-09-04 16.120 1,813,000 +8,500 0.02% 29,225,560
2024-09-04 2024-09-02 16.400 1,804,500 +5,000 0.02% 29,593,800
2024-09-03 2024-08-30 17.080 1,799,500 +500 0.02% 30,735,460
2024-08-29 2024-08-27 16.400 1,799,000 +100,000 0.02% 29,503,600
2024-08-20 2024-08-16 16.960 1,699,000 +20,000 0.02% 28,815,040
2024-08-16 2024-08-14 16.860 1,679,000 -1,000 0.02% 28,307,940
2024-08-13 2024-08-09 16.580 1,680,000 -3,500 0.02% 27,854,400
2024-08-12 2024-08-08 15.800 1,683,500 -3,000 0.02% 26,599,300
2024-08-07 2024-08-05 15.820 1,686,500 +10,500 0.02% 26,680,430
2024-08-02 2024-07-31 17.000 1,676,000 -1,000 0.02% 28,492,000
2024-07-31 2024-07-29 16.380 1,677,000 +2,000 0.02% 27,469,260
2024-07-30 2024-07-26 16.800 1,675,000 +1,000 0.02% 28,140,000
2024-07-29 2024-07-25 16.660 1,674,000 +2,500 0.02% 27,888,840
2024-07-26 2024-07-24 17.140 1,671,500 +500 0.02% 28,649,510
2024-07-24 2024-07-22 18.020 1,671,000 -10,000 0.02% 30,111,420
2024-07-23 2024-07-19 17.620 1,681,000 -1,500 0.02% 29,619,220
2024-07-22 2024-07-18 17.300 1,682,500 +10,500 0.02% 29,107,250
2024-07-19 2024-07-17 17.160 1,672,000 +20,000 0.02% 28,691,520
2024-07-18 2024-07-16 18.100 1,652,000 +500 0.02% 29,901,200
2024-07-17 2024-07-15 18.160 1,651,500 -20,000 0.02% 29,991,240
2024-07-16 2024-07-12 18.100 1,671,500 +20,000 0.02% 30,254,150
2024-07-11 2024-07-09 18.040 1,651,500 -16,000 0.02% 29,793,060
2024-07-09 2024-07-05 17.320 1,667,500 -5,000 0.02% 28,881,100
2024-07-08 2024-07-04 17.480 1,672,500 -6,000 0.02% 29,235,300
2024-07-03 2024-06-28 17.120 1,678,500 +1,500 0.02% 28,735,920
2024-06-27 2024-06-25 17.200 1,677,000 +22,500 0.02% 28,844,400
2024-06-26 2024-06-24 17.980 1,654,500 -25,500 0.02% 29,747,910
2024-06-25 2024-06-21 18.620 1,680,000 -5,500 0.02% 31,281,600
2024-06-24 2024-06-20 19.140 1,685,500 -500 0.02% 32,260,470
2024-06-19 2024-06-17 18.080 1,686,000 -6,000 0.02% 30,482,880
2024-06-17 2024-06-13 18.100 1,692,000 +1,000 0.02% 30,625,200
2024-06-14 2024-06-12 17.860 1,691,000 -10,000 0.02% 30,201,260
2024-06-13 2024-06-11 18.640 1,701,000 -500 0.02% 31,706,640
2024-06-12 2024-06-07 18.380 1,701,500 +6,000 0.02% 31,273,570
2024-06-11 2024-06-06 18.060 1,695,500 +3,500 0.02% 30,620,730
2024-06-07 2024-06-05 17.100 1,692,000 -3,000 0.02% 28,933,200
2024-06-05 2024-06-03 16.700 1,695,000 -1,000 0.02% 28,306,500
2024-06-04 2024-05-31 16.540 1,696,000 +4,000 0.02% 28,051,840
2024-06-03 2024-05-30 16.840 1,692,000 -9,000 0.02% 28,493,280
2024-05-31 2024-05-29 16.060 1,701,000 -5,000 0.02% 27,318,060
2024-05-30 2024-05-28 16.280 1,706,000 -4,000 0.02% 27,773,680
2024-05-29 2024-05-27 16.480 1,710,000 -5,000 0.02% 28,180,800
2024-05-28 2024-05-24 15.340 1,715,000 +8,500 0.02% 26,308,100
2024-05-27 2024-05-23 15.600 1,706,500 +3,500 0.02% 26,621,400
2024-05-24 2024-05-22 16.080 1,703,000 +15,000 0.02% 27,384,240
2024-05-22 2024-05-20 16.700 1,688,000 +1,500 0.02% 28,189,600
2024-05-21 2024-05-17 16.840 1,686,500 +5,000 0.02% 28,400,660
2024-05-20 2024-05-16 16.620 1,681,500 -6,000 0.02% 27,946,530
2024-05-17 2024-05-14 16.300 1,687,500 -23,000 0.02% 27,506,250
2024-05-14 2024-05-10 16.260 1,710,500 -11,000 0.02% 27,812,730
2024-05-10 2024-05-08 15.300 1,721,500 -3,000 0.02% 26,338,950
2024-05-09 2024-05-07 15.740 1,724,500 +6,000 0.02% 27,143,630
2024-05-07 2024-05-03 16.000 1,718,500 -3,000 0.02% 27,496,000
2024-05-06 2024-05-02 15.840 1,721,500 +6,000 0.02% 27,268,560
2024-05-03 2024-04-30 15.520 1,715,500 +1,000 0.02% 26,624,560
2024-05-02 2024-04-29 15.720 1,714,500 -30,500 0.02% 26,951,940
2024-04-30 2024-04-26 15.540 1,745,000 +5,000 0.02% 27,117,300
2024-04-29 2024-04-25 15.100 1,740,000 +2,500 0.02% 26,274,000
2024-04-26 2024-04-24 14.860 1,737,500 -2,500 0.02% 25,819,250
2024-04-25 2024-04-23 14.340 1,740,000 +3,000 0.02% 24,951,600
2024-04-22 2024-04-18 14.520 1,737,000 -2,500 0.02% 25,221,240
2024-04-18 2024-04-16 14.020 1,739,500 +3,000 0.02% 24,387,790
2024-04-16 2024-04-12 14.180 1,736,500 +5,000 0.02% 24,623,570
2024-04-10 2024-04-08 14.520 1,731,500 +500 0.02% 25,141,380
2024-04-08 2024-04-03 15.160 1,731,000 +1,000 0.02% 26,241,960
2024-04-05 2024-04-02 15.240 1,730,000 +20,000 0.02% 26,365,200
2024-04-03 2024-03-28 15.160 1,710,000 -3,000 0.02% 25,923,600
2024-04-02 2024-03-27 14.920 1,713,000 +9,000 0.02% 25,557,960
2024-03-28 2024-03-26 15.400 1,704,000 +20,000 0.02% 26,241,600
2024-03-26 2024-03-22 15.800 1,684,000 +24,000 0.02% 26,607,200
2024-03-25 2024-03-21 16.720 1,660,000 -17,500 0.02% 27,755,200
2024-03-21 2024-03-19 16.620 1,677,500 +22,000 0.02% 27,880,050
2024-03-20 2024-03-18 17.020 1,655,500 -20,000 0.02% 28,176,610
2024-03-19 2024-03-15 16.860 1,675,500 +20,500 0.02% 28,248,930
2024-03-18 2024-03-14 16.780 1,655,000 -5,000 0.02% 27,770,900
2024-03-15 2024-03-13 17.180 1,660,000 -10,500 0.02% 28,518,800
2024-03-14 2024-03-12 17.240 1,670,500 +10,000 0.02% 28,799,420
2024-03-13 2024-03-11 17.060 1,660,500 -20,000 0.02% 28,328,130
2024-03-12 2024-03-08 16.620 1,680,500 +20,000 0.02% 27,929,910
2024-03-11 2024-03-07 16.400 1,660,500 +1,000 0.02% 27,232,200
2024-03-07 2024-03-05 16.380 1,659,500 -10,000 0.02% 27,182,610
2024-03-06 2024-03-04 16.920 1,669,500 -10,000 0.02% 28,247,940
2024-03-05 2024-03-01 17.040 1,679,500 +3,500 0.02% 28,618,680
2024-03-04 2024-02-29 16.780 1,676,000 +9,500 0.02% 28,123,280
2024-03-01 2024-02-28 15.840 1,666,500 -9,500 0.02% 26,397,360
2024-02-29 2024-02-27 16.620 1,676,000 -4,500 0.02% 27,855,120
2024-02-28 2024-02-26 15.080 1,680,500 +1,500 0.02% 25,341,940
2024-02-27 2024-02-23 14.980 1,679,000 +6,500 0.02% 25,151,420
2024-02-23 2024-02-21 15.040 1,672,500 +2,500 0.02% 25,154,400
2024-02-22 2024-02-20 14.340 1,670,000 +500 0.02% 23,947,800
2024-02-21 2024-02-19 14.560 1,669,500 +1,000 0.02% 24,307,920
2024-02-20 2024-02-16 15.120 1,668,500 +500 0.02% 25,227,720
2024-02-19 2024-02-15 14.580 1,668,000 +6,000 0.02% 24,319,440
2024-02-16 2024-02-14 14.560 1,662,000 +1,000 0.02% 24,198,720
2024-02-15 2024-02-09 14.240 1,661,000 +2,500 0.02% 23,652,640
2024-02-14 2024-02-07 14.120 1,658,500 -13,500 0.02% 23,418,020
2024-02-07 2024-02-05 14.120 1,672,000 +17,000 0.02% 23,608,640
2024-02-06 2024-02-02 14.080 1,655,000 +3,000 0.02% 23,302,400
2024-02-02 2024-01-31 14.080 1,652,000 +2,000 0.02% 23,260,160
2024-02-01 2024-01-30 14.420 1,650,000 -12,000 0.02% 23,793,000
2024-01-31 2024-01-29 15.400 1,662,000 +1,000 0.02% 25,594,800
2024-01-30 2024-01-26 15.560 1,661,000 -4,000 0.02% 25,845,160
2024-01-26 2024-01-24 15.500 1,665,000 +5,000 0.02% 25,807,500
2024-01-25 2024-01-23 15.200 1,660,000 +11,000 0.02% 25,232,000
2024-01-24 2024-01-22 15.000 1,649,000 -37,500 0.02% 24,735,000
2024-01-23 2024-01-19 15.620 1,686,500 +2,000 0.02% 26,343,130
2024-01-19 2024-01-17 15.900 1,684,500 +1,500 0.02% 26,783,550
2024-01-17 2024-01-15 17.060 1,683,000 +500 0.02% 28,711,980
2024-01-15 2024-01-11 17.740 1,682,500 +1,000 0.02% 29,847,550
2024-01-12 2024-01-10 17.220 1,681,500 +1,000 0.02% 28,955,430
2024-01-11 2024-01-09 17.620 1,680,500 +6,000 0.02% 29,610,410
2024-01-10 2024-01-08 17.820 1,674,500 +1,000 0.02% 29,839,590
2024-01-09 2024-01-05 18.460 1,673,500 +5,000 0.02% 30,892,810
2024-01-08 2024-01-04 18.840 1,668,500 +2,000 0.02% 31,434,540
2024-01-05 2024-01-03 18.940 1,666,500 +14,500 0.02% 31,563,510
2024-01-04 2024-01-02 19.400 1,652,000 +1,000 0.02% 32,048,800
2024-01-03 2023-12-29 19.860 1,651,000 +2,000 0.02% 32,788,860
2023-12-27 2023-12-21 20.450 1,649,000 -1,000 0.02% 33,722,050
2023-12-21 2023-12-19 20.450 1,650,000 +1,000 0.02% 33,742,500
2023-12-20 2023-12-18 20.350 1,649,000 +500 0.02% 33,557,150
2023-12-07 2023-12-05 20.750 1,648,500 +500 0.02% 34,206,375
2023-12-06 2023-12-04 20.900 1,648,000 +500 0.02% 34,443,200
2023-12-01 2023-11-29 22.600 1,647,500 -500 0.02% 37,233,500
2023-11-27 2023-11-23 21.800 1,648,000 +1,000 0.02% 35,926,400
2023-11-23 2023-11-21 21.700 1,647,000 +1,500 0.02% 35,739,900
2023-11-20 2023-11-16 21.850 1,645,500 -4,000 0.02% 35,954,175
2023-11-17 2023-11-15 22.350 1,649,500 +4,000 0.02% 36,866,325
2023-11-14 2023-11-10 21.800 1,645,500 -3,500 0.02% 35,871,900
2023-11-13 2023-11-09 23.400 1,649,000 +6,000 0.02% 38,586,600
2023-11-10 2023-11-08 23.900 1,643,000 -2,000 0.02% 39,267,700
2023-11-02 2023-10-31 23.300 1,645,000 -15,500 0.02% 38,328,500
2023-11-01 2023-10-30 24.150 1,660,500 -8,500 0.02% 40,101,075
2023-10-31 2023-10-27 22.750 1,669,000 -4,000 0.02% 37,969,750
2023-10-27 2023-10-25 21.600 1,673,000 -5,000 0.02% 36,136,800
2023-10-26 2023-10-24 21.200 1,678,000 -1,000 0.02% 35,573,600
2023-10-25 2023-10-20 21.050 1,679,000 -11,000 0.02% 35,342,950
2023-10-24 2023-10-19 20.950 1,690,000 -1,000 0.02% 35,405,500
2023-10-20 2023-10-18 20.950 1,691,000 +5,000 0.02% 35,426,450
2023-10-17 2023-10-13 20.700 1,686,000 -7,000 0.02% 34,900,200
2023-10-16 2023-10-12 21.000 1,693,000 -5,000 0.02% 35,553,000
2023-10-13 2023-10-11 21.000 1,698,000 -6,000 0.02% 35,658,000
2023-10-05 2023-10-03 19.700 1,704,000 +5,000 0.02% 33,568,800
2023-10-04 2023-09-29 20.050 1,699,000 -1,000 0.02% 34,064,950
2023-09-22 2023-09-20 19.060 1,700,000 +2,500 0.02% 32,402,000
2023-09-20 2023-09-18 18.880 1,697,500 +4,000 0.02% 32,048,800
2023-09-19 2023-09-15 19.900 1,693,500 -60,500 0.02% 33,700,650
2023-09-13 2023-09-11 20.050 1,754,000 +96,500 0.02% 35,167,700
2023-09-12 2023-09-07 19.820 1,657,500 +2,500 0.02% 32,851,650
2023-09-11 2023-09-06 21.450 1,655,000 +5,000 0.02% 35,499,750
2023-09-07 2023-09-05 20.950 1,650,000 -2,000 0.02% 34,567,500
2023-09-06 2023-09-04 21.850 1,652,000 -1,000 0.02% 36,096,200
2023-09-05 2023-08-31 19.700 1,653,000 -2,500 0.02% 32,564,100
2023-09-04 2023-08-30 19.220 1,655,500 -22,000 0.02% 31,818,710
2023-08-31 2023-08-29 19.080 1,677,500 -1,000 0.02% 32,006,700
2023-08-16 2023-08-14 17.640 1,678,500 +500 0.02% 29,608,740
2023-08-15 2023-08-11 18.100 1,678,000 +1,500 0.02% 30,371,800
2023-08-11 2023-08-09 18.580 1,676,500 +1,000 0.02% 31,149,370
2023-08-09 2023-08-07 18.620 1,675,500 +1,000 0.02% 31,197,810
2023-08-04 2023-08-02 18.920 1,674,500 +2,000 0.02% 31,681,540
2023-08-03 2023-08-01 19.260 1,672,500 +10,000 0.02% 32,212,350
2023-07-27 2023-07-25 18.920 1,662,500 +18,000 0.02% 31,454,500
2023-07-26 2023-07-24 18.480 1,644,500 -2,000 0.02% 30,390,360
2023-07-21 2023-07-19 19.380 1,646,500 +30,500 0.02% 31,909,170
2023-07-19 2023-07-14 20.150 1,616,000 +4,000 0.02% 32,562,400
2023-07-12 2023-07-10 19.640 1,612,000 +1,000 0.02% 31,659,680
2023-07-11 2023-07-07 19.700 1,611,000 +10,000 0.02% 31,736,700
2023-06-29 2023-06-27 20.700 1,601,000 +4,500 0.02% 33,140,700
2023-06-28 2023-06-26 19.920 1,596,500 +10,000 0.02% 31,802,280
2023-06-26 2023-06-21 20.450 1,586,500 +500 0.02% 32,443,925
2023-06-23 2023-06-20 21.150 1,586,000 +2,000 0.02% 33,543,900
2023-06-21 2023-06-19 22.450 1,584,000 +500 0.02% 35,560,800
2023-06-19 2023-06-15 22.750 1,583,500 -30,000 0.02% 36,024,625
2023-06-16 2023-06-14 22.650 1,613,500 -2,000 0.02% 36,545,775
2023-06-15 2023-06-13 22.500 1,615,500 -8,500 0.02% 36,348,750
2023-06-09 2023-06-07 21.700 1,624,000 -5,000 0.02% 35,240,800
2023-06-08 2023-06-06 21.200 1,629,000 -1,000 0.02% 34,534,800
2023-06-06 2023-06-02 19.940 1,630,000 +10,000 0.02% 32,502,200
2023-05-30 2023-05-25 19.460 1,620,000 +11,000 0.02% 31,525,200
2023-05-25 2023-05-23 19.700 1,609,000 +500 0.02% 31,697,300
2023-05-23 2023-05-19 20.800 1,608,500 -500 0.02% 33,456,800
2023-05-18 2023-05-16 20.400 1,609,000 +2,000 0.02% 32,823,600
2023-05-17 2023-05-15 20.500 1,607,000 +10,000 0.02% 32,943,500
2023-05-16 2023-05-12 20.200 1,597,000 -500 0.02% 32,259,400
2023-05-15 2023-05-11 20.150 1,597,500 -11,500 0.02% 32,189,625
2023-05-12 2023-05-10 19.680 1,609,000 -1,500 0.02% 31,665,120
2023-05-11 2023-05-09 19.260 1,610,500 +3,500 0.02% 31,018,230
2023-05-10 2023-05-08 20.800 1,607,000 +2,000 0.02% 33,425,600
2023-05-08 2023-05-04 21.500 1,605,000 +10,500 0.02% 34,507,500
2023-04-27 2023-04-25 21.700 1,594,500 +3,500 0.02% 34,600,650
2023-04-26 2023-04-24 23.000 1,591,000 +5,000 0.02% 36,593,000
2023-04-25 2023-04-21 23.250 1,586,000 -1,000 0.02% 36,874,500
2023-04-24 2023-04-20 25.600 1,587,000 -21,500 0.02% 40,627,200
2023-04-21 2023-04-19 24.100 1,608,500 +500 0.02% 38,764,850
2023-04-20 2023-04-18 23.700 1,608,000 -500 0.02% 38,109,600
2023-04-19 2023-04-17 24.650 1,608,500 +1,500 0.02% 39,649,525
2023-04-18 2023-04-14 23.900 1,607,000 -114,500 0.02% 38,407,300
2023-04-17 2023-04-13 22.300 1,721,500 -60,000 0.02% 38,389,450
2023-04-13 2023-04-11 21.800 1,781,500 -500 0.02% 38,836,700
2023-04-12 2023-04-06 22.450 1,782,000 -31,000 0.02% 40,005,900
2023-04-11 2023-04-04 20.850 1,813,000 -8,000 0.02% 37,801,050
2023-04-06 2023-04-03 20.000 1,821,000 +6,300 0.02% 36,420,000
2023-04-03 2023-03-30 18.260 1,814,700 -30,000 0.02% 33,136,422
2023-03-23 2023-03-21 18.720 1,844,700 +1,000 0.02% 34,532,784
2023-03-22 2023-03-20 18.620 1,843,700 -10,000 0.02% 34,329,694
2023-03-21 2023-03-17 18.940 1,853,700 -137,500 0.02% 35,109,078
2023-03-20 2023-03-16 17.280 1,991,200 -5,000 0.03% 34,407,936
2023-03-17 2023-03-15 17.520 1,996,200 -10,000 0.03% 34,973,424
2023-03-16 2023-03-14 17.220 2,006,200 +9,000 0.03% 34,546,764
2023-03-14 2023-03-10 15.700 1,997,200 -1,000 0.03% 31,356,040
2023-03-08 2023-03-06 16.720 1,998,200 +5,000 0.03% 33,409,904
2023-02-22 2023-02-20 16.700 1,993,200 +10,000 0.03% 33,286,440
2023-02-21 2023-02-17 16.600 1,983,200 +1,000 0.03% 32,921,120
2023-02-20 2023-02-16 16.740 1,982,200 -100,000 0.03% 33,182,028
2023-02-10 2023-02-08 17.420 2,082,200 -10,000 0.03% 36,271,924
2023-02-09 2023-02-07 17.480 2,092,200 +10,000 0.03% 36,571,656
2023-02-01 2023-01-30 17.400 2,082,200 +47,000 0.03% 36,230,280
2023-01-30 2023-01-26 18.400 2,035,200 -71,000 0.03% 37,447,680
2023-01-20 2023-01-18 17.660 2,106,200 -5,000 0.03% 37,195,492
2023-01-18 2023-01-16 17.320 2,111,200 -2,000 0.03% 36,565,984
2023-01-17 2023-01-13 17.180 2,113,200 +102,000 0.03% 36,304,776
2023-01-13 2023-01-11 17.180 2,011,200 +1,000 0.03% 34,552,416
2023-01-12 2023-01-10 17.520 2,010,200 +4,500 0.03% 35,218,704
2023-01-11 2023-01-09 17.400 2,005,700 -3,000 0.03% 34,899,180
2023-01-09 2023-01-05 16.940 2,008,700 -202,000 0.03% 34,027,378
2023-01-06 2023-01-04 16.960 2,210,700 -2,000 0.03% 37,493,472
2023-01-05 2023-01-03 16.820 2,212,700 +500 0.03% 37,217,614
2023-01-03 2022-12-29 16.520 2,212,200 +1,500 0.03% 36,545,544
2022-12-30 2022-12-28 16.920 2,210,700 +10,500 0.03% 37,405,044
2022-12-22 2022-12-20 16.660 2,200,200 +32,500 0.03% 36,655,332
2022-12-20 2022-12-16 17.520 2,167,700 +42,000 0.03% 37,978,104
2022-12-19 2022-12-15 17.540 2,125,700 -12,500 0.03% 37,284,778
2022-12-16 2022-12-14 17.520 2,138,200 -39,000 0.03% 37,461,264
2022-12-15 2022-12-13 18.180 2,177,200 +95,500 0.03% 39,581,496
2022-12-14 2022-12-12 16.580 2,081,700 +14,000 0.03% 34,514,586
2022-12-13 2022-12-09 16.900 2,067,700 -6,000 0.03% 34,944,130
2022-12-09 2022-12-07 16.340 2,073,700 +90,000 0.03% 33,884,258
2022-12-07 2022-12-05 16.120 1,983,700 +2,000 0.03% 31,977,244
2022-12-05 2022-12-01 16.660 1,981,700 -500 0.03% 33,015,122
2022-12-02 2022-11-30 16.980 1,982,200 +500 0.03% 33,657,756
2022-12-01 2022-11-29 17.020 1,981,700 +2,000 0.03% 33,728,534
2022-11-30 2022-11-28 16.580 1,979,700 +12,500 0.03% 32,823,426
2022-11-29 2022-11-25 17.040 1,967,200 -2,000 0.02% 33,521,088
2022-11-24 2022-11-22 16.920 1,969,200 +2,500 0.02% 33,318,864
2022-11-21 2022-11-17 17.400 1,966,700 +44,500 0.02% 34,220,580
2022-11-18 2022-11-16 17.640 1,922,200 -63,000 0.02% 33,907,608
2022-11-17 2022-11-15 17.940 1,985,200 -28,000 0.03% 35,614,488
2022-11-16 2022-11-14 16.460 2,013,200 +20,000 0.03% 33,137,272
2022-11-14 2022-11-10 16.680 1,993,200 -7,000 0.03% 33,246,576
2022-11-08 2022-11-04 16.520 2,000,200 +500 0.03% 33,043,304
2022-11-04 2022-11-02 16.880 1,999,700 -2,000 0.03% 33,754,936
2022-11-03 2022-11-01 16.820 2,001,700 -500 0.03% 33,668,594
2022-11-02 2022-10-31 16.400 2,002,200 -5,000 0.03% 32,836,080
2022-10-31 2022-10-27 16.640 2,007,200 -500 0.03% 33,399,808
2022-10-24 2022-10-20 15.760 2,007,700 -500 0.03% 31,641,352
2022-10-19 2022-10-17 15.360 2,008,200 +500 0.03% 30,845,952
2022-10-14 2022-10-12 15.600 2,007,700 -20,000 0.03% 31,320,120
2022-10-13 2022-10-11 15.760 2,027,700 +1,000 0.03% 31,956,552
2022-10-12 2022-10-10 16.520 2,026,700 -500 0.03% 33,481,084
2022-10-11 2022-10-07 17.200 2,027,200 -500 0.03% 34,867,840
2022-10-10 2022-10-06 17.000 2,027,700 -2,000 0.03% 34,470,900
2022-10-07 2022-10-05 16.940 2,029,700 -10,000 0.03% 34,383,118
2022-10-05 2022-09-30 16.000 2,039,700 -20,000 0.03% 32,635,200
2022-10-03 2022-09-29 15.980 2,059,700 -5,000 0.03% 32,914,006
2022-09-27 2022-09-23 16.460 2,064,700 -1,500 0.03% 33,984,962
2022-09-26 2022-09-22 16.500 2,066,200 -500 0.03% 34,092,300
2022-09-23 2022-09-21 16.460 2,066,700 -1,000 0.03% 34,017,882
2022-09-22 2022-09-20 16.420 2,067,700 -10,000 0.03% 33,951,634
2022-09-20 2022-09-16 16.300 2,077,700 -4,500 0.03% 33,866,510
2022-09-16 2022-09-14 15.900 2,082,200 +500 0.03% 33,106,980
2022-09-15 2022-09-13 16.120 2,081,700 +500 0.03% 33,557,004
2022-09-13 2022-09-08 15.800 2,081,200 +500 0.03% 32,882,960
2022-09-08 2022-09-06 15.500 2,080,700 -66,500 0.03% 32,250,850
2022-09-05 2022-09-01 15.800 2,147,200 -500 0.03% 33,925,760
2022-09-02 2022-08-31 15.800 2,147,700 -1,000 0.03% 33,933,660
2022-09-01 2022-08-30 15.420 2,148,700 -10,000 0.03% 33,132,954
2022-08-31 2022-08-29 15.300 2,158,700 +3,000 0.03% 33,028,110
2022-08-30 2022-08-26 15.620 2,155,700 +3,000 0.03% 33,672,034
2022-08-29 2022-08-25 15.740 2,152,700 +500 0.03% 33,883,498
2022-08-25 2022-08-23 15.580 2,152,200 +500 0.03% 33,531,276
2022-08-24 2022-08-22 15.720 2,151,700 +3,000 0.03% 33,824,724
2022-08-23 2022-08-19 15.860 2,148,700 -20,000 0.03% 34,078,382
2022-08-22 2022-08-18 15.840 2,168,700 -10,500 0.03% 34,352,208
2022-08-18 2022-08-16 15.860 2,179,200 +1,000 0.03% 34,562,112
2022-08-17 2022-08-15 16.040 2,178,200 +36,000 0.03% 34,938,328
2022-08-16 2022-08-12 17.080 2,142,200 -500 0.03% 36,588,776
2022-08-12 2022-08-10 17.140 2,142,700 +1,500 0.03% 36,725,878
2022-08-11 2022-08-09 17.500 2,141,200 +5,000 0.03% 37,471,000
2022-08-10 2022-08-08 17.540 2,136,200 -1,500 0.03% 37,468,948
2022-08-09 2022-08-05 17.900 2,137,700 -4,500 0.03% 38,264,830
2022-08-04 2022-08-02 15.540 2,142,200 +11,000 0.03% 33,289,788
2022-07-29 2022-07-27 16.620 2,131,200 -1,000 0.03% 35,420,544
2022-07-26 2022-07-22 16.900 2,132,200 +1,000 0.03% 36,034,180
2022-07-15 2022-07-13 16.180 2,131,200 +3,000 0.03% 34,482,816
2022-07-13 2022-07-11 17.100 2,128,200 +1,000 0.03% 36,392,220
2022-07-12 2022-07-08 17.500 2,127,200 +11,000 0.03% 37,226,000
2022-07-11 2022-07-07 17.300 2,116,200 +1,000 0.03% 36,610,260
2022-07-08 2022-07-06 17.180 2,115,200 +40,000 0.03% 36,339,136
2022-07-07 2022-07-05 17.600 2,075,200 +40,000 0.03% 36,523,520
2022-07-06 2022-07-04 17.600 2,035,200 +500 0.03% 35,819,520
2022-07-05 2022-06-30 18.180 2,034,700 +10,000 0.03% 36,990,846
2022-06-29 2022-06-27 18.560 2,024,700 -40,400 0.03% 37,578,432
2022-06-28 2022-06-24 17.940 2,065,100 +2,000 0.03% 37,047,894
2022-06-23 2022-06-21 18.020 2,063,100 +1,000 0.03% 37,177,062
2022-06-17 2022-06-15 18.380 2,062,100 -7,500 0.03% 37,901,398
2022-06-15 2022-06-13 18.860 2,069,600 -500 0.03% 39,032,656
2022-06-14 2022-06-10 18.860 2,070,100 -8,000 0.03% 39,042,086
2022-06-13 2022-06-09 17.460 2,078,100 -1,000 0.03% 36,283,626
2022-06-08 2022-06-06 17.800 2,079,100 -40,000 0.03% 37,007,980
2022-06-06 2022-06-01 17.020 2,119,100 +1,000 0.03% 36,067,082
2022-06-01 2022-05-30 17.360 2,118,100 +7,000 0.03% 36,770,216
2022-05-31 2022-05-27 17.260 2,111,100 -1,000 0.03% 36,437,586
2022-05-27 2022-05-25 17.000 2,112,100 -5,000 0.03% 35,905,700
2022-05-25 2022-05-23 16.820 2,117,100 -1,000 0.03% 35,609,622
2022-05-24 2022-05-20 16.280 2,118,100 -10,000 0.03% 34,482,668
2022-05-19 2022-05-17 15.940 2,128,100 -1,000 0.03% 33,921,914
2022-05-13 2022-05-11 15.820 2,129,100 -1,000 0.03% 33,682,362
2022-05-11 2022-05-06 15.220 2,130,100 +360,000 0.03% 32,420,122
2022-05-06 2022-05-04 16.040 1,770,100 -100 0.02% 28,392,404
2022-05-04 2022-04-29 16.420 1,770,200 -2,500 0.02% 29,066,684
2022-04-29 2022-04-27 15.300 1,772,700 +140,000 0.02% 27,122,310
2022-04-28 2022-04-26 14.920 1,632,700 +10,000 0.02% 24,359,884
2022-04-27 2022-04-25 15.000 1,622,700 +34,000 0.02% 24,340,500
2022-04-25 2022-04-21 15.720 1,588,700 +13,000 0.02% 24,974,364
2022-04-21 2022-04-19 16.320 1,575,700 -1,000 0.02% 25,715,424
2022-04-20 2022-04-14 16.600 1,576,700 +1,000 0.02% 26,173,220
2022-04-14 2022-04-12 16.540 1,575,700 +2,000 0.02% 26,062,078
2022-04-07 2022-04-04 17.280 1,573,700 +5,000 0.02% 27,193,536
2022-04-04 2022-03-31 17.140 1,568,700 +5,000 0.02% 26,887,518
2022-04-01 2022-03-30 17.340 1,563,700 +1,000 0.02% 27,114,558
2022-03-29 2022-03-25 16.800 1,562,700 -1,500 0.02% 26,253,360
2022-03-28 2022-03-24 17.640 1,564,200 +2,000 0.02% 27,592,488
2022-03-25 2022-03-23 18.140 1,562,200 -3,000 0.02% 28,338,308
2022-03-23 2022-03-21 17.420 1,565,200 +2,000 0.02% 27,265,784
2022-03-22 2022-03-18 17.020 1,563,200 +1,500 0.02% 26,605,664
2022-03-21 2022-03-17 17.060 1,561,700 -5,000 0.02% 26,642,602
2022-03-17 2022-03-15 15.140 1,566,700 +7,500 0.02% 23,719,838
2022-03-16 2022-03-14 17.060 1,559,200 +5,500 0.02% 26,599,952
2022-03-15 2022-03-11 18.080 1,553,700 +90,000 0.02% 28,090,896
2022-03-14 2022-03-10 18.080 1,463,700 -1,000 0.02% 26,463,696
2022-03-11 2022-03-09 17.640 1,464,700 -4,000 0.02% 25,837,308
2022-03-09 2022-03-07 17.500 1,468,700 -1,500 0.02% 25,702,250
2022-03-01 2022-02-25 19.800 1,470,200 +1,500 0.02% 29,109,960
2022-02-25 2022-02-23 20.200 1,468,700 -9,000 0.02% 29,667,740
2022-02-24 2022-02-22 19.660 1,477,700 +500 0.02% 29,051,582
2022-02-22 2022-02-18 20.200 1,477,200 +22,000 0.02% 29,839,440
2022-02-21 2022-02-17 20.250 1,455,200 +7,000 0.02% 29,467,800
2022-02-18 2022-02-16 20.650 1,448,200 +1,000 0.02% 29,905,330
2022-02-16 2022-02-14 20.200 1,447,200 -4,000 0.02% 29,233,440
2022-02-15 2022-02-11 20.150 1,451,200 +2,500 0.02% 29,241,680
2022-02-14 2022-02-10 19.660 1,448,700 -8,500 0.02% 28,481,442
2022-02-11 2022-02-09 19.500 1,457,200 -30,000 0.02% 28,415,400
2022-02-10 2022-02-08 18.840 1,487,200 -3,000 0.02% 28,018,848
2022-02-08 2022-02-04 18.940 1,490,200 -5,000 0.02% 28,224,388
2022-02-07 2022-01-31 18.680 1,495,200 +1,500 0.02% 27,930,336
2022-01-27 2022-01-25 19.020 1,493,700 +1,000 0.02% 28,410,174
2022-01-25 2022-01-21 19.520 1,492,700 -10,000 0.02% 29,137,504
2022-01-24 2022-01-20 19.460 1,502,700 -2,500 0.02% 29,242,542
2022-01-20 2022-01-18 19.420 1,505,200 +1,000 0.02% 29,230,984
2022-01-14 2022-01-12 18.700 1,504,200 -1,000 0.02% 28,128,540
2022-01-12 2022-01-10 18.300 1,505,200 +10,000 0.02% 27,545,160
2022-01-11 2022-01-07 18.180 1,495,200 +10,000 0.02% 27,182,736
2022-01-10 2022-01-06 18.300 1,485,200 +2,500 0.02% 27,179,160
2022-01-07 2022-01-05 18.180 1,482,700 +10,000 0.02% 26,955,486
2022-01-04 2021-12-31 18.660 1,472,700 -1,000 0.02% 27,480,582
2021-12-29 2021-12-24 18.400 1,473,700 +5,500 0.02% 27,116,080
2021-12-28 2021-12-22 18.460 1,468,200 -1,000 0.02% 27,102,972
2021-12-22 2021-12-20 18.040 1,469,200 -500 0.02% 26,504,368
2021-12-21 2021-12-17 18.680 1,469,700 -3,500 0.02% 27,453,996
2021-12-20 2021-12-16 18.420 1,473,200 +19,500 0.02% 27,136,344
2021-12-17 2021-12-15 18.720 1,453,700 +15,000 0.02% 27,213,264
2021-12-15 2021-12-13 20.850 1,438,700 +9,000 0.02% 29,996,895
2021-12-14 2021-12-10 20.950 1,429,700 -3,000 0.02% 29,952,215
2021-12-09 2021-12-07 21.050 1,432,700 +500 0.02% 30,158,335
2021-12-08 2021-12-06 20.950 1,432,200 +18,000 0.02% 30,004,590
2021-12-07 2021-12-03 21.700 1,414,200 -7,000 0.02% 30,688,140
2021-12-06 2021-12-02 22.050 1,421,200 -4,000 0.02% 31,337,460
2021-12-03 2021-12-01 21.750 1,425,200 -2,000 0.02% 30,998,100
2021-12-02 2021-11-30 21.450 1,427,200 -11,000 0.02% 30,613,440
2021-12-01 2021-11-29 21.350 1,438,200 +3,000 0.02% 30,705,570
2021-11-30 2021-11-26 21.350 1,435,200 -3,000 0.02% 30,641,520
2021-11-26 2021-11-24 21.800 1,438,200 +5,000 0.02% 31,352,760
2021-11-25 2021-11-23 22.100 1,433,200 +1,000 0.02% 31,673,720
2021-11-24 2021-11-22 22.150 1,432,200 +2,500 0.02% 31,723,230
2021-11-23 2021-11-19 22.200 1,429,700 +101,000 0.02% 31,739,340
2021-11-22 2021-11-18 22.350 1,328,700 +3,000 0.02% 29,696,445
2021-11-19 2021-11-17 22.600 1,325,700 +24,000 0.02% 29,960,820
2021-11-18 2021-11-16 22.150 1,301,700 -42,000 0.02% 28,832,655
2021-11-17 2021-11-15 22.350 1,343,700 +10,000 0.02% 30,031,695
2021-11-16 2021-11-12 22.600 1,333,700 +99,500 0.02% 30,141,620
2021-11-15 2021-11-11 23.500 1,234,200 -500 0.02% 29,003,700
2021-11-12 2021-11-10 24.000 1,234,700 -12,500 0.02% 29,632,800
2021-11-11 2021-11-09 23.900 1,247,200 +40,000 0.02% 29,808,080
2021-11-09 2021-11-05 23.050 1,207,200 -500 0.02% 27,825,960
2021-11-08 2021-11-04 23.200 1,207,700 -136,000 0.02% 28,018,640
2021-11-05 2021-11-03 22.900 1,343,700 -5,000 0.02% 30,770,730
2021-11-01 2021-10-28 22.000 1,348,700 +2,000 0.02% 29,671,400
2021-10-29 2021-10-27 22.200 1,346,700 +3,000 0.02% 29,896,740
2021-10-28 2021-10-26 22.900 1,343,700 +5,000 0.02% 30,770,730
2021-10-27 2021-10-25 22.850 1,338,700 +1,000 0.02% 30,589,295
2021-10-22 2021-10-20 22.300 1,337,700 -2,000 0.02% 29,830,710
2021-10-20 2021-10-18 21.950 1,339,700 +500 0.02% 29,406,415
2021-10-19 2021-10-15 21.600 1,339,200 -500 0.02% 28,926,720
2021-10-11 2021-10-07 21.900 1,339,700 -1,000 0.02% 29,339,430
2021-10-08 2021-10-06 21.600 1,340,700 -3,000 0.02% 28,959,120
2021-10-06 2021-10-04 21.600 1,343,700 +1,000 0.02% 29,023,920
2021-10-04 2021-09-29 22.450 1,342,700 -50,500 0.02% 30,143,615
2021-09-30 2021-09-28 22.000 1,393,200 +50,000 0.02% 30,650,400
2021-09-28 2021-09-24 21.950 1,343,200 -51,500 0.02% 29,483,240
2021-09-27 2021-09-23 21.850 1,394,700 +8,000 0.02% 30,474,195
2021-09-24 2021-09-21 22.050 1,386,700 +49,500 0.02% 30,576,735
2021-09-23 2021-09-20 22.250 1,337,200 -500 0.02% 29,752,700
2021-09-17 2021-09-15 22.800 1,337,700 +4,000 0.02% 30,499,560
2021-09-16 2021-09-14 22.950 1,333,700 +12,000 0.02% 30,608,415
2021-09-15 2021-09-13 23.250 1,321,700 -7,000 0.02% 30,729,525
2021-09-14 2021-09-10 23.600 1,328,700 -1,500 0.02% 31,357,320
2021-09-13 2021-09-09 22.850 1,330,200 +22,000 0.02% 30,395,070
2021-09-10 2021-09-08 23.250 1,308,200 +21,000 0.02% 30,415,650
2021-09-09 2021-09-07 23.800 1,287,200 +500 0.02% 30,635,360
2021-09-08 2021-09-06 23.950 1,286,700 -5,000 0.02% 30,816,465
2021-09-07 2021-09-03 24.050 1,291,700 +21,000 0.02% 31,065,385
2021-09-06 2021-09-02 23.950 1,270,700 +2,000 0.02% 30,433,265
2021-09-03 2021-09-01 23.950 1,268,700 +2,500 0.02% 30,385,365
2021-09-02 2021-08-31 23.800 1,266,200 +20,500 0.02% 30,135,560
2021-09-01 2021-08-30 24.200 1,245,700 +9,000 0.02% 30,145,940
2021-08-31 2021-08-27 24.250 1,236,700 +12,000 0.02% 29,989,975
2021-08-30 2021-08-26 24.150 1,224,700 -32,500 0.02% 29,576,505
2021-08-27 2021-08-25 23.900 1,257,200 -2,000 0.02% 30,047,080
2021-08-25 2021-08-23 23.650 1,259,200 +15,000 0.02% 29,780,080
2021-08-24 2021-08-20 23.150 1,244,200 +34,000 0.02% 28,803,230
2021-08-23 2021-08-19 23.400 1,210,200 +2,000 0.02% 28,318,680
2021-08-20 2021-08-18 23.600 1,208,200 +2,000 0.02% 28,513,520
2021-08-19 2021-08-17 23.400 1,206,200 +24,000 0.02% 28,225,080
2021-08-18 2021-08-16 24.050 1,182,200 +22,000 0.01% 28,431,910
2021-08-17 2021-08-13 24.550 1,160,200 +16,000 0.01% 28,482,910
2021-08-16 2021-08-12 25.550 1,144,200 +2,000 0.01% 29,234,310
2021-08-13 2021-08-11 25.500 1,142,200 +31,000 0.01% 29,126,100
2021-08-12 2021-08-10 26.050 1,111,200 +33,500 0.01% 28,946,760
2021-08-11 2021-08-09 26.750 1,077,700 +5,000 0.01% 28,828,475
2021-08-10 2021-08-06 28.150 1,072,700 -20,000 0.01% 30,196,505
2021-08-09 2021-08-05 27.900 1,092,700 -17,000 0.01% 30,486,330
2021-08-06 2021-08-04 26.850 1,109,700 -50,000 0.01% 29,795,445
2021-08-05 2021-08-03 25.450 1,159,700 +63,500 0.01% 29,514,365
2021-08-04 2021-08-02 27.050 1,096,200 -36,500 0.01% 29,652,210
2021-08-03 2021-07-30 27.150 1,132,700 -64,500 0.01% 30,752,805
2021-08-02 2021-07-29 26.400 1,197,200 +3,500 0.02% 31,606,080
2021-07-30 2021-07-28 25.150 1,193,700 +10,000 0.02% 30,021,555
2021-07-29 2021-07-27 25.550 1,183,700 -104,000 0.01% 30,243,535
2021-07-28 2021-07-26 24.150 1,287,700 +5,500 0.02% 31,097,955
2021-07-27 2021-07-23 21.900 1,282,200 -1,000 0.02% 28,080,180
2021-07-21 2021-07-19 21.400 1,283,200 -5,500 0.02% 27,460,480
2021-07-19 2021-07-15 22.600 1,288,700 -20,000 0.02% 29,124,620
2021-07-16 2021-07-14 22.850 1,308,700 -500 0.02% 29,903,795
2021-07-15 2021-07-13 22.850 1,309,200 -3,500 0.02% 29,915,220
2021-07-14 2021-07-12 22.700 1,312,700 +100 0.02% 29,798,290
2021-07-13 2021-07-09 22.200 1,312,600 +10,000 0.02% 29,139,720
2021-07-12 2021-07-08 22.000 1,302,600 +4,000 0.02% 28,657,200
2021-07-09 2021-07-07 21.950 1,298,600 -1,500 0.02% 28,504,270
2021-07-08 2021-07-06 22.200 1,300,100 +10,500 0.02% 28,862,220
2021-07-07 2021-07-05 22.750 1,289,600 +1,500 0.02% 29,338,400
2021-07-06 2021-07-02 23.250 1,288,100 +10,500 0.02% 29,948,325
2021-07-05 2021-06-30 23.900 1,277,600 +1,000 0.02% 30,534,640
2021-07-02 2021-06-29 23.350 1,276,600 -1,000 0.02% 29,808,610
2021-06-29 2021-06-25 23.800 1,277,600 +2,000 0.02% 30,406,880
2021-06-25 2021-06-23 23.900 1,275,600 +3,500 0.02% 30,486,840
2021-06-24 2021-06-22 23.200 1,272,100 +3,000 0.02% 29,512,720
2021-06-23 2021-06-21 23.500 1,269,100 +1,000 0.02% 29,823,850
2021-06-22 2021-06-18 24.400 1,268,100 -68,500 0.02% 30,941,640
2021-06-21 2021-06-17 24.300 1,336,600 -11,500 0.02% 32,479,380
2021-06-18 2021-06-16 23.050 1,348,100 +3,500 0.02% 31,073,705
2021-06-17 2021-06-15 23.350 1,344,600 +10,000 0.02% 31,396,410
2021-06-16 2021-06-11 23.800 1,334,600 +1,000 0.02% 31,763,480
2021-06-10 2021-06-08 24.100 1,333,600 -2,000 0.02% 32,139,760
2021-06-08 2021-06-04 23.500 1,335,600 +10,000 0.02% 31,386,600
2021-06-07 2021-06-03 24.150 1,325,600 +2,000 0.02% 32,013,240
2021-06-04 2021-06-02 24.700 1,323,600 -2,000 0.02% 32,692,920
2021-06-03 2021-06-01 24.900 1,325,600 -2,000 0.02% 33,007,440
2021-06-02 2021-05-31 24.500 1,327,600 -1,500 0.02% 32,526,200
2021-06-01 2021-05-28 24.150 1,329,100 +20,500 0.02% 32,097,765
2021-05-31 2021-05-27 24.800 1,308,600 -37,500 0.02% 32,453,280
2021-05-28 2021-05-26 23.500 1,346,100 +4,000 0.02% 31,633,350
2021-05-26 2021-05-24 22.900 1,342,100 -500 0.02% 30,734,090
2021-05-25 2021-05-21 22.400 1,342,600 -9,000 0.02% 30,074,240
2021-05-24 2021-05-20 22.250 1,351,600 +9,500 0.02% 30,073,100
2021-05-21 2021-05-18 23.000 1,342,100 +2,500 0.02% 30,868,300
2021-05-20 2021-05-17 23.250 1,339,600 +19,500 0.02% 31,145,700
2021-05-18 2021-05-14 23.750 1,320,100 -500 0.02% 31,352,375
2021-05-14 2021-05-12 23.800 1,320,600 +32,000 0.02% 31,430,280
2021-05-13 2021-05-11 23.000 1,288,600 +59,500 0.02% 29,637,800
2021-05-12 2021-05-10 24.050 1,229,100 +4,000 0.02% 29,559,855
2021-05-11 2021-05-07 24.200 1,225,100 +23,500 0.02% 29,647,420
2021-05-10 2021-05-06 25.050 1,201,600 -500 0.02% 30,100,080
2021-05-07 2021-05-05 25.200 1,202,100 +2,000 0.02% 30,292,920
2021-05-05 2021-05-03 24.750 1,200,100 +7,000 0.02% 29,702,475
2021-05-04 2021-04-30 25.050 1,193,100 -2,000 0.02% 29,887,155
2021-04-30 2021-04-28 25.050 1,195,100 +40,000 0.02% 29,937,255
2021-04-29 2021-04-27 25.150 1,155,100 +4,000 0.01% 29,050,765
2021-04-28 2021-04-26 25.400 1,151,100 +9,000 0.01% 29,237,940
2021-04-27 2021-04-23 25.700 1,142,100 -2,000 0.01% 29,351,970
2021-04-26 2021-04-22 25.900 1,144,100 -2,000 0.01% 29,632,190
2021-04-23 2021-04-21 25.800 1,146,100 +2,000 0.01% 29,569,380
2021-04-22 2021-04-20 25.900 1,144,100 +1,500 0.01% 29,632,190
2021-04-21 2021-04-19 26.400 1,142,600 +2,000 0.01% 30,164,640
2021-04-20 2021-04-16 25.750 1,140,600 +7,500 0.01% 29,370,450
2021-04-16 2021-04-14 26.100 1,133,100 -12,000 0.01% 29,573,910
2021-04-14 2021-04-12 25.200 1,145,100 +4,500 0.01% 28,856,520
2021-04-13 2021-04-09 26.200 1,140,600 +10,500 0.01% 29,883,720
2021-04-12 2021-04-08 26.600 1,130,100 -8,000 0.01% 30,060,660
2021-04-09 2021-04-07 27.200 1,138,100 -39,500 0.01% 30,956,320
2021-04-08 2021-04-01 25.900 1,177,600 -2,000 0.01% 30,499,840
2021-04-07 2021-03-31 24.700 1,179,600 -500 0.01% 29,136,120
2021-04-01 2021-03-30 24.800 1,180,100 +2,000 0.01% 29,266,480
2021-03-31 2021-03-29 24.550 1,178,100 -500 0.01% 28,922,355
2021-03-30 2021-03-26 24.150 1,178,600 -4,500 0.01% 28,463,190
2021-03-29 2021-03-25 23.950 1,183,100 -4,000 0.01% 28,335,245
2021-03-26 2021-03-24 24.400 1,187,100 +19,000 0.02% 28,965,240
2021-03-25 2021-03-23 25.350 1,168,100 +6,000 0.01% 29,611,335
2021-03-24 2021-03-22 26.000 1,162,100 +10,000 0.01% 30,214,600
2021-03-23 2021-03-19 25.900 1,152,100 +29,500 0.01% 29,839,390
2021-03-19 2021-03-17 26.500 1,122,600 -4,500 0.01% 29,748,900
2021-03-18 2021-03-16 25.950 1,127,100 +1,000 0.01% 29,248,245
2021-03-17 2021-03-15 25.500 1,126,100 -1,000 0.01% 28,715,550
2021-03-16 2021-03-12 25.500 1,127,100 -1,000 0.01% 28,741,050
2021-03-15 2021-03-11 26.700 1,128,100 -7,500 0.01% 30,120,270
2021-03-12 2021-03-10 24.250 1,135,600 +5,000 0.01% 27,538,300
2021-03-11 2021-03-09 24.400 1,130,600 +42,500 0.01% 27,586,640
2021-03-10 2021-03-08 25.450 1,088,100 +1,500 0.01% 27,692,145
2021-03-09 2021-03-05 26.850 1,086,600 +24,500 0.01% 29,175,210
2021-03-08 2021-03-04 27.250 1,062,100 +53,200 0.01% 28,942,225
2021-03-05 2021-03-03 27.800 1,008,900 -7,000 0.01% 28,047,420
2021-03-04 2021-03-02 27.750 1,015,900 -4,500 0.01% 28,191,225
2021-03-03 2021-03-01 26.750 1,020,400 -15,000 0.01% 27,295,700
2021-03-02 2021-02-26 25.050 1,035,400 -43,000 0.01% 25,936,770
2021-03-01 2021-02-25 26.000 1,078,400 +22,000 0.01% 28,038,400
2021-02-26 2021-02-24 25.600 1,056,400 -11,500 0.01% 27,043,840
2021-02-25 2021-02-23 26.500 1,067,900 +4,500 0.01% 28,299,350
2021-02-24 2021-02-22 26.100 1,063,400 -2,500 0.01% 27,754,740
2021-02-23 2021-02-19 27.500 1,065,900 -11,500 0.01% 29,312,250
2021-02-22 2021-02-18 27.650 1,077,400 +52,500 0.01% 29,790,110
2021-02-19 2021-02-17 26.950 1,024,900 +7,500 0.01% 27,621,055
2021-02-18 2021-02-16 26.500 1,017,400 -5,000 0.01% 26,961,100
2021-02-17 2021-02-11 25.700 1,022,400 +5,000 0.01% 26,275,680
2021-02-16 2021-02-09 24.850 1,017,400 +500 0.01% 25,282,390
2021-02-10 2021-02-08 23.600 1,016,900 +4,500 0.01% 23,998,840
2021-02-09 2021-02-05 24.400 1,012,400 +40,000 0.01% 24,702,560
2021-02-08 2021-02-04 27.300 972,400 +19,000 0.01% 26,546,520
2021-02-05 2021-02-03 27.950 953,400 -1,000 0.01% 26,647,530
2021-02-04 2021-02-02 28.050 954,400 +20,000 0.01% 26,770,920
2021-02-03 2021-02-01 28.600 934,400 -3,500 0.01% 26,723,840
2021-02-02 2021-01-29 26.450 937,900 -8,500 0.01% 24,807,455
2021-02-01 2021-01-28 26.700 946,400 +63,000 0.01% 25,268,880
2021-01-29 2021-01-27 29.200 883,400 -10,000 0.01% 25,795,280
2021-01-28 2021-01-26 30.150 893,400 +15,000 0.01% 26,936,010
2021-01-27 2021-01-25 30.000 878,400 -33,000 0.01% 26,352,000
2021-01-26 2021-01-22 27.250 911,400 +18,500 0.01% 24,835,650
2021-01-22 2021-01-20 29.500 892,900 +6,000 0.01% 26,340,550
2021-01-21 2021-01-19 29.600 886,900 +29,000 0.01% 26,252,240
2021-01-20 2021-01-18 29.250 857,900 -54,000 0.01% 25,093,575
2021-01-19 2021-01-15 27.650 911,900 -3,000 0.01% 25,214,035
2021-01-18 2021-01-14 28.150 914,900 -50,000 0.01% 25,754,435
2021-01-15 2021-01-13 26.200 964,900 +2,600 0.01% 25,280,380
2021-01-14 2021-01-12 27.000 962,300 -25,000 0.01% 25,982,100
2021-01-13 2021-01-11 25.300 987,300 -18,500 0.01% 24,978,690
2021-01-12 2021-01-08 25.000 1,005,800 -36,000 0.01% 25,145,000
2021-01-11 2021-01-07 22.600 1,041,800 +11,000 0.01% 23,544,680
2021-01-08 2021-01-06 22.000 1,030,800 -54,500 0.01% 22,677,600
2021-01-07 2021-01-05 19.480 1,085,300 +27,500 0.01% 21,141,644
2021-01-06 2021-01-04 21.550 1,057,800 +52,500 0.01% 22,795,590
2021-01-05 2020-12-31 22.100 1,005,300 -17,000 0.01% 22,217,130
2021-01-04 2020-12-29 18.220 1,022,300 +9,500 0.01% 18,626,306
2020-12-30 2020-12-28 18.240 1,012,800 +15,500 0.01% 18,473,472
2020-12-29 2020-12-24 19.040 997,300 +7,500 0.01% 18,988,592
2020-12-28 2020-12-22 18.960 989,800 +13,500 0.01% 18,766,608
2020-12-23 2020-12-21 19.140 976,300 -4,500 0.01% 18,686,382
2020-12-22 2020-12-18 19.860 980,800 +6,500 0.01% 19,478,688
2020-12-21 2020-12-17 20.950 974,300 -16,000 0.01% 20,411,585
2020-12-18 2020-12-16 20.200 990,300 +6,500 0.01% 20,004,060
2020-12-17 2020-12-15 21.250 983,800 +3,000 0.01% 20,905,750
2020-12-16 2020-12-14 22.100 980,800 -20,000 0.01% 21,675,680
2020-12-15 2020-12-11 22.050 1,000,800 +5,000 0.01% 22,067,640
2020-12-14 2020-12-10 22.250 995,800 -1,000 0.01% 22,156,550
2020-12-11 2020-12-09 22.250 996,800 +3,000 0.01% 22,178,800
2020-12-10 2020-12-08 22.100 993,800 +500 0.01% 21,962,980
2020-12-09 2020-12-07 21.750 993,300 -35,500 0.01% 21,604,275
2020-12-08 2020-12-04 21.000 1,028,800 +5,000 0.01% 21,604,800
2020-12-07 2020-12-03 22.200 1,023,800 +3,000 0.01% 22,728,360
2020-12-04 2020-12-02 22.250 1,020,800 -5,000 0.01% 22,712,800
2020-12-03 2020-12-01 21.500 1,025,800 -6,500 0.01% 22,054,700
2020-12-02 2020-11-30 21.650 1,032,300 -12,000 0.01% 22,349,295
2020-12-01 2020-11-27 22.250 1,044,300 +25,000 0.01% 23,235,675
2020-11-30 2020-11-26 22.050 1,019,300 +1,500 0.01% 22,475,565
2020-11-27 2020-11-25 21.900 1,017,800 +22,000 0.01% 22,289,820
2020-11-26 2020-11-24 22.800 995,800 +4,000 0.01% 22,704,240
2020-11-19 2020-11-17 22.900 991,800 -9,000 0.01% 22,712,220
2020-11-17 2020-11-13 23.450 1,000,800 -6,000 0.01% 23,468,760
2020-11-16 2020-11-12 22.850 1,006,800 -2,000 0.01% 23,005,380
2020-11-13 2020-11-11 22.450 1,008,800 +7,500 0.01% 22,647,560
2020-11-12 2020-11-10 24.200 1,001,300 +4,500 0.01% 24,231,460
2020-11-11 2020-11-09 24.700 996,800 +2,000 0.01% 24,620,960
2020-11-10 2020-11-06 24.100 994,800 -55,000 0.01% 23,974,680
2020-11-09 2020-11-05 23.950 1,049,800 -4,000 0.01% 25,142,710
2020-11-06 2020-11-04 22.300 1,053,800 +6,000 0.01% 23,499,740
2020-11-05 2020-11-03 23.850 1,047,800 +10,000 0.01% 24,990,030
2020-11-04 2020-11-02 22.800 1,037,800 -7,000 0.01% 23,661,840
2020-11-03 2020-10-30 22.750 1,044,800 -101,600 0.01% 23,769,200
2020-11-02 2020-10-29 22.000 1,146,400 +7,500 0.01% 25,220,800
2020-10-30 2020-10-28 21.550 1,138,900 -16,500 0.01% 24,543,295
2020-10-28 2020-10-23 20.400 1,155,400 -15,000 0.02% 23,570,160
2020-10-23 2020-10-21 20.050 1,170,400 +8,500 0.02% 23,466,520
2020-10-22 2020-10-20 20.550 1,161,900 +4,500 0.02% 23,877,045
2020-10-21 2020-10-19 20.600 1,157,400 -21,000 0.02% 23,842,440
2020-10-20 2020-10-16 19.960 1,178,400 +13,000 0.02% 23,520,864
2020-10-19 2020-10-15 19.800 1,165,400 +27,500 0.02% 23,074,920
2020-10-15 2020-10-12 20.600 1,137,900 -8,000 0.01% 23,440,740
2020-10-09 2020-10-07 18.960 1,145,900 -10,000 0.01% 21,726,264
2020-10-08 2020-10-06 18.500 1,155,900 -8,500 0.02% 21,384,150
2020-10-07 2020-10-05 17.280 1,164,400 +3,000 0.02% 20,120,832
2020-10-06 2020-09-30 18.120 1,161,400 -1,000 0.02% 21,044,568
2020-10-05 2020-09-29 17.700 1,162,400 +500 0.02% 20,574,480
2020-09-30 2020-09-28 17.860 1,161,900 +4,000 0.02% 20,751,534
2020-09-29 2020-09-25 18.580 1,157,900 +500 0.02% 21,513,782
2020-09-28 2020-09-24 19.340 1,157,400 -12,000 0.02% 22,384,116
2020-09-25 2020-09-23 20.150 1,169,400 -17,500 0.02% 23,563,410
2020-09-23 2020-09-21 20.400 1,186,900 +4,500 0.02% 24,212,760
2020-09-22 2020-09-18 20.600 1,182,400 +3,000 0.02% 24,357,440
2020-09-21 2020-09-17 19.940 1,179,400 +44,500 0.02% 23,517,236
2020-09-18 2020-09-16 20.250 1,134,900 +23,500 0.01% 22,981,725
2020-09-17 2020-09-15 19.540 1,111,400 -21,000 0.01% 21,716,756
2020-09-16 2020-09-14 19.160 1,132,400 +4,500 0.01% 21,696,784
2020-09-15 2020-09-11 19.480 1,127,900 -8,000 0.01% 21,971,492
2020-09-14 2020-09-10 18.240 1,135,900 -54,400 0.01% 20,718,816
2020-09-11 2020-09-09 18.420 1,190,300 +25,500 0.02% 21,925,326
2020-09-10 2020-09-08 18.800 1,164,800 -15,000 0.02% 21,898,240
2020-09-09 2020-09-07 18.240 1,179,800 +60,000 0.02% 21,519,552
2020-09-08 2020-09-04 23.650 1,119,800 -15,200 0.01% 26,483,270
2020-09-07 2020-09-03 24.600 1,135,000 +25,500 0.01% 27,921,000
2020-09-04 2020-09-02 24.950 1,109,500 +36,500 0.01% 27,682,025
2020-09-03 2020-09-01 25.000 1,073,000 -1,000 0.01% 26,825,000
2020-09-02 2020-08-31 24.900 1,074,000 +6,500 0.01% 26,742,600
2020-09-01 2020-08-28 25.750 1,067,500 +9,500 0.01% 27,488,125
2020-08-31 2020-08-27 25.700 1,058,000 -1,000 0.01% 27,190,600
2020-08-28 2020-08-26 24.950 1,059,000 +245,000 0.01% 26,422,050
2020-08-27 2020-08-25 25.950 814,000 +4,000 0.01% 21,123,300
2020-08-26 2020-08-24 25.700 810,000 +18,500 0.01% 20,817,000
2020-08-25 2020-08-21 25.950 791,500 +12,000 0.01% 20,539,425
2020-08-24 2020-08-20 26.900 779,500 +26,500 0.01% 20,968,550
2020-08-21 2020-08-19 26.050 753,000 +37,500 0.01% 19,615,650
2020-08-20 2020-08-18 26.600 715,500 -7,000 0.01% 19,032,300
2020-08-19 2020-08-17 27.150 722,500 -3,500 0.01% 19,615,875
2020-08-18 2020-08-14 27.500 726,000 -19,500 0.01% 19,965,000
2020-08-17 2020-08-13 27.450 745,500 +3,000 0.01% 20,463,975
2020-08-14 2020-08-12 26.850 742,500 +12,500 0.01% 19,936,125
2020-08-13 2020-08-11 27.700 730,000 +10,500 0.01% 20,221,000
2020-08-12 2020-08-10 27.800 719,500 +14,500 0.01% 20,002,100
2020-08-11 2020-08-07 29.900 705,000 +141,000 0.01% 21,079,500
2020-08-10 2020-08-06 32.750 564,000 +42,500 0.01% 18,471,000
2020-08-07 2020-08-05 32.000 521,500 +39,000 0.01% 16,688,000
2020-08-06 2020-08-04 30.500 482,500 +2,500 0.01% 14,716,250
2020-08-05 2020-08-03 31.300 480,000 +1,000 0.01% 15,024,000
2020-08-04 2020-07-31 29.850 479,000 -57,500 0.01% 14,298,150
2020-08-03 2020-07-30 28.200 536,500 -16,500 0.01% 15,129,300
2020-07-31 2020-07-29 28.600 553,000 -13,000 0.01% 15,815,800
2020-07-30 2020-07-28 26.300 566,000 -277,000 0.01% 14,885,800
2020-07-29 2020-07-27 24.850 843,000 +6,500 0.01% 20,948,550
2020-07-28 2020-07-24 25.650 836,500 +39,000 0.01% 21,456,225
2020-07-27 2020-07-23 27.700 797,500 +72,500 0.01% 22,090,750
2020-07-24 2020-07-22 27.000 725,000 +342,000 0.01% 19,575,000
2020-07-23 2020-07-21 29.350 383,000 -24,500 0.01% 11,241,050
2020-07-22 2020-07-20 28.200 407,500 +60,500 0.01% 11,491,500
2020-07-21 2020-07-17 29.000 347,000 +12,000 0.00% 10,063,000
2020-07-20 2020-07-16 28.750 335,000 +19,500 0.00% 9,631,250
2020-07-17 2020-07-15 38.450 315,500 +23,500 0.00% 12,130,975
2020-07-16 2020-07-14 41.800 292,000 -36,100 0.00% 12,205,600
2020-07-15 2020-07-13 41.950 328,100 -21,500 0.01% 13,763,795
2020-07-14 2020-07-10 41.250 349,600 -15,500 0.01% 14,421,000
2020-07-13 2020-07-09 39.950 365,100 +39,500 0.01% 14,585,745
2020-07-10 2020-07-08 39.900 325,600 -6,500 0.01% 12,991,440
2020-07-09 2020-07-07 36.550 332,100 +64,700 0.01% 12,138,255
2020-07-08 2020-07-06 40.100 267,400 -9,500 0.00% 10,722,740
2020-07-07 2020-07-03 33.250 276,900 +7,200 0.00% 9,206,925
2020-07-06 2020-07-02 31.600 269,700 -653,500 0.00% 8,522,520
2020-07-03 2020-06-30 27.000 923,200 +23,000 0.02% 24,926,400
2020-07-02 2020-06-29 26.600 900,200 +72,500 0.02% 23,945,320
2020-06-30 2020-06-26 28.600 827,700 -33,000 0.01% 23,672,220
2020-06-29 2020-06-24 27.450 860,700 +18,000 0.02% 23,626,215
2020-06-26 2020-06-23 26.450 842,700 +11,000 0.01% 22,289,415
2020-06-24 2020-06-22 24.200 831,700 +12,500 0.01% 20,127,140
2020-06-23 2020-06-19 22.900 819,200 -9,000 0.01% 18,759,680
2020-06-22 2020-06-18 23.200 828,200 -32,800 0.01% 19,214,240
2020-06-19 2020-06-17 21.700 861,000 -18,000 0.02% 18,683,700
2020-06-18 2020-06-16 21.350 879,000 -37,900 0.02% 18,766,650
2020-06-17 2020-06-15 19.080 916,900 -9,000 0.02% 17,494,452
2020-06-16 2020-06-12 19.380 925,900 +10,000 0.02% 17,943,942
2020-06-15 2020-06-11 18.760 915,900 -31,000 0.02% 17,182,284
2020-06-12 2020-06-10 18.840 946,900 +58,500 0.02% 17,839,596
2020-06-11 2020-06-09 19.440 888,400 +8,000 0.02% 17,270,496
2020-06-10 2020-06-08 19.860 880,400 +2,000 0.02% 17,484,744
2020-06-09 2020-06-05 19.700 878,400 -38,000 0.02% 17,304,480
2020-06-08 2020-06-04 18.680 916,400 +21,500 0.02% 17,118,352
2020-06-05 2020-06-03 18.740 894,900 -16,500 0.02% 16,770,426
2020-06-04 2020-06-02 18.700 911,400 +39,000 0.02% 17,043,180
2020-06-03 2020-06-01 18.180 872,400 -83,500 0.02% 15,860,232
2020-06-02 2020-05-29 16.840 955,900 +3,000 0.02% 16,097,356
2020-06-01 2020-05-28 16.640 952,900 +8,000 0.02% 15,856,256
2020-05-29 2020-05-27 17.400 944,900 +10,000 0.02% 16,441,260
2020-05-28 2020-05-26 17.460 934,900 -1,500 0.02% 16,323,354
2020-05-27 2020-05-25 17.580 936,400 +13,000 0.02% 16,461,912
2020-05-26 2020-05-22 16.920 923,400 +27,500 0.02% 15,623,928
2020-05-25 2020-05-21 17.500 895,900 +47,500 0.02% 15,678,250
2020-05-22 2020-05-20 18.820 848,400 +12,000 0.02% 15,966,888
2020-05-21 2020-05-19 19.300 836,400 -31,000 0.02% 16,142,520
2020-05-20 2020-05-18 17.940 867,400 +49,000 0.02% 15,561,156
2020-05-19 2020-05-15 19.160 818,400 -7,000 0.02% 15,680,544
2020-05-18 2020-05-14 18.840 825,400 -40,000 0.02% 15,550,536
2020-05-15 2020-05-13 17.180 865,400 +27,200 0.02% 14,867,572
2020-05-14 2020-05-12 17.140 838,200 -30,500 0.02% 14,366,748
2020-05-13 2020-05-11 17.040 868,700 -1,000 0.02% 14,802,648
2020-05-12 2020-05-08 17.040 869,700 -38,000 0.02% 14,819,688
2020-05-11 2020-05-07 16.940 907,700 +2,500 0.02% 15,376,438
2020-05-08 2020-05-06 16.900 905,200 -104,000 0.02% 15,297,880
2020-05-07 2020-05-05 15.260 1,009,200 -6,000 0.02% 15,400,392
2020-05-06 2020-05-04 15.200 1,015,200 -52,500 0.02% 15,431,040
2020-05-05 2020-04-29 14.820 1,067,700 +19,000 0.02% 15,823,314
2020-05-04 2020-04-28 14.980 1,048,700 +18,500 0.02% 15,709,526
2020-04-29 2020-04-27 14.060 1,030,200 +51,000 0.02% 14,484,612
2020-04-28 2020-04-24 14.040 979,200 +5,000 0.02% 13,747,968
2020-04-27 2020-04-23 14.560 974,200 +4,000 0.02% 14,184,352
2020-04-24 2020-04-22 15.000 970,200 -33,000 0.02% 14,553,000
2020-04-23 2020-04-21 14.820 1,003,200 +20,000 0.02% 14,867,424
2020-04-22 2020-04-20 15.580 983,200 -6,000 0.02% 15,318,256
2020-04-21 2020-04-17 15.040 989,200 +22,000 0.02% 14,877,568
2020-04-20 2020-04-16 14.940 967,200 -15,000 0.02% 14,449,968
2020-04-17 2020-04-15 14.320 982,200 -11,000 0.02% 14,065,104
2020-04-16 2020-04-14 14.040 993,200 -2,000 0.02% 13,944,528
2020-04-15 2020-04-09 13.960 995,200 +50,000 0.02% 13,892,992
2020-04-14 2020-04-08 13.960 945,200 -8,000 0.02% 13,194,992
2020-04-09 2020-04-07 13.280 953,200 -10,000 0.02% 12,658,496
2020-04-08 2020-04-06 12.780 963,200 -9,000 0.02% 12,309,696
2020-04-07 2020-04-03 12.180 972,200 +7,000 0.02% 11,841,396
2020-04-06 2020-04-02 12.460 965,200 -17,000 0.02% 12,026,392
2020-04-03 2020-04-01 12.140 982,200 +7,000 0.02% 11,923,908
2020-04-02 2020-03-31 12.200 975,200 +8,000 0.02% 11,897,440
2020-04-01 2020-03-30 11.780 967,200 +2,000 0.02% 11,393,616
2020-03-27 2020-03-25 12.660 965,200 -14,000 0.02% 12,219,432
2020-03-26 2020-03-24 12.120 979,200 -3,500 0.02% 11,867,904
2020-03-25 2020-03-23 11.380 982,700 +10,000 0.02% 11,183,126
2020-03-24 2020-03-20 12.160 972,700 +7,000 0.02% 11,828,032
2020-03-23 2020-03-19 11.900 965,700 +1,000 0.02% 11,491,830
2020-03-20 2020-03-18 11.660 964,700 -1,000 0.02% 11,248,402
2020-03-19 2020-03-17 12.240 965,700 -12,500 0.02% 11,820,168
2020-03-18 2020-03-16 12.000 978,200 +18,000 0.02% 11,738,400
2020-03-16 2020-03-12 13.160 960,200 -40,000 0.02% 12,636,232
2020-03-13 2020-03-11 13.820 1,000,200 +47,000 0.02% 13,822,764
2020-03-12 2020-03-10 14.320 953,200 +1,000 0.02% 13,649,824
2020-03-11 2020-03-09 13.960 952,200 +25,500 0.02% 13,292,712
2020-03-10 2020-03-06 15.260 926,700 -30,000 0.02% 14,141,442
2020-03-09 2020-03-05 14.980 956,700 -1,500 0.02% 14,331,366
2020-03-06 2020-03-04 14.700 958,200 +579,500 0.02% 14,085,540
2020-03-05 2020-03-03 15.100 378,700 +10,000 0.01% 5,718,370
2020-03-04 2020-03-02 15.220 368,700 +4,500 0.01% 5,611,614
2020-03-03 2020-02-28 15.100 364,200 +99,000 0.01% 5,499,420
2020-02-28 2020-02-26 16.020 265,200 -13,000 0.01% 4,248,504
2020-02-27 2020-02-25 16.620 278,200 -2,000 0.01% 4,623,684
2020-02-26 2020-02-24 15.500 280,200 +4,000 0.01% 4,343,100
2020-02-25 2020-02-21 15.220 276,200 -7,000 0.01% 4,203,764
2020-02-24 2020-02-20 15.740 283,200 +14,500 0.01% 4,457,568
2020-02-20 2020-02-18 15.180 268,700 +3,000 0.01% 4,078,866
2020-02-19 2020-02-17 16.140 265,700 +1,500 0.01% 4,288,398
2020-02-18 2020-02-14 16.260 264,200 +39,500 0.01% 4,295,892
2020-02-17 2020-02-13 17.280 224,700 -47,000 0.00% 3,882,816
2020-02-14 2020-02-12 16.220 271,700 +5,500 0.01% 4,406,974
2020-02-13 2020-02-11 16.460 266,200 +12,000 0.01% 4,381,652
2020-02-12 2020-02-10 16.760 254,200 +5,000 0.00% 4,260,392
2020-02-11 2020-02-07 17.360 249,200 +19,300 0.00% 4,326,112
2020-02-10 2020-02-06 17.180 229,900 -12,800 0.00% 3,949,682
2020-02-07 2020-02-05 16.800 242,700 -229,000 0.00% 4,077,360
2020-02-06 2020-02-04 15.480 471,700 +40,000 0.01% 7,301,916
2020-02-05 2020-02-03 14.720 431,700 +1,000 0.01% 6,354,624
2020-02-04 2020-01-31 14.300 430,700 +4,500 0.01% 6,159,010
2020-02-03 2020-01-30 14.080 426,200 +5,500 0.01% 6,000,896
2020-01-31 2020-01-29 15.620 420,700 +3,000 0.01% 6,571,334
2020-01-30 2020-01-24 16.140 417,700 +230,500 0.01% 6,741,678
2020-01-29 2020-01-22 16.100 187,200 -25,000 0.00% 3,013,920
2020-01-23 2020-01-21 15.000 212,200 -39,500 0.00% 3,183,000
2020-01-22 2020-01-20 15.880 251,700 -3,500 0.00% 3,996,996
2020-01-21 2020-01-17 15.440 255,200 +1,000 0.01% 3,940,288
2020-01-20 2020-01-16 15.280 254,200 +17,000 0.01% 3,884,176
2020-01-17 2020-01-15 14.400 237,200 -18,000 0.00% 3,415,680
2020-01-16 2020-01-14 13.640 255,200 +5,000 0.01% 3,480,928
2020-01-15 2020-01-13 13.680 250,200 -24,000 0.00% 3,422,736
2020-01-10 2020-01-08 12.720 274,200 +14,000 0.01% 3,487,824
2020-01-09 2020-01-07 12.600 260,200 +40,000 0.01% 3,278,520
2020-01-08 2020-01-06 13.040 220,200 -25,500 0.00% 2,871,408
2020-01-07 2020-01-03 12.640 245,700 +17,500 0.00% 3,105,648
2020-01-03 2019-12-31 11.940 228,200 +4,000 0.00% 2,724,708
2020-01-02 2019-12-27 11.820 224,200 -3,000 0.00% 2,650,044
2019-12-30 2019-12-24 11.420 227,200 -8,500 0.00% 2,594,624
2019-12-18 2019-12-16 11.340 235,700 -10,000 0.00% 2,672,838
2019-12-12 2019-12-10 11.140 245,700 -3,000 0.00% 2,737,098
2019-12-11 2019-12-09 10.820 248,700 +5,000 0.00% 2,690,934
2019-12-10 2019-12-06 10.780 243,700 -1,000 0.00% 2,627,086
2019-12-09 2019-12-05 10.620 244,700 -7,000 0.00% 2,598,714
2019-12-06 2019-12-04 10.360 251,700 -4,000 0.00% 2,607,612
2019-12-05 2019-12-03 10.100 255,700 -1,000 0.01% 2,582,570
2019-12-03 2019-11-29 9.980 256,700 +6,000 0.01% 2,561,866
2019-12-02 2019-11-28 10.340 250,700 -10,000 0.00% 2,592,238
2019-11-27 2019-11-25 10.140 260,700 +3,637 0.01% 2,643,498
2019-11-26 2019-11-22 10.120 257,063 +4,363 0.01% 2,601,478
2019-11-22 2019-11-20 10.140 252,700 +9,000 0.01% 2,562,378
2019-11-21 2019-11-19 10.180 243,700 -10,000 0.00% 2,480,866
2019-11-19 2019-11-15 10.600 253,700 -10,000 0.01% 2,689,220
2019-11-18 2019-11-14 10.900 263,700 -10,000 0.01% 2,874,330
2019-11-15 2019-11-13 10.340 273,700 -24,000 0.01% 2,830,058
2019-11-14 2019-11-12 9.720 297,700 +20,000 0.01% 2,893,644
2019-11-13 2019-11-11 9.690 277,700 +5,000 0.01% 2,690,913
2019-11-11 2019-11-07 9.830 272,700 +20,000 0.01% 2,680,641
2019-11-08 2019-11-06 10.300 252,700 -10,000 0.01% 2,602,810
2019-11-06 2019-11-04 10.360 262,700 -4,000 0.01% 2,721,572
2019-11-05 2019-11-01 10.100 266,700 -100,000 0.01% 2,693,670
2019-11-04 2019-10-31 9.990 366,700 -3,000 0.01% 3,663,333
2019-10-31 2019-10-29 9.690 369,700 +20,000 0.01% 3,582,393
2019-10-30 2019-10-28 9.690 349,700 +10,000 0.01% 3,388,593
2019-10-22 2019-10-18 9.690 339,700 +10,000 0.01% 3,291,693
2019-10-14 2019-10-10 9.720 329,700 +100,000 0.01% 3,204,684
2019-09-24 2019-09-20 10.720 229,700 -3,500 0.00% 2,462,384
2019-09-18 2019-09-16 10.560 233,200 -500 0.00% 2,462,592
2019-09-17 2019-09-13 10.140 233,700 -100 0.00% 2,369,718
2019-09-11 2019-09-09 9.890 233,800 -87,500 0.00% 2,312,282
2019-09-09 2019-09-05 9.190 321,300 -117,000 0.01% 2,952,747
2019-09-06 2019-09-04 8.810 438,300 +14,500 0.01% 3,861,423
2019-08-28 2019-08-26 8.730 423,800 -20,000 0.01% 3,699,774
2019-08-23 2019-08-21 9.100 443,800 -94,000 0.01% 4,038,580
2019-08-22 2019-08-20 8.630 537,800 -10,000 0.01% 4,641,214
2019-08-19 2019-08-15 8.300 547,800 +5,000 0.01% 4,546,740
2019-08-12 2019-08-08 8.660 542,800 +100,000 0.01% 4,700,648
2019-08-02 2019-07-31 9.290 442,800 -4,000 0.01% 4,113,612
2019-07-31 2019-07-29 9.120 446,800 -10,000 0.01% 4,074,816
2019-07-26 2019-07-24 8.730 456,800 -11,000 0.01% 3,987,864
2019-07-24 2019-07-22 8.510 467,800 -1,000 0.01% 3,980,978
2019-07-23 2019-07-19 8.470 468,800 +1,000 0.01% 3,970,736
2019-07-19 2019-07-17 8.510 467,800 -20,000 0.01% 3,980,978
2019-07-18 2019-07-16 8.480 487,800 -6,000 0.01% 4,136,544
2019-07-17 2019-07-15 8.430 493,800 -20,000 0.01% 4,162,734
2019-07-15 2019-07-11 8.420 513,800 +17,000 0.01% 4,326,196
2019-07-11 2019-07-09 8.280 496,800 +5,000 0.01% 4,113,504
2019-07-05 2019-07-03 8.740 491,800 -2,500 0.01% 4,298,332
2019-07-03 2019-06-28 8.700 494,300 -300 0.01% 4,300,410
2019-06-28 2019-06-26 8.340 494,600 +1,000 0.01% 4,124,964
2019-06-26 2019-06-24 8.540 493,600 +2,500 0.01% 4,215,344
2019-06-24 2019-06-20 8.610 491,100 -5,000 0.01% 4,228,371
2019-06-21 2019-06-19 8.490 496,100 +20,000 0.01% 4,211,889
2019-06-20 2019-06-18 8.330 476,100 +5,000 0.01% 3,965,913
2019-06-19 2019-06-17 8.230 471,100 -1,000 0.01% 3,877,153
2019-06-17 2019-06-13 8.550 472,100 +17,000 0.01% 4,036,455
2019-06-14 2019-06-12 8.690 455,100 -21,000 0.01% 3,954,819
2019-06-13 2019-06-11 8.980 476,100 -4,000 0.01% 4,275,378
2019-06-12 2019-06-10 8.960 480,100 +4,000 0.01% 4,301,696
2019-06-11 2019-06-06 8.760 476,100 -20,000 0.01% 4,170,636
2019-06-06 2019-06-04 8.840 496,100 -2,500 0.01% 4,385,524
2019-06-04 2019-05-31 9.430 498,600 -13,000 0.01% 4,701,798
2019-05-31 2019-05-29 9.090 511,600 +1,000 0.01% 4,650,444
2019-05-30 2019-05-28 9.270 510,600 -7,000 0.01% 4,733,262
2019-05-29 2019-05-27 9.270 517,600 +55,000 0.01% 4,798,152
2019-05-27 2019-05-23 8.800 462,600 +9,500 0.01% 4,070,880
2019-05-24 2019-05-22 9.070 453,100 -5,500 0.01% 4,109,617
2019-05-23 2019-05-21 8.580 458,600 -600 0.01% 3,934,788
2019-05-20 2019-05-16 8.030 459,200 -6,000 0.01% 3,687,376
2019-05-10 2019-05-08 8.040 465,200 +500 0.01% 3,740,208
2019-05-08 2019-05-06 8.400 464,700 +6,000 0.01% 3,903,480
2019-05-07 2019-05-03 9.120 458,700 -2,500 0.01% 4,183,344
2019-05-06 2019-05-02 8.510 461,200 -600 0.01% 3,924,812
2019-05-03 2019-04-30 8.390 461,800 -5,000 0.01% 3,874,502
2019-04-24 2019-04-18 8.370 466,800 +2,000 0.01% 3,907,116
2019-04-02 2019-03-29 7.940 464,800 +2,000 0.01% 3,690,512
2019-03-29 2019-03-27 7.670 462,800 -5,000 0.01% 3,549,676
2019-03-19 2019-03-15 8.090 467,800 +5,000 0.01% 3,784,502
2019-03-18 2019-03-14 8.150 462,800 +185,000 0.01% 3,771,820
2019-03-07 2019-03-05 8.440 277,800 -177,500 0.01% 2,344,632
2019-03-04 2019-02-28 7.950 455,300 +121,500 0.01% 3,619,635
2019-03-01 2019-02-27 8.070 333,800 +50,000 0.01% 2,693,766
2019-02-26 2019-02-22 8.480 283,800 -270,000 0.01% 2,406,624
2019-02-25 2019-02-21 8.040 553,800 +20,000 0.01% 4,452,552
2019-02-19 2019-02-15 8.030 533,800 -5,000 0.01% 4,286,414
2019-02-15 2019-02-13 8.200 538,800 -100,000 0.01% 4,418,160
2019-02-14 2019-02-12 8.200 638,800 +4,000 0.01% 5,238,160
2019-02-12 2019-02-08 7.450 634,800 -1,400 0.01% 4,729,260
2019-01-31 2019-01-29 7.410 636,200 +100,000 0.01% 4,714,242
2018-12-27 2018-12-20 7.120 536,200 +26,000 0.01% 3,817,744
2018-12-19 2018-12-17 7.520 510,200 -25,000 0.01% 3,836,704
2018-12-07 2018-12-05 7.440 535,200 -3,000 0.01% 3,981,888
2018-12-03 2018-11-29 7.160 538,200 -10,000 0.01% 3,853,512
2018-11-30 2018-11-28 7.240 548,200 -200,000 0.01% 3,968,968
2018-11-20 2018-11-16 6.860 748,200 -3,000 0.01% 5,132,652
2018-11-08 2018-11-06 6.940 751,200 +3,000 0.01% 5,213,328
2018-11-06 2018-11-02 7.270 748,200 -1,500 0.01% 5,439,414
2018-11-05 2018-11-01 6.570 749,700 -4,000 0.01% 4,925,529
2018-10-31 2018-10-29 6.000 753,700 -2,000 0.01% 4,522,200
2018-10-25 2018-10-23 6.450 755,700 +200,000 0.01% 4,874,265
2018-10-23 2018-10-19 6.680 555,700 -3,000 0.01% 3,712,076
2018-10-16 2018-10-12 7.180 558,700 -2,000 0.01% 4,011,466
2018-10-15 2018-10-11 6.920 560,700 +2,500 0.01% 3,880,044
2018-10-09 2018-10-05 7.930 558,200 +500 0.01% 4,426,526
2018-10-08 2018-10-04 8.260 557,700 -80,500 0.01% 4,606,602
2018-10-05 2018-10-03 8.390 638,200 +21,000 0.01% 5,354,498
2018-10-04 2018-10-02 8.410 617,200 -20,000 0.01% 5,190,652
2018-10-02 2018-09-27 8.360 637,200 +20,000 0.01% 5,326,992
2018-09-27 2018-09-24 8.450 617,200 +30,000 0.01% 5,215,340
2018-09-26 2018-09-21 8.510 587,200 +27,000 0.01% 4,997,072
2018-09-18 2018-09-14 8.710 560,200 -18,000 0.01% 4,879,342
2018-09-17 2018-09-13 8.550 578,200 +18,000 0.01% 4,943,610
2018-09-10 2018-09-06 8.840 560,200 +9,000 0.01% 4,952,168
2018-09-05 2018-09-03 9.040 551,200 +10,000 0.01% 4,982,848
2018-09-04 2018-08-31 9.260 541,200 -12,000 0.01% 5,011,512
2018-08-27 2018-08-23 8.840 553,200 +4,000 0.01% 4,890,288
2018-08-23 2018-08-21 8.850 549,200 -2,000 0.01% 4,860,420
2018-08-22 2018-08-20 8.710 551,200 -4,000 0.01% 4,800,952
2018-08-21 2018-08-17 8.510 555,200 +3,000 0.01% 4,724,752
2018-08-20 2018-08-16 8.520 552,200 +2,500 0.01% 4,704,744
2018-08-16 2018-08-14 8.880 549,700 +9,000 0.01% 4,881,336
2018-08-15 2018-08-13 9.190 540,700 -161,000 0.01% 4,969,033
2018-08-14 2018-08-10 9.860 701,700 +7,500 0.01% 6,918,762
2018-08-13 2018-08-09 9.450 694,200 +160,000 0.01% 6,560,190
2018-08-10 2018-08-08 9.260 534,200 +1,500 0.01% 4,946,692
2018-08-08 2018-08-06 8.970 532,700 -1,500 0.01% 4,778,319
2018-08-07 2018-08-03 9.020 534,200 +500 0.01% 4,818,484
2018-08-03 2018-08-01 9.380 533,700 +1,500 0.01% 5,006,106
2018-08-02 2018-07-31 9.480 532,200 -10,000 0.01% 5,045,256
2018-07-27 2018-07-25 9.940 542,200 -1,000 0.01% 5,389,468
2018-07-17 2018-07-13 9.800 543,200 +5,000 0.01% 5,323,360
2018-07-12 2018-07-10 9.300 538,200 +5,000 0.01% 5,005,260
2018-07-11 2018-07-09 9.460 533,200 -1,000 0.01% 5,044,072
2018-07-10 2018-07-06 9.310 534,200 -2,000 0.01% 4,973,402
2018-07-09 2018-07-05 9.380 536,200 +3,000 0.01% 5,029,556
2018-07-06 2018-07-04 9.700 533,200 +12,000 0.01% 5,172,040
2018-07-03 2018-06-28 9.900 521,200 +12,500 0.01% 5,159,880
2018-06-29 2018-06-27 10.240 508,700 +2,000 0.01% 5,209,088
2018-06-25 2018-06-21 11.160 506,700 -500 0.01% 5,654,772
2018-06-22 2018-06-20 10.800 507,200 -2,000 0.01% 5,477,760
2018-06-21 2018-06-19 10.700 509,200 +5,000 0.01% 5,448,440
2018-06-20 2018-06-15 11.160 504,200 -3,000 0.01% 5,626,872
2018-06-19 2018-06-14 11.480 507,200 +1,000 0.01% 5,822,656
2018-06-15 2018-06-13 11.280 506,200 -11,500 0.01% 5,709,936
2018-06-14 2018-06-12 10.780 517,700 -2,000 0.01% 5,580,806
2018-06-13 2018-06-11 10.580 519,700 -7,000 0.01% 5,498,426
2018-06-11 2018-06-07 10.460 526,700 +8,500 0.01% 5,509,282
2018-06-06 2018-06-04 10.540 518,200 -6,000 0.01% 5,461,828
2018-05-28 2018-05-24 10.360 524,200 -1,000 0.01% 5,430,712
2018-05-23 2018-05-18 10.420 525,200 -10,000 0.01% 5,472,584
2018-05-16 2018-05-14 10.780 535,200 -2,000 0.01% 5,769,456
2018-05-15 2018-05-11 10.560 537,200 +4,000 0.01% 5,672,832
2018-05-14 2018-05-10 10.780 533,200 -1,000 0.01% 5,747,896
2018-05-11 2018-05-09 10.180 534,200 +500 0.01% 5,438,156
2018-05-10 2018-05-08 10.340 533,700 -2,000 0.01% 5,518,458
2018-05-08 2018-05-04 10.320 535,700 -2,500 0.01% 5,528,424
2018-05-07 2018-05-03 10.200 538,200 +1,500 0.01% 5,489,640
2018-05-03 2018-04-30 10.120 536,700 +1,000 0.01% 5,431,404
2018-04-27 2018-04-25 9.970 535,700 +1,000 0.01% 5,340,929
2018-04-26 2018-04-24 10.320 534,700 -20,100 0.01% 5,518,104
2018-04-25 2018-04-23 10.340 554,800 +1,600 0.01% 5,736,632
2018-04-24 2018-04-20 10.640 553,200 -1,000 0.01% 5,886,048
2018-04-23 2018-04-19 10.720 554,200 +9,000 0.01% 5,941,024
2018-04-20 2018-04-18 10.420 545,200 -98,000 0.01% 5,680,984
2018-04-19 2018-04-17 9.490 643,200 -4,000 0.01% 6,103,968
2018-04-18 2018-04-16 9.790 647,200 +1,000 0.01% 6,336,088
2018-04-12 2018-04-10 10.260 646,200 -60,000 0.01% 6,630,012
2018-04-06 2018-04-03 10.640 706,200 -17,500 0.01% 7,513,968
2018-04-03 2018-03-28 10.240 723,700 +29,000 0.01% 7,410,688
2018-03-29 2018-03-27 10.680 694,700 +12,000 0.01% 7,419,396
2018-03-26 2018-03-22 10.580 682,700 +3,500 0.01% 7,222,966
2018-03-23 2018-03-21 10.860 679,200 +40,000 0.01% 7,376,112
2018-03-22 2018-03-20 11.080 639,200 -3,000 0.01% 7,082,336
2018-03-20 2018-03-16 10.980 642,200 +30,000 0.01% 7,051,356
2018-03-16 2018-03-14 11.020 612,200 -10,000 0.01% 6,746,444
2018-03-14 2018-03-12 11.400 622,200 +5,500 0.01% 7,093,080
2018-03-12 2018-03-08 10.920 616,700 -80,000 0.01% 6,734,364
2018-03-09 2018-03-07 10.780 696,700 +20,000 0.01% 7,510,426
2018-03-08 2018-03-06 10.860 676,700 -15,000 0.01% 7,348,962
2018-03-01 2018-02-27 10.440 691,700 -20,000 0.01% 7,221,348
2018-02-27 2018-02-23 10.180 711,700 -1,000 0.01% 7,245,106
2018-02-26 2018-02-22 10.140 712,700 +4,500 0.01% 7,226,778
2018-02-23 2018-02-21 9.970 708,200 -23,500 0.01% 7,060,754
2018-02-21 2018-02-15 9.360 731,700 +10,000 0.01% 6,848,712
2018-02-20 2018-02-13 9.000 721,700 +2,000 0.01% 6,495,300
2018-02-14 2018-02-12 8.860 719,700 +5,500 0.01% 6,376,542
2018-02-13 2018-02-09 9.750 714,200 -64,500 0.01% 6,963,450
2018-02-09 2018-02-07 9.930 778,700 +4,000 0.02% 7,732,491
2018-02-08 2018-02-06 10.140 774,700 +4,000 0.02% 7,855,458
2018-02-07 2018-02-05 10.840 770,700 +1,000 0.02% 8,354,388
2018-02-06 2018-02-02 11.040 769,700 +5,000 0.02% 8,497,488
2018-02-05 2018-02-01 10.980 764,700 -500 0.02% 8,396,406
2018-02-02 2018-01-31 11.340 765,200 +105,000 0.02% 8,677,368
2018-02-01 2018-01-30 11.200 660,200 -10,000 0.01% 7,394,240
2018-01-31 2018-01-29 11.240 670,200 +26,000 0.01% 7,533,048
2018-01-30 2018-01-26 11.500 644,200 +30,000 0.01% 7,408,300
2018-01-26 2018-01-24 11.860 614,200 -9,000 0.01% 7,284,412
2018-01-24 2018-01-22 11.520 623,200 -4,100 0.01% 7,179,264
2018-01-23 2018-01-19 11.480 627,300 +600 0.01% 7,201,404
2018-01-22 2018-01-18 11.240 626,700 +4,000 0.01% 7,044,108
2018-01-19 2018-01-17 11.420 622,700 +9,000 0.01% 7,111,234
2018-01-18 2018-01-16 11.620 613,700 +2,000 0.01% 7,131,194
2018-01-17 2018-01-15 11.760 611,700 +15,000 0.01% 7,193,592
2018-01-16 2018-01-12 12.420 596,700 +15,500 0.01% 7,411,014
2018-01-11 2018-01-09 12.640 581,200 -20,000 0.01% 7,346,368
2018-01-09 2018-01-05 12.460 601,200 +20,000 0.01% 7,490,952
2018-01-08 2018-01-04 12.760 581,200 -5,000 0.01% 7,416,112
2018-01-05 2018-01-03 12.520 586,200 +12,000 0.01% 7,339,224
2018-01-04 2018-01-02 12.620 574,200 +19,000 0.01% 7,246,404
2018-01-03 2017-12-29 13.520 555,200 -1,500 0.01% 7,506,304
2018-01-02 2017-12-28 13.180 556,700 +2,500 0.01% 7,337,306
2017-12-29 2017-12-27 12.340 554,200 +1,000 0.01% 6,838,828
2017-12-28 2017-12-22 12.020 553,200 -1,000 0.01% 6,649,464
2017-12-27 2017-12-21 11.780 554,200 -2,000 0.01% 6,528,476
2017-12-22 2017-12-20 11.660 556,200 -2,000 0.01% 6,485,292
2017-12-18 2017-12-14 11.020 558,200 +2,000 0.01% 6,151,364
2017-12-14 2017-12-12 10.940 556,200 -2,000 0.01% 6,084,828
2017-12-12 2017-12-08 10.720 558,200 -12,000 0.01% 5,983,904
2017-12-11 2017-12-07 10.280 570,200 +10,000 0.01% 5,861,656
2017-12-08 2017-12-06 10.300 560,200 -6,000 0.01% 5,770,060
2017-12-07 2017-12-05 10.520 566,200 -500 0.01% 5,956,424
2017-12-06 2017-12-04 11.200 566,700 +2,500 0.01% 6,347,040
2017-12-05 2017-12-01 11.320 564,200 -4,000 0.01% 6,386,744
2017-12-04 2017-11-30 10.900 568,200 +10,500 0.01% 6,193,380
2017-11-28 2017-11-24 11.900 557,700 +3,000 0.01% 6,636,630
2017-11-27 2017-11-23 12.040 554,700 +6,500 0.01% 6,678,588
2017-11-24 2017-11-22 12.360 548,200 -500 0.01% 6,775,752
2017-11-23 2017-11-21 11.700 548,700 +1,500 0.01% 6,419,790
2017-11-22 2017-11-20 11.760 547,200 -11,500 0.01% 6,435,072
2017-11-21 2017-11-17 11.080 558,700 +3,000 0.01% 6,190,396
2017-11-20 2017-11-16 11.520 555,700 -500 0.01% 6,401,664
2017-11-17 2017-11-15 11.700 556,200 +7,000 0.01% 6,507,540
2017-11-16 2017-11-14 13.560 549,200 +10,500 0.01% 7,447,152
2017-11-15 2017-11-13 14.360 538,700 -10,000 0.01% 7,735,732
2017-11-14 2017-11-10 13.840 548,700 -152,000 0.01% 7,594,008
2017-11-10 2017-11-08 13.240 700,700 +23,000 0.02% 9,277,268
2017-11-09 2017-11-07 13.800 677,700 +106,300 0.01% 9,352,260
2017-11-08 2017-11-06 14.140 571,400 -25,500 0.01% 8,079,596
2017-11-07 2017-11-03 13.860 596,900 +10,000 0.01% 8,273,034
2017-11-06 2017-11-02 12.660 586,900 -5,100 0.01% 7,430,154
2017-11-03 2017-11-01 12.980 592,000 +78,900 0.01% 7,684,160
2017-11-02 2017-10-31 11.960 513,100 -120,000 0.01% 6,136,676
2017-11-01 2017-10-30 11.580 633,100 +4,000 0.01% 7,331,298
2017-10-31 2017-10-27 11.040 629,100 -4,000 0.01% 6,945,264
2017-10-26 2017-10-24 10.700 633,100 -3,000 0.01% 6,774,170
2017-10-25 2017-10-23 10.800 636,100 -6,000 0.01% 6,869,880
2017-10-24 2017-10-20 10.440 642,100 -20,000 0.01% 6,703,524
2017-10-23 2017-10-19 9.780 662,100 +10,000 0.01% 6,475,338
2017-10-20 2017-10-18 10.120 652,100 -500 0.01% 6,599,252
2017-10-19 2017-10-17 10.140 652,600 -57,000 0.01% 6,617,364
2017-10-18 2017-10-16 9.990 709,600 +25,000 0.02% 7,088,904
2017-10-17 2017-10-13 10.060 684,600 -32,500 0.01% 6,887,076
2017-10-16 2017-10-12 9.500 717,100 +40,500 0.02% 6,812,450
2017-10-13 2017-10-11 9.730 676,600 +15,000 0.01% 6,583,318
2017-10-11 2017-10-09 9.950 661,600 -76,000 0.01% 6,582,920
2017-10-10 2017-10-06 9.330 737,600 -19,400 0.02% 6,881,808
2017-10-06 2017-10-03 8.800 757,000 -20,000 0.02% 6,661,600
2017-10-04 2017-09-29 8.820 777,000 -500 0.02% 6,853,140
2017-10-03 2017-09-28 8.770 777,500 -20,000 0.02% 6,818,675
2017-09-28 2017-09-26 8.250 797,500 +10,000 0.02% 6,579,375
2017-09-27 2017-09-25 8.160 787,500 -10,000 0.02% 6,426,000
2017-09-25 2017-09-21 8.760 797,500 -5,000 0.02% 6,986,100
2017-09-22 2017-09-20 8.910 802,500 +5,000 0.02% 7,150,275
2017-09-21 2017-09-19 8.600 797,500 -1,500 0.02% 6,858,500
2017-09-20 2017-09-18 8.600 799,000 -14,000 0.02% 6,871,400
2017-09-19 2017-09-15 8.170 813,000 +18,000 0.02% 6,642,210
2017-09-18 2017-09-14 8.220 795,000 -7,000 0.02% 6,534,900
2017-09-15 2017-09-13 8.030 802,000 -24,000 0.02% 6,440,060
2017-09-13 2017-09-11 7.670 826,000 +10,000 0.02% 6,335,420
2017-09-11 2017-09-07 7.900 816,000 -35,000 0.02% 6,446,400
2017-09-07 2017-09-05 8.110 851,000 -116,000 0.02% 6,901,610
2017-09-06 2017-09-04 7.230 967,000 +20,000 0.02% 6,991,410
2017-09-04 2017-08-31 7.360 947,000 -14,000 0.02% 6,969,920
2017-09-01 2017-08-30 7.220 961,000 +10,000 0.02% 6,938,420
2017-08-31 2017-08-29 7.320 951,000 +14,000 0.02% 6,961,320
2017-08-30 2017-08-28 7.030 937,000 +180,000 0.02% 6,587,110
2017-08-28 2017-08-24 7.130 757,000 +18,000 0.02% 5,397,410
2017-08-18 2017-08-16 7.340 739,000 +10,000 0.02% 5,424,260
2017-08-16 2017-08-14 7.330 729,000 +30,000 0.02% 5,343,570
2017-08-15 2017-08-11 7.200 699,000 +10,000 0.02% 5,032,800
2017-08-14 2017-08-10 7.430 689,000 +22,000 0.01% 5,119,270
2017-08-11 2017-08-09 7.960 667,000 +22,000 0.01% 5,309,320
2017-08-10 2017-08-08 8.880 645,000 -20,000 0.01% 5,727,600
2017-08-03 2017-08-01 8.510 665,000 +1,000 0.01% 5,659,150
2017-08-02 2017-07-31 8.600 664,000 +20,000 0.01% 5,710,400
2017-08-01 2017-07-28 8.420 644,000 -16,000 0.01% 5,422,480
2017-07-31 2017-07-27 8.690 660,000 +8,000 0.01% 5,735,400
2017-07-25 2017-07-21 9.120 652,000 +2,000 0.01% 5,946,240
2017-07-24 2017-07-20 9.230 650,000 +10,000 0.01% 5,999,500
2017-07-21 2017-07-19 9.310 640,000 -6,000 0.01% 5,958,400
2017-07-20 2017-07-18 9.170 646,000 +10,000 0.01% 5,923,820
2017-07-17 2017-07-13 9.100 636,000 -50,000 0.01% 5,787,600
2017-07-14 2017-07-12 9.040 686,000 -128,000 0.01% 6,201,440
2017-07-13 2017-07-11 8.630 814,000 +15,000 0.02% 7,024,820
2017-07-11 2017-07-07 8.570 799,000 +5,000 0.02% 6,847,430
2017-07-10 2017-07-06 8.940 794,000 -22,000 0.02% 7,098,360
2017-07-07 2017-07-05 8.800 816,000 +20,000 0.02% 7,180,800
2017-07-04 2017-06-30 9.050 796,000 -10,000 0.02% 7,203,800
2017-06-27 2017-06-23 8.390 806,000 +5,000 0.02% 6,762,340
2017-06-22 2017-06-20 8.810 801,000 -2,000 0.02% 7,056,810
2017-06-20 2017-06-16 8.960 803,000 -39,000 0.02% 7,194,880
2017-06-19 2017-06-15 8.680 842,000 -8,500 0.02% 7,308,560
2017-06-16 2017-06-14 8.570 850,500 -62,000 0.02% 7,288,785
2017-06-14 2017-06-12 7.750 912,500 +500 0.02% 7,071,875
2017-06-13 2017-06-09 7.880 912,000 +47,000 0.02% 7,186,560
2017-06-02 2017-05-31 8.210 865,000 +6,000 0.02% 7,101,650
2017-05-24 2017-05-22 8.480 859,000 -24,000 0.02% 7,284,320
2017-05-22 2017-05-18 8.410 883,000 -2,000 0.02% 7,426,030
2017-05-18 2017-05-16 8.520 885,000 +15,000 0.02% 7,540,200
2017-05-17 2017-05-15 8.410 870,000 +2,000 0.02% 7,316,700
2017-05-16 2017-05-12 8.380 868,000 +42,000 0.02% 7,273,840
2017-05-15 2017-05-11 9.110 826,000 +20,000 0.02% 7,524,860
2017-05-09 2017-05-05 9.440 806,000 -8,000 0.02% 7,608,640
2017-05-08 2017-05-04 9.430 814,000 +10,000 0.02% 7,676,020
2017-05-04 2017-04-28 9.860 804,000 -500 0.02% 7,927,440
2017-04-28 2017-04-26 9.280 804,500 -6,500 0.02% 7,465,760
2017-04-27 2017-04-25 9.180 811,000 -1,000 0.02% 7,444,980
2017-04-18 2017-04-12 9.360 812,000 -7,500 0.02% 7,600,320
2017-04-13 2017-04-11 9.440 819,500 +7,500 0.02% 7,736,080
2017-04-12 2017-04-10 9.600 812,000 -1,300 0.02% 7,795,200
2017-04-11 2017-04-07 9.620 813,300 -10,000 0.02% 7,823,946
2017-04-03 2017-03-30 9.620 823,300 +5,000 0.02% 7,920,146
2017-03-31 2017-03-29 9.940 818,300 -7,500 0.02% 8,133,902
2017-03-30 2017-03-28 10.280 825,800 -14,000 0.02% 8,489,224
2017-03-29 2017-03-27 9.980 839,800 +150,000 0.02% 8,381,204
2017-03-28 2017-03-24 10.100 689,800 +21,000 0.01% 6,966,980
2017-03-27 2017-03-23 10.140 668,800 +4,000 0.01% 6,781,632
2017-03-24 2017-03-22 10.000 664,800 +21,500 0.01% 6,648,000
2017-03-21 2017-03-17 10.700 643,300 -10,000 0.01% 6,883,310
2017-03-20 2017-03-16 10.660 653,300 +10,000 0.01% 6,964,178
2017-03-16 2017-03-14 10.340 643,300 -3,500 0.01% 6,651,722
2017-03-15 2017-03-13 10.380 646,800 -3,500 0.01% 6,713,784
2017-03-14 2017-03-10 10.060 650,300 -5,000 0.01% 6,542,018
2017-03-13 2017-03-09 10.080 655,300 +11,500 0.01% 6,605,424
2017-03-10 2017-03-08 10.240 643,800 +500 0.01% 6,592,512
2017-03-06 2017-03-02 9.960 643,300 +4,000 0.01% 6,407,268
2017-03-01 2017-02-27 10.220 639,300 -8,000 0.01% 6,533,646
2017-02-28 2017-02-24 10.280 647,300 +30,000 0.01% 6,654,244
2017-02-24 2017-02-22 10.600 617,300 +5,000 0.01% 6,543,380
2017-02-23 2017-02-21 10.220 612,300 +12,000 0.01% 6,257,706
2017-02-21 2017-02-17 10.540 600,300 -15,000 0.01% 6,327,162
2017-02-20 2017-02-16 10.640 615,300 +7,000 0.01% 6,546,792
2017-02-17 2017-02-15 10.680 608,300 +23,000 0.01% 6,496,644
2017-02-16 2017-02-14 11.300 585,300 -200 0.01% 6,613,890
2017-02-15 2017-02-13 11.440 585,500 -1,000 0.01% 6,698,120
2017-02-14 2017-02-10 11.280 586,500 +2,000 0.01% 6,615,720
2017-02-13 2017-02-09 11.360 584,500 -15,500 0.01% 6,639,920
2017-02-10 2017-02-08 11.440 600,000 +17,500 0.01% 6,864,000
2017-02-09 2017-02-07 11.200 582,500 +32,500 0.01% 6,524,000
2017-02-08 2017-02-06 10.860 550,000 -14,000 0.01% 5,973,000
2017-02-06 2017-02-02 10.520 564,000 +14,000 0.01% 5,933,280
2017-02-03 2017-02-01 10.440 550,000 +1,000 0.01% 5,742,000
2017-02-02 2017-01-27 10.700 549,000 +8,000 0.01% 5,874,300
2017-01-26 2017-01-24 11.080 541,000 +15,000 0.01% 5,994,280
2017-01-25 2017-01-23 10.700 526,000 +15,000 0.01% 5,628,200
2017-01-20 2017-01-18 10.880 511,000 -3,000 0.01% 5,559,680
2017-01-19 2017-01-17 11.060 514,000 -13,000 0.01% 5,684,840
2017-01-17 2017-01-13 10.760 527,000 +3,000 0.01% 5,670,520
2017-01-13 2017-01-11 10.860 524,000 +60,000 0.01% 5,690,640
2017-01-12 2017-01-10 11.200 464,000 -10,000 0.01% 5,196,800
2017-01-11 2017-01-09 11.100 474,000 +58,000 0.01% 5,261,400
2017-01-10 2017-01-06 11.600 416,000 +2,000 0.01% 4,825,600
2017-01-09 2017-01-05 11.500 414,000 -2,000 0.01% 4,761,000
2017-01-05 2017-01-03 11.580 416,000 +32,000 0.01% 4,817,280
2017-01-04 2016-12-30 12.180 384,000 -3,500 0.01% 4,677,120
2017-01-03 2016-12-29 12.060 387,500 -21,000 0.01% 4,673,250
2016-12-30 2016-12-28 11.200 408,500 +1,500 0.01% 4,575,200
2016-12-29 2016-12-23 10.940 407,000 -8,000 0.01% 4,452,580
2016-12-28 2016-12-22 10.580 415,000 +1,000 0.01% 4,390,700
2016-12-22 2016-12-20 10.520 414,000 +1,000 0.01% 4,355,280
2016-12-21 2016-12-19 10.240 413,000 -3,000 0.01% 4,229,120
2016-12-20 2016-12-16 10.300 416,000 -48,400 0.01% 4,284,800
2016-12-19 2016-12-15 10.060 464,400 +3,000 0.01% 4,671,864
2016-12-16 2016-12-14 10.380 461,400 -50,000 0.01% 4,789,332
2016-12-13 2016-12-09 9.240 511,400 -1,000 0.01% 4,725,336
2016-12-12 2016-12-08 9.600 512,400 +2,000 0.01% 4,919,040
2016-12-09 2016-12-07 10.280 510,400 -11,000 0.01% 5,246,912
2016-12-08 2016-12-06 10.300 521,400 -5,100 0.01% 5,370,420
2016-12-05 2016-12-01 9.900 526,500 +11,700 0.01% 5,212,350
2016-11-30 2016-11-28 10.500 514,800 -10,000 0.01% 5,405,400
2016-11-29 2016-11-25 10.500 524,800 +20,000 0.01% 5,510,400
2016-11-25 2016-11-23 10.800 504,800 -10,400 0.01% 5,451,840
2016-11-24 2016-11-22 11.100 515,200 +1,100 0.01% 5,718,720
2016-11-23 2016-11-21 11.000 514,100 -7,700 0.01% 5,655,100
2016-11-22 2016-11-18 10.800 521,800 -25,000 0.01% 5,635,440
2016-11-18 2016-11-16 10.400 546,800 +10,000 0.01% 5,686,720
2016-11-17 2016-11-15 10.300 536,800 +11,200 0.01% 5,529,040
2016-11-16 2016-11-14 10.400 525,600 +108,700 0.01% 5,466,240
2016-11-15 2016-11-11 11.200 416,900 -1,000 0.01% 4,669,280
2016-11-14 2016-11-10 11.200 417,900 -37,000 0.01% 4,680,480
2016-11-11 2016-11-09 10.400 454,900 +40,000 0.01% 4,730,960
2016-11-10 2016-11-08 10.800 414,900 +10,000 0.01% 4,480,920
2016-11-09 2016-11-07 10.900 404,900 +500 0.01% 4,413,410
2016-11-08 2016-11-04 11.100 404,400 -200 0.01% 4,488,840
2016-11-07 2016-11-03 10.200 404,600 +4,100 0.01% 4,126,920
2016-11-04 2016-11-02 10.300 400,500 -35,100 0.01% 4,125,150
2016-11-03 2016-11-01 10.100 435,600 +2,000 0.01% 4,399,560
2016-10-27 2016-10-25 9.900 433,600 -100,000 0.01% 4,292,640
2016-10-25 2016-10-20 9.800 533,600 +30,000 0.01% 5,229,280
2016-10-24 2016-10-19 9.900 503,600 -17,500 0.01% 4,985,640
2016-10-12 2016-10-07 9.100 521,100 +100,000 0.01% 4,742,010
2016-10-11 2016-10-06 8.900 421,100 -11,500 0.01% 3,747,790
2016-10-07 2016-10-05 8.900 432,600 -8,500 0.01% 3,850,140
2016-09-30 2016-09-28 8.800 441,100 -3,200 0.01% 3,881,680
2016-09-15 2016-09-13 8.600 444,300 -3,000 0.01% 3,820,980
2016-09-14 2016-09-12 8.600 447,300 -11,000 0.01% 3,846,780
2016-09-13 2016-09-09 8.800 458,300 -3,200 0.01% 4,033,040
2016-09-09 2016-09-07 8.700 461,500 +3,200 0.01% 4,015,050
2016-09-05 2016-09-01 8.500 458,300 +10,000 0.01% 3,895,550
2016-09-02 2016-08-31 8.500 448,300 +9,000 0.01% 3,810,550
2016-09-01 2016-08-30 9.000 439,300 +12,000 0.01% 3,953,700
2016-08-31 2016-08-29 8.900 427,300 +1,300 0.01% 3,802,970
2016-08-30 2016-08-26 8.400 426,000 -1,800 0.01% 3,578,400
2016-08-25 2016-08-23 7.800 427,800 -20,000 0.01% 3,336,840
2016-08-22 2016-08-18 7.700 447,800 +4,500 0.01% 3,448,060
2016-08-18 2016-08-16 7.800 443,300 +10,000 0.01% 3,457,740
2016-08-17 2016-08-15 7.900 433,300 -25,800 0.01% 3,423,070
2016-08-16 2016-08-12 7.800 459,100 -6,000 0.01% 3,580,980
2016-08-15 2016-08-11 7.400 465,100 +26,000 0.01% 3,441,740
2016-08-11 2016-08-09 6.800 439,100 -900 0.01% 2,985,880
2016-08-10 2016-08-08 6.700 440,000 -2,200 0.01% 2,948,000
2016-08-05 2016-08-03 6.500 442,200 +1,500 0.01% 2,874,300
2016-07-20 2016-07-18 6.400 440,700 +1,000 0.01% 2,820,480
2016-07-19 2016-07-15 6.400 439,700 -3,000 0.01% 2,814,080
2016-07-04 2016-06-29 6.200 442,700 -5,000 0.01% 2,744,740
2016-06-29 2016-06-27 6.300 447,700 -5,000 0.01% 2,820,510
2016-06-28 2016-06-24 6.100 452,700 +8,000 0.01% 2,761,470
2016-06-27 2016-06-23 6.200 444,700 -50,000 0.01% 2,757,140
2016-06-22 2016-06-20 6.100 494,700 +50,000 0.01% 3,017,670
2016-06-20 2016-06-16 6.200 444,700 +3,000 0.01% 2,757,140
2016-06-16 2016-06-14 6.200 441,700 +3,000 0.01% 2,738,540
2016-06-13 2016-06-08 6.400 438,700 +5,000 0.01% 2,807,680
2016-06-10 2016-06-07 6.900 433,700 -5,000 0.01% 2,992,530
2016-05-25 2016-05-23 6.500 438,700 -1,800 0.01% 2,851,550
2016-05-19 2016-05-17 6.600 440,500 -3,000 0.01% 2,907,300
2016-05-18 2016-05-16 6.500 443,500 -3,000 0.01% 2,882,750
2016-05-16 2016-05-12 6.600 446,500 -3,000 0.01% 2,946,900
2016-05-12 2016-05-10 5.900 449,500 +3,300 0.01% 2,652,050
2016-05-04 2016-04-29 6.400 446,200 +6,000 0.01% 2,855,680
2016-04-27 2016-04-25 6.600 440,200 +5,000 0.01% 2,905,320
2016-04-26 2016-04-22 6.700 435,200 +3,000 0.01% 2,915,840
2016-04-18 2016-04-14 7.000 432,200 -5,000 0.01% 3,025,400
2016-03-21 2016-03-17 6.700 437,200 -10,000 0.01% 2,929,240
2016-03-18 2016-03-16 6.700 447,200 -33,900 0.01% 2,996,240
2016-03-15 2016-03-11 6.700 481,100 +10,000 0.01% 3,223,370
2016-03-07 2016-03-03 6.900 471,100 -6,000 0.01% 3,250,590
2016-02-29 2016-02-25 6.400 477,100 +6,000 0.01% 3,053,440
2016-02-24 2016-02-22 6.900 471,100 -2,000 0.01% 3,250,590
2016-02-22 2016-02-18 6.800 473,100 -2,000 0.01% 3,217,080
2016-02-18 2016-02-16 6.500 475,100 +10,000 0.01% 3,088,150
2016-02-17 2016-02-15 6.600 465,100 +10,000 0.01% 3,069,660
2016-02-16 2016-02-12 6.500 455,100 +1,000 0.01% 2,958,150
2016-02-15 2016-02-11 6.400 454,100 +4,000 0.01% 2,906,240
2016-01-13 2016-01-11 7.000 450,100 -1,600 0.01% 3,150,700
2016-01-12 2016-01-08 7.400 451,700 -9,000 0.01% 3,342,580
2015-12-30 2015-12-28 7.900 460,700 +10,000 0.01% 3,639,530
2015-12-14 2015-12-10 7.900 450,700 +200 0.01% 3,560,530
2015-11-26 2015-11-24 8.400 450,500 +300 0.01% 3,784,200
2015-11-25 2015-11-23 8.600 450,200 +20,000 0.01% 3,871,720
2015-11-17 2015-11-13 8.300 430,200 -2,000 0.01% 3,570,660
2015-11-16 2015-11-12 8.800 432,200 -6,000 0.01% 3,803,360
2015-11-13 2015-11-11 7.700 438,200 -1,000 0.01% 3,374,140
2015-11-05 2015-11-03 7.200 439,200 -25,000 0.01% 3,162,240
2015-11-04 2015-11-02 7.200 464,200 +25,000 0.01% 3,342,240
2015-10-22 2015-10-19 7.600 439,200 +5,000 0.01% 3,337,920
2015-10-16 2015-10-14 7.500 434,200 -12,300 0.01% 3,256,500
2015-10-15 2015-10-13 7.500 446,500 +12,300 0.01% 3,348,750
2015-10-14 2015-10-12 7.600 434,200 -26,600 0.01% 3,299,920
2015-10-13 2015-10-09 7.400 460,800 +26,600 0.01% 3,409,920
2015-09-24 2015-09-22 7.300 434,200 +1,000 0.01% 3,169,660
2015-09-18 2015-09-16 7.400 433,200 -2,000 0.01% 3,205,680
2015-09-14 2015-09-10 7.100 435,200 -25,000 0.01% 3,089,920
2015-09-11 2015-09-09 7.100 460,200 +22,000 0.01% 3,267,420
2015-09-09 2015-09-07 6.800 438,200 -2,000 0.01% 2,979,760
2015-09-08 2015-09-04 6.800 440,200 -10,000 0.01% 2,993,360
2015-08-27 2015-08-25 6.200 450,200 +3,000 0.01% 2,791,240
2015-08-26 2015-08-24 6.000 447,200 +200 0.01% 2,683,200
2015-08-25 2015-08-21 6.700 447,000 +4,000 0.01% 2,994,900
2015-08-17 2015-08-13 7.600 443,000 -1,600 0.01% 3,366,800
2015-08-14 2015-08-12 7.400 444,600 -2,300 0.01% 3,290,040
2015-08-13 2015-08-11 7.400 446,900 -2,000 0.01% 3,307,060
2015-08-12 2015-08-10 7.200 448,900 -13,600 0.01% 3,232,080
2015-08-11 2015-08-07 6.900 462,500 +13,600 0.01% 3,191,250
2015-08-03 2015-07-30 7.000 448,900 +2,300 0.01% 3,142,300
2015-07-29 2015-07-27 7.000 446,600 +2,000 0.01% 3,126,200
2015-07-17 2015-07-15 7.600 444,600 +10,000 0.01% 3,378,960
2015-07-16 2015-07-14 7.800 434,600 +800 0.01% 3,389,880
2015-07-15 2015-07-13 7.800 433,800 +2,500 0.01% 3,383,640
2015-07-14 2015-07-10 7.800 431,300 -30,000 0.01% 3,364,140
2015-07-13 2015-07-09 7.300 461,300 -10,000 0.01% 3,367,490
2015-07-09 2015-07-07 6.900 471,300 +10,200 0.01% 3,251,970
2015-07-03 2015-06-30 8.500 461,100 +2,000 0.01% 3,919,350
2015-07-02 2015-06-29 8.400 459,100 +6,000 0.01% 3,856,440
2015-06-26 2015-06-24 9.500 453,100 -9,700 0.01% 4,304,450
2015-06-18 2015-06-16 8.700 462,800 -5,000 0.01% 4,026,360
2015-06-17 2015-06-15 8.800 467,800 -14,000 0.01% 4,116,640
2015-06-15 2015-06-11 8.600 481,800 -1,800 0.01% 4,143,480
2015-06-10 2015-06-08 8.500 483,600 +2,000 0.01% 4,110,600
2015-06-02 2015-05-29 8.900 481,600 -6,000 0.01% 4,286,240
2015-06-01 2015-05-28 8.700 487,600 -8,000 0.01% 4,242,120
2015-05-29 2015-05-27 8.900 495,600 +3,000 0.01% 4,410,840
2015-05-28 2015-05-26 9.200 492,600 -10,000 0.01% 4,531,920
2015-05-22 2015-05-20 8.300 502,600 -400 0.01% 4,171,580
2015-05-20 2015-05-18 8.300 503,000 -3,000 0.01% 4,174,900
2015-05-19 2015-05-15 8.200 506,000 -2,400 0.01% 4,149,200
2015-05-18 2015-05-14 8.000 508,400 +3,000 0.01% 4,067,200
2015-05-14 2015-05-12 8.200 505,400 -7,000 0.01% 4,144,280
2015-05-13 2015-05-11 8.400 512,400 +12,400 0.01% 4,304,160
2015-05-12 2015-05-08 8.400 500,000 -2,000 0.01% 4,200,000
2015-05-11 2015-05-07 7.900 502,000 +3,000 0.01% 3,965,800
2015-05-08 2015-05-06 7.800 499,000 +8,000 0.01% 3,892,200
2015-05-07 2015-05-05 8.300 491,000 +8,000 0.01% 4,075,300
2015-05-06 2015-05-04 8.600 483,000 -5,000 0.01% 4,153,800
2015-05-05 2015-04-30 8.600 488,000 +4,100 0.01% 4,196,800
2015-05-04 2015-04-29 8.700 483,900 -16,300 0.01% 4,209,930
2015-04-30 2015-04-28 8.600 500,200 -12,200 0.01% 4,301,720
2015-04-27 2015-04-23 8.600 512,400 +6,000 0.01% 4,406,640
2015-04-24 2015-04-22 8.500 506,400 +10,200 0.01% 4,304,400
2015-04-23 2015-04-21 8.400 496,200 -56,000 0.01% 4,168,080
2015-04-22 2015-04-20 7.900 552,200 +8,000 0.02% 4,362,380
2015-04-21 2015-04-17 8.200 544,200 +4,000 0.02% 4,462,440
2015-04-20 2015-04-16 8.500 540,200 -24,200 0.02% 4,591,700
2015-04-16 2015-04-14 8.600 564,400 +6,000 0.02% 4,853,840
2015-04-15 2015-04-13 9.200 558,400 +12,300 0.02% 5,137,280
2015-04-14 2015-04-10 9.300 546,100 -15,000 0.02% 5,078,730
2015-04-13 2015-04-09 9.300 561,100 +3,800 0.02% 5,218,230
2015-04-10 2015-04-08 8.700 557,300 -33,800 0.02% 4,848,510
2015-04-09 2015-04-02 7.800 591,100 -5,000 0.02% 4,610,580
2015-04-08 2015-04-01 7.900 596,100 -13,000 0.02% 4,709,190
2015-04-01 2015-03-30 7.500 609,100 -2,000 0.02% 4,568,250
2015-03-30 2015-03-26 7.200 611,100 -2,000 0.02% 4,399,920
2015-03-27 2015-03-25 7.200 613,100 -7,000 0.02% 4,414,320
2015-03-25 2015-03-23 6.800 620,100 +10,000 0.02% 4,216,680
2015-03-24 2015-03-20 6.800 610,100 -1,000 0.02% 4,148,680
2015-03-20 2015-03-18 6.800 611,100 +10,000 0.02% 4,155,480
2015-03-17 2015-03-13 6.700 601,100 +2,000 0.02% 4,027,370
2015-02-27 2015-02-25 7.000 599,100 -3,000 0.02% 4,193,700
2015-02-26 2015-02-24 6.800 602,100 +3,000 0.02% 4,094,280
2015-02-24 2015-02-18 6.900 599,100 +5,000 0.02% 4,133,790
2015-02-17 2015-02-13 7.300 594,100 -9,000 0.02% 4,336,930
2015-02-12 2015-02-10 7.200 603,100 +7,000 0.02% 4,342,320
2015-02-06 2015-02-04 7.100 596,100 +2,000 0.02% 4,232,310
2015-01-29 2015-01-27 7.000 594,100 +1,800 0.02% 4,158,700
2015-01-20 2015-01-16 7.000 592,300 +200 0.02% 4,146,100
2015-01-16 2015-01-14 7.100 592,100 -1,000 0.02% 4,203,910
2015-01-12 2015-01-08 7.000 593,100 +3,000 0.02% 4,151,700
2015-01-05 2014-12-31 7.100 590,100 -6,000 0.02% 4,189,710
2014-12-23 2014-12-19 7.200 596,100 +4,000 0.02% 4,291,920
2014-12-19 2014-12-17 7.400 592,100 -4,000 0.02% 4,381,540
2014-12-18 2014-12-16 7.400 596,100 +1,000 0.02% 4,411,140
2014-12-17 2014-12-15 7.300 595,100 +8,000 0.02% 4,344,230
2014-12-01 2014-11-27 7.800 587,100 +1,000 0.02% 4,579,380
2014-11-28 2014-11-26 7.900 586,100 +10,000 0.02% 4,630,190
2014-11-27 2014-11-25 8.300 576,100 -1,000 0.02% 4,781,630
2014-11-21 2014-11-19 8.400 577,100 +14,000 0.02% 4,847,640
2014-11-19 2014-11-17 8.500 563,100 -11,000 0.02% 4,786,350
2014-11-18 2014-11-14 8.600 574,100 -22,200 0.02% 4,937,260
2014-11-17 2014-11-13 8.200 596,300 +1,200 0.02% 4,889,660
2014-11-13 2014-11-11 8.100 595,100 -2,000 0.02% 4,820,310
2014-11-12 2014-11-10 7.900 597,100 -22,800 0.02% 4,717,090
2014-11-11 2014-11-07 7.800 619,900 -1,000 0.02% 4,835,220
2014-11-04 2014-10-31 8.000 620,900 +2,500 0.02% 4,967,200
2014-11-03 2014-10-30 8.000 618,400 +1,500 0.02% 4,947,200
2014-10-23 2014-10-21 8.000 616,900 +10,000 0.02% 4,935,200
2014-10-15 2014-10-13 7.600 606,900 +2,000 0.02% 4,612,440
2014-10-10 2014-10-08 8.300 604,900 +8,000 0.02% 5,020,670
2014-10-06 2014-09-30 8.000 596,900 +20,000 0.02% 4,775,200
2014-10-03 2014-09-29 8.200 576,900 -1,000 0.02% 4,730,580
2014-09-30 2014-09-26 8.200 577,900 +8,000 0.02% 4,738,780
2014-09-29 2014-09-25 8.200 569,900 -28,000 0.02% 4,673,180
2014-09-24 2014-09-22 7.900 597,900 -5,000 0.02% 4,723,410
2014-09-23 2014-09-19 7.900 602,900 -2,000 0.02% 4,762,910
2014-09-22 2014-09-18 8.000 604,900 +10,000 0.02% 4,839,200
2014-09-19 2014-09-17 8.000 594,900 -21,500 0.02% 4,759,200
2014-09-18 2014-09-16 7.700 616,400 -1,000 0.02% 4,746,280
2014-09-17 2014-09-15 7.600 617,400 -14,600 0.02% 4,692,240
2014-09-16 2014-09-12 7.600 632,000 -3,000 0.02% 4,803,200
2014-09-11 2014-09-08 7.400 635,000 -3,000 0.02% 4,699,000
2014-09-02 2014-08-29 7.300 638,000 -10,000 0.02% 4,657,400
2014-08-29 2014-08-27 7.200 648,000 -3,300 0.02% 4,665,600
2014-08-25 2014-08-21 7.400 651,300 -5,000 0.02% 4,819,620
2014-08-20 2014-08-18 7.400 656,300 +10,000 0.02% 4,856,620
2014-08-18 2014-08-14 7.200 646,300 -2,000 0.02% 4,653,360
2014-08-14 2014-08-12 7.100 648,300 -1,000 0.02% 4,602,930
2014-08-13 2014-08-11 7.000 649,300 -2,300 0.02% 4,545,100
2014-08-12 2014-08-08 6.900 651,600 -7,000 0.02% 4,496,040
2014-08-11 2014-08-07 6.700 658,600 +5,000 0.02% 4,412,620
2014-08-08 2014-08-06 7.200 653,600 +2,000 0.02% 4,705,920
2014-08-06 2014-08-04 7.200 651,600 -5,000 0.02% 4,691,520
2014-08-05 2014-08-01 7.100 656,600 +12,500 0.02% 4,661,860
2014-08-04 2014-07-31 7.200 644,100 +200 0.02% 4,637,520
2014-07-31 2014-07-29 7.400 643,900 +2,000 0.02% 4,764,860
2014-07-30 2014-07-28 7.400 641,900 +4,000 0.02% 4,750,060
2014-07-29 2014-07-25 7.200 637,900 +2,000 0.02% 4,592,880
2014-07-28 2014-07-24 7.500 635,900 +6,000 0.02% 4,769,250
2014-07-25 2014-07-23 7.600 629,900 +100 0.02% 4,787,240
2014-07-24 2014-07-22 7.600 629,800 +1,100 0.02% 4,786,480
2014-07-23 2014-07-21 7.700 628,700 -9,000 0.02% 4,840,990
2014-07-22 2014-07-18 7.500 637,700 +4,100 0.02% 4,782,750
2014-07-21 2014-07-17 7.400 633,600 +37,900 0.02% 4,688,640
2014-07-17 2014-07-15 7.800 595,700 -31,000 0.02% 4,646,460
2014-07-16 2014-07-14 7.500 626,700 +400 0.02% 4,700,250
2014-07-15 2014-07-11 7.400 626,300 +100 0.02% 4,634,620
2014-07-11 2014-07-09 7.200 626,200 +4,100 0.02% 4,508,640
2014-07-08 2014-07-04 7.400 622,100 -9,100 0.02% 4,603,540
2014-07-04 2014-07-02 6.900 631,200 -13,000 0.02% 4,355,280
2014-06-30 2014-06-26 6.700 644,200 -3,000 0.02% 4,316,140
2014-06-27 2014-06-25 6.300 647,200 -2,500 0.02% 4,077,360
2014-06-13 2014-06-11 6.400 649,700 -2,000 0.02% 4,158,080
2014-06-12 2014-06-10 6.400 651,700 +1,000 0.02% 4,170,880
2014-06-10 2014-06-06 6.300 650,700 -4,000 0.02% 4,099,410
2014-06-09 2014-06-05 6.400 654,700 +5,000 0.02% 4,190,080
2014-06-06 2014-06-04 6.300 649,700 +17,500 0.02% 4,093,110
2014-06-04 2014-05-30 6.600 632,200 -1,500 0.02% 4,172,520
2014-06-03 2014-05-29 6.400 633,700 +3,000 0.02% 4,055,680
2014-05-27 2014-05-23 6.600 630,700 -3,000 0.02% 4,162,620
2014-05-21 2014-05-19 6.400 633,700 +3,000 0.02% 4,055,680
2014-05-19 2014-05-15 6.400 630,700 -4,000 0.02% 4,036,480
2014-05-15 2014-05-13 6.200 634,700 -3,000 0.02% 3,935,140
2014-05-13 2014-05-09 6.200 637,700 -3,000 0.02% 3,953,740
2014-05-08 2014-05-05 6.400 640,700 -6,000 0.02% 4,100,480
2014-04-28 2014-04-24 6.700 646,700 -28,500 0.02% 4,332,890
2014-04-17 2014-04-15 6.000 675,200 -2,000 0.02% 4,051,200
2014-04-14 2014-04-10 6.000 677,200 +6,200 0.02% 4,063,200
2014-04-11 2014-04-09 5.900 671,000 +5,000 0.02% 3,958,900
2014-04-08 2014-04-04 6.200 666,000 -2,000 0.02% 4,129,200
2014-04-07 2014-04-03 6.200 668,000 +10,000 0.02% 4,141,600
2014-04-04 2014-04-02 6.200 658,000 -3,600 0.02% 4,079,600
2014-04-01 2014-03-28 5.900 661,600 +4,000 0.02% 3,903,440
2014-03-31 2014-03-27 5.800 657,600 -3,000 0.02% 3,814,080
2014-03-28 2014-03-26 6.100 660,600 -4,000 0.02% 4,029,660
2014-03-27 2014-03-25 6.000 664,600 +2,000 0.02% 3,987,600
2014-03-19 2014-03-17 6.000 662,600 +500 0.02% 3,975,600
2014-03-17 2014-03-13 6.300 662,100 +3,000 0.02% 4,171,230
2014-03-14 2014-03-12 6.100 659,100 +9,000 0.02% 4,020,510
2014-03-13 2014-03-11 6.400 650,100 -30,000 0.02% 4,160,640
2014-03-12 2014-03-10 6.400 680,100 +4,600 0.02% 4,352,640
2014-03-07 2014-03-05 6.600 675,500 +6,000 0.02% 4,458,300
2014-03-06 2014-03-04 6.700 669,500 -300 0.02% 4,485,650
2014-03-05 2014-03-03 6.800 669,800 -4,000 0.02% 4,554,640
2014-03-03 2014-02-27 6.600 673,800 +10,000 0.02% 4,447,080
2014-02-28 2014-02-26 6.600 663,800 -6,000 0.02% 4,381,080
2014-02-27 2014-02-25 6.400 669,800 +3,000 0.02% 4,286,720
2014-02-26 2014-02-24 6.500 666,800 +1,000 0.02% 4,334,200
2014-02-25 2014-02-21 6.200 665,800 -800 0.02% 4,127,960
2014-02-24 2014-02-20 6.500 666,600 -20,000 0.02% 4,332,900
2014-02-21 2014-02-19 6.700 686,600 +4,300 0.02% 4,600,220
2014-02-20 2014-02-18 6.700 682,300 +47,100 0.02% 4,571,410
2014-02-19 2014-02-17 8.000 635,200 +16,300 0.02% 5,081,600
2014-02-18 2014-02-14 8.400 618,900 +5,000 0.02% 5,198,760
2014-02-17 2014-02-13 8.200 613,900 -6,000 0.02% 5,033,980
2014-02-14 2014-02-12 8.300 619,900 +10,000 0.02% 5,145,170
2014-02-12 2014-02-10 8.300 609,900 -3,000 0.02% 5,062,170
2014-02-11 2014-02-07 8.000 612,900 +1,600 0.02% 4,903,200
2014-02-07 2014-02-05 8.000 611,300 +8,000 0.02% 4,890,400
2014-02-06 2014-02-04 8.200 603,300 -2,000 0.02% 4,947,060
2014-02-05 2014-01-30 7.900 605,300 -5,000 0.02% 4,781,870
2014-02-04 2014-01-28 8.000 610,300 +1,900 0.02% 4,882,400
2014-01-29 2014-01-27 7.900 608,400 -4,700 0.02% 4,806,360
2014-01-28 2014-01-24 7.400 613,100 +6,000 0.02% 4,536,940
2014-01-24 2014-01-22 7.500 607,100 +63,800 0.02% 4,553,250
2014-01-23 2014-01-21 7.800 543,300 -15,600 0.02% 4,237,740
2014-01-22 2014-01-20 7.900 558,900 -53,500 0.02% 4,415,310
2014-01-21 2014-01-17 7.300 612,400 -14,000 0.02% 4,470,520
2014-01-20 2014-01-16 6.900 626,400 -4,000 0.02% 4,322,160
2014-01-17 2014-01-15 6.600 630,400 +5,200 0.02% 4,160,640
2014-01-16 2014-01-14 6.600 625,200 -7,000 0.02% 4,126,320
2014-01-15 2014-01-13 6.900 632,200 -22,000 0.02% 4,362,180
2014-01-10 2014-01-08 6.200 654,200 -17,500 0.02% 4,056,040
2013-12-27 2013-12-20 5.900 671,700 -10,000 0.02% 3,963,030
2013-12-23 2013-12-19 5.900 681,700 +6,700 0.02% 4,022,030
2013-12-13 2013-12-11 6.000 675,000 +10,000 0.02% 4,050,000
2013-12-09 2013-12-05 6.300 665,000 +10,000 0.02% 4,189,500
2013-12-02 2013-11-28 6.300 655,000 -4,700 0.02% 4,126,500
2013-11-29 2013-11-27 6.000 659,700 -3,000 0.02% 3,958,200
2013-11-28 2013-11-26 6.000 662,700 -5,900 0.02% 3,976,200
2013-11-27 2013-11-25 5.900 668,600 -22,000 0.02% 3,944,740
2013-11-26 2013-11-22 5.800 690,600 +3,000 0.02% 4,005,480
2013-11-25 2013-11-21 5.700 687,600 +30,000 0.02% 3,919,320
2013-11-21 2013-11-19 5.800 657,600 +8,000 0.02% 3,814,080
2013-11-19 2013-11-15 5.500 649,600 +3,000 0.02% 3,572,800
2013-11-07 2013-11-05 5.600 646,600 -10,000 0.02% 3,620,960
2013-11-06 2013-11-04 5.500 656,600 +28,500 0.02% 3,611,300
2013-11-05 2013-11-01 5.600 628,100 +3,000 0.02% 3,517,360
2013-11-01 2013-10-30 5.800 625,100 -6,000 0.02% 3,625,580
2013-10-29 2013-10-25 5.800 631,100 +24,000 0.02% 3,660,380
2013-10-28 2013-10-24 5.900 607,100 -18,000 0.02% 3,581,890
2013-10-25 2013-10-23 5.700 625,100 +12,000 0.02% 3,563,070
2013-10-21 2013-10-17 6.100 613,100 +5,000 0.02% 3,739,910
2013-10-18 2013-10-16 6.000 608,100 +22,000 0.02% 3,648,600
2013-10-16 2013-10-11 6.000 586,100 +20,000 0.02% 3,516,600
2013-10-11 2013-10-09 6.200 566,100 -16,000 0.02% 3,509,820
2013-10-10 2013-10-08 6.000 582,100 -30,000 0.02% 3,492,600
2013-10-09 2013-10-07 5.500 612,100 +40,000 0.02% 3,366,550
2013-09-24 2013-09-19 5.200 572,100 +6,000 0.02% 2,974,920
2013-09-18 2013-09-16 5.500 566,100 -5,000 0.02% 3,113,550
2013-09-12 2013-09-10 5.700 571,100 +5,000 0.02% 3,255,270
2013-09-10 2013-09-06 5.600 566,100 -5,000 0.02% 3,170,160
2013-09-09 2013-09-05 5.700 571,100 -3,000 0.02% 3,255,270
2013-09-03 2013-08-30 5.500 574,100 -3,000 0.02% 3,157,550
2013-09-02 2013-08-29 5.500 577,100 +3,000 0.02% 3,174,050
2013-08-30 2013-08-28 5.400 574,100 -20,000 0.02% 3,100,140
2013-08-29 2013-08-27 5.600 594,100 +14,000 0.02% 3,326,960
2013-08-28 2013-08-26 5.700 580,100 +20,000 0.02% 3,306,570
2013-08-26 2013-08-22 5.800 560,100 -5,000 0.02% 3,248,580
2013-08-23 2013-08-21 5.700 565,100 -4,000 0.02% 3,221,070
2013-08-22 2013-08-20 5.700 569,100 +7,000 0.02% 3,243,870
2013-08-20 2013-08-16 5.700 562,100 +3,000 0.02% 3,203,970
2013-08-16 2013-08-13 5.900 559,100 +18,000 0.02% 3,298,690
2013-08-15 2013-08-12 6.000 541,100 +22,000 0.02% 3,246,600
2013-08-13 2013-08-09 6.200 519,100 -16,000 0.02% 3,218,420
2013-08-09 2013-08-07 6.000 535,100 +2,000 0.02% 3,210,600
2013-08-08 2013-08-06 6.200 533,100 -2,000 0.02% 3,305,220
2013-08-05 2013-08-01 5.700 535,100 +15,000 0.02% 3,050,070
2013-07-29 2013-07-25 5.800 520,100 +11,600 0.02% 3,016,580
2013-07-26 2013-07-24 6.000 508,500 +7,400 0.02% 3,051,000
2013-07-24 2013-07-22 6.100 501,100 +10,000 0.02% 3,056,710
2013-07-23 2013-07-19 5.900 491,100 +18,000 0.02% 2,897,490
2013-07-18 2013-07-16 6.600 473,100 -900 0.01% 3,122,460
2013-07-11 2013-07-09 6.400 474,000 -10,000 0.01% 3,033,600
2013-07-10 2013-07-08 6.400 484,000 -7,000 0.02% 3,097,600
2013-07-05 2013-07-03 5.600 491,000 -10,000 0.02% 2,749,600
2013-07-04 2013-07-02 5.900 501,000 +7,000 0.02% 2,955,900
2013-06-28 2013-06-26 5.700 494,000 -1,400 0.02% 2,815,800
2013-06-27 2013-06-25 5.500 495,400 +12,400 0.02% 2,724,700
2013-06-25 2013-06-21 6.100 483,000 +10,000 0.02% 2,946,300
2013-06-21 2013-06-19 6.300 473,000 -2,500 0.01% 2,979,900
2013-06-20 2013-06-18 6.200 475,500 +14,700 0.01% 2,948,100
2013-06-19 2013-06-17 6.100 460,800 +2,500 0.01% 2,810,880
2013-06-07 2013-06-05 6.600 458,300 +4,000 0.01% 3,024,780
2013-06-06 2013-06-04 6.600 454,300 +900 0.01% 2,998,380
2013-06-05 2013-06-03 6.400 453,400 -3,000 0.01% 2,901,760
2013-06-04 2013-05-31 6.300 456,400 +3,000 0.01% 2,875,320
2013-06-03 2013-05-30 6.600 453,400 +10,500 0.01% 2,992,440
2013-05-31 2013-05-29 7.000 442,900 +11,000 0.01% 3,100,300
2013-05-30 2013-05-28 7.200 431,900 -3,000 0.01% 3,109,680
2013-05-29 2013-05-27 7.100 434,900 +12,000 0.01% 3,087,790
2013-05-27 2013-05-23 6.700 422,900 -8,600 0.01% 2,833,430
2013-05-21 2013-05-16 6.500 431,500 +9,600 0.01% 2,804,750
2013-05-07 2013-05-03 6.200 421,900 -2,000 0.01% 2,615,780
2013-05-06 2013-05-02 6.200 423,900 -10,000 0.01% 2,628,180
2013-05-03 2013-04-30 5.600 433,900 -3,000 0.01% 2,429,840
2013-05-02 2013-04-29 5.600 436,900 -15,000 0.01% 2,446,640
2013-04-30 2013-04-26 5.700 451,900 -38,000 0.01% 2,575,830
2013-04-29 2013-04-25 5.400 489,900 -6,000 0.02% 2,645,460
2013-04-19 2013-04-17 5.100 495,900 -3,000 0.02% 2,529,090
2013-04-17 2013-04-15 4.850 498,900 -7,000 0.02% 2,419,665
2013-04-16 2013-04-12 4.750 505,900 -1,000 0.02% 2,403,025
2013-04-08 2013-04-03 4.800 506,900 -10,000 0.02% 2,433,120
2013-03-18 2013-03-14 4.500 516,900 -2,000 0.02% 2,326,050
2013-02-15 2013-02-08 4.450 518,900 +10,000 0.02% 2,309,105
2013-02-14 2013-02-07 4.700 508,900 +10,000 0.02% 2,391,830
2013-02-08 2013-02-06 5.200 498,900 -10,000 0.02% 2,594,280
2013-01-23 2013-01-21 4.850 508,900 +10,000 0.02% 2,468,165
2013-01-16 2013-01-14 4.750 498,900 +6,000 0.02% 2,369,775
2013-01-15 2013-01-11 4.850 492,900 -13,000 0.02% 2,390,565
2013-01-14 2013-01-10 5.000 505,900 +10,000 0.02% 2,529,500
2013-01-11 2013-01-09 4.850 495,900 -12,800 0.02% 2,405,115
2013-01-10 2013-01-08 4.350 508,700 +3,800 0.02% 2,212,845
2013-01-07 2013-01-03 4.150 504,900 -2,000 0.02% 2,095,335
2012-12-18 2012-12-14 3.850 506,900 +3,000 0.02% 1,951,565
2012-12-11 2012-12-07 3.900 503,900 -200 0.02% 1,965,210
2012-12-05 2012-12-03 3.800 504,100 -6,000 0.02% 1,915,580
2012-11-26 2012-11-22 3.650 510,100 +6,000 0.02% 1,861,865
2012-11-19 2012-11-15 3.650 504,100 -17,000 0.02% 1,839,965
2012-11-15 2012-11-13 3.600 521,100 +6,000 0.02% 1,875,960
2012-11-14 2012-11-12 3.650 515,100 -3,000 0.02% 1,880,115
2012-11-12 2012-11-08 3.550 518,100 -25,100 0.02% 1,839,255
2012-11-09 2012-11-07 3.550 543,200 +5,900 0.02% 1,928,360
2012-11-08 2012-11-06 3.550 537,300 +28,000 0.02% 1,907,415
2012-11-07 2012-11-05 3.250 509,300 -6,000 0.02% 1,655,225
2012-11-01 2012-10-30 3.000 515,300 -500 0.02% 1,545,900
2012-10-24 2012-10-19 3.100 515,800 -10,000 0.02% 1,598,980
2012-10-17 2012-10-15 2.900 525,800 +200 0.02% 1,524,820
2012-10-09 2012-10-05 3.000 525,600 -8,000 0.02% 1,576,800
2012-10-08 2012-10-04 3.050 533,600 -10,000 0.02% 1,627,480
2012-10-04 2012-09-28 2.850 543,600 +10,000 0.02% 1,549,260
2012-09-26 2012-09-24 2.900 533,600 +10,000 0.02% 1,547,440
2012-08-23 2012-08-21 3.050 523,600 -9,000 0.02% 1,596,980
2012-08-16 2012-08-14 2.850 532,600 -10,000 0.02% 1,517,910
2012-08-14 2012-08-10 2.950 542,600 +10,000 0.02% 1,600,670
2012-08-13 2012-08-09 3.050 532,600 +10,000 0.02% 1,624,430
2012-07-26 2012-07-24 2.700 522,600 +5,000 0.02% 1,411,020
2012-07-25 2012-07-23 2.700 517,600 -25,000 0.02% 1,397,520
2012-07-24 2012-07-20 2.390 542,600 +5,000 0.02% 1,296,814
2012-07-11 2012-07-09 2.430 537,600 +20,000 0.02% 1,306,368
2012-06-29 2012-06-27 2.480 517,600 -10,000 0.02% 1,283,648
2012-06-27 2012-06-25 2.450 527,600 +10,000 0.02% 1,292,620
2012-06-22 2012-06-20 2.600 517,600 -10,000 0.02% 1,345,760
2012-06-18 2012-06-14 2.470 527,600 +10,000 0.02% 1,303,172
2012-06-01 2012-05-30 3.000 517,600 +9,000 0.02% 1,552,800
2012-05-29 2012-05-25 3.050 508,600 -10,000 0.02% 1,551,230
2012-05-28 2012-05-24 3.150 518,600 +2,000 0.02% 1,633,590
2012-05-18 2012-05-16 3.300 516,600 +5,400 0.02% 1,704,780
2012-04-13 2012-04-11 4.100 511,200 -20,000 0.02% 2,095,920
2012-04-10 2012-04-03 3.900 531,200 -1,000 0.02% 2,071,680
2012-04-02 2012-03-29 3.850 532,200 +1,000 0.02% 2,048,970
2012-03-29 2012-03-27 3.900 531,200 -50,000 0.02% 2,071,680
2012-03-23 2012-03-21 3.900 581,200 -4,000 0.02% 2,266,680
2012-03-07 2012-03-05 4.150 585,200 -6,000 0.02% 2,428,580
2012-03-05 2012-03-01 4.150 591,200 +6,000 0.02% 2,453,480
2012-03-01 2012-02-28 4.200 585,200 -3,000 0.02% 2,457,840
2012-02-29 2012-02-27 4.200 588,200 -115,000 0.02% 2,470,440
2012-02-28 2012-02-24 4.300 703,200 +115,000 0.03% 3,023,760
2012-02-22 2012-02-20 4.300 588,200 +19,000 0.02% 2,529,260
2012-02-21 2012-02-17 4.400 569,200 +5,000 0.02% 2,504,480
2012-02-17 2012-02-15 4.450 564,200 +3,000 0.02% 2,510,690
2012-02-14 2012-02-10 4.400 561,200 +1,000 0.02% 2,469,280
2012-02-06 2012-02-02 4.450 560,200 -15,000 0.02% 2,492,890
2012-01-31 2012-01-27 4.150 575,200 +5,000 0.02% 2,387,080
2012-01-26 2012-01-19 3.900 570,200 -800 0.02% 2,223,780
2012-01-20 2012-01-18 3.900 571,000 -500 0.02% 2,226,900
2012-01-19 2012-01-17 3.900 571,500 +500 0.02% 2,228,850
2012-01-13 2012-01-11 3.850 571,000 -5,000 0.02% 2,198,350
2012-01-12 2012-01-10 3.750 576,000 -700 0.02% 2,160,000
2011-12-15 2011-12-13 3.800 576,700 -5,800 0.02% 2,191,460
2011-11-17 2011-11-15 4.000 582,500 +10,000 0.02% 2,330,000
2011-11-10 2011-11-08 4.100 572,500 -15,000 0.02% 2,347,250
2011-11-02 2011-10-31 4.350 587,500 +5,000 0.02% 2,555,625
2011-11-01 2011-10-28 4.300 582,500 +1,000 0.02% 2,504,750
2011-10-28 2011-10-26 4.250 581,500 +10,000 0.02% 2,471,375
2011-10-26 2011-10-24 4.300 571,500 -20,000 0.02% 2,457,450
2011-10-19 2011-10-17 4.500 591,500 -10,000 0.02% 2,661,750
2011-10-14 2011-10-12 3.950 601,500 +15,000 0.02% 2,375,925
2011-10-12 2011-10-10 3.800 586,500 +13,000 0.02% 2,228,700
2011-10-11 2011-10-07 3.850 573,500 -10,000 0.02% 2,207,975
2011-10-10 2011-10-06 3.750 583,500 -12,000 0.02% 2,188,125
2011-10-07 2011-10-04 3.600 595,500 -8,000 0.02% 2,143,800
2011-10-06 2011-10-03 3.700 603,500 +10,000 0.02% 2,232,950
2011-10-03 2011-09-28 4.000 593,500 -14,000 0.02% 2,374,000
2011-09-30 2011-09-27 3.950 607,500 -10,000 0.02% 2,399,625
2011-09-28 2011-09-26 3.750 617,500 -1,600 0.02% 2,315,625
2011-09-27 2011-09-23 3.900 619,100 +14,000 0.02% 2,414,490
2011-09-26 2011-09-22 4.050 605,100 -10,000 0.02% 2,450,655
2011-09-22 2011-09-20 4.550 615,100 -12,000 0.02% 2,798,705
2011-09-08 2011-09-06 4.400 627,100 -8,000 0.02% 2,759,240
2011-08-26 2011-08-24 4.150 635,100 -5,000 0.02% 2,635,665
2011-08-18 2011-08-16 3.650 640,100 -60,000 0.02% 2,336,365
2011-08-17 2011-08-15 3.550 700,100 +65,000 0.03% 2,485,355
2011-08-16 2011-08-12 3.700 635,100 -20,000 0.02% 2,349,870
2011-08-15 2011-08-11 3.800 655,100 +2,000 0.02% 2,489,380
2011-08-12 2011-08-10 3.950 653,100 +7,000 0.02% 2,579,745
2011-08-11 2011-08-09 3.800 646,100 +25,000 0.02% 2,455,180
2011-08-08 2011-08-04 4.600 621,100 -20,000 0.02% 2,857,060
2011-08-05 2011-08-03 4.500 641,100 +10,000 0.02% 2,884,950
2011-08-02 2011-07-29 4.650 631,100 -50,000 0.02% 2,934,615
2011-08-01 2011-07-28 4.700 681,100 +10,000 0.02% 3,201,170
2011-07-29 2011-07-27 4.700 671,100 +4,000 0.02% 3,154,170
2011-07-28 2011-07-26 4.850 667,100 +10,000 0.02% 3,235,435
2011-07-27 2011-07-25 4.950 657,100 +20,000 0.02% 3,252,645
2011-07-26 2011-07-22 5.100 637,100 -50,000 0.02% 3,249,210
2011-07-25 2011-07-21 4.700 687,100 +29,500 0.03% 3,229,370
2011-07-22 2011-07-20 4.850 657,600 -95,500 0.02% 3,189,360
2011-07-21 2011-07-19 5.000 753,100 +19,200 0.03% 3,765,500
2011-07-20 2011-07-18 5.700 733,900 -11,000 0.03% 4,183,230
2011-07-04 2011-06-29 6.300 744,900 -7,000 0.03% 4,692,870
2011-06-30 2011-06-28 6.100 751,900 +10,000 0.03% 4,586,590
2011-06-28 2011-06-24 6.200 741,900 -5,000 0.03% 4,599,780
2011-06-20 2011-06-16 6.000 746,900 +19,000 0.03% 4,481,400
2011-06-15 2011-06-13 6.400 727,900 -2,000 0.03% 4,658,560
2011-06-14 2011-06-10 6.200 729,900 +3,000 0.03% 4,525,380
2011-06-08 2011-06-03 6.500 726,900 -5,000 0.03% 4,724,850
2011-06-03 2011-06-01 6.500 731,900 +3,000 0.03% 4,757,350
2011-06-02 2011-05-31 6.600 728,900 -10,000 0.03% 4,810,740
2011-05-31 2011-05-27 6.400 738,900 +15,000 0.03% 4,728,960
2011-05-30 2011-05-26 6.400 723,900 +6,000 0.03% 4,632,960
2011-05-27 2011-05-25 6.400 717,900 +9,000 0.03% 4,594,560
2011-05-25 2011-05-23 6.800 708,900 +3,000 0.03% 4,820,520
2011-05-24 2011-05-20 7.000 705,900 +3,500 0.03% 4,941,300
2011-05-23 2011-05-19 7.800 702,400 -30,000 0.03% 5,478,720
2011-05-20 2011-05-18 7.800 732,400 +6,000 0.03% 5,712,720
2011-05-19 2011-05-17 8.200 726,400 +27,200 0.03% 5,956,480
2011-05-18 2011-05-16 8.900 699,200 -10,000 0.03% 6,222,880
2011-05-17 2011-05-13 8.800 709,200 -2,000 0.03% 6,240,960
2011-05-16 2011-05-12 8.700 711,200 +35,200 0.03% 6,187,440
2011-05-13 2011-05-11 9.100 676,000 -16,200 0.02% 6,151,600
2011-05-12 2011-05-09 8.600 692,200 -13,000 0.03% 5,952,920
2011-05-09 2011-05-05 7.500 705,200 +2,000 0.03% 5,289,000
2011-05-06 2011-05-04 7.400 703,200 +5,000 0.03% 5,203,680
2011-05-05 2011-05-03 7.700 698,200 +42,800 0.03% 5,376,140
2011-05-04 2011-04-29 7.000 655,400 -20,000 0.02% 4,587,800
2011-05-03 2011-04-28 6.500 675,400 -3,000 0.02% 4,390,100
2011-04-26 2011-04-20 6.400 678,400 -4,000 0.02% 4,341,760
2011-04-21 2011-04-19 6.600 682,400 -13,700 0.02% 4,503,840
2011-04-20 2011-04-18 6.100 696,100 -8,000 0.03% 4,246,210
2011-03-31 2011-03-29 6.000 704,100 -3,000 0.03% 4,224,600
2011-03-30 2011-03-28 6.100 707,100 +13,000 0.03% 4,313,310
2011-03-29 2011-03-25 6.100 694,100 +8,200 0.03% 4,234,010
2011-03-21 2011-03-17 5.900 685,900 -17,900 0.03% 4,046,810
2011-03-18 2011-03-16 5.900 703,800 +4,000 0.03% 4,152,420
2011-03-15 2011-03-11 5.900 699,800 +10,000 0.03% 4,128,820
2011-03-14 2011-03-10 6.000 689,800 +3,000 0.03% 4,138,800
2011-03-07 2011-03-03 6.000 686,800 +3,000 0.03% 4,120,800
2011-03-04 2011-03-02 6.200 683,800 +7,900 0.02% 4,239,560
2011-02-28 2011-02-24 5.900 675,900 -1,000 0.02% 3,987,810
2011-02-25 2011-02-23 6.200 676,900 +8,000 0.02% 4,196,780
2011-02-24 2011-02-22 6.200 668,900 -9,100 0.02% 4,147,180
2011-02-23 2011-02-21 6.700 678,000 +204,100 0.02% 4,542,600
2011-02-21 2011-02-17 7.200 473,900 -14,000 0.02% 3,412,080
2011-02-18 2011-02-16 6.800 487,900 +1,800 0.02% 3,317,720
2011-02-17 2011-02-15 6.900 486,100 +41,000 0.02% 3,354,090
2011-02-16 2011-02-14 7.200 445,100 -3,000 0.02% 3,204,720
2011-02-15 2011-02-11 7.200 448,100 +4,600 0.02% 3,226,320
2011-02-14 2011-02-10 6.700 443,500 -6,500 0.02% 2,971,450
2011-02-08 2011-02-02 6.200 450,000 -10,000 0.02% 2,790,000
2011-01-24 2011-01-20 6.300 460,000 +10,000 0.02% 2,898,000
2011-01-21 2011-01-19 6.500 450,000 -10,000 0.02% 2,925,000
2011-01-18 2011-01-14 6.300 460,000 -8,000 0.02% 2,898,000
2011-01-12 2011-01-10 6.200 468,000 +10,000 0.02% 2,901,600
2011-01-11 2011-01-07 6.300 458,000 -9,000 0.02% 2,885,400
2011-01-05 2011-01-03 5.900 467,000 -3,000 0.02% 2,755,300
2011-01-04 2010-12-31 5.600 470,000 -3,000 0.02% 2,632,000
2010-12-29 2010-12-24 5.800 473,000 -5,000 0.02% 2,743,400
2010-12-23 2010-12-21 5.800 478,000 -2,000 0.02% 2,772,400
2010-12-22 2010-12-20 5.700 480,000 -5,000 0.02% 2,736,000
2010-12-14 2010-12-10 6.000 485,000 -10,000 0.02% 2,910,000
2010-12-08 2010-12-06 6.100 495,000 +1,500 0.02% 3,019,500
2010-12-07 2010-12-03 6.100 493,500 -17,000 0.02% 3,010,350
2010-12-06 2010-12-02 5.800 510,500 +2,000 0.02% 2,960,900
2010-12-03 2010-12-01 5.800 508,500 +7,000 0.02% 2,949,300
2010-12-02 2010-11-30 5.700 501,500 +5,000 0.02% 2,858,550
2010-12-01 2010-11-29 5.900 496,500 +6,000 0.02% 2,929,350
2010-11-30 2010-11-26 5.900 490,500 -7,000 0.02% 2,893,950
2010-11-29 2010-11-25 6.000 497,500 -10,000 0.02% 2,985,000
2010-11-26 2010-11-24 5.700 507,500 -5,000 0.02% 2,892,750
2010-11-25 2010-11-23 5.700 512,500 +33,000 0.02% 2,921,250
2010-11-23 2010-11-19 5.800 479,500 +9,000 0.02% 2,781,100
2010-11-16 2010-11-12 5.900 470,500 +4,000 0.02% 2,775,950
2010-11-15 2010-11-11 6.100 466,500 +10,000 0.02% 2,845,650
2010-11-12 2010-11-10 6.300 456,500 +19,000 0.02% 2,875,950
2010-11-11 2010-11-09 6.600 437,500 -4,000 0.02% 2,887,500
2010-11-08 2010-11-04 6.600 441,500 -10,000 0.02% 2,913,900
2010-11-05 2010-11-03 6.900 451,500 -6,000 0.02% 3,115,350
2010-11-03 2010-11-01 6.600 457,500 +3,400 0.02% 3,019,500
2010-10-29 2010-10-27 6.500 454,100 +6,000 0.02% 2,951,650
2010-10-22 2010-10-20 6.400 448,100 +200 0.02% 2,867,840
2010-10-21 2010-10-19 6.400 447,900 -19,100 0.02% 2,866,560
2010-10-19 2010-10-15 5.700 467,000 -10,000 0.02% 2,661,900
2010-10-15 2010-10-13 5.700 477,000 -1,200 0.02% 2,718,900
2010-10-08 2010-10-06 5.800 478,200 -16,000 0.02% 2,773,560
2010-10-07 2010-10-05 5.600 494,200 -10,000 0.02% 2,767,520
2010-10-06 2010-10-04 5.500 504,200 +3,000 0.02% 2,773,100
2010-10-04 2010-09-29 5.600 501,200 +10,000 0.02% 2,806,720
2010-09-30 2010-09-28 5.600 491,200 -57,300 0.02% 2,750,720
2010-09-29 2010-09-27 5.400 548,500 -1,500 0.02% 2,961,900
2010-09-24 2010-09-21 5.100 550,000 +10,000 0.02% 2,805,000
2010-09-21 2010-09-17 5.100 540,000 -10,000 0.02% 2,754,000
2010-09-20 2010-09-16 5.100 550,000 +10,000 0.02% 2,805,000
2010-09-15 2010-09-13 5.300 540,000 -4,400 0.02% 2,862,000
2010-09-07 2010-09-03 5.200 544,400 -10,000 0.02% 2,830,880
2010-09-06 2010-09-02 4.950 554,400 +10,000 0.02% 2,744,280
2010-09-02 2010-08-31 4.950 544,400 -2,000 0.02% 2,694,780
2010-08-31 2010-08-27 5.100 546,400 +11,000 0.02% 2,786,640
2010-08-26 2010-08-24 5.000 535,400 +12,000 0.02% 2,677,000
2010-08-25 2010-08-23 5.100 523,400 +25,000 0.02% 2,669,340
2010-08-23 2010-08-19 5.500 498,400 -10,000 0.02% 2,741,200
2010-08-19 2010-08-17 5.300 508,400 +10,000 0.02% 2,694,520
2010-08-18 2010-08-16 5.400 498,400 +9,000 0.02% 2,691,360
2010-08-16 2010-08-12 5.500 489,400 +10,000 0.02% 2,691,700
2010-08-13 2010-08-11 5.700 479,400 -3,000 0.02% 2,732,580
2010-08-12 2010-08-10 5.700 482,400 +7,000 0.02% 2,749,680
2010-08-11 2010-08-09 5.500 475,400 +6,000 0.02% 2,614,700
2010-08-06 2010-08-04 5.400 469,400 -13,000 0.02% 2,534,760
2010-08-04 2010-08-02 5.400 482,400 +20,000 0.02% 2,604,960
2010-08-03 2010-07-30 5.400 462,400 -42,000 0.02% 2,496,960
2010-07-30 2010-07-28 5.000 504,400 +16,000 0.02% 2,522,000
2010-07-29 2010-07-27 5.000 488,400 -300 0.02% 2,442,000
2010-07-28 2010-07-26 4.900 488,700 +8,000 0.02% 2,394,630
2010-07-27 2010-07-23 5.000 480,700 +25,000 0.02% 2,403,500
2010-07-26 2010-07-22 5.200 455,700 -600 0.02% 2,369,640
2010-07-23 2010-07-21 5.100 456,300 -6,000 0.02% 2,327,130
2010-07-21 2010-07-19 5.100 462,300 +17,000 0.02% 2,357,730
2010-07-16 2010-07-14 5.300 445,300 +21,300 0.02% 2,360,090
2010-07-15 2010-07-13 5.200 424,000 +6,000 0.02% 2,204,800
2010-07-14 2010-07-12 5.400 418,000 -8,000 0.02% 2,257,200
2010-07-13 2010-07-09 5.400 426,000 -12,000 0.02% 2,300,400
2010-07-12 2010-07-08 5.300 438,000 +53,000 0.02% 2,321,400
2010-07-09 2010-07-07 5.900 385,000 +5,000 0.02% 2,271,500
2010-07-08 2010-07-06 6.100 380,000 -12,000 0.02% 2,318,000
2010-07-07 2010-07-05 6.000 392,000 +7,400 0.02% 2,352,000
2010-07-06 2010-07-02 6.200 384,600 +7,000 0.02% 2,384,520
2010-07-05 2010-06-30 6.300 377,600 +15,000 0.02% 2,378,880
2010-07-02 2010-06-29 6.400 362,600 +8,000 0.02% 2,320,640
2010-06-29 2010-06-25 6.300 354,600 +1,000 0.02% 2,233,980
2010-06-28 2010-06-24 6.700 353,600 -100 0.02% 2,369,120
2010-06-25 2010-06-23 6.700 353,700 +8,000 0.02% 2,369,790
2010-06-18 2010-06-15 6.400 345,700 -200 0.02% 2,212,480
2010-06-11 2010-06-09 6.400 345,900 -5,000 0.02% 2,213,760
2010-06-09 2010-06-07 6.600 350,900 +300 0.02% 2,315,940
2010-06-02 2010-05-31 6.800 350,600 +1,400 0.02% 2,384,080
2010-06-01 2010-05-28 6.700 349,200 -8,000 0.02% 2,339,640
2010-05-26 2010-05-24 5.900 357,200 -500 0.02% 2,107,480
2010-05-25 2010-05-20 5.600 357,700 +8,000 0.02% 2,003,120
2010-05-24 2010-05-19 6.200 349,700 -3,000 0.02% 2,168,140
2010-05-19 2010-05-17 6.500 352,700 +2,000 0.02% 2,292,550
2010-05-18 2010-05-14 7.000 350,700 -2,000 0.02% 2,454,900
2010-05-14 2010-05-12 7.100 352,700 +8,000 0.02% 2,504,170
2010-05-12 2010-05-10 7.300 344,700 +8,400 0.02% 2,516,310
2010-05-11 2010-05-07 7.000 336,300 -31,200 0.01% 2,354,100
2010-05-06 2010-05-04 8.200 367,500 -9,500 0.02% 3,013,500
2010-05-05 2010-05-03 8.100 377,000 +10,000 0.02% 3,053,700
2010-05-03 2010-04-29 8.400 367,000 +4,000 0.02% 3,082,800
2010-04-30 2010-04-28 8.700 363,000 +10,000 0.02% 3,158,100
2010-04-29 2010-04-27 8.800 353,000 +1,000 0.02% 3,106,400
2010-04-28 2010-04-26 9.200 352,000 -7,000 0.02% 3,238,400
2010-04-27 2010-04-23 9.300 359,000 -1,000 0.02% 3,338,700
2010-04-26 2010-04-22 8.400 360,000 +11,000 0.02% 3,024,000
2010-04-23 2010-04-21 8.900 349,000 +12,800 0.02% 3,106,100
2010-04-21 2010-04-19 9.200 336,200 +15,000 0.01% 3,093,040
2010-04-19 2010-04-15 9.700 321,200 +7,000 0.01% 3,115,640
2010-04-16 2010-04-14 9.600 314,200 +4,000 0.01% 3,016,320
2010-04-13 2010-04-09 9.900 310,200 +13,000 0.01% 3,070,980
2010-04-12 2010-04-08 10.100 297,200 -1,000 0.01% 3,001,720
2010-04-09 2010-04-07 9.900 298,200 +11,000 0.01% 2,952,180
2010-04-08 2010-04-01 10.300 287,200 +8,000 0.01% 2,958,160
2010-04-07 2010-03-31 10.000 279,200 +5,000 0.01% 2,792,000
2010-04-01 2010-03-30 10.500 274,200 -1,000 0.01% 2,879,100
2010-03-31 2010-03-29 9.500 275,200 -8,300 0.01% 2,614,400
2010-03-30 2010-03-26 9.300 283,500 +5,000 0.01% 2,636,550
2010-03-29 2010-03-25 9.000 278,500 +4,100 0.01% 2,506,500
2010-03-26 2010-03-24 8.200 274,400 -3,600 0.01% 2,250,080
2010-03-17 2010-03-15 7.900 278,000 -1,000 0.01% 2,196,200
2010-03-09 2010-03-05 7.800 279,000 -9,500 0.01% 2,176,200
2010-03-05 2010-03-03 7.700 288,500 +1,000 0.01% 2,221,450
2010-03-04 2010-03-02 8.200 287,500 -20,000 0.01% 2,357,500
2010-03-03 2010-03-01 8.200 307,500 -5,500 0.01% 2,521,500
2010-03-02 2010-02-26 8.200 313,000 +500 0.01% 2,566,600
2010-03-01 2010-02-25 7.700 312,500 -2,000 0.01% 2,406,250
2010-02-25 2010-02-23 7.700 314,500 -5,000 0.01% 2,421,650
2010-02-24 2010-02-22 7.700 319,500 -41,000 0.01% 2,460,150
2010-02-23 2010-02-19 6.600 360,500 +10,000 0.02% 2,379,300
2010-02-22 2010-02-18 6.800 350,500 -10,000 0.02% 2,383,400
2010-02-19 2010-02-17 6.600 360,500 -3,000 0.02% 2,379,300
2010-02-18 2010-02-12 6.500 363,500 +3,000 0.02% 2,362,750
2010-02-17 2010-02-11 6.700 360,500 -9,000 0.02% 2,415,350
2010-02-10 2010-02-08 6.400 369,500 -20,000 0.02% 2,364,800
2010-02-09 2010-02-05 6.300 389,500 +13,000 0.02% 2,453,850
2010-02-05 2010-02-03 6.800 376,500 -19,000 0.02% 2,560,200
2010-02-04 2010-02-02 6.500 395,500 +15,000 0.02% 2,570,750
2010-01-27 2010-01-25 6.300 380,500 -3,000 0.02% 2,397,150
2010-01-25 2010-01-21 6.800 383,500 +13,000 0.02% 2,607,800
2010-01-22 2010-01-20 7.000 370,500 +3,500 0.02% 2,593,500
2010-01-21 2010-01-19 6.700 367,000 +5,000 0.02% 2,458,900
2010-01-20 2010-01-18 6.700 362,000 +10,500 0.02% 2,425,400
2010-01-19 2010-01-15 7.200 351,500 -4,500 0.02% 2,530,800
2010-01-18 2010-01-14 6.800 356,000 -10,000 0.02% 2,420,800
2010-01-14 2010-01-12 6.200 366,000 -2,000 0.02% 2,269,200
2010-01-13 2010-01-11 6.300 368,000 -8,700 0.02% 2,318,400
2010-01-11 2010-01-07 5.700 376,700 +4,000 0.02% 2,147,190
2010-01-07 2010-01-05 5.700 372,700 -10,000 0.02% 2,124,390
2010-01-06 2010-01-04 5.400 382,700 -10,000 0.02% 2,066,580
2010-01-05 2009-12-31 5.000 392,700 +5,000 0.02% 1,963,500
2009-12-30 2009-12-28 5.000 387,700 -400 0.02% 1,938,500
2009-12-29 2009-12-24 4.950 388,100 -29,000 0.02% 1,921,095
2009-12-28 2009-12-22 4.550 417,100 -3,000 0.02% 1,897,805
2009-12-23 2009-12-21 4.500 420,100 -3,000 0.02% 1,890,450
2009-12-21 2009-12-17 4.500 423,100 -100 0.02% 1,903,950
2009-12-16 2009-12-14 4.650 423,200 +10,000 0.02% 1,967,880
2009-12-15 2009-12-11 4.800 413,200 -10,000 0.02% 1,983,360
2009-12-07 2009-12-03 4.900 423,200 +10,000 0.02% 2,073,680
2009-12-04 2009-12-02 4.900 413,200 -15,000 0.02% 2,024,680
2009-12-03 2009-12-01 4.750 428,200 +9,000 0.02% 2,033,950
2009-12-01 2009-11-27 4.800 419,200 -21,000 0.02% 2,012,160
2009-11-30 2009-11-26 4.850 440,200 -11,000 0.02% 2,134,970
2009-11-27 2009-11-25 4.700 451,200 +20,000 0.02% 2,120,640
2009-11-26 2009-11-24 4.800 431,200 +9,500 0.02% 2,069,760
2009-11-25 2009-11-23 5.000 421,700 +10,000 0.02% 2,108,500
2009-11-20 2009-11-18 5.000 411,700 +4,700 0.02% 2,058,500
2009-11-19 2009-11-17 5.000 407,000 -8,100 0.02% 2,035,000
2009-11-18 2009-11-16 4.950 415,100 -4,400 0.02% 2,054,745
2009-11-17 2009-11-13 5.400 419,500 +20,000 0.02% 2,265,300
2009-11-16 2009-11-12 6.100 399,500 -16,500 0.02% 2,436,950
2009-11-13 2009-11-11 6.600 416,000 -43,900 0.02% 2,745,600
2009-11-04 2009-11-02 3.900 459,900 +20,000 0.02% 1,793,610
2009-11-03 2009-10-30 3.850 439,900 -500 0.02% 1,693,615
2009-10-27 2009-10-22 3.950 440,400 +10,000 0.02% 1,739,580
2009-10-19 2009-10-15 3.800 430,400 +10,000 0.02% 1,635,520
2009-09-22 2009-09-18 4.000 420,400 -6,100 0.02% 1,681,600
2009-09-16 2009-09-14 3.950 426,500 -3,000 0.02% 1,684,675
2009-09-10 2009-09-08 3.900 429,500 -4,800 0.02% 1,675,050
2009-09-01 2009-08-28 3.750 434,300 -5,000 0.02% 1,628,625
2009-08-12 2009-08-10 4.000 439,300 +40,000 0.02% 1,757,200
2009-08-11 2009-08-07 4.000 399,300 -3,000 0.02% 1,597,200
2009-08-10 2009-08-06 4.000 402,300 +5,000 0.02% 1,609,200
2009-08-07 2009-08-05 4.100 397,300 +10,000 0.02% 1,628,930
2009-08-06 2009-08-04 4.200 387,300 +5,000 0.02% 1,626,660
2009-08-05 2009-08-03 4.250 382,300 -8,000 0.02% 1,624,775
2009-07-31 2009-07-29 4.150 390,300 -9,100 0.02% 1,619,745
2009-07-30 2009-07-28 4.500 399,400 -24,700 0.02% 1,797,300
2009-07-29 2009-07-27 4.350 424,100 -21,000 0.02% 1,844,835
2009-07-27 2009-07-23 4.300 445,100 -4,000 0.02% 1,913,930
2009-07-24 2009-07-22 4.200 449,100 -3,000 0.02% 1,886,220
2009-07-22 2009-07-20 4.150 452,100 +16,000 0.02% 1,876,215
2009-07-21 2009-07-17 4.050 436,100 -5,000 0.02% 1,766,205
2009-07-17 2009-07-15 3.950 441,100 -2,000 0.02% 1,742,345
2009-07-13 2009-07-09 3.900 443,100 -6,500 0.02% 1,728,090
2009-07-10 2009-07-08 3.850 449,600 +5,000 0.02% 1,730,960
2009-07-07 2009-07-03 4.000 444,600 +2,000 0.02% 1,778,400
2009-07-06 2009-07-02 4.000 442,600 +2,000 0.02% 1,770,400
2009-07-03 2009-06-30 3.900 440,600 +8,000 0.02% 1,718,340
2009-07-02 2009-06-29 3.750 432,600 -20,000 0.02% 1,622,250
2009-06-24 2009-06-22 3.850 452,600 +6,000 0.02% 1,742,510
2009-06-18 2009-06-16 3.900 446,600 -30,000 0.02% 1,741,740
2009-06-17 2009-06-15 4.100 476,600 +42,400 0.02% 1,954,060
2009-06-16 2009-06-12 4.200 434,200 +5,000 0.02% 1,823,640
2009-06-15 2009-06-11 4.350 429,200 -15,000 0.02% 1,867,020
2009-06-11 2009-06-09 4.350 444,200 +50,000 0.02% 1,932,270
2009-06-09 2009-06-05 4.250 394,200 -3,000 0.02% 1,675,350
2009-06-04 2009-06-02 4.150 397,200 +15,000 0.02% 1,648,380
2009-06-03 2009-06-01 4.300 382,200 +3,000 0.02% 1,643,460
2009-05-29 2009-05-26 4.150 379,200 +24,000 0.02% 1,573,680
2009-05-26 2009-05-22 3.650 355,200 -2,800 0.02% 1,296,480
2009-05-25 2009-05-21 3.750 358,000 +2,800 0.02% 1,342,500
2009-05-22 2009-05-20 3.700 355,200 -10,000 0.02% 1,314,240
2009-05-21 2009-05-19 3.500 365,200 +2,000 0.02% 1,278,200
2009-05-18 2009-05-14 3.300 363,200 -11,600 0.02% 1,198,560
2009-05-14 2009-05-12 3.300 374,800 -50,000 0.02% 1,236,840
2009-05-13 2009-05-11 3.200 424,800 +50,000 0.02% 1,359,360
2009-05-12 2009-05-08 3.450 374,800 -10,000 0.02% 1,293,060
2009-05-06 2009-05-04 3.200 384,800 -50,000 0.02% 1,231,360
2009-05-05 2009-04-30 3.050 434,800 -50,000 0.02% 1,326,140
2009-04-29 2009-04-27 2.900 484,800 -28,000 0.02% 1,405,920
2009-04-27 2009-04-23 3.050 512,800 +28,000 0.02% 1,564,040
2009-04-24 2009-04-22 3.000 484,800 +50,000 0.02% 1,454,400
2009-04-22 2009-04-20 3.150 434,800 +50,000 0.02% 1,369,620
2009-04-20 2009-04-16 3.300 384,800 -10,000 0.02% 1,269,840
2009-04-17 2009-04-15 3.400 394,800 -5,000 0.02% 1,342,320
2009-04-16 2009-04-14 3.100 399,800 -1,300 0.02% 1,239,380
2009-04-15 2009-04-09 2.950 401,100 +5,000 0.02% 1,183,245
2009-04-07 2009-04-03 3.100 396,100 -10,000 0.02% 1,227,910
2009-04-02 2009-03-31 2.950 406,100 -2,000 0.02% 1,197,995
2009-04-01 2009-03-30 3.000 408,100 +21,300 0.02% 1,224,300
2009-03-20 2009-03-18 2.800 386,800 -15,000 0.02% 1,083,040
2009-03-12 2009-03-10 2.500 401,800 +15,000 0.02% 1,004,500
2009-03-02 2009-02-26 2.700 386,800 -3,000 0.02% 1,044,360
2009-02-20 2009-02-18 2.900 389,800 -4,000 0.02% 1,130,420
2009-02-19 2009-02-17 2.700 393,800 -2,400 0.02% 1,063,260
2009-02-11 2009-02-09 2.390 396,200 -2,000 0.02% 946,918
2009-02-10 2009-02-06 2.500 398,200 -23,100 0.02% 995,500
2009-02-06 2009-02-04 2.700 421,300 -10,000 0.02% 1,137,510
2009-02-03 2009-01-30 2.750 431,300 +3,200 0.02% 1,186,075
2009-01-30 2009-01-23 2.440 428,100 +21,800 0.02% 1,044,564
2009-01-16 2009-01-14 3.000 406,300 +3,000 0.02% 1,218,900
2009-01-14 2009-01-12 2.950 403,300 +4,000 0.02% 1,189,735
2009-01-12 2009-01-08 3.250 399,300 -2,000 0.02% 1,297,725
2009-01-09 2009-01-07 3.550 401,300 +6,000 0.02% 1,424,615
2009-01-07 2009-01-05 3.300 395,300 -25,000 0.02% 1,304,490
2009-01-06 2009-01-02 3.200 420,300 -11,000 0.02% 1,344,960
2009-01-05 2008-12-31 3.250 431,300 -1,500 0.02% 1,401,725
2009-01-02 2008-12-29 3.250 432,800 +30,000 0.02% 1,406,600
2008-12-30 2008-12-24 2.950 402,800 -59,000 0.02% 1,188,260
2008-12-29 2008-12-22 2.380 461,800 +50,000 0.02% 1,099,084
2008-12-18 2008-12-16 2.220 411,800 +4,000 0.02% 914,196
2008-12-17 2008-12-15 2.380 407,800 +12,000 0.02% 970,564
2008-12-15 2008-12-11 2.150 395,800 -6,000 0.02% 850,970
2008-12-12 2008-12-10 2.080 401,800 -12,000 0.02% 835,744
2008-12-11 2008-12-09 1.800 413,800 +3,000 0.02% 744,840
2008-12-10 2008-12-08 1.800 410,800 +4,000 0.02% 739,440
2008-12-08 2008-12-04 1.730 406,800 -33,000 0.02% 703,764
2008-12-05 2008-12-03 1.570 439,800 +10,000 0.02% 690,486
2008-12-02 2008-11-28 1.490 429,800 +18,000 0.02% 640,402
2008-11-27 2008-11-25 1.520 411,800 +5,000 0.02% 625,936
2008-11-26 2008-11-24 1.490 406,800 +13,000 0.02% 606,132
2008-11-24 2008-11-20 1.540 393,800 -3,000 0.02% 606,452
2008-11-21 2008-11-19 1.580 396,800 +3,000 0.02% 626,944
2008-11-19 2008-11-17 1.640 393,800 -3,000 0.02% 645,832
2008-11-18 2008-11-14 1.670 396,800 -14,000 0.02% 662,656
2008-11-14 2008-11-12 1.730 410,800 -2,000 0.02% 710,684
2008-11-13 2008-11-11 2.000 412,800 -3,000 0.02% 825,600
2008-11-03 2008-10-30 1.340 415,800 -5,000 0.02% 557,172
2008-10-29 2008-10-27 1.170 420,800 -30,000 0.02% 492,336
2008-10-02 2008-09-29 2.200 450,800 -1,600 0.02% 991,760
2008-09-30 2008-09-26 2.290 452,400 -4,000 0.02% 1,035,996
2008-09-26 2008-09-24 2.420 456,400 -5,000 0.02% 1,104,488
2008-09-25 2008-09-23 2.490 461,400 +33,000 0.02% 1,148,886
2008-09-24 2008-09-22 2.700 428,400 +1,400 0.02% 1,156,680
2008-09-23 2008-09-19 2.550 427,000 +6,600 0.02% 1,088,850
2008-09-22 2008-09-18 2.600 420,400 -30,000 0.02% 1,093,040
2008-09-01 2008-08-28 3.550 450,400 -16,000 0.02% 1,598,920
2008-08-27 2008-08-25 3.600 466,400 -1,500 0.03% 1,679,040
2008-08-26 2008-08-21 3.500 467,900 +10,000 0.03% 1,637,650
2008-08-19 2008-08-15 3.500 457,900 -8,000 0.02% 1,602,650
2008-08-18 2008-08-14 3.450 465,900 -1,000 0.03% 1,607,355
2008-08-15 2008-08-13 3.450 466,900 -8,000 0.03% 1,610,805
2008-08-13 2008-08-11 3.350 474,900 +33,000 0.03% 1,590,915
2008-08-11 2008-08-07 3.850 441,900 +15,000 0.02% 1,701,315
2008-08-08 2008-08-05 4.150 426,900 -1,000 0.02% 1,771,635
2008-08-01 2008-07-30 4.250 427,900 +15,400 0.02% 1,818,575
2008-07-31 2008-07-29 4.150 412,500 +15,000 0.02% 1,711,875
2008-07-29 2008-07-25 4.350 397,500 -1,000 0.02% 1,729,125
2008-07-25 2008-07-23 4.550 398,500 +1,000 0.02% 1,813,175
2008-07-24 2008-07-22 4.550 397,500 -46,000 0.02% 1,808,625
2008-07-18 2008-07-16 4.100 443,500 -2,000 0.02% 1,818,350
2008-07-15 2008-07-11 4.300 445,500 +1,400 0.02% 1,915,650
2008-07-09 2008-07-07 4.200 444,100 +600 0.02% 1,865,220
2008-07-07 2008-07-03 4.150 443,500 +5,700 0.02% 1,840,525
2008-07-04 2008-07-02 4.350 437,800 +13,500 0.02% 1,904,430
2008-07-02 2008-06-27 4.550 424,300 -6,600 0.02% 1,930,565
2008-06-25 2008-06-23 4.750 430,900 -500 0.02% 2,046,775
2008-06-23 2008-06-19 4.750 431,400 +8,000 0.02% 2,049,150
2008-06-20 2008-06-18 4.900 423,400 -1,000 0.02% 2,074,660
2008-06-12 2008-06-10 5.000 424,400 +17,300 0.02% 2,122,000
2008-06-11 2008-06-06 5.300 407,100 -10,000 0.02% 2,157,630
2008-06-10 2008-06-05 5.400 417,100 +3,000 0.02% 2,252,340
2008-06-06 2008-06-04 5.200 414,100 -19,800 0.02% 2,153,320
2008-06-05 2008-06-03 5.200 433,900 -10,000 0.02% 2,256,280
2008-06-04 2008-06-02 5.100 443,900 +4,000 0.02% 2,263,890
2008-06-03 2008-05-30 4.800 439,900 +27,800 0.02% 2,111,520
2008-06-02 2008-05-29 5.400 412,100 +10,000 0.02% 2,225,340
2008-05-30 2008-05-28 5.400 402,100 -30,000 0.02% 2,171,340
2008-05-29 2008-05-27 5.700 432,100 +30,000 0.02% 2,462,970
2008-05-28 2008-05-26 5.400 402,100 -36,000 0.02% 2,171,340
2008-05-27 2008-05-23 5.400 438,100 +12,000 0.02% 2,365,740
2008-05-26 2008-05-22 5.400 426,100 -2,800 0.02% 2,300,940
2008-05-22 2008-05-20 5.300 428,900 +29,000 0.02% 2,273,170
2008-05-21 2008-05-19 5.600 399,900 -13,000 0.02% 2,239,440
2008-05-20 2008-05-16 5.400 412,900 +37,000 0.02% 2,229,660
2008-05-19 2008-05-15 5.700 375,900 +10,500 0.02% 2,142,630
2008-05-16 2008-05-14 5.600 365,400 +1,000 0.02% 2,046,240
2008-05-15 2008-05-13 5.700 364,400 +15,000 0.02% 2,077,080
2008-05-14 2008-05-09 5.900 349,400 -100 0.02% 2,061,460
2008-05-13 2008-05-08 6.000 349,500 -1,000 0.02% 2,097,000
2008-05-09 2008-05-07 6.000 350,500 +38,000 0.02% 2,103,000
2008-05-08 2008-05-06 6.400 312,500 +2,100 0.02% 2,000,000
2008-05-07 2008-05-05 6.700 310,400 -2,000 0.02% 2,079,680
2008-05-02 2008-04-29 6.100 312,400 -500 0.02% 1,905,640
2008-04-30 2008-04-28 5.800 312,900 +500 0.02% 1,814,820
2008-04-29 2008-04-25 5.900 312,400 +500 0.02% 1,843,160
2008-04-25 2008-04-23 6.100 311,900 -21,000 0.02% 1,902,590
2008-04-24 2008-04-22 5.600 332,900 +7,000 0.02% 1,864,240
2008-04-23 2008-04-21 5.600 325,900 -1,000 0.02% 1,825,040
2008-04-22 2008-04-18 5.700 326,900 -2,000 0.02% 1,863,330
2008-04-21 2008-04-17 5.500 328,900 -1,000 0.02% 1,808,950
2008-04-18 2008-04-16 5.600 329,900 +7,000 0.02% 1,847,440
2008-04-17 2008-04-15 6.900 322,900 -1,000 0.02% 2,228,010
2008-03-26 2008-03-20 4.550 323,900 -11,000 0.02% 1,473,745
2008-03-18 2008-03-14 4.750 334,900 +3,400 0.02% 1,590,775
2008-03-11 2008-03-07 5.600 331,500 +6,300 0.02% 1,856,400
2008-03-07 2008-03-05 5.800 325,200 -2,000 0.02% 1,886,160
2008-03-06 2008-03-04 6.100 327,200 +11,000 0.02% 1,995,920
2008-03-05 2008-03-03 6.300 316,200 -11,000 0.02% 1,992,060
2008-03-04 2008-02-29 6.300 327,200 +11,000 0.02% 2,061,360
2008-02-22 2008-02-20 6.400 316,200 +11,000 0.02% 2,023,680
2008-02-21 2008-02-19 6.500 305,200 +4,000 0.02% 1,983,800
2008-02-19 2008-02-15 6.500 301,200 -3,000 0.02% 1,957,800
2008-01-24 2008-01-22 6.400 304,200 -2,900 0.02% 1,946,880
2008-01-18 2008-01-16 7.100 307,100 -2,000 0.02% 2,180,410
2008-01-14 2008-01-10 7.600 309,100 +400 0.02% 2,349,160
2008-01-09 2008-01-07 7.600 308,700 -5,000 0.02% 2,346,120
2007-12-28 2007-12-24 7.400 313,700 -1,800 0.02% 2,321,380
2007-12-20 2007-12-18 7.400 315,500 -2,000 0.02% 2,334,700
2007-12-19 2007-12-17 7.400 317,500 -2,000 0.02% 2,349,500
2007-12-17 2007-12-13 7.600 319,500 +2,000 0.02% 2,428,200
2007-12-10 2007-12-06 7.600 317,500 -1,000 0.02% 2,413,000
2007-12-05 2007-12-03 7.300 318,500 +1,000 0.02% 2,325,050
2007-12-04 2007-11-30 7.300 317,500 -8,900 0.02% 2,317,750
2007-11-29 2007-11-27 7.500 326,400 -100 0.02% 2,448,000
2007-11-28 2007-11-26 7.500 326,500 -1,000 0.02% 2,448,750
2007-11-26 2007-11-22 7.300 327,500 -5,000 0.02% 2,390,750
2007-11-14 2007-11-12 8.300 332,500 +1,300 0.02% 2,759,750
2007-11-12 2007-11-08 8.600 331,200 +600 0.02% 2,848,320
2007-11-07 2007-11-05 8.700 330,600 +400 0.02% 2,876,220
2007-11-02 2007-10-31 8.800 330,200 -10,000 0.02% 2,905,760
2007-10-31 2007-10-29 9.000 340,200 +10,000 0.02% 3,061,800
2007-10-30 2007-10-26 9.300 330,200 +1,000 0.02% 3,070,860
2007-10-29 2007-10-25 9.300 329,200 +7,100 0.02% 3,061,560
2007-10-18 2007-10-16 9.600 322,100 -4,000 0.02% 3,092,160
2007-10-17 2007-10-15 9.700 326,100 +4,000 0.02% 3,163,170
2007-10-10 2007-10-08 10.100 322,100 -5,000 0.02% 3,253,210
2007-10-09 2007-10-05 10.100 327,100 -11,500 0.02% 3,303,710
2007-10-08 2007-10-04 10.100 338,600 +800 0.02% 3,419,860
2007-10-05 2007-10-03 9.700 337,800 -123,200 0.02% 3,276,660
2007-10-04 2007-10-02 10.100 461,000 +120,800 0.02% 4,656,100
2007-10-03 2007-09-28 9.200 340,200 -3,000 0.02% 3,129,840
2007-10-02 2007-09-27 8.900 343,200 -500 0.02% 3,054,480
2007-09-28 2007-09-25 8.800 343,700 +10,000 0.02% 3,024,560
2007-09-27 2007-09-24 8.900 333,700 +3,000 0.02% 2,969,930
2007-09-21 2007-09-19 9.000 330,700 +500 0.02% 2,976,300
2007-09-17 2007-09-13 9.300 330,200 -7,000 0.02% 3,070,860
2007-09-14 2007-09-12 9.200 337,200 -5,000 0.02% 3,102,240
2007-09-13 2007-09-11 8.900 342,200 +5,000 0.02% 3,045,580
2007-09-11 2007-09-07 9.200 337,200 -300 0.02% 3,102,240
2007-09-03 2007-08-30 9.000 337,500 +2,000 0.02% 3,037,500
2007-08-31 2007-08-29 8.800 335,500 -3,000 0.02% 2,952,400
2007-08-30 2007-08-28 8.700 338,500 +3,000 0.02% 2,944,950
2007-08-29 2007-08-27 9.000 335,500 -3,000 0.02% 3,019,500
2007-08-28 2007-08-24 8.800 338,500 +1,000 0.02% 2,978,800
2007-08-27 2007-08-23 8.600 337,500 +3,000 0.02% 2,902,500
2007-08-22 2007-08-20 8.900 334,500 -1,000 0.02% 2,977,050
2007-08-20 2007-08-16 8.700 335,500 +900 0.02% 2,918,850
2007-08-16 2007-08-14 9.200 334,600 -50,000 0.02% 3,078,320
2007-08-13 2007-08-09 9.300 384,600 +50,000 0.02% 3,576,780
2007-08-10 2007-08-08 9.500 334,600 -3,000 0.02% 3,178,700
2007-08-08 2007-08-06 9.400 337,600 -1,500 0.02% 3,173,440
2007-08-07 2007-08-03 9.700 339,100 +1,000 0.02% 3,289,270
2007-08-06 2007-08-02 9.500 338,100 -7,000 0.02% 3,211,950
2007-08-03 2007-08-01 9.800 345,100 +2,000 0.02% 3,381,980
2007-08-02 2007-07-31 10.300 343,100 +1,000 0.02% 3,533,930
2007-07-31 2007-07-27 10.400 342,100 -3,000 0.02% 3,557,840
2007-07-27 2007-07-25 11.000 345,100 +2,500 0.02% 3,796,100
2007-07-26 2007-07-24 11.100 342,600 -7,000 0.02% 3,802,860
2007-07-25 2007-07-23 11.100 349,600 -3,000 0.02% 3,880,560
2007-07-24 2007-07-20 11.200 352,600 -4,000 0.02% 3,949,120
2007-07-20 2007-07-18 11.300 356,600 -3,000 0.02% 4,029,580
2007-07-19 2007-07-17 11.200 359,600 -10,000 0.02% 4,027,520
2007-07-18 2007-07-16 11.000 369,600 -4,000 0.02% 4,065,600
2007-07-17 2007-07-13 11.200 373,600 +200 0.02% 4,184,320
2007-07-16 2007-07-12 11.000 373,400 +7,000 0.02% 4,107,400
2007-07-13 2007-07-11 11.400 366,400 -1,000 0.02% 4,176,960
2007-07-12 2007-07-10 11.700 367,400 -2,700 0.02% 4,298,580
2007-07-11 2007-07-09 11.200 370,100 -28,500 0.02% 4,145,120
2007-07-10 2007-07-06 10.700 398,600 -1,000 0.02% 4,265,020
2007-07-09 2007-07-05 10.600 399,600 -2,000 0.02% 4,235,760
2007-07-06 2007-07-04 10.600 401,600 +1,000 0.02% 4,256,960
2007-07-04 2007-06-29 10.700 400,600 +16,500 0.02% 4,286,420
2007-07-03 2007-06-28 10.800 384,100 -1,100 0.02% 4,148,280
2007-06-29 2007-06-27 10.800 385,200 +9,500 0.02% 4,160,160
2007-06-28 2007-06-26 11.000 375,700 -12,900 0.02% 4,132,700
2007-06-27 2007-06-25 11.100 388,600 +13,000 0.02% 4,313,460
2007-06-26 2007-06-22 11.200 375,600 0.02% 4,206,720

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

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top