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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.170 80,131,000 +0 0.74% 13,622,270
2025-10-13 2025-10-09 0.170 80,131,000 +0 0.74% 13,622,270
2025-10-10 2025-10-08 0.170 80,131,000 +0 0.74% 13,622,270
2025-10-09 2025-10-06 0.170 80,131,000 +0 0.74% 13,622,270
2025-10-08 2025-10-03 0.170 80,131,000 +0 0.74% 13,622,270
2025-10-06 2025-10-02 0.170 80,131,000 +0 0.74% 13,622,270
2025-10-03 2025-09-30 0.170 80,131,000 +0 0.74% 13,622,270
2025-10-02 2025-09-29 0.170 80,131,000 +0 0.74% 13,622,270
2025-09-30 2025-09-26 0.170 80,131,000 +0 0.74% 13,622,270
2025-09-29 2025-09-25 0.170 80,131,000 +0 0.74% 13,622,270
2025-09-26 2025-09-24 0.170 80,131,000 +0 0.74% 13,622,270
2025-09-25 2025-09-23 0.170 80,131,000 +0 0.74% 13,622,270
2025-09-24 2025-09-22 0.170 80,131,000 +0 0.74% 13,622,270
2025-09-23 2025-09-19 0.170 80,131,000 +0 0.74% 13,622,270
2025-09-22 2025-09-18 0.170 80,131,000 +0 0.74% 13,622,270
2025-09-19 2025-09-17 0.170 80,131,000 +0 0.74% 13,622,270
2025-09-18 2025-09-16 0.170 80,131,000 +0 0.74% 13,622,270
2025-09-17 2025-09-15 0.170 80,131,000 +2,000 0.74% 13,622,270
2025-07-24 2025-07-22 0.170 80,129,000 +30,000 0.74% 13,621,930
2025-07-21 2025-07-17 0.170 80,099,000 +1,000 0.74% 13,616,830
2025-07-18 2025-07-16 0.170 80,098,000 +500 0.74% 13,616,660
2025-07-02 2025-06-27 0.170 80,097,500 +1,000 0.74% 13,616,575
2025-06-23 2025-06-19 0.170 80,096,500 +1,000 0.74% 13,616,405
2025-06-05 2025-06-03 0.170 80,095,500 +4,000 0.74% 13,616,235
2025-05-28 2025-05-26 0.170 80,091,500 +3,000 0.74% 13,615,555
2025-05-23 2025-05-21 0.170 80,088,500 +27,000 0.74% 13,615,045
2025-05-21 2025-05-19 0.170 80,061,500 -1,500 0.74% 13,610,455
2025-05-16 2025-05-14 0.170 80,063,000 +25,000 0.74% 13,610,710
2025-05-02 2025-04-29 0.170 80,038,000 -27,000 0.74% 13,606,460
2025-04-29 2025-04-25 0.170 80,065,000 +20,000 0.74% 13,611,050
2025-04-02 2025-03-31 0.170 80,045,000 -997,500 0.74% 13,607,650
2025-04-01 2025-03-28 0.168 81,042,500 +797,000 0.75% 13,615,140
2025-03-31 2025-03-27 0.147 80,245,500 +2,131,500 0.74% 11,796,088
2025-03-28 2025-03-26 0.208 78,114,000 -1,560,000 0.72% 16,247,712
2025-03-27 2025-03-25 0.119 79,674,000 -86,500 0.73% 9,481,206
2025-03-26 2025-03-24 0.120 79,760,500 -880,000 0.74% 9,571,260
2025-03-25 2025-03-21 0.131 80,640,500 -148,500 0.74% 10,563,906
2025-03-24 2025-03-20 0.141 80,789,000 -980,500 0.75% 11,391,249
2025-03-21 2025-03-19 0.168 81,769,500 -298,000 0.75% 13,737,276
2025-03-20 2025-03-18 0.173 82,067,500 -876,500 0.76% 14,197,677
2025-03-19 2025-03-17 0.176 82,944,000 +672,500 0.76% 14,598,144
2025-03-18 2025-03-14 0.180 82,271,500 -154,000 0.76% 14,808,870
2025-03-17 2025-03-13 0.180 82,425,500 +695,000 0.76% 14,836,590
2025-03-14 2025-03-12 0.184 81,730,500 +1,260,500 0.75% 15,038,412
2025-03-13 2025-03-11 0.180 80,470,000 +657,000 0.74% 14,484,600
2025-03-12 2025-03-10 0.183 79,813,000 +115,500 0.74% 14,605,779
2025-03-11 2025-03-07 0.182 79,697,500 +66,000 0.73% 14,504,945
2025-03-10 2025-03-06 0.185 79,631,500 -328,500 0.73% 14,731,828
2025-03-07 2025-03-05 0.187 79,960,000 +47,000 0.74% 14,952,520
2025-03-06 2025-03-04 0.189 79,913,000 +90,500 0.74% 15,103,557
2025-03-05 2025-03-03 0.189 79,822,500 -46,000 0.74% 15,086,452
2025-03-04 2025-02-28 0.191 79,868,500 +232,500 0.74% 15,254,884
2025-03-03 2025-02-27 0.196 79,636,000 -118,500 0.73% 15,608,656
2025-02-28 2025-02-26 0.200 79,754,500 -1,492,500 0.74% 15,950,900
2025-02-27 2025-02-25 0.189 81,247,000 +631,000 0.75% 15,355,683
2025-02-26 2025-02-24 0.193 80,616,000 -706,500 0.74% 15,558,888
2025-02-25 2025-02-21 0.192 81,322,500 +1,157,000 0.75% 15,613,920
2025-02-24 2025-02-20 0.197 80,165,500 +203,500 0.74% 15,792,604
2025-02-21 2025-02-19 0.199 79,962,000 +94,000 0.74% 15,912,438
2025-02-20 2025-02-18 0.200 79,868,000 +1,164,500 0.74% 15,973,600
2025-02-19 2025-02-17 0.204 78,703,500 -816,500 0.73% 16,055,514
2025-02-18 2025-02-14 0.209 79,520,000 -544,000 0.73% 16,619,680
2025-02-17 2025-02-13 0.202 80,064,000 -324,000 0.74% 16,172,928
2025-02-14 2025-02-12 0.199 80,388,000 +952,500 0.74% 15,997,212
2025-02-13 2025-02-11 0.205 79,435,500 +441,500 0.73% 16,284,277
2025-02-12 2025-02-10 0.207 78,994,000 -757,000 0.73% 16,351,758
2025-02-11 2025-02-07 0.209 79,751,000 -537,000 0.74% 16,667,959
2025-02-10 2025-02-06 0.203 80,288,000 +175,000 0.74% 16,298,464
2025-02-07 2025-02-05 0.202 80,113,000 -3,500 0.74% 16,182,826
2025-02-06 2025-02-04 0.203 80,116,500 +440,500 0.74% 16,263,650
2025-02-05 2025-02-03 0.207 79,676,000 +352,500 0.73% 16,492,932
2025-02-04 2025-01-28 0.210 79,323,500 -293,500 0.73% 16,657,935
2025-02-03 2025-01-24 0.206 79,617,000 -399,000 0.73% 16,401,102
2025-01-27 2025-01-23 0.201 80,016,000 +514,500 0.74% 16,083,216
2025-01-24 2025-01-22 0.203 79,501,500 +39,500 0.73% 16,138,805
2025-01-23 2025-01-21 0.212 79,462,000 +779,500 0.73% 16,845,944
2025-01-22 2025-01-20 0.217 78,682,500 -1,175,000 0.73% 17,074,102
2025-01-21 2025-01-17 0.210 79,857,500 -104,000 0.74% 16,770,075
2025-01-20 2025-01-16 0.210 79,961,500 -763,500 0.74% 16,791,915
2025-01-17 2025-01-15 0.203 80,725,000 -197,000 0.74% 16,387,175
2025-01-16 2025-01-14 0.193 80,922,000 +853,000 0.75% 15,617,946
2025-01-15 2025-01-13 0.197 80,069,000 +210,500 0.74% 15,773,593
2025-01-14 2025-01-10 0.201 79,858,500 -347,000 0.74% 16,051,559
2025-01-13 2025-01-09 0.197 80,205,500 -54,000 0.74% 15,800,484
2025-01-10 2025-01-08 0.199 80,259,500 +129,500 0.74% 15,971,640
2025-01-09 2025-01-07 0.203 80,130,000 +442,000 0.74% 16,266,390
2025-01-08 2025-01-06 0.203 79,688,000 -143,000 0.73% 16,176,664
2025-01-07 2025-01-03 0.209 79,831,000 -170,500 0.74% 16,684,679
2025-01-06 2025-01-02 0.208 80,001,500 -57,000 0.74% 16,640,312
2025-01-03 2024-12-31 0.210 80,058,500 -478,000 0.74% 16,812,285
2025-01-02 2024-12-27 0.201 80,536,500 -487,500 0.74% 16,187,837
2024-12-30 2024-12-24 0.204 81,024,000 +321,500 0.75% 16,528,896
2024-12-27 2024-12-20 0.207 80,702,500 +2,063,500 0.74% 16,705,418
2024-12-23 2024-12-19 0.210 78,639,000 +937,000 0.73% 16,514,190
2024-12-20 2024-12-18 0.219 77,702,000 -726,000 0.72% 17,016,738
2024-12-19 2024-12-17 0.218 78,428,000 +767,000 0.72% 17,097,304
2024-12-18 2024-12-16 0.225 77,661,000 +561,500 0.72% 17,473,725
2024-12-17 2024-12-13 0.233 77,099,500 -77,500 0.71% 17,964,184
2024-12-16 2024-12-12 0.237 77,177,000 -71,500 0.71% 18,290,949
2024-12-13 2024-12-11 0.234 77,248,500 +43,000 0.71% 18,076,149
2024-12-12 2024-12-10 0.240 77,205,500 +995,000 0.71% 18,529,320
2024-12-11 2024-12-09 0.239 76,210,500 -359,000 0.70% 18,214,310
2024-12-10 2024-12-06 0.238 76,569,500 +235,500 0.71% 18,223,541
2024-12-09 2024-12-05 0.232 76,334,000 +494,000 0.70% 17,709,488
2024-12-06 2024-12-04 0.240 75,840,000 +672,000 0.70% 18,201,600
2024-12-05 2024-12-03 0.248 75,168,000 +70,000 0.69% 18,641,664
2024-12-04 2024-12-02 0.245 75,098,000 +286,500 0.69% 18,399,010
2024-12-03 2024-11-29 0.248 74,811,500 +1,007,500 0.69% 18,553,252
2024-12-02 2024-11-28 0.255 73,804,000 -234,500 0.68% 18,820,020
2024-11-29 2024-11-27 0.265 74,038,500 -1,698,000 0.68% 19,620,202
2024-11-28 2024-11-26 0.238 75,736,500 -187,000 0.70% 18,025,287
2024-11-27 2024-11-25 0.241 75,923,500 -197,500 0.70% 18,297,564
2024-11-26 2024-11-22 0.250 76,121,000 +579,500 0.70% 19,030,250
2024-11-25 2024-11-21 0.255 75,541,500 +196,000 0.70% 19,263,082
2024-11-22 2024-11-20 0.255 75,345,500 +654,000 0.69% 19,213,102
2024-11-21 2024-11-19 0.260 74,691,500 +175,000 0.69% 19,419,790
2024-11-20 2024-11-18 0.265 74,516,500 -328,500 0.69% 19,746,872
2024-11-19 2024-11-15 0.260 74,845,000 +355,000 0.69% 19,459,700
2024-11-18 2024-11-14 0.260 74,490,000 +217,000 0.69% 19,367,400
2024-11-15 2024-11-13 0.260 74,273,000 +301,500 0.68% 19,310,980
2024-11-14 2024-11-12 0.270 73,971,500 +474,000 0.68% 19,972,305
2024-11-13 2024-11-11 0.270 73,497,500 +59,000 0.68% 19,844,325
2024-11-12 2024-11-08 0.280 73,438,500 +526,500 0.68% 20,562,780
2024-11-11 2024-11-07 0.290 72,912,000 -1,649,500 0.67% 21,144,480
2024-11-08 2024-11-06 0.265 74,561,500 +32,500 0.69% 19,758,798
2024-11-07 2024-11-05 0.275 74,529,000 +1,266,500 0.69% 20,495,475
2024-11-06 2024-11-04 0.285 73,262,500 -762,000 0.68% 20,879,812
2024-11-05 2024-11-01 0.285 74,024,500 +40,500 0.68% 21,096,982
2024-11-04 2024-10-31 0.280 73,984,000 +309,000 0.68% 20,715,520
2024-11-01 2024-10-30 0.290 73,675,000 +422,000 0.68% 21,365,750
2024-10-31 2024-10-29 0.300 73,253,000 +405,500 0.68% 21,975,900
2024-10-30 2024-10-28 0.305 72,847,500 -134,500 0.67% 22,218,488
2024-10-29 2024-10-25 0.335 72,982,000 +339,000 0.67% 24,448,970
2024-10-28 2024-10-24 0.335 72,643,000 +545,500 0.67% 24,335,405
2024-10-25 2024-10-23 0.345 72,097,500 -269,000 0.66% 24,873,637
2024-10-24 2024-10-22 0.345 72,366,500 -925,000 0.67% 24,966,442
2024-10-23 2024-10-21 0.350 73,291,500 +725,500 0.68% 25,652,025
2024-10-22 2024-10-18 0.360 72,566,000 -995,000 0.67% 26,123,760
2024-10-21 2024-10-17 0.350 73,561,000 +88,500 0.68% 25,746,350
2024-10-18 2024-10-16 0.350 73,472,500 -154,000 0.68% 25,715,375
2024-10-17 2024-10-15 0.365 73,626,500 +731,000 0.68% 26,873,672
2024-10-16 2024-10-14 0.370 72,895,500 -2,161,500 0.67% 26,971,335
2024-10-15 2024-10-10 0.355 75,057,000 +1,129,000 0.69% 26,645,235
2024-10-14 2024-10-09 0.375 73,928,000 -767,500 0.68% 27,723,000
2024-10-10 2024-10-08 0.395 74,695,500 +148,500 0.69% 29,504,722
2024-10-09 2024-10-07 0.460 74,547,000 +310,000 0.69% 34,291,620
2024-10-08 2024-10-04 0.460 74,237,000 -683,500 0.68% 34,149,020
2024-10-07 2024-10-03 0.460 74,920,500 +919,500 0.69% 34,463,430
2024-10-04 2024-10-02 0.580 74,001,000 +1,137,500 0.68% 42,920,580
2024-10-03 2024-09-30 0.365 72,863,500 +473,000 0.67% 26,595,178
2024-10-02 2024-09-27 0.325 72,390,500 -1,101,000 0.67% 23,526,912
2024-09-30 2024-09-26 0.295 73,491,500 -670,500 0.68% 21,679,992
2024-09-27 2024-09-25 0.275 74,162,000 -250,000 0.68% 20,394,550
2024-09-26 2024-09-24 0.270 74,412,000 +28,000 0.69% 20,091,240
2024-09-25 2024-09-23 0.250 74,384,000 +579,000 0.69% 18,596,000
2024-09-24 2024-09-20 0.280 73,805,000 +233,500 0.68% 20,665,400
2024-09-23 2024-09-19 0.280 73,571,500 +28,000 0.68% 20,600,020
2024-09-20 2024-09-17 0.265 73,543,500 -121,500 0.68% 19,489,028
2024-09-19 2024-09-16 0.250 73,665,000 +232,000 0.68% 18,416,250
2024-09-17 2024-09-13 0.280 73,433,000 -1,293,500 0.68% 20,561,240
2024-09-16 2024-09-12 0.227 74,726,500 -285,500 0.69% 16,962,916
2024-09-13 2024-09-11 0.215 75,012,000 +333,500 0.69% 16,127,580
2024-09-12 2024-09-10 0.233 74,678,500 -249,500 0.69% 17,400,090
2024-09-11 2024-09-09 0.226 74,928,000 +71,500 0.69% 16,933,728
2024-09-10 2024-09-05 0.246 74,856,500 +15,000 0.69% 18,414,699
2024-09-09 2024-09-04 0.260 74,841,500 +130,500 0.69% 19,458,790
2024-09-05 2024-09-03 0.270 74,711,000 +876,500 0.69% 20,171,970
2024-09-04 2024-09-02 0.285 73,834,500 +44,000 0.68% 21,042,832
2024-09-03 2024-08-30 0.290 73,790,500 +4,000 0.68% 21,399,245
2024-09-02 2024-08-29 0.270 73,786,500 -105,000 0.68% 19,922,355
2024-08-30 2024-08-28 0.275 73,891,500 +193,500 0.68% 20,320,162
2024-08-29 2024-08-27 0.285 73,698,000 +359,000 0.68% 21,003,930
2024-08-28 2024-08-26 0.280 73,339,000 +82,000 0.68% 20,534,920
2024-08-27 2024-08-23 0.270 73,257,000 -53,000 0.68% 19,779,390
2024-08-26 2024-08-22 0.270 73,310,000 +718,500 0.68% 19,793,700
2024-08-23 2024-08-21 0.280 72,591,500 -160,500 0.67% 20,325,620
2024-08-22 2024-08-20 0.280 72,752,000 +115,500 0.67% 20,370,560
2024-08-21 2024-08-19 0.275 72,636,500 +260,000 0.67% 19,975,038
2024-08-20 2024-08-16 0.285 72,376,500 +79,000 0.67% 20,627,302
2024-08-19 2024-08-15 0.285 72,297,500 +451,000 0.67% 20,604,788
2024-08-16 2024-08-14 0.290 71,846,500 +431,000 0.66% 20,835,485
2024-08-15 2024-08-13 0.300 71,415,500 -455,000 0.66% 21,424,650
2024-08-14 2024-08-12 0.280 71,870,500 +264,000 0.66% 20,123,740
2024-08-13 2024-08-09 0.290 71,606,500 -889,000 0.66% 20,765,885
2024-08-12 2024-08-08 0.275 72,495,500 +211,500 0.67% 19,936,262
2024-08-09 2024-08-07 0.280 72,284,000 +370,500 0.67% 20,239,520
2024-08-08 2024-08-06 0.295 71,913,500 -680,000 0.66% 21,214,482
2024-08-07 2024-08-05 0.290 72,593,500 -2,000 0.67% 21,052,115
2024-08-06 2024-08-02 0.315 72,595,500 -582,000 0.67% 22,867,582
2024-08-05 2024-08-01 0.315 73,177,500 -205,500 0.67% 23,050,912
2024-08-02 2024-07-31 0.310 73,383,000 -24,000 0.68% 22,748,730
2024-08-01 2024-07-30 0.310 73,407,000 +28,000 0.68% 22,756,170
2024-07-31 2024-07-29 0.305 73,379,000 +553,000 0.68% 22,380,595
2024-07-30 2024-07-26 0.335 72,826,000 -193,000 0.67% 24,396,710
2024-07-29 2024-07-25 0.325 73,019,000 +401,500 0.67% 23,731,175
2024-07-26 2024-07-24 0.345 72,617,500 +53,000 0.67% 25,053,037
2024-07-25 2024-07-23 0.355 72,564,500 -142,000 0.67% 25,760,398
2024-07-24 2024-07-22 0.350 72,706,500 -301,000 0.67% 25,447,275
2024-07-23 2024-07-19 0.350 73,007,500 +493,500 0.67% 25,552,625
2024-07-22 2024-07-18 0.360 72,514,000 +398,500 0.67% 26,105,040
2024-07-19 2024-07-17 0.380 72,115,500 +300,000 0.67% 27,403,890
2024-07-18 2024-07-16 0.390 71,815,500 +18,500 0.66% 28,008,045
2024-07-17 2024-07-15 0.395 71,797,000 +517,500 0.66% 28,359,815
2024-07-16 2024-07-12 0.390 71,279,500 -257,000 0.66% 27,799,005
2024-07-15 2024-07-11 0.380 71,536,500 +345,000 0.66% 27,183,870
2024-07-12 2024-07-10 0.390 71,191,500 -351,500 0.66% 27,764,685
2024-07-11 2024-07-09 0.355 71,543,000 +547,000 0.66% 25,397,765
2024-07-10 2024-07-08 0.380 70,996,000 +480,000 0.65% 26,978,480
2024-07-09 2024-07-05 0.400 70,516,000 +121,000 0.65% 28,206,400
2024-07-08 2024-07-04 0.405 70,395,000 +403,000 0.65% 28,509,975
2024-07-05 2024-07-03 0.405 69,992,000 -254,000 0.65% 28,346,760
2024-07-04 2024-07-02 0.400 70,246,000 +1,134,000 0.65% 28,098,400
2024-07-03 2024-06-28 0.435 69,112,000 -483,500 0.64% 30,063,720
2024-07-02 2024-06-27 0.425 69,595,500 +907,500 0.64% 29,578,088
2024-06-28 2024-06-26 0.430 68,688,000 -411,000 0.63% 29,535,840
2024-06-27 2024-06-25 0.405 69,099,000 +659,000 0.64% 27,985,095
2024-06-26 2024-06-24 0.390 68,440,000 +71,000 0.63% 26,691,600
2024-06-25 2024-06-21 0.460 68,369,000 -789,000 0.63% 31,449,740
2024-06-24 2024-06-20 0.295 69,158,000 -177,000 0.64% 20,401,610
2024-06-21 2024-06-19 0.310 69,335,000 -281,000 0.64% 21,493,850
2024-06-20 2024-06-18 0.315 69,616,000 +114,500 0.64% 21,929,040
2024-06-19 2024-06-17 0.335 69,501,500 +217,500 0.64% 23,283,002
2024-06-18 2024-06-14 0.340 69,284,000 +148,000 0.64% 23,556,560
2024-06-17 2024-06-13 0.350 69,136,000 -164,500 0.64% 24,197,600
2024-06-14 2024-06-12 0.340 69,300,500 -560,500 0.64% 23,562,170
2024-06-13 2024-06-11 0.430 69,861,000 -667,000 0.64% 30,040,230
2024-06-12 2024-06-07 0.435 70,528,000 +474,000 0.65% 30,679,680
2024-06-11 2024-06-06 0.395 70,054,000 -271,500 0.65% 27,671,330
2024-06-07 2024-06-05 0.440 70,325,500 +960,000 0.65% 30,943,220
2024-06-06 2024-06-04 0.460 69,365,500 +674,000 0.64% 31,908,130
2024-06-05 2024-06-03 0.450 68,691,500 +704,500 0.63% 30,911,175
2024-06-04 2024-05-31 0.495 67,987,000 +196,500 0.63% 33,653,565
2024-06-03 2024-05-30 0.500 67,790,500 +1,456,500 0.63% 33,895,250
2024-05-31 2024-05-29 0.600 66,334,000 -322,000 0.61% 39,800,400
2024-05-30 2024-05-28 0.580 66,656,000 -882,500 0.61% 38,660,480
2024-05-29 2024-05-27 0.710 67,538,500 -190,500 0.62% 47,952,335
2024-05-21 2024-05-17 0.380 67,729,000 -2,992,500 0.62% 25,737,020
2024-05-20 2024-05-16 0.248 70,721,500 -803,500 0.65% 17,538,932
2024-05-17 2024-05-14 0.231 71,525,000 +616,000 0.66% 16,522,275
2024-05-16 2024-05-13 0.235 70,909,000 +951,500 0.65% 16,663,615
2024-05-14 2024-05-10 0.243 69,957,500 +1,132,500 0.65% 16,999,672
2024-05-13 2024-05-09 0.240 68,825,000 +1,057,500 0.63% 16,518,000
2024-05-10 2024-05-08 0.238 67,767,500 -134,000 0.62% 16,128,665
2024-05-09 2024-05-07 0.245 67,901,500 +619,000 0.63% 16,635,868
2024-05-08 2024-05-06 0.255 67,282,500 -312,000 0.62% 17,157,038
2024-05-07 2024-05-03 0.260 67,594,500 -1,215,000 0.62% 17,574,570
2024-05-06 2024-05-02 0.235 68,809,500 +191,500 0.63% 16,170,232
2024-05-03 2024-04-30 0.230 68,618,000 +460,500 0.63% 15,782,140
2024-05-02 2024-04-29 0.243 68,157,500 -437,000 0.63% 16,562,272
2024-04-30 2024-04-26 0.217 68,594,500 -273,000 0.63% 14,885,006
2024-04-29 2024-04-25 0.207 68,867,500 +51,500 0.64% 14,255,572
2024-04-26 2024-04-24 0.207 68,816,000 +13,000 0.63% 14,244,912
2024-04-25 2024-04-23 0.204 68,803,000 +437,500 0.63% 14,035,812
2024-04-24 2024-04-22 0.207 68,365,500 -64,500 0.63% 14,151,658
2024-04-23 2024-04-19 0.206 68,430,000 +296,500 0.63% 14,096,580
2024-04-22 2024-04-18 0.219 68,133,500 -466,000 0.63% 14,921,236
2024-04-19 2024-04-17 0.207 68,599,500 +1,321,000 0.63% 14,200,096
2024-04-18 2024-04-16 0.213 67,278,500 +365,000 0.62% 14,330,320
2024-04-17 2024-04-15 0.229 66,913,500 -1,095,500 0.62% 15,323,192
2024-04-16 2024-04-12 0.233 68,009,000 +200,500 0.63% 15,846,097
2024-04-15 2024-04-11 0.246 67,808,500 +196,000 0.63% 16,680,891
2024-04-12 2024-04-10 0.255 67,612,500 -108,500 0.62% 17,241,188
2024-04-11 2024-04-09 0.249 67,721,000 -530,500 0.62% 16,862,529
2024-04-10 2024-04-08 0.225 68,251,500 +179,000 0.63% 15,356,588
2024-04-09 2024-04-05 0.249 68,072,500 +238,500 0.63% 16,950,052
2024-04-08 2024-04-03 0.260 67,834,000 +349,000 0.63% 17,636,840
2024-04-05 2024-04-02 0.275 67,485,000 +222,000 0.62% 18,558,375
2024-04-03 2024-03-28 0.295 67,263,000 -143,500 0.62% 19,842,585
2024-04-02 2024-03-27 0.280 67,406,500 -64,000 0.62% 18,873,820
2024-03-28 2024-03-26 0.295 67,470,500 +337,000 0.62% 19,903,798
2024-03-27 2024-03-25 0.310 67,133,500 +20,000 0.62% 20,811,385
2024-03-26 2024-03-22 0.325 67,113,500 +85,000 0.62% 21,811,888
2024-03-25 2024-03-21 0.325 67,028,500 -358,000 0.62% 21,784,262
2024-03-22 2024-03-20 0.320 67,386,500 -104,000 0.62% 21,563,680
2024-03-21 2024-03-19 0.330 67,490,500 -814,000 0.62% 22,271,865
2024-03-20 2024-03-18 0.330 68,304,500 +877,500 0.63% 22,540,485
2024-03-19 2024-03-15 0.350 67,427,000 +312,000 0.62% 23,599,450
2024-03-18 2024-03-14 0.355 67,115,000 -542,000 0.62% 23,825,825
2024-03-15 2024-03-13 0.340 67,657,000 +25,000 0.62% 23,003,380
2024-03-14 2024-03-12 0.355 67,632,000 -491,500 0.62% 24,009,360
2024-03-13 2024-03-11 0.335 68,123,500 +59,000 0.63% 22,821,372
2024-03-12 2024-03-08 0.340 68,064,500 -192,500 0.63% 23,141,930
2024-03-11 2024-03-07 0.350 68,257,000 -99,500 0.63% 23,889,950
2024-03-08 2024-03-06 0.350 68,356,500 -18,500 0.63% 23,924,775
2024-03-07 2024-03-05 0.340 68,375,000 +682,000 0.63% 23,247,500
2024-03-06 2024-03-04 0.370 67,693,000 +136,500 0.62% 25,046,410
2024-03-05 2024-03-01 0.350 67,556,500 -333,000 0.62% 23,644,775
2024-03-04 2024-02-29 0.355 67,889,500 +384,500 0.63% 24,100,772
2024-03-01 2024-02-28 0.355 67,505,000 -820,000 0.62% 23,964,275
2024-02-29 2024-02-27 0.380 68,325,000 -176,500 0.63% 25,963,500
2024-02-28 2024-02-26 0.345 68,501,500 -58,000 0.63% 23,633,018
2024-02-27 2024-02-23 0.295 68,559,500 +1,032,500 0.63% 20,225,052
2024-02-26 2024-02-22 0.295 67,527,000 +247,000 0.62% 19,920,465
2024-02-23 2024-02-21 0.300 67,280,000 -135,500 0.62% 20,184,000
2024-02-22 2024-02-20 0.305 67,415,500 -829,000 0.62% 20,561,728
2024-02-21 2024-02-19 0.290 68,244,500 -125,000 0.63% 19,790,905
2024-02-20 2024-02-16 0.305 68,369,500 -265,500 0.63% 20,852,698
2024-02-19 2024-02-15 0.280 68,635,000 -320,500 0.63% 19,217,800
2024-02-16 2024-02-14 0.270 68,955,500 -1,124,500 0.64% 18,617,985
2024-02-15 2024-02-09 0.243 70,080,000 -1,312,000 0.65% 17,029,440
2024-02-14 2024-02-07 0.241 71,392,000 +588,500 0.66% 17,205,472
2024-02-08 2024-02-06 0.241 70,803,500 +1,385,500 0.65% 17,063,644
2024-02-07 2024-02-05 0.235 69,418,000 +169,000 0.64% 16,313,230
2024-02-06 2024-02-02 0.238 69,249,000 +439,000 0.64% 16,481,262
2024-02-05 2024-02-01 0.246 68,810,000 -666,000 0.63% 16,927,260
2024-02-02 2024-01-31 0.242 69,476,000 +490,000 0.64% 16,813,192
2024-02-01 2024-01-30 0.239 68,986,000 -276,500 0.64% 16,487,654
2024-01-31 2024-01-29 0.229 69,262,500 +1,093,500 0.64% 15,861,112
2024-01-30 2024-01-26 0.280 68,169,000 -699,000 0.63% 19,087,320
2024-01-29 2024-01-25 0.315 68,868,000 -1,567,500 0.64% 21,693,420
2024-01-26 2024-01-24 0.260 70,435,500 +179,000 0.65% 18,313,230
2024-01-25 2024-01-23 0.235 70,256,500 +647,000 0.65% 16,510,277
2024-01-24 2024-01-22 0.228 69,609,500 +1,721,000 0.64% 15,870,966
2024-01-23 2024-01-19 0.250 67,888,500 +673,500 0.63% 16,972,125
2024-01-22 2024-01-18 0.275 67,215,000 +400,500 0.62% 18,484,125
2024-01-19 2024-01-17 0.250 66,814,500 +2,179,500 0.62% 16,703,625
2024-01-18 2024-01-16 0.275 64,635,000 +51,000 0.60% 17,774,625
2024-01-17 2024-01-15 0.290 64,584,000 +1,754,000 0.60% 18,729,360
2024-01-16 2024-01-12 0.330 62,830,000 +1,375,000 0.58% 20,733,900
2024-01-15 2024-01-11 0.335 61,455,000 +210,000 0.57% 20,587,425
2024-01-12 2024-01-10 0.335 61,245,000 +1,222,000 0.56% 20,517,075
2024-01-11 2024-01-09 0.360 60,023,000 +923,000 0.55% 21,608,280
2024-01-10 2024-01-08 0.390 59,100,000 -505,000 0.55% 23,049,000
2024-01-09 2024-01-05 0.415 59,605,000 -202,000 0.55% 24,736,075
2024-01-08 2024-01-04 0.435 59,807,000 +19,000 0.55% 26,016,045
2024-01-05 2024-01-03 0.435 59,788,000 +870,000 0.55% 26,007,780
2024-01-04 2024-01-02 0.450 58,918,000 +152,500 0.54% 26,513,100
2024-01-03 2023-12-29 0.510 58,765,500 -511,000 0.54% 29,970,405
2024-01-02 2023-12-28 0.435 59,276,500 +369,500 0.55% 25,785,278
2023-12-29 2023-12-27 0.450 58,907,000 +1,210,500 0.54% 26,508,150
2023-12-28 2023-12-22 0.490 57,696,500 +1,381,500 0.53% 28,271,285
2023-12-27 2023-12-21 0.590 56,315,000 -1,118,000 0.52% 33,225,850
2023-12-22 2023-12-20 0.395 57,433,000 -99,500 0.53% 22,686,035
2023-12-21 2023-12-19 0.360 57,532,500 -967,500 0.53% 20,711,700
2023-12-20 2023-12-18 0.310 58,500,000 -673,000 0.54% 18,135,000
2023-12-19 2023-12-15 0.305 59,173,000 +27,000 0.55% 18,047,765
2023-12-18 2023-12-14 0.290 59,146,000 -203,500 0.55% 17,152,340
2023-12-15 2023-12-13 0.280 59,349,500 +42,500 0.55% 16,617,860
2023-12-14 2023-12-12 0.270 59,307,000 +135,000 0.55% 16,012,890
2023-12-13 2023-12-11 0.280 59,172,000 -147,500 0.55% 16,568,160
2023-12-12 2023-12-08 0.270 59,319,500 +145,500 0.55% 16,016,265
2023-12-11 2023-12-07 0.290 59,174,000 +134,000 0.55% 17,160,460
2023-12-08 2023-12-06 0.300 59,040,000 +15,500 0.54% 17,712,000
2023-12-07 2023-12-05 0.295 59,024,500 +63,000 0.54% 17,412,228
2023-12-06 2023-12-04 0.310 58,961,500 -833,000 0.54% 18,278,065
2023-12-05 2023-12-01 0.290 59,794,500 -126,000 0.55% 17,340,405
2023-12-04 2023-11-30 0.295 59,920,500 -19,000 0.55% 17,676,548
2023-12-01 2023-11-29 0.295 59,939,500 +647,500 0.55% 17,682,152
2023-11-30 2023-11-28 0.325 59,292,000 +655,500 0.55% 19,269,900
2023-11-29 2023-11-27 0.350 58,636,500 +629,500 0.54% 20,522,775
2023-11-28 2023-11-24 0.370 58,007,000 -295,000 0.53% 21,462,590
2023-11-27 2023-11-23 0.370 58,302,000 -172,500 0.54% 21,571,740
2023-11-24 2023-11-22 0.345 58,474,500 +517,500 0.54% 20,173,702
2023-11-23 2023-11-21 0.355 57,957,000 +475,500 0.53% 20,574,735
2023-11-22 2023-11-20 0.375 57,481,500 +562,000 0.53% 21,555,562
2023-11-21 2023-11-17 0.390 56,919,500 +251,500 0.52% 22,198,605
2023-11-20 2023-11-16 0.420 56,668,000 +499,000 0.52% 23,800,560
2023-11-17 2023-11-15 0.425 56,169,000 +523,000 0.52% 23,871,825
2023-11-16 2023-11-14 0.435 55,646,000 +108,500 0.51% 24,206,010
2023-11-15 2023-11-13 0.450 55,537,500 -88,500 0.51% 24,991,875
2023-11-14 2023-11-10 0.450 55,626,000 -226,500 0.51% 25,031,700
2023-11-13 2023-11-09 0.450 55,852,500 -33,500 0.52% 25,133,625
2023-11-10 2023-11-08 0.465 55,886,000 +560,000 0.52% 25,986,990
2023-11-09 2023-11-07 0.465 55,326,000 +206,500 0.51% 25,726,590
2023-11-08 2023-11-06 0.495 55,119,500 +137,000 0.51% 27,284,152
2023-11-07 2023-11-03 0.480 54,982,500 -356,000 0.51% 26,391,600
2023-11-06 2023-11-02 0.465 55,338,500 +36,000 0.51% 25,732,402
2023-11-03 2023-11-01 0.470 55,302,500 -204,500 0.51% 25,992,175
2023-11-02 2023-10-31 0.455 55,507,000 +236,000 0.51% 25,255,685
2023-11-01 2023-10-30 0.475 55,271,000 +111,500 0.51% 26,253,725
2023-10-31 2023-10-27 0.485 55,159,500 -151,500 0.51% 26,752,358
2023-10-30 2023-10-26 0.460 55,311,000 +413,500 0.51% 25,443,060
2023-10-27 2023-10-25 0.475 54,897,500 -214,000 0.51% 26,076,312
2023-10-26 2023-10-24 0.465 55,111,500 -87,000 0.51% 25,626,848
2023-10-25 2023-10-20 0.490 55,198,500 +135,500 0.51% 27,047,265
2023-10-24 2023-10-19 0.560 55,063,000 +212,000 0.51% 30,835,280
2023-10-20 2023-10-18 0.560 54,851,000 +425,500 0.51% 30,716,560
2023-10-19 2023-10-17 0.610 54,425,500 -2,100,500 0.50% 33,199,555
2023-10-18 2023-10-16 0.440 56,526,000 +19,500 0.52% 24,871,440
2023-10-17 2023-10-13 0.495 56,506,500 +73,500 0.52% 27,970,718
2023-10-16 2023-10-12 0.485 56,433,000 +346,000 0.52% 27,370,005
2023-10-13 2023-10-11 0.510 56,087,000 -1,042,500 0.52% 28,604,370
2023-10-12 2023-10-10 0.430 57,129,500 +1,328,500 0.53% 24,565,685
2023-10-11 2023-10-09 0.510 55,801,000 +804,500 0.51% 28,458,510
2023-09-29 2023-09-27 0.560 54,996,500 +963,500 0.51% 30,798,040
2023-09-28 2023-09-26 0.700 54,033,000 +150,000 0.50% 37,823,100
2023-09-27 2023-09-25 0.700 53,883,000 +1,009,500 0.50% 37,718,100
2023-09-26 2023-09-22 0.900 52,873,500 -295,500 0.49% 47,586,150
2023-09-25 2023-09-21 0.850 53,169,000 -361,000 0.49% 45,193,650
2023-09-22 2023-09-20 0.860 53,530,000 +216,000 0.49% 46,035,800
2023-09-21 2023-09-19 0.800 53,314,000 +1,197,000 0.49% 42,651,200
2023-09-20 2023-09-18 0.910 52,117,000 +1,379,000 0.48% 47,426,470
2023-09-19 2023-09-15 1.070 50,738,000 +344,000 0.47% 54,289,660
2023-09-18 2023-09-14 1.100 50,394,000 +833,500 0.46% 55,433,400
2023-09-15 2023-09-13 1.160 49,560,500 -565,500 0.46% 57,490,180
2023-09-14 2023-09-12 1.150 50,126,000 -601,000 0.46% 57,644,900
2023-09-13 2023-09-11 1.100 50,727,000 +1,055,000 0.47% 55,799,700
2023-09-12 2023-09-07 1.150 49,672,000 +1,048,000 0.46% 57,122,800
2023-09-11 2023-09-06 1.260 48,624,000 -460,000 0.45% 61,266,240
2023-09-07 2023-09-05 1.160 49,084,000 -461,000 0.45% 56,937,440
2023-09-06 2023-09-04 1.150 49,545,000 -897,000 0.46% 56,976,750
2023-09-05 2023-08-31 1.130 50,442,000 +383,000 0.47% 56,999,460
2023-09-04 2023-08-30 1.030 50,059,000 +632,000 0.46% 51,560,770
2023-08-31 2023-08-29 1.090 49,427,000 +950,500 0.46% 53,875,430
2023-08-30 2023-08-28 1.220 48,476,500 +383,000 0.45% 59,141,330
2023-08-29 2023-08-25 1.290 48,093,500 +151,500 0.44% 62,040,615
2023-08-28 2023-08-24 1.330 47,942,000 +116,000 0.44% 63,762,860
2023-08-25 2023-08-23 1.320 47,826,000 -205,000 0.44% 63,130,320
2023-08-24 2023-08-22 1.320 48,031,000 +51,000 0.44% 63,400,920
2023-08-23 2023-08-21 1.310 47,980,000 -41,000 0.44% 62,853,800
2023-08-22 2023-08-18 1.260 48,021,000 +1,581,000 0.44% 60,506,460
2023-08-21 2023-08-17 1.500 46,440,000 -511,500 0.43% 69,660,000
2023-08-18 2023-08-16 1.450 46,951,500 +2,057,000 0.43% 68,079,675
2023-08-17 2023-08-15 1.730 44,894,500 +3,085,500 0.41% 77,667,485
2023-08-16 2023-08-14 1.700 41,809,000 -2,230,000 0.39% 71,075,300
2023-08-15 2023-08-11 1.490 44,039,000 +87,000 0.41% 65,618,110
2023-08-14 2023-08-10 1.580 43,952,000 -317,000 0.41% 69,444,160
2023-08-11 2023-08-09 1.620 44,269,000 -895,500 0.41% 71,715,780
2023-08-10 2023-08-08 1.410 45,164,500 +487,000 0.42% 63,681,945
2023-08-09 2023-08-07 1.660 44,677,500 -141,000 0.41% 74,164,650
2023-08-08 2023-08-04 1.660 44,818,500 +516,000 0.41% 74,398,710
2023-08-07 2023-08-03 1.680 44,302,500 +1,265,500 0.41% 74,428,200
2023-08-04 2023-08-02 1.810 43,037,000 +867,000 0.40% 77,896,970
2023-08-03 2023-08-01 1.820 42,170,000 +2,449,500 0.39% 76,749,400
2023-08-02 2023-07-31 1.980 39,720,500 -4,170,000 0.37% 78,646,590
2023-08-01 2023-07-28 1.240 43,890,500 +8,671,500 0.40% 54,424,220
2023-07-28 2023-07-26 3.200 35,219,000 -20,500 0.32% 112,700,800
2023-07-21 2023-07-19 3.200 35,239,500 +20,000 0.32% 112,766,400
2023-07-20 2023-07-18 3.200 35,219,500 +1,000 0.32% 112,702,400
2023-07-19 2023-07-14 3.200 35,218,500 +5,500 0.32% 112,699,200
2023-07-03 2023-06-29 3.200 35,213,000 +8,000 0.32% 112,681,600
2023-05-16 2023-05-12 3.200 35,205,000 +50,000 0.32% 112,656,000
2023-05-09 2023-05-05 3.200 35,155,000 +6,000 0.32% 112,496,000
2023-04-19 2023-04-17 3.200 35,149,000 +10,000 0.32% 112,476,800
2023-04-06 2023-04-03 3.200 35,139,000 +1,500 0.32% 112,444,800
2023-03-29 2023-03-27 3.200 35,137,500 +9,000 0.32% 112,440,000
2023-03-13 2023-03-09 3.200 35,128,500 -10,000 0.32% 112,411,200
2023-02-02 2023-01-31 3.200 35,138,500 +2,500 0.32% 112,443,200
2023-01-31 2023-01-27 3.200 35,136,000 +80,000 0.32% 112,435,200
2022-12-22 2022-12-20 3.200 35,056,000 +10,000 0.32% 112,179,200
2022-12-13 2022-12-09 3.200 35,046,000 +13,000 0.32% 112,147,200
2022-12-08 2022-12-06 3.200 35,033,000 +500 0.32% 112,105,600
2022-10-25 2022-10-21 3.200 35,032,500 +1,000 0.32% 112,104,000
2022-10-20 2022-10-18 3.200 35,031,500 +5,500 0.32% 112,100,800
2022-10-06 2022-10-03 3.200 35,026,000 -655,000 0.32% 112,083,200
2022-09-20 2022-09-16 3.200 35,681,000 +400,000 0.33% 114,179,200
2022-08-04 2022-08-02 3.200 35,281,000 +8,000 0.33% 112,899,200
2022-07-12 2022-07-08 3.200 35,273,000 +50,000 0.33% 112,873,600
2022-07-04 2022-06-29 3.200 35,223,000 -22,000 0.32% 112,713,600
2022-06-28 2022-06-24 3.200 35,245,000 +20,000 0.33% 112,784,000
2022-06-27 2022-06-23 3.200 35,225,000 -415,000 0.32% 112,720,000
2022-06-08 2022-06-06 3.200 35,640,000 -100,000 0.33% 114,048,000
2022-05-19 2022-05-17 3.200 35,740,000 +2,500 0.33% 114,368,000
2022-05-05 2022-05-03 3.200 35,737,500 +30,000 0.33% 114,360,000
2022-04-11 2022-04-07 3.200 35,707,500 +26,000 0.33% 114,264,000
2022-04-08 2022-04-06 3.200 35,681,500 +18,500 0.33% 114,180,800
2022-04-04 2022-03-31 3.200 35,663,000 +180,500 0.33% 114,121,600
2022-04-01 2022-03-30 3.140 35,482,500 +352,000 0.33% 111,415,050
2022-03-24 2022-03-22 3.520 35,130,500 +500 0.32% 123,659,360
2022-03-22 2022-03-18 3.520 35,130,000 -52,500 0.32% 123,657,600
2022-03-21 2022-03-17 3.120 35,182,500 -709,500 0.32% 109,769,400
2022-03-18 2022-03-16 3.060 35,892,000 -418,000 0.33% 109,829,520
2022-03-17 2022-03-15 2.820 36,310,000 -37,000 0.33% 102,394,200
2022-03-16 2022-03-14 2.990 36,347,000 -671,000 0.34% 108,677,530
2022-03-15 2022-03-11 3.150 37,018,000 +79,500 0.34% 116,606,700
2022-03-14 2022-03-10 3.030 36,938,500 -428,500 0.34% 111,923,655
2022-03-11 2022-03-09 2.830 37,367,000 -456,000 0.34% 105,748,610
2022-03-10 2022-03-08 2.660 37,823,000 +66,000 0.35% 100,609,180
2022-03-09 2022-03-07 2.870 37,757,000 +40,000 0.35% 108,362,590
2022-03-08 2022-03-04 2.890 37,717,000 +520,500 0.35% 109,002,130
2022-03-07 2022-03-03 3.150 37,196,500 +67,500 0.34% 117,168,975
2022-03-04 2022-03-02 3.360 37,129,000 +696,000 0.34% 124,753,440
2022-03-03 2022-03-01 3.450 36,433,000 -185,000 0.34% 125,693,850
2022-03-02 2022-02-28 3.400 36,618,000 +140,000 0.34% 124,501,200
2022-03-01 2022-02-25 3.440 36,478,000 -379,000 0.34% 125,484,320
2022-02-28 2022-02-24 3.410 36,857,000 +104,500 0.34% 125,682,370
2022-02-25 2022-02-23 3.600 36,752,500 -62,000 0.34% 132,309,000
2022-02-24 2022-02-22 3.340 36,814,500 +123,500 0.34% 122,960,430
2022-02-23 2022-02-21 3.560 36,691,000 +70,000 0.34% 130,619,960
2022-02-22 2022-02-18 3.690 36,621,000 +368,000 0.34% 135,131,490
2022-02-21 2022-02-17 3.800 36,253,000 -311,000 0.33% 137,761,400
2022-02-18 2022-02-16 3.830 36,564,000 -131,500 0.34% 140,040,120
2022-02-17 2022-02-15 3.780 36,695,500 +86,000 0.34% 138,708,990
2022-02-16 2022-02-14 3.780 36,609,500 -326,000 0.34% 138,383,910
2022-02-15 2022-02-11 3.670 36,935,500 +99,000 0.34% 135,553,285
2022-02-14 2022-02-10 3.770 36,836,500 -342,500 0.34% 138,873,605
2022-02-11 2022-02-09 3.620 37,179,000 -27,500 0.34% 134,587,980
2022-02-10 2022-02-08 3.640 37,206,500 -255,500 0.34% 135,431,660
2022-02-09 2022-02-07 3.670 37,462,000 +159,000 0.35% 137,485,540
2022-02-08 2022-02-04 3.630 37,303,000 +761,500 0.34% 135,409,890
2022-02-07 2022-01-31 3.600 36,541,500 -142,000 0.34% 131,549,400
2022-02-04 2022-01-27 3.650 36,683,500 -526,000 0.34% 133,894,775
2022-01-28 2022-01-26 3.780 37,209,500 -17,500 0.34% 140,651,910
2022-01-27 2022-01-25 3.750 37,227,000 +454,000 0.34% 139,601,250
2022-01-26 2022-01-24 3.840 36,773,000 -221,000 0.34% 141,208,320
2022-01-25 2022-01-21 3.940 36,994,000 +476,000 0.34% 145,756,360
2022-01-24 2022-01-20 4.060 36,518,000 -1,040,500 0.34% 148,263,080
2022-01-21 2022-01-19 3.990 37,558,500 -352,000 0.35% 149,858,415
2022-01-20 2022-01-18 3.940 37,910,500 -478,000 0.35% 149,367,370
2022-01-19 2022-01-17 3.960 38,388,500 -529,500 0.35% 152,018,460
2022-01-18 2022-01-14 3.800 38,918,000 -418,000 0.36% 147,888,400
2022-01-17 2022-01-13 3.460 39,336,000 +1,187,000 0.36% 136,102,560
2022-01-14 2022-01-12 4.030 38,149,000 -469,000 0.35% 153,740,470
2022-01-13 2022-01-11 3.900 38,618,000 -319,500 0.36% 150,610,200
2022-01-12 2022-01-10 3.880 38,937,500 +209,500 0.36% 151,077,500
2022-01-11 2022-01-07 3.920 38,728,000 -804,500 0.36% 151,813,760
2022-01-10 2022-01-06 3.820 39,532,500 -420,000 0.36% 151,014,150
2022-01-07 2022-01-05 3.770 39,952,500 -527,500 0.37% 150,620,925
2022-01-06 2022-01-04 3.890 40,480,000 -926,500 0.37% 157,467,200
2022-01-05 2022-01-03 3.900 41,406,500 -1,011,500 0.38% 161,485,350
2022-01-04 2021-12-31 3.520 42,418,000 -644,000 0.39% 149,311,360
2022-01-03 2021-12-29 3.350 43,062,000 +481,000 0.40% 144,257,700
2021-12-30 2021-12-28 3.270 42,581,000 -843,000 0.39% 139,239,870
2021-12-29 2021-12-24 2.790 43,424,000 -1,025,000 0.40% 121,152,960
2021-12-28 2021-12-22 2.260 44,449,000 +239,000 0.41% 100,454,740
2021-12-23 2021-12-21 2.390 44,210,000 -227,500 0.41% 105,661,900
2021-12-22 2021-12-20 2.240 44,437,500 +43,000 0.41% 99,540,000
2021-12-21 2021-12-17 2.500 44,394,500 +328,500 0.41% 110,986,250
2021-12-20 2021-12-16 2.630 44,066,000 -581,000 0.41% 115,893,580
2021-12-17 2021-12-15 2.530 44,647,000 -402,500 0.41% 112,956,910
2021-12-16 2021-12-14 2.540 45,049,500 +1,689,500 0.42% 114,425,730
2021-12-15 2021-12-13 2.980 43,360,000 -9,000 0.40% 129,212,800
2021-12-14 2021-12-10 3.100 43,369,000 +217,500 0.40% 134,443,900
2021-12-13 2021-12-09 3.120 43,151,500 -352,500 0.40% 134,632,680
2021-12-10 2021-12-08 3.080 43,504,000 -12,000 0.40% 133,992,320
2021-12-09 2021-12-07 3.270 43,516,000 -314,000 0.40% 142,297,320
2021-12-08 2021-12-06 3.040 43,830,000 -888,500 0.40% 133,243,200
2021-12-07 2021-12-03 3.270 44,718,500 +105,000 0.41% 146,229,495
2021-12-06 2021-12-02 3.040 44,613,500 +3,138,500 0.41% 135,625,040
2021-12-03 2021-12-01 3.510 41,475,000 +1,328,000 0.38% 145,577,250
2021-12-02 2021-11-30 3.680 40,147,000 +1,611,500 0.37% 147,740,960
2021-12-01 2021-11-29 3.780 38,535,500 +3,189,500 0.39% 145,664,190
2021-11-30 2021-11-26 4.730 35,346,000 +3,187,000 0.36% 167,186,580
2021-11-29 2021-11-25 5.000 32,159,000 -21,500 0.32% 160,795,000
2021-11-26 2021-11-24 4.440 32,180,500 +1,755,000 0.32% 142,881,420
2021-11-25 2021-11-23 4.500 30,425,500 -395,500 0.31% 136,914,750
2021-11-24 2021-11-22 3.920 30,821,000 +261,500 0.31% 120,818,320
2021-11-23 2021-11-19 3.530 30,559,500 +263,500 0.31% 107,875,035
2021-11-22 2021-11-18 3.550 30,296,000 +1,317,000 0.30% 107,550,800
2021-11-19 2021-11-17 3.830 28,979,000 +807,000 0.29% 110,989,570
2021-11-18 2021-11-16 3.890 28,172,000 +301,500 0.28% 109,589,080
2021-11-17 2021-11-15 3.760 27,870,500 -810,000 0.29% 104,793,080
2021-11-16 2021-11-12 3.710 28,680,500 +350,500 0.29% 106,404,655
2021-11-15 2021-11-11 3.700 28,330,000 -167,000 0.29% 104,821,000
2021-11-12 2021-11-10 3.600 28,497,000 +1,234,000 0.29% 102,589,200
2021-11-11 2021-11-09 3.570 27,263,000 +850,000 0.28% 97,328,910
2021-11-10 2021-11-08 3.430 26,413,000 -473,000 0.27% 90,596,590
2021-11-09 2021-11-05 3.300 26,886,000 +264,000 0.28% 88,723,800
2021-11-08 2021-11-04 3.580 26,622,000 -50,500 0.27% 95,306,760
2021-11-05 2021-11-03 3.570 26,672,500 +203,000 0.27% 95,220,825
2021-11-04 2021-11-02 3.550 26,469,500 +1,201,000 0.27% 93,966,725
2021-11-03 2021-11-01 3.720 25,268,500 +102,000 0.26% 93,998,820
2021-11-02 2021-10-29 3.740 25,166,500 +332,500 0.26% 94,122,710
2021-11-01 2021-10-28 3.780 24,834,000 +271,000 0.25% 93,872,520
2021-10-29 2021-10-27 3.920 24,563,000 -585,500 0.25% 96,286,960
2021-10-28 2021-10-26 3.730 25,148,500 +1,756,000 0.26% 93,803,905
2021-10-27 2021-10-25 4.000 23,392,500 +23,500 0.24% 93,570,000
2021-10-26 2021-10-22 3.590 23,369,000 -322,500 0.24% 83,894,710
2021-10-25 2021-10-21 3.430 23,691,500 +190,000 0.24% 81,261,845
2021-10-22 2021-10-20 3.500 23,501,500 +1,378,500 0.24% 82,255,250
2021-10-21 2021-10-19 3.810 22,123,000 +3,292,000 0.23% 84,288,630
2021-10-20 2021-10-18 4.160 18,831,000 -246,500 0.19% 78,336,960
2021-10-19 2021-10-15 3.840 19,077,500 -637,500 0.20% 73,257,600
2021-10-18 2021-10-12 3.670 19,715,000 +800,000 0.20% 72,354,050
2021-10-15 2021-10-11 3.510 18,915,000 -36,000 0.19% 66,391,650
2021-10-12 2021-10-08 3.440 18,951,000 +161,000 0.19% 65,191,440
2021-10-11 2021-10-07 3.360 18,790,000 -1,073,500 0.19% 63,134,400
2021-10-08 2021-10-06 3.230 19,863,500 +1,348,500 0.20% 64,159,105
2021-10-07 2021-10-05 3.800 18,515,000 +179,500 0.19% 70,357,000
2021-10-06 2021-10-04 3.900 18,335,500 -609,500 0.19% 71,508,450
2021-10-05 2021-09-30 3.020 18,945,000 +151,000 0.19% 57,213,900
2021-10-04 2021-09-29 3.350 18,794,000 +445,000 0.19% 62,959,900
2021-09-30 2021-09-28 2.320 18,349,000 -1,175,500 0.19% 42,569,680
2021-09-29 2021-09-27 2.020 19,524,500 -304,500 0.20% 39,439,490
2021-09-28 2021-09-24 2.230 19,829,000 +1,071,500 0.20% 44,218,670
2021-09-27 2021-09-23 2.910 18,757,500 +973,000 0.19% 54,584,325
2021-09-24 2021-09-21 2.900 17,784,500 +1,020,500 0.18% 51,575,050
2021-09-23 2021-09-20 2.900 16,764,000 -418,000 0.17% 48,615,600
2021-09-21 2021-09-17 2.980 17,182,000 +1,311,500 0.18% 51,202,360
2021-09-20 2021-09-16 3.530 15,870,500 +848,500 0.16% 56,022,865
2021-09-17 2021-09-15 3.980 15,022,000 -257,500 0.15% 59,787,560
2021-09-16 2021-09-14 3.880 15,279,500 +1,599,000 0.16% 59,284,460
2021-09-15 2021-09-13 5.150 13,680,500 +509,500 0.14% 70,454,575
2021-09-14 2021-09-10 5.540 13,171,000 +1,549,000 0.13% 72,967,340
2021-09-13 2021-09-09 5.430 11,622,000 +664,500 0.12% 63,107,460
2021-09-10 2021-09-08 6.300 10,957,500 +563,000 0.11% 69,032,250
2021-09-09 2021-09-07 7.330 10,394,500 +1,358,500 0.11% 76,191,685
2021-09-08 2021-09-06 8.250 9,036,000 +766,000 0.09% 74,547,000
2021-09-07 2021-09-03 7.200 8,270,000 +466,000 0.08% 59,544,000
2021-09-06 2021-09-02 6.610 7,804,000 -90,000 0.08% 51,584,440
2021-09-03 2021-09-01 6.150 7,894,000 -32,500 0.08% 48,548,100
2021-09-02 2021-08-31 5.930 7,926,500 -33,000 0.08% 47,004,145
2021-09-01 2021-08-30 6.050 7,959,500 +729,000 0.08% 48,154,975
2021-08-31 2021-08-27 6.500 7,230,500 -52,000 0.07% 46,998,250
2021-08-30 2021-08-26 5.180 7,282,500 +524,500 0.07% 37,723,350
2021-08-27 2021-08-25 6.370 6,758,000 +680,500 0.07% 43,048,460
2021-08-26 2021-08-24 7.480 6,077,500 +138,500 0.06% 45,459,700
2021-08-25 2021-08-23 7.680 5,939,000 +252,500 0.06% 45,611,520
2021-08-24 2021-08-20 10.500 5,686,500 +207,500 0.06% 59,708,250
2021-08-23 2021-08-19 10.000 5,479,000 -60,500 0.06% 54,790,000
2021-08-20 2021-08-18 11.700 5,539,500 -58,000 0.06% 64,812,150
2021-08-19 2021-08-17 12.620 5,597,500 -35,000 0.06% 70,640,450
2021-08-18 2021-08-16 13.300 5,632,500 -62,000 0.06% 74,912,250
2021-08-17 2021-08-13 13.400 5,694,500 -137,500 0.06% 76,306,300
2021-08-16 2021-08-12 12.920 5,832,000 +510,000 0.06% 75,349,440
2021-08-13 2021-08-11 13.820 5,322,000 +449,000 0.05% 73,550,040
2021-08-12 2021-08-10 13.200 4,873,000 -193,000 0.05% 64,323,600
2021-08-11 2021-08-09 12.220 5,066,000 +71,500 0.05% 61,906,520
2021-08-10 2021-08-06 11.800 4,994,500 -31,500 0.05% 58,935,100
2021-08-09 2021-08-05 12.200 5,026,000 -14,000 0.05% 61,317,200
2021-08-06 2021-08-04 12.120 5,040,000 +331,500 0.05% 61,084,800
2021-08-05 2021-08-03 12.500 4,708,500 +286,000 0.05% 58,856,250
2021-08-04 2021-08-02 13.700 4,422,500 -16,000 0.05% 60,588,250
2021-08-03 2021-07-30 12.500 4,438,500 -138,000 0.05% 55,481,250
2021-08-02 2021-07-29 12.440 4,576,500 +249,000 0.05% 56,931,660
2021-07-30 2021-07-28 11.180 4,327,500 -334,000 0.04% 48,381,450
2021-07-29 2021-07-27 10.580 4,661,500 -334,000 0.05% 49,318,670
2021-07-28 2021-07-26 12.600 4,995,500 +130,500 0.05% 62,943,300
2021-07-27 2021-07-23 14.220 4,865,000 +128,500 0.05% 69,180,300
2021-07-26 2021-07-22 15.880 4,736,500 +762,500 0.05% 75,215,620
2021-07-23 2021-07-21 13.200 3,974,000 +286,000 0.04% 52,456,800
2021-07-22 2021-07-20 14.300 3,688,000 +181,500 0.04% 52,738,400
2021-07-21 2021-07-19 16.100 3,506,500 +73,000 0.04% 56,454,650
2021-07-20 2021-07-16 19.900 3,433,500 -174,000 0.04% 68,326,650
2021-07-19 2021-07-15 21.250 3,607,500 +14,500 0.04% 76,659,375
2021-07-16 2021-07-14 22.800 3,593,000 -75,000 0.04% 81,920,400
2021-07-15 2021-07-13 24.950 3,668,000 +81,500 0.04% 91,516,600
2021-07-14 2021-07-12 26.500 3,586,500 -7,000 0.04% 95,042,250
2021-07-13 2021-07-09 27.300 3,593,500 -28,000 0.04% 98,102,550
2021-07-12 2021-07-08 26.800 3,621,500 +30,000 0.04% 97,056,200
2021-07-09 2021-07-07 28.700 3,591,500 -49,000 0.04% 103,076,050
2021-07-08 2021-07-06 27.400 3,640,500 +2,500 0.04% 99,749,700
2021-07-07 2021-07-05 28.400 3,638,000 -5,000 0.04% 103,319,200
2021-07-06 2021-07-02 28.000 3,643,000 +137,000 0.04% 102,004,000
2021-07-05 2021-06-30 28.900 3,506,000 -73,500 0.04% 101,323,400
2021-07-02 2021-06-29 28.100 3,579,500 +69,500 0.04% 100,583,950
2021-06-30 2021-06-28 28.500 3,510,000 +18,000 0.04% 100,035,000
2021-06-29 2021-06-25 28.500 3,492,000 +73,000 0.04% 99,522,000
2021-06-28 2021-06-24 30.350 3,419,000 -47,000 0.03% 103,766,650
2021-06-25 2021-06-23 27.800 3,466,000 +115,000 0.04% 96,354,800
2021-06-24 2021-06-22 28.750 3,351,000 +15,000 0.03% 96,341,250
2021-06-23 2021-06-21 29.100 3,336,000 +85,500 0.03% 97,077,600
2021-06-22 2021-06-18 28.450 3,250,500 +36,500 0.03% 92,476,725
2021-06-21 2021-06-17 29.200 3,214,000 -27,000 0.03% 93,848,800
2021-06-18 2021-06-16 29.250 3,241,000 +9,500 0.03% 94,799,250
2021-06-17 2021-06-15 31.350 3,231,500 +7,000 0.03% 101,307,525
2021-06-16 2021-06-11 32.300 3,224,500 -7,500 0.03% 104,151,350
2021-06-15 2021-06-10 30.900 3,232,000 -14,500 0.03% 99,868,800
2021-06-11 2021-06-09 32.650 3,246,500 +46,500 0.03% 105,998,225
2021-06-10 2021-06-08 34.000 3,200,000 -29,500 0.03% 108,800,000
2021-06-09 2021-06-07 34.250 3,229,500 +265,000 0.03% 110,610,375
2021-06-08 2021-06-04 35.550 2,964,500 -4,500 0.03% 105,387,975
2021-06-07 2021-06-03 35.650 2,969,000 +49,000 0.03% 105,844,850
2021-06-04 2021-06-02 36.900 2,920,000 +92,000 0.03% 107,748,000
2021-06-03 2021-06-01 38.350 2,828,000 +1,500 0.03% 108,453,800
2021-06-02 2021-05-31 35.000 2,826,500 +86,500 0.03% 98,927,500
2021-06-01 2021-05-28 38.000 2,740,000 +216,000 0.03% 104,120,000
2021-05-31 2021-05-27 39.300 2,524,000 +62,000 0.03% 99,193,200
2021-05-28 2021-05-26 40.300 2,462,000 +24,000 0.03% 99,218,600
2021-05-27 2021-05-25 41.750 2,438,000 +9,500 0.02% 101,786,500
2021-05-26 2021-05-24 40.200 2,428,500 +22,500 0.02% 97,625,700
2021-05-25 2021-05-21 41.200 2,406,000 +99,500 0.02% 99,127,200
2021-05-24 2021-05-20 41.200 2,306,500 +113,000 0.02% 95,027,800
2021-05-21 2021-05-18 45.150 2,193,500 +76,000 0.02% 99,036,525
2021-05-20 2021-05-17 46.700 2,117,500 -3,000 0.02% 98,887,250
2021-05-18 2021-05-14 46.500 2,120,500 +8,000 0.02% 98,603,250
2021-05-17 2021-05-13 47.300 2,112,500 +72,000 0.02% 99,921,250
2021-05-14 2021-05-12 51.150 2,040,500 +5,000 0.02% 104,371,575
2021-05-13 2021-05-11 50.600 2,035,500 -46,500 0.02% 102,996,300
2021-05-12 2021-05-10 50.300 2,082,000 -6,500 0.02% 104,724,600
2021-05-11 2021-05-07 50.950 2,088,500 +54,000 0.02% 106,409,075
2021-05-10 2021-05-06 51.800 2,034,500 -37,500 0.02% 105,387,100
2021-05-07 2021-05-05 53.500 2,072,000 +39,500 0.02% 110,852,000
2021-05-06 2021-05-04 56.500 2,032,500 +38,500 0.02% 114,836,250
2021-05-05 2021-05-03 58.450 1,994,000 -1,000 0.02% 116,549,300
2021-05-04 2021-04-30 60.050 1,995,000 -5,000 0.02% 119,799,750
2021-05-03 2021-04-29 60.200 2,000,000 -10,000 0.02% 120,400,000
2021-04-30 2021-04-28 59.500 2,010,000 -85,000 0.02% 119,595,000
2021-04-29 2021-04-27 60.750 2,095,000 +74,500 0.02% 127,271,250
2021-04-28 2021-04-26 60.750 2,020,500 -61,000 0.02% 122,745,375
2021-04-27 2021-04-23 61.000 2,081,500 -18,500 0.02% 126,971,500
2021-04-26 2021-04-22 60.500 2,100,000 -35,000 0.02% 127,050,000
2021-04-23 2021-04-21 59.700 2,135,000 +55,500 0.02% 127,459,500
2021-04-22 2021-04-20 68.600 2,079,500 -41,000 0.02% 142,653,700
2021-04-21 2021-04-19 68.100 2,120,500 -54,500 0.02% 144,406,050
2021-04-20 2021-04-16 69.000 2,175,000 -16,000 0.02% 150,075,000
2021-04-19 2021-04-15 67.400 2,191,000 +11,500 0.02% 147,673,400
2021-04-16 2021-04-14 64.400 2,179,500 -24,000 0.02% 140,359,800
2021-04-15 2021-04-13 62.950 2,203,500 -3,500 0.02% 138,710,325
2021-04-14 2021-04-12 62.350 2,207,000 -3,000 0.02% 137,606,450
2021-04-13 2021-04-09 61.800 2,210,000 +31,000 0.02% 136,578,000
2021-04-12 2021-04-08 61.600 2,179,000 +10,500 0.02% 134,226,400
2021-04-09 2021-04-07 63.200 2,168,500 -40,000 0.02% 137,049,200
2021-04-08 2021-04-01 61.500 2,208,500 -51,500 0.02% 135,822,750
2021-04-07 2021-03-31 57.800 2,260,000 -12,500 0.02% 130,628,000
2021-04-01 2021-03-30 57.000 2,272,500 +14,000 0.02% 129,532,500
2021-03-31 2021-03-29 58.600 2,258,500 +31,500 0.02% 132,348,100
2021-03-30 2021-03-26 63.000 2,227,000 -58,500 0.02% 140,301,000
2021-03-29 2021-03-25 56.550 2,285,500 -5,500 0.02% 129,245,025
2021-03-26 2021-03-24 57.500 2,291,000 -14,500 0.02% 131,732,500
2021-03-25 2021-03-23 56.600 2,305,500 -10,500 0.02% 130,491,300
2021-03-24 2021-03-22 56.100 2,316,000 +6,500 0.03% 129,927,600
2021-03-23 2021-03-19 57.250 2,309,500 -55,500 0.03% 132,218,875
2021-03-22 2021-03-18 55.950 2,365,000 +19,000 0.03% 132,321,750
2021-03-19 2021-03-17 56.250 2,346,000 +109,500 0.03% 131,962,500
2021-03-18 2021-03-16 59.250 2,236,500 -11,500 0.03% 132,512,625
2021-03-17 2021-03-15 53.500 2,248,000 -26,500 0.03% 120,268,000
2021-03-16 2021-03-12 50.850 2,274,500 +49,500 0.03% 115,658,325
2021-03-15 2021-03-11 53.000 2,225,000 -46,500 0.02% 117,925,000
2021-03-12 2021-03-10 50.850 2,271,500 -70,000 0.03% 115,505,775
2021-03-11 2021-03-09 48.950 2,341,500 +2,000 0.03% 114,616,425
2021-03-10 2021-03-08 49.000 2,339,500 +21,500 0.03% 114,635,500
2021-03-09 2021-03-05 52.200 2,318,000 +56,500 0.03% 120,999,600
2021-03-08 2021-03-04 52.500 2,261,500 +3,000 0.03% 118,728,750
2021-03-05 2021-03-03 54.800 2,258,500 -6,500 0.03% 123,765,800
2021-03-04 2021-03-02 53.000 2,265,000 +10,500 0.03% 120,045,000
2021-03-03 2021-03-01 53.700 2,254,500 +39,500 0.03% 121,066,650
2021-03-02 2021-02-26 52.300 2,215,000 +5,000 0.02% 115,844,500
2021-03-01 2021-02-25 55.650 2,210,000 -7,500 0.02% 122,986,500
2021-02-26 2021-02-24 53.050 2,217,500 +55,500 0.02% 117,638,375
2021-02-25 2021-02-23 57.000 2,162,000 -30,500 0.02% 123,234,000
2021-02-24 2021-02-22 61.450 2,192,500 +112,500 0.02% 134,729,125
2021-02-23 2021-02-19 69.000 2,080,000 +51,000 0.02% 143,520,000
2021-02-22 2021-02-18 69.000 2,029,000 +37,500 0.02% 140,001,000
2021-02-19 2021-02-17 72.250 1,991,500 +25,500 0.02% 143,885,875
2021-02-18 2021-02-16 67.500 1,966,000 +106,000 0.02% 132,705,000
2021-02-17 2021-02-11 60.200 1,860,000 -50,500 0.02% 111,972,000
2021-02-16 2021-02-09 49.300 1,910,500 +63,500 0.02% 94,187,650
2021-02-10 2021-02-08 50.050 1,847,000 -52,500 0.02% 92,442,350
2021-02-09 2021-02-05 53.050 1,899,500 -22,000 0.02% 100,768,475
2021-02-08 2021-02-04 52.500 1,921,500 -3,000 0.02% 100,878,750
2021-02-05 2021-02-03 46.350 1,924,500 -44,000 0.02% 89,200,575
2021-02-04 2021-02-02 45.000 1,968,500 -7,000 0.02% 88,582,500
2021-02-03 2021-02-01 44.600 1,975,500 -43,500 0.02% 88,107,300
2021-02-02 2021-01-29 42.350 2,019,000 -21,000 0.02% 85,504,650
2021-02-01 2021-01-28 40.000 2,040,000 -33,000 0.02% 81,600,000
2021-01-29 2021-01-27 41.900 2,073,000 -33,000 0.02% 86,858,700
2021-01-28 2021-01-26 44.350 2,106,000 +7,000 0.02% 93,401,100
2021-01-27 2021-01-25 45.350 2,099,000 -436,000 0.02% 95,189,650
2021-01-26 2021-01-22 29.900 2,535,000 -46,000 0.03% 75,796,500
2021-01-25 2021-01-21 30.500 2,581,000 +19,500 0.03% 78,720,500
2021-01-22 2021-01-20 30.000 2,561,500 -3,000 0.03% 76,845,000
2021-01-21 2021-01-19 29.300 2,564,500 -58,000 0.03% 75,139,850
2021-01-20 2021-01-18 28.650 2,622,500 +8,000 0.03% 75,134,625
2021-01-19 2021-01-15 28.500 2,614,500 -45,000 0.03% 74,513,250
2021-01-18 2021-01-14 29.250 2,659,500 +11,000 0.03% 77,790,375
2021-01-15 2021-01-13 28.750 2,648,500 +30,500 0.03% 76,144,375
2021-01-14 2021-01-12 29.700 2,618,000 -34,000 0.03% 77,754,600
2021-01-13 2021-01-11 29.750 2,652,000 +23,500 0.03% 78,897,000
2021-01-12 2021-01-08 28.500 2,628,500 +22,000 0.03% 74,912,250
2021-01-11 2021-01-07 28.300 2,606,500 +36,500 0.03% 73,763,950
2021-01-08 2021-01-06 29.000 2,570,000 +83,000 0.03% 74,530,000
2021-01-07 2021-01-05 30.450 2,487,000 +80,500 0.03% 75,729,150
2021-01-06 2021-01-04 30.650 2,406,500 -62,500 0.03% 73,759,225
2021-01-05 2020-12-31 30.200 2,469,000 -133,000 0.03% 74,563,800
2021-01-04 2020-12-29 28.400 2,602,000 +69,000 0.03% 73,896,800
2020-12-30 2020-12-28 28.800 2,533,000 +14,000 0.03% 72,950,400
2020-12-29 2020-12-24 29.100 2,519,000 -110,000 0.03% 73,302,900
2020-12-28 2020-12-22 27.500 2,629,000 +14,000 0.03% 72,297,500
2020-12-23 2020-12-21 28.000 2,615,000 +30,000 0.03% 73,220,000
2020-12-22 2020-12-18 29.050 2,585,000 +263,000 0.03% 75,094,250
2020-12-21 2020-12-17 28.700 2,322,000 -42,500 0.03% 66,641,400
2020-12-18 2020-12-16 28.000 2,364,500 -88,500 0.03% 66,206,000
2020-12-17 2020-12-15 27.650 2,453,000 -9,000 0.03% 67,825,450
2020-12-16 2020-12-14 27.350 2,462,000 -35,000 0.03% 67,335,700
2020-12-15 2020-12-11 28.400 2,497,000 +29,500 0.03% 70,914,800
2020-12-14 2020-12-10 28.450 2,467,500 -26,000 0.03% 70,200,375
2020-12-11 2020-12-09 28.300 2,493,500 +21,000 0.03% 70,566,050
2020-12-10 2020-12-08 28.850 2,472,500 +321,000 0.03% 71,331,625
2020-12-09 2020-12-07 29.000 2,151,500 -43,500 0.02% 62,393,500
2020-12-08 2020-12-04 26.500 2,195,000 +14,000 0.02% 58,167,500
2020-12-07 2020-12-03 28.400 2,181,000 +47,000 0.02% 61,940,400
2020-12-04 2020-12-02 27.300 2,134,000 -162,500 0.02% 58,258,200
2020-12-03 2020-12-01 24.600 2,296,500 -2,000 0.03% 56,493,900
2020-12-02 2020-11-30 23.950 2,298,500 -131,000 0.03% 55,049,075
2020-12-01 2020-11-27 22.400 2,429,500 -8,500 0.03% 54,420,800
2020-11-30 2020-11-26 22.300 2,438,000 -104,000 0.03% 54,367,400
2020-11-27 2020-11-25 22.800 2,542,000 -69,000 0.03% 57,957,600
2020-11-26 2020-11-24 24.050 2,611,000 +20,000 0.03% 62,794,550
2020-11-25 2020-11-23 24.900 2,591,000 -28,500 0.03% 64,515,900
2020-11-24 2020-11-20 24.250 2,619,500 +20,000 0.03% 63,522,875
2020-11-23 2020-11-19 24.300 2,599,500 -3,000 0.03% 63,167,850
2020-11-20 2020-11-18 23.900 2,602,500 -19,000 0.03% 62,199,750
2020-11-19 2020-11-17 23.850 2,621,500 +13,000 0.03% 62,522,775
2020-11-18 2020-11-16 24.050 2,608,500 +131,000 0.03% 62,734,425
2020-11-17 2020-11-13 24.000 2,477,500 -6,500 0.03% 59,460,000
2020-11-16 2020-11-12 23.700 2,484,000 -32,000 0.03% 58,870,800
2020-11-13 2020-11-11 22.500 2,516,000 -41,500 0.03% 56,610,000
2020-11-12 2020-11-10 22.750 2,557,500 -72,500 0.03% 58,183,125
2020-11-11 2020-11-09 23.150 2,630,000 +37,500 0.03% 60,884,500
2020-11-10 2020-11-06 23.050 2,592,500 +13,500 0.03% 59,757,125
2020-11-09 2020-11-05 23.050 2,579,000 +133,500 0.03% 59,445,950
2020-11-06 2020-11-04 22.400 2,445,500 -65,000 0.03% 54,779,200
2020-11-05 2020-11-03 21.450 2,510,500 +44,500 0.03% 53,850,225
2020-11-04 2020-11-02 21.550 2,466,000 -11,500 0.03% 53,142,300
2020-11-03 2020-10-30 21.450 2,477,500 +41,500 0.03% 53,142,375
2020-11-02 2020-10-29 22.200 2,436,000 +70,500 0.03% 54,079,200
2020-10-30 2020-10-28 22.500 2,365,500 +43,000 0.03% 53,223,750
2020-10-29 2020-10-27 24.350 2,322,500 +68,000 0.03% 56,552,875
2020-10-28 2020-10-23 26.800 2,254,500 -101,500 0.03% 60,420,600
2020-10-27 2020-10-22 25.950 2,356,000 -34,000 0.03% 61,138,200
2020-10-23 2020-10-21 26.100 2,390,000 -165,500 0.03% 62,379,000
2020-10-22 2020-10-20 23.400 2,555,500 -64,000 0.03% 59,798,700
2020-10-21 2020-10-19 21.350 2,619,500 -21,000 0.03% 55,926,325
2020-10-20 2020-10-16 21.500 2,640,500 -8,500 0.03% 56,770,750
2020-10-19 2020-10-15 22.050 2,649,000 -11,500 0.03% 58,410,450
2020-10-16 2020-10-14 22.400 2,660,500 +26,000 0.03% 59,595,200
2020-10-15 2020-10-12 22.850 2,634,500 -144,000 0.03% 60,198,325
2020-10-14 2020-10-09 20.100 2,778,500 +8,500 0.03% 55,847,850
2020-10-12 2020-10-08 20.700 2,770,000 -45,500 0.03% 57,339,000
2020-10-09 2020-10-07 19.700 2,815,500 -50,000 0.03% 55,465,350
2020-10-08 2020-10-06 19.820 2,865,500 -78,000 0.03% 56,794,210
2020-10-07 2020-10-05 18.740 2,943,500 -13,500 0.03% 55,161,190
2020-10-06 2020-09-30 19.880 2,957,000 +64,500 0.03% 58,785,160
2020-10-05 2020-09-29 19.380 2,892,500 +138,000 0.03% 56,056,650
2020-09-30 2020-09-28 20.250 2,754,500 -121,500 0.03% 55,778,625
2020-09-29 2020-09-25 16.820 2,876,000 -647,000 0.03% 48,374,320
2020-09-28 2020-09-24 19.280 3,523,000 -408,000 0.04% 67,923,440
2020-09-25 2020-09-23 21.100 3,931,000 +13,000 0.04% 82,944,100
2020-09-24 2020-09-22 21.400 3,918,000 -14,500 0.04% 83,845,200
2020-09-23 2020-09-21 23.000 3,932,500 +12,500 0.04% 90,447,500
2020-09-22 2020-09-18 24.000 3,920,000 +222,000 0.05% 94,080,000
2020-09-21 2020-09-17 25.000 3,698,000 +136,000 0.04% 92,450,000
2020-09-18 2020-09-16 26.000 3,562,000 +35,500 0.04% 92,612,000
2020-09-17 2020-09-15 25.050 3,526,500 +687,500 0.04% 88,338,825
2020-09-16 2020-09-14 28.300 2,839,000 +4,500 0.03% 80,343,700
2020-09-15 2020-09-11 28.300 2,834,500 +58,500 0.03% 80,216,350
2020-09-14 2020-09-10 28.000 2,776,000 +18,500 0.03% 77,728,000
2020-09-11 2020-09-09 27.750 2,757,500 +90,500 0.03% 76,520,625
2020-09-10 2020-09-08 28.350 2,667,000 -153,000 0.03% 75,609,450
2020-09-09 2020-09-07 25.700 2,820,000 +38,500 0.03% 72,474,000
2020-09-08 2020-09-04 26.750 2,781,500 +33,000 0.03% 74,405,125
2020-09-07 2020-09-03 27.500 2,748,500 -33,000 0.03% 75,583,750
2020-09-04 2020-09-02 27.800 2,781,500 -60,500 0.03% 77,325,700
2020-09-03 2020-09-01 28.000 2,842,000 -34,500 0.03% 79,576,000
2020-09-02 2020-08-31 27.600 2,876,500 +142,500 0.03% 79,391,400
2020-09-01 2020-08-28 28.350 2,734,000 +3,000 0.03% 77,508,900
2020-08-31 2020-08-27 28.100 2,731,000 -249,000 0.03% 76,741,100
2020-08-28 2020-08-26 25.800 2,980,000 +154,500 0.03% 76,884,000
2020-08-27 2020-08-25 26.750 2,825,500 +102,500 0.03% 75,582,125
2020-08-26 2020-08-24 27.000 2,723,000 +123,500 0.03% 73,521,000
2020-08-25 2020-08-21 29.900 2,599,500 -212,000 0.03% 77,725,050
2020-08-24 2020-08-20 29.700 2,811,500 +40,000 0.03% 83,501,550
2020-08-21 2020-08-19 31.700 2,771,500 +7,000 0.03% 87,856,550
2020-08-20 2020-08-18 30.700 2,764,500 +71,500 0.03% 84,870,150
2020-08-19 2020-08-17 28.850 2,693,000 -71,500 0.03% 77,693,050
2020-08-18 2020-08-14 27.200 2,764,500 -111,500 0.03% 75,194,400
2020-08-17 2020-08-13 24.550 2,876,000 +109,000 0.03% 70,605,800
2020-08-14 2020-08-12 24.400 2,767,000 +19,000 0.03% 67,514,800
2020-08-13 2020-08-11 27.100 2,748,000 +41,500 0.03% 74,470,800
2020-08-12 2020-08-10 30.450 2,706,500 +52,000 0.03% 82,412,925
2020-08-11 2020-08-07 33.000 2,654,500 -37,000 0.03% 87,598,500
2020-08-10 2020-08-06 34.450 2,691,500 -23,500 0.03% 92,722,175
2020-08-07 2020-08-05 33.900 2,715,000 +175,000 0.03% 92,038,500
2020-08-06 2020-08-04 34.800 2,540,000 +135,000 0.03% 88,392,000
2020-08-05 2020-08-03 37.050 2,405,000 -5,000 0.03% 89,105,250
2020-08-03 2020-07-30 34.450 2,410,000 +30,000 0.03% 83,024,500
2020-07-31 2020-07-29 31.850 2,380,000 +50,000 0.03% 75,803,000
2020-07-30 2020-07-28 30.000 2,330,000 +25,000 0.03% 69,900,000
2020-07-29 2020-07-27 27.950 2,305,000 -55,000 0.03% 64,424,750
2020-07-28 2020-07-24 27.700 2,360,000 +55,000 0.03% 65,372,000
2020-07-27 2020-07-23 28.450 2,305,000 +20,000 0.03% 65,577,250
2020-07-24 2020-07-22 27.300 2,285,000 -85,000 0.03% 62,380,500
2020-07-22 2020-07-20 25.050 2,370,000 +10,000 0.03% 59,368,500
2020-07-21 2020-07-17 24.450 2,360,000 -55,000 0.03% 57,702,000
2020-07-20 2020-07-16 24.700 2,415,000 +25,000 0.03% 59,650,500
2020-07-17 2020-07-15 23.750 2,390,000 -45,000 0.03% 56,762,500
2020-07-16 2020-07-14 25.250 2,435,000 +85,000 0.03% 61,483,750
2020-07-15 2020-07-13 26.500 2,350,000 -45,000 0.03% 62,275,000
2020-07-14 2020-07-10 20.400 2,395,000 -35,000 0.03% 48,858,000
2020-07-13 2020-07-09 17.420 2,430,000 -145,000 0.03% 42,330,600
2020-07-10 2020-07-08 17.840 2,575,000 +90,000 0.03% 45,938,000
2020-07-09 2020-07-07 16.580 2,485,000 +125,000 0.03% 41,201,300
2020-07-08 2020-07-06 13.620 2,360,000 +55,000 0.03% 32,143,200
2020-07-07 2020-07-03 11.960 2,305,000 +260,000 0.03% 27,567,800
2020-07-06 2020-07-02 10.800 2,045,000 -55,000 0.02% 22,086,000
2020-07-03 2020-06-30 10.380 2,100,000 -30,000 0.02% 21,798,000
2020-07-02 2020-06-29 10.360 2,130,000 +40,000 0.02% 22,066,800
2020-06-30 2020-06-26 10.860 2,090,000 +5,000 0.02% 22,697,400
2020-06-29 2020-06-24 10.920 2,085,000 +25,000 0.02% 22,768,200
2020-06-26 2020-06-23 11.020 2,060,000 -290,000 0.02% 22,701,200
2020-06-24 2020-06-22 10.700 2,350,000 -10,000 0.03% 25,145,000
2020-06-23 2020-06-19 10.560 2,360,000 -110,000 0.03% 24,921,600
2020-06-22 2020-06-18 9.810 2,470,000 +325,000 0.03% 24,230,700
2020-06-19 2020-06-17 11.420 2,145,000 +50,000 0.02% 24,495,900
2020-06-18 2020-06-16 11.940 2,095,000 +185,000 0.02% 25,014,300
2020-06-17 2020-06-15 9.780 1,910,000 -415,000 0.02% 18,679,800
2020-06-16 2020-06-12 7.130 2,325,000 +20,000 0.03% 16,577,250
2020-06-15 2020-06-11 6.930 2,305,000 +40,000 0.03% 15,973,650
2020-06-12 2020-06-10 6.340 2,265,000 -30,000 0.03% 14,360,100
2020-06-10 2020-06-08 6.400 2,295,000 +10,000 0.03% 14,688,000
2020-06-09 2020-06-05 6.350 2,285,000 +40,000 0.03% 14,509,750
2020-06-08 2020-06-04 6.260 2,245,000 +100,000 0.03% 14,053,700
2020-06-04 2020-06-02 6.250 2,145,000 -10,000 0.02% 13,406,250
2020-06-03 2020-06-01 6.270 2,155,000 -15,000 0.02% 13,511,850
2020-06-02 2020-05-29 6.030 2,170,000 +45,000 0.03% 13,085,100
2020-06-01 2020-05-28 6.030 2,125,000 +5,000 0.02% 12,813,750
2020-05-29 2020-05-27 6.140 2,120,000 -10,000 0.02% 13,016,800
2020-05-28 2020-05-26 6.260 2,130,000 -45,000 0.02% 13,333,800
2020-05-27 2020-05-25 6.050 2,175,000 +10,000 0.03% 13,158,750
2020-05-26 2020-05-22 6.100 2,165,000 +10,000 0.03% 13,206,500
2020-05-25 2020-05-21 6.510 2,155,000 +35,000 0.02% 14,029,050
2020-05-22 2020-05-20 6.540 2,120,000 -35,000 0.02% 13,864,800
2020-05-21 2020-05-19 6.400 2,155,000 -10,000 0.02% 13,792,000
2020-05-20 2020-05-18 6.190 2,165,000 -5,000 0.03% 13,401,350
2020-05-19 2020-05-15 6.200 2,170,000 +5,000 0.03% 13,454,000
2020-05-18 2020-05-14 6.040 2,165,000 +10,000 0.03% 13,076,600
2020-05-15 2020-05-13 6.320 2,155,000 +30,000 0.02% 13,619,600
2020-05-14 2020-05-12 5.890 2,125,000 -30,000 0.02% 12,516,250
2020-05-12 2020-05-08 5.820 2,155,000 +10,000 0.02% 12,542,100
2020-05-08 2020-05-06 5.840 2,145,000 +15,000 0.02% 12,526,800
2020-05-07 2020-05-05 5.740 2,130,000 +5,000 0.02% 12,226,200
2020-05-06 2020-05-04 5.710 2,125,000 +60,000 0.02% 12,133,750
2020-05-05 2020-04-29 5.950 2,065,000 -5,000 0.02% 12,286,750
2020-05-04 2020-04-28 5.870 2,070,000 -50,000 0.02% 12,150,900
2020-04-27 2020-04-23 5.950 2,120,000 +10,000 0.02% 12,614,000
2020-04-24 2020-04-22 6.030 2,110,000 +20,000 0.02% 12,723,300
2020-04-22 2020-04-20 6.010 2,090,000 +40,000 0.02% 12,560,900
2020-04-21 2020-04-17 6.160 2,050,000 +55,000 0.02% 12,628,000
2020-04-20 2020-04-16 6.190 1,995,000 -5,000 0.02% 12,349,050
2020-04-17 2020-04-15 6.220 2,000,000 -10,000 0.02% 12,440,000
2020-04-16 2020-04-14 6.200 2,010,000 -110,000 0.02% 12,462,000
2020-04-15 2020-04-09 6.190 2,120,000 +30,000 0.02% 13,122,800
2020-04-14 2020-04-08 6.090 2,090,000 +50,000 0.02% 12,728,100
2020-04-09 2020-04-07 6.090 2,040,000 -5,000 0.02% 12,423,600
2020-04-07 2020-04-03 5.910 2,045,000 +70,000 0.02% 12,085,950
2020-04-06 2020-04-02 6.040 1,975,000 -5,000 0.02% 11,929,000
2020-04-03 2020-04-01 6.010 1,980,000 +120,000 0.02% 11,899,800
2020-04-02 2020-03-31 5.660 1,860,000 +135,000 0.02% 10,527,600
2020-04-01 2020-03-30 5.310 1,725,000 +5,000 0.02% 9,159,750
2020-03-31 2020-03-27 5.370 1,720,000 +15,000 0.02% 9,236,400
2020-03-27 2020-03-25 5.330 1,705,000 -5,000 0.02% 9,087,650
2020-03-26 2020-03-24 4.970 1,710,000 -15,000 0.02% 8,498,700
2020-03-25 2020-03-23 4.780 1,725,000 +25,000 0.02% 8,245,500
2020-03-24 2020-03-20 5.660 1,700,000 +45,000 0.02% 9,622,000
2020-03-23 2020-03-19 5.460 1,655,000 +125,000 0.02% 9,036,300
2020-03-20 2020-03-18 6.040 1,530,000 -60,000 0.02% 9,241,200
2020-03-19 2020-03-17 5.900 1,590,000 -250,000 0.02% 9,381,000
2020-03-18 2020-03-16 6.250 1,840,000 -50,000 0.02% 11,500,000
2020-03-17 2020-03-13 6.540 1,890,000 +40,000 0.02% 12,360,600
2020-03-16 2020-03-12 7.150 1,850,000 -30,000 0.02% 13,227,500
2020-03-13 2020-03-11 7.360 1,880,000 +10,000 0.02% 13,836,800
2020-03-12 2020-03-10 7.500 1,870,000 +5,000 0.02% 14,025,000
2020-03-11 2020-03-09 7.570 1,865,000 +5,000 0.02% 14,118,050
2020-03-09 2020-03-05 8.000 1,860,000 +10,000 0.02% 14,880,000
2020-03-05 2020-03-03 8.020 1,850,000 -5,000 0.02% 14,837,000
2020-03-04 2020-03-02 8.180 1,855,000 +5,000 0.02% 15,173,900
2020-03-03 2020-02-28 7.940 1,850,000 +5,000 0.02% 14,689,000
2020-03-02 2020-02-27 8.140 1,845,000 +95,000 0.02% 15,018,300
2020-02-28 2020-02-26 8.120 1,750,000 +25,000 0.02% 14,210,000
2020-02-27 2020-02-25 7.660 1,725,000 -10,000 0.02% 13,213,500
2020-02-26 2020-02-24 7.760 1,735,000 +20,000 0.02% 13,463,600
2020-02-25 2020-02-21 7.900 1,715,000 -130,000 0.02% 13,548,500
2020-02-24 2020-02-20 8.110 1,845,000 -25,000 0.02% 14,962,950
2020-02-21 2020-02-19 8.110 1,870,000 +55,000 0.02% 15,165,700
2020-02-20 2020-02-18 8.020 1,815,000 -10,000 0.02% 14,556,300
2020-02-19 2020-02-17 8.200 1,825,000 -180,000 0.02% 14,965,000
2020-02-18 2020-02-14 8.130 2,005,000 +280,000 0.02% 16,300,650
2020-02-17 2020-02-13 7.500 1,725,000 +40,000 0.02% 12,937,500
2020-02-14 2020-02-12 7.260 1,685,000 +10,000 0.02% 12,233,100
2020-02-13 2020-02-11 7.360 1,675,000 +10,000 0.02% 12,328,000
2020-02-12 2020-02-10 7.220 1,665,000 -85,000 0.02% 12,021,300
2020-02-11 2020-02-07 7.360 1,750,000 +10,000 0.02% 12,880,000
2020-02-06 2020-02-04 7.130 1,740,000 +200,000 0.02% 12,406,200
2020-02-05 2020-02-03 7.100 1,540,000 -5,000 0.02% 10,934,000
2020-02-04 2020-01-31 7.170 1,545,000 -5,000 0.02% 11,077,650
2020-02-03 2020-01-30 7.070 1,550,000 -5,000 0.02% 10,958,500
2020-01-31 2020-01-29 7.070 1,555,000 -20,000 0.02% 10,993,850
2020-01-29 2020-01-22 7.340 1,575,000 -5,000 0.02% 11,560,500
2020-01-23 2020-01-21 7.290 1,580,000 -20,000 0.02% 11,518,200
2020-01-17 2020-01-15 7.450 1,600,000 -20,000 0.02% 11,920,000
2020-01-16 2020-01-14 7.440 1,620,000 -5,000 0.02% 12,052,800
2020-01-14 2020-01-10 7.370 1,625,000 -20,000 0.02% 11,976,250
2020-01-13 2020-01-09 7.500 1,645,000 +5,000 0.02% 12,337,500
2020-01-10 2020-01-08 7.460 1,640,000 +50,000 0.02% 12,234,400
2020-01-08 2020-01-06 7.730 1,590,000 -15,000 0.02% 12,290,700
2020-01-07 2020-01-03 7.830 1,605,000 -5,000 0.02% 12,567,150
2020-01-06 2020-01-02 7.840 1,610,000 +20,000 0.02% 12,622,400
2020-01-03 2019-12-31 7.770 1,590,000 +10,000 0.02% 12,354,300
2020-01-02 2019-12-27 7.900 1,580,000 -5,000 0.02% 12,482,000
2019-12-27 2019-12-20 7.900 1,585,000 -25,000 0.02% 12,521,500
2019-12-23 2019-12-19 7.900 1,610,000 -10,000 0.02% 12,719,000
2019-12-17 2019-12-13 7.980 1,620,000 +30,000 0.02% 12,927,600
2019-12-11 2019-12-09 7.940 1,590,000 -5,000 0.02% 12,624,600
2019-12-10 2019-12-06 7.990 1,595,000 -20,000 0.02% 12,744,050
2019-12-06 2019-12-04 7.870 1,615,000 -15,000 0.02% 12,710,050
2019-12-05 2019-12-03 8.090 1,630,000 +15,000 0.02% 13,186,700
2019-12-04 2019-12-02 7.860 1,615,000 +10,000 0.02% 12,693,900
2019-12-03 2019-11-29 7.530 1,605,000 -5,000 0.02% 12,085,650
2019-12-02 2019-11-28 7.640 1,610,000 -45,000 0.02% 12,300,400
2019-11-29 2019-11-27 7.790 1,655,000 -10,000 0.02% 12,892,450
2019-11-28 2019-11-26 7.800 1,665,000 +15,000 0.02% 12,987,000
2019-11-27 2019-11-25 7.880 1,650,000 +5,000 0.02% 13,002,000
2019-11-26 2019-11-22 8.000 1,645,000 +5,000 0.02% 13,160,000
2019-11-22 2019-11-20 8.210 1,640,000 +45,000 0.02% 13,464,400
2019-11-21 2019-11-19 8.370 1,595,000 -20,000 0.02% 13,350,150
2019-11-20 2019-11-18 8.380 1,615,000 -25,000 0.02% 13,533,700
2019-11-19 2019-11-15 8.460 1,640,000 +120,000 0.02% 13,874,400
2019-11-18 2019-11-14 9.090 1,520,000 -50,000 0.02% 13,816,800
2019-11-15 2019-11-13 8.300 1,570,000 -55,000 0.02% 13,031,000
2019-11-12 2019-11-08 7.600 1,625,000 +15,000 0.02% 12,350,000
2019-11-08 2019-11-06 7.600 1,610,000 +25,000 0.02% 12,236,000
2019-11-07 2019-11-05 7.840 1,585,000 +35,000 0.02% 12,426,400
2019-11-05 2019-11-01 7.040 1,550,000 +10,000 0.02% 10,912,000
2019-10-29 2019-10-25 7.110 1,540,000 -10,000 0.02% 10,949,400
2019-10-21 2019-10-17 7.250 1,550,000 -10,000 0.02% 11,237,500
2019-10-18 2019-10-16 7.200 1,560,000 -5,000 0.02% 11,232,000
2019-10-17 2019-10-15 7.050 1,565,000 +40,000 0.02% 11,033,250
2019-10-16 2019-10-14 7.120 1,525,000 +5,000 0.02% 10,858,000
2019-10-14 2019-10-10 7.020 1,520,000 +5,000 0.02% 10,670,400
2019-10-10 2019-10-08 7.000 1,515,000 -25,000 0.02% 10,605,000
2019-10-08 2019-10-03 6.750 1,540,000 -5,000 0.02% 10,395,000
2019-10-04 2019-10-02 6.820 1,545,000 +5,000 0.02% 10,536,900
2019-09-27 2019-09-25 7.060 1,540,000 +5,000 0.02% 10,872,400
2019-09-25 2019-09-23 7.160 1,535,000 +5,000 0.02% 10,990,600
2019-09-24 2019-09-20 7.450 1,530,000 +10,000 0.02% 11,398,500
2019-09-23 2019-09-19 7.500 1,520,000 +5,000 0.02% 11,400,000
2019-09-20 2019-09-18 7.630 1,515,000 +10,000 0.02% 11,559,450
2019-09-19 2019-09-17 7.590 1,505,000 +10,000 0.02% 11,422,950
2019-09-18 2019-09-16 7.520 1,495,000 +5,000 0.02% 11,242,400
2019-09-17 2019-09-13 7.630 1,490,000 -100,000 0.02% 11,368,700
2019-09-16 2019-09-12 7.700 1,590,000 +5,000 0.02% 12,243,000
2019-09-13 2019-09-11 7.740 1,585,000 -5,000 0.02% 12,267,900
2019-09-12 2019-09-10 7.610 1,590,000 +5,000 0.02% 12,099,900
2019-09-09 2019-09-05 7.780 1,585,000 +5,000 0.02% 12,331,300
2019-09-04 2019-09-02 7.670 1,580,000 +5,000 0.02% 12,118,600
2019-09-03 2019-08-30 7.660 1,575,000 -45,000 0.02% 12,064,500
2019-09-02 2019-08-29 7.530 1,620,000 +15,000 0.02% 12,198,600
2019-08-30 2019-08-28 7.920 1,605,000 -30,000 0.02% 12,711,600
2019-08-29 2019-08-27 8.000 1,635,000 -20,000 0.02% 13,080,000
2019-08-28 2019-08-26 7.600 1,655,000 -15,000 0.02% 12,578,000
2019-08-27 2019-08-23 7.720 1,670,000 -5,000 0.02% 12,892,400
2019-08-26 2019-08-22 7.600 1,675,000 -5,000 0.02% 12,730,000
2019-08-23 2019-08-21 7.660 1,680,000 +5,000 0.02% 12,868,800
2019-08-22 2019-08-20 7.780 1,675,000 +10,000 0.02% 13,031,500
2019-08-21 2019-08-19 7.710 1,665,000 +25,000 0.02% 12,837,150
2019-08-20 2019-08-16 7.310 1,640,000 +5,000 0.02% 11,988,400
2019-08-19 2019-08-15 7.180 1,635,000 -5,000 0.02% 11,739,300
2019-08-16 2019-08-14 7.370 1,640,000 -15,000 0.02% 12,086,800
2019-08-15 2019-08-13 7.440 1,655,000 -10,000 0.02% 12,313,200
2019-08-14 2019-08-12 7.700 1,665,000 +5,000 0.02% 12,820,500
2019-08-12 2019-08-08 7.970 1,660,000 +10,000 0.02% 13,230,200
2019-08-09 2019-08-07 7.850 1,650,000 +10,000 0.02% 12,952,500
2019-08-08 2019-08-06 7.990 1,640,000 -20,000 0.02% 13,103,600
2019-08-07 2019-08-05 8.070 1,660,000 +10,000 0.02% 13,396,200
2019-08-01 2019-07-30 8.770 1,650,000 +5,000 0.02% 14,470,500
2019-07-31 2019-07-29 8.850 1,645,000 -10,000 0.02% 14,558,250
2019-07-30 2019-07-26 8.840 1,655,000 +15,000 0.02% 14,630,200
2019-07-29 2019-07-25 8.880 1,640,000 +5,000 0.02% 14,563,200
2019-07-26 2019-07-24 8.940 1,635,000 +35,000 0.02% 14,616,900
2019-07-25 2019-07-23 8.920 1,600,000 +30,000 0.02% 14,272,000
2019-07-24 2019-07-22 9.200 1,570,000 -25,000 0.02% 14,444,000
2019-07-23 2019-07-19 8.740 1,595,000 +10,000 0.02% 13,940,300
2019-07-22 2019-07-18 8.720 1,585,000 -15,000 0.02% 13,821,200
2019-07-19 2019-07-17 8.980 1,600,000 +5,000 0.02% 14,368,000
2019-07-18 2019-07-16 8.800 1,595,000 -10,000 0.02% 14,036,000
2019-07-16 2019-07-12 8.700 1,605,000 +10,000 0.02% 13,963,500
2019-07-15 2019-07-11 8.720 1,595,000 +40,000 0.02% 13,908,400
2019-07-10 2019-07-08 8.680 1,555,000 -5,000 0.02% 13,497,400
2019-07-09 2019-07-05 9.190 1,560,000 +10,000 0.02% 14,336,400
2019-07-08 2019-07-04 9.490 1,550,000 +25,000 0.02% 14,709,500
2019-07-05 2019-07-03 10.180 1,525,000 -20,000 0.02% 15,524,500
2019-07-04 2019-07-02 9.480 1,545,000 -55,000 0.02% 14,646,600
2019-07-02 2019-06-27 8.550 1,600,000 -20,000 0.02% 13,680,000
2019-06-27 2019-06-25 8.270 1,620,000 +20,000 0.02% 13,397,400
2019-06-26 2019-06-24 8.620 1,600,000 +5,000 0.02% 13,792,000
2019-06-24 2019-06-20 8.740 1,595,000 -50,000 0.02% 13,940,300
2019-06-21 2019-06-19 8.190 1,645,000 +20,000 0.02% 13,472,550
2019-06-20 2019-06-18 8.120 1,625,000 -5,000 0.02% 13,195,000
2019-06-19 2019-06-17 8.110 1,630,000 -5,000 0.02% 13,219,300
2019-06-18 2019-06-14 8.160 1,635,000 -15,000 0.02% 13,341,600
2019-06-17 2019-06-13 8.300 1,650,000 +55,000 0.02% 13,695,000
2019-06-14 2019-06-12 8.400 1,595,000 +75,000 0.02% 13,398,000
2019-06-13 2019-06-11 9.260 1,520,000 +15,000 0.02% 14,075,200
2019-06-12 2019-06-10 9.250 1,505,000 -5,000 0.02% 13,921,250
2019-06-11 2019-06-06 9.100 1,510,000 -5,000 0.02% 13,741,000
2019-06-10 2019-06-05 9.150 1,515,000 +5,000 0.02% 13,862,250
2019-06-05 2019-06-03 9.000 1,510,000 +5,000 0.02% 13,590,000
2019-06-04 2019-05-31 8.990 1,505,000 -5,000 0.02% 13,529,950
2019-06-03 2019-05-30 8.500 1,510,000 +5,000 0.02% 12,835,000
2019-05-30 2019-05-28 8.550 1,505,000 -5,000 0.02% 12,867,750
2019-05-23 2019-05-21 8.890 1,510,000 -30,000 0.02% 13,423,900
2019-05-22 2019-05-20 8.600 1,540,000 -100,000 0.02% 13,244,000
2019-05-21 2019-05-17 8.930 1,640,000 +10,000 0.02% 14,645,200
2019-05-20 2019-05-16 9.180 1,630,000 -5,000 0.02% 14,963,400
2019-05-17 2019-05-15 9.300 1,635,000 +25,000 0.02% 15,205,500
2019-05-16 2019-05-14 9.650 1,610,000 -55,000 0.02% 15,536,500
2019-05-15 2019-05-10 10.000 1,665,000 -25,000 0.02% 16,650,000
2019-05-14 2019-05-09 9.810 1,690,000 +15,000 0.02% 16,578,900
2019-05-10 2019-05-08 10.280 1,675,000 +10,000 0.02% 17,219,000
2019-05-09 2019-05-07 10.520 1,665,000 -15,000 0.02% 17,515,800
2019-05-08 2019-05-06 10.540 1,680,000 -5,000 0.02% 17,707,200
2019-05-07 2019-05-03 11.200 1,685,000 -15,000 0.02% 18,872,000
2019-05-06 2019-05-02 11.220 1,700,000 -20,000 0.02% 19,074,000
2019-05-02 2019-04-29 10.780 1,720,000 -15,000 0.02% 18,541,600
2019-04-30 2019-04-26 10.400 1,735,000 -5,000 0.02% 18,044,000
2019-04-29 2019-04-25 10.300 1,740,000 +5,000 0.02% 17,922,000
2019-04-25 2019-04-23 10.840 1,735,000 +40,000 0.02% 18,807,400
2019-04-18 2019-04-16 11.240 1,695,000 -5,000 0.02% 19,051,800
2019-04-17 2019-04-15 11.100 1,700,000 +5,000 0.02% 18,870,000
2019-04-15 2019-04-11 11.200 1,695,000 -10,000 0.02% 18,984,000
2019-04-12 2019-04-10 11.340 1,705,000 +30,000 0.02% 19,334,700
2019-04-11 2019-04-09 11.520 1,675,000 -50,000 0.02% 19,296,000
2019-04-10 2019-04-08 11.200 1,725,000 +10,000 0.02% 19,320,000
2019-04-09 2019-04-04 11.280 1,715,000 +5,000 0.02% 19,345,200
2019-04-08 2019-04-03 11.360 1,710,000 +5,000 0.02% 19,425,600
2019-04-04 2019-04-02 11.180 1,705,000 +35,000 0.02% 19,061,900
2019-04-02 2019-03-29 11.560 1,670,000 +15,000 0.02% 19,305,200
2019-04-01 2019-03-28 11.460 1,655,000 -10,000 0.02% 18,966,300
2019-03-29 2019-03-27 11.500 1,665,000 +10,000 0.02% 19,147,500
2019-03-27 2019-03-25 11.440 1,655,000 -5,000 0.02% 18,933,200
2019-03-22 2019-03-20 11.600 1,660,000 -30,000 0.02% 19,256,000
2019-03-21 2019-03-19 11.880 1,690,000 +10,000 0.02% 20,077,200
2019-03-20 2019-03-18 11.760 1,680,000 -30,000 0.02% 19,756,800
2019-03-19 2019-03-15 11.620 1,710,000 -5,000 0.02% 19,870,200
2019-03-18 2019-03-14 11.320 1,715,000 +10,000 0.02% 19,413,800
2019-03-15 2019-03-13 11.680 1,705,000 -10,000 0.02% 19,914,400
2019-03-14 2019-03-12 12.000 1,715,000 -70,000 0.02% 20,580,000
2019-03-13 2019-03-11 11.120 1,785,000 +10,000 0.02% 19,849,200
2019-03-12 2019-03-08 10.780 1,775,000 +15,000 0.02% 19,134,500
2019-03-11 2019-03-07 11.080 1,760,000 -20,000 0.02% 19,500,800
2019-03-08 2019-03-06 11.220 1,780,000 -65,000 0.02% 19,971,600
2019-03-07 2019-03-05 11.680 1,845,000 +75,000 0.02% 21,549,600
2019-03-06 2019-03-04 11.480 1,770,000 +10,000 0.02% 20,319,600
2019-03-05 2019-03-01 11.860 1,760,000 -10,000 0.02% 20,873,600
2019-03-04 2019-02-28 12.000 1,770,000 -40,000 0.02% 21,240,000
2019-03-01 2019-02-27 11.800 1,810,000 -50,000 0.02% 21,358,000
2019-02-28 2019-02-26 12.020 1,860,000 +15,000 0.02% 22,357,200
2019-02-27 2019-02-25 12.160 1,845,000 -5,000 0.02% 22,435,200
2019-02-26 2019-02-22 12.160 1,850,000 +5,000 0.02% 22,496,000
2019-02-25 2019-02-21 12.260 1,845,000 -135,000 0.02% 22,619,700
2019-02-22 2019-02-20 12.000 1,980,000 -10,000 0.02% 23,760,000
2019-02-21 2019-02-19 11.960 1,990,000 +20,000 0.02% 23,800,400
2019-02-20 2019-02-18 12.440 1,970,000 +30,000 0.02% 24,506,800
2019-02-19 2019-02-15 12.560 1,940,000 +30,000 0.02% 24,366,400
2019-02-18 2019-02-14 12.920 1,910,000 +85,000 0.02% 24,677,200
2019-02-15 2019-02-13 13.060 1,825,000 -20,000 0.02% 23,834,500
2019-02-14 2019-02-12 12.980 1,845,000 -25,000 0.02% 23,948,100
2019-02-13 2019-02-11 13.020 1,870,000 +65,000 0.02% 24,347,400
2019-02-12 2019-02-08 12.940 1,805,000 +55,000 0.02% 23,356,700
2019-02-11 2019-02-04 13.500 1,750,000 +55,000 0.02% 23,625,000
2019-02-08 2019-01-31 13.880 1,695,000 +65,000 0.02% 23,526,600
2019-02-01 2019-01-30 14.040 1,630,000 -85,000 0.02% 22,885,200
2019-01-31 2019-01-29 13.440 1,715,000 +40,000 0.02% 23,049,600
2019-01-30 2019-01-28 13.680 1,675,000 +160,000 0.02% 22,914,000
2019-01-29 2019-01-25 14.280 1,515,000 +55,000 0.02% 21,634,200
2019-01-28 2019-01-24 13.860 1,460,000 -35,000 0.02% 20,235,600
2019-01-25 2019-01-23 13.500 1,495,000 -20,000 0.02% 20,182,500
2019-01-24 2019-01-22 13.360 1,515,000 +40,000 0.02% 20,240,400
2019-01-23 2019-01-21 14.120 1,475,000 -20,000 0.02% 20,827,000
2019-01-22 2019-01-18 14.620 1,495,000 -75,000 0.02% 21,856,900
2019-01-21 2019-01-17 15.120 1,570,000 +15,000 0.02% 23,738,400
2019-01-18 2019-01-16 15.600 1,555,000 -60,000 0.02% 24,258,000
2019-01-17 2019-01-15 14.820 1,615,000 +30,000 0.02% 23,934,300
2019-01-16 2019-01-14 14.920 1,585,000 +5,000 0.02% 23,648,200
2019-01-15 2019-01-11 14.100 1,580,000 +85,000 0.02% 22,278,000
2019-01-14 2019-01-10 15.780 1,495,000 +60,000 0.02% 23,591,100
2019-01-11 2019-01-09 14.260 1,435,000 -5,000 0.02% 20,463,100
2019-01-10 2019-01-08 14.020 1,440,000 -25,000 0.02% 20,188,800
2019-01-09 2019-01-07 13.920 1,465,000 +35,000 0.02% 20,392,800
2019-01-07 2019-01-03 12.520 1,430,000 -140,000 0.02% 17,903,600
2019-01-04 2019-01-02 10.900 1,570,000 -15,000 0.02% 17,113,000
2019-01-03 2018-12-31 10.300 1,585,000 -15,000 0.02% 16,325,500
2019-01-02 2018-12-27 10.000 1,600,000 +5,000 0.02% 16,000,000
2018-12-28 2018-12-24 10.280 1,595,000 +10,000 0.02% 16,396,600
2018-12-27 2018-12-20 9.830 1,585,000 +10,000 0.02% 15,580,550
2018-12-20 2018-12-18 10.100 1,575,000 -30,000 0.02% 15,907,500
2018-12-19 2018-12-17 10.280 1,605,000 -5,000 0.02% 16,499,400
2018-12-18 2018-12-14 10.260 1,610,000 -10,000 0.02% 16,518,600
2018-12-14 2018-12-12 10.460 1,620,000 +10,000 0.02% 16,945,200
2018-12-12 2018-12-10 10.360 1,610,000 -5,000 0.02% 16,679,600
2018-12-11 2018-12-07 10.720 1,615,000 -15,000 0.02% 17,312,800
2018-12-10 2018-12-06 10.600 1,630,000 +20,000 0.02% 17,278,000
2018-12-07 2018-12-05 11.180 1,610,000 -15,000 0.02% 17,999,800
2018-12-05 2018-12-03 11.260 1,625,000 +60,000 0.02% 18,297,500
2018-12-04 2018-11-30 11.020 1,565,000 -40,000 0.02% 17,246,300
2018-12-03 2018-11-29 10.100 1,605,000 -15,000 0.02% 16,210,500
2018-11-30 2018-11-28 10.180 1,620,000 -30,000 0.02% 16,491,600
2018-11-28 2018-11-26 10.140 1,650,000 +50,000 0.02% 16,731,000
2018-11-27 2018-11-23 9.310 1,600,000 -15,000 0.02% 14,896,000
2018-11-26 2018-11-22 9.800 1,615,000 +35,000 0.02% 15,827,000
2018-11-23 2018-11-21 10.140 1,580,000 -30,000 0.02% 16,021,200
2018-11-22 2018-11-20 9.900 1,610,000 +15,000 0.02% 15,939,000
2018-11-21 2018-11-19 10.520 1,595,000 +20,000 0.02% 16,779,400
2018-11-20 2018-11-16 11.000 1,575,000 +10,000 0.02% 17,325,000
2018-11-19 2018-11-15 11.680 1,565,000 +20,000 0.02% 18,279,200
2018-11-16 2018-11-14 11.860 1,545,000 +25,000 0.02% 18,323,700
2018-11-14 2018-11-12 12.480 1,520,000 -55,000 0.02% 18,969,600
2018-11-13 2018-11-09 11.800 1,575,000 -10,000 0.02% 18,585,000
2018-11-12 2018-11-08 12.600 1,585,000 +90,000 0.02% 19,971,000
2018-11-09 2018-11-07 12.700 1,495,000 -30,000 0.02% 18,986,500
2018-11-08 2018-11-06 12.200 1,525,000 -25,000 0.02% 18,605,000
2018-11-07 2018-11-05 11.980 1,550,000 +20,000 0.02% 18,569,000
2018-11-06 2018-11-02 12.440 1,530,000 +55,000 0.02% 19,033,200
2018-11-05 2018-11-01 10.900 1,475,000 -80,000 0.02% 16,077,500
2018-11-02 2018-10-31 10.780 1,555,000 +40,000 0.02% 16,762,900
2018-11-01 2018-10-30 10.800 1,515,000 +5,000 0.02% 16,362,000
2018-10-31 2018-10-29 10.940 1,510,000 -35,000 0.02% 16,519,400
2018-10-30 2018-10-26 10.800 1,545,000 -75,000 0.02% 16,686,000
2018-10-26 2018-10-24 10.420 1,620,000 -30,000 0.02% 16,880,400
2018-10-25 2018-10-23 10.380 1,650,000 -5,000 0.02% 17,127,000
2018-10-24 2018-10-22 10.320 1,655,000 -40,000 0.02% 17,079,600
2018-10-23 2018-10-19 8.800 1,695,000 -10,000 0.02% 14,916,000
2018-10-22 2018-10-18 8.500 1,705,000 -5,000 0.02% 14,492,500
2018-10-19 2018-10-16 8.700 1,710,000 +5,000 0.02% 14,877,000
2018-10-18 2018-10-15 8.850 1,705,000 -5,000 0.02% 15,089,250
2018-10-16 2018-10-12 8.890 1,710,000 -120,000 0.02% 15,201,900
2018-10-15 2018-10-11 8.440 1,830,000 -55,000 0.02% 15,445,200
2018-10-12 2018-10-10 8.850 1,885,000 -80,000 0.02% 16,682,250
2018-10-11 2018-10-09 8.800 1,965,000 +50,000 0.02% 17,292,000
2018-10-10 2018-10-08 8.780 1,915,000 -115,000 0.02% 16,813,700
2018-10-05 2018-10-03 10.500 2,030,000 -45,000 0.02% 21,315,000
2018-10-04 2018-10-02 9.050 2,075,000 -220,000 0.02% 18,778,750
2018-10-03 2018-09-28 9.510 2,295,000 -25,000 0.03% 21,825,450
2018-10-02 2018-09-27 10.020 2,320,000 +70,000 0.03% 23,246,400
2018-09-28 2018-09-26 10.140 2,250,000 +130,000 0.03% 22,815,000
2018-09-27 2018-09-24 10.440 2,120,000 +55,000 0.02% 22,132,800
2018-09-26 2018-09-21 10.360 2,065,000 -40,000 0.02% 21,393,400
2018-09-24 2018-09-20 10.200 2,105,000 +10,000 0.02% 21,471,000
2018-09-20 2018-09-18 10.340 2,095,000 +5,000 0.02% 21,662,300
2018-09-19 2018-09-17 10.160 2,090,000 +45,000 0.02% 21,234,400
2018-09-18 2018-09-14 10.680 2,045,000 +10,000 0.02% 21,840,600
2018-09-17 2018-09-13 10.100 2,035,000 +40,000 0.02% 20,553,500
2018-09-12 2018-09-10 10.080 1,995,000 +25,000 0.02% 20,109,600
2018-09-11 2018-09-07 10.580 1,970,000 -95,000 0.02% 20,842,600
2018-09-10 2018-09-06 10.380 2,065,000 +30,000 0.02% 21,434,700
2018-09-07 2018-09-05 9.950 2,035,000 +70,000 0.02% 20,248,250
2018-09-06 2018-09-04 12.620 1,965,000 -190,000 0.02% 24,798,300
2018-09-05 2018-09-03 13.500 2,155,000 +140,000 0.02% 29,092,500
2018-09-04 2018-08-31 15.800 2,015,000 -25,000 0.02% 31,837,000
2018-09-03 2018-08-30 16.000 2,040,000 -115,000 0.02% 32,640,000
2018-08-31 2018-08-29 16.300 2,155,000 +200,000 0.02% 35,126,500
2018-08-30 2018-08-28 16.700 1,955,000 +95,000 0.02% 32,648,500
2018-08-29 2018-08-27 15.980 1,860,000 +10,000 0.02% 29,722,800
2018-08-28 2018-08-24 15.100 1,850,000 -40,000 0.02% 27,935,000
2018-08-27 2018-08-23 14.740 1,890,000 -30,000 0.02% 27,858,600
2018-08-23 2018-08-21 13.500 1,920,000 -10,000 0.02% 25,920,000
2018-08-22 2018-08-20 13.340 1,930,000 +45,000 0.02% 25,746,200
2018-08-21 2018-08-17 13.460 1,885,000 -15,000 0.02% 25,372,100
2018-08-20 2018-08-16 13.640 1,900,000 +10,000 0.02% 25,916,000
2018-08-17 2018-08-15 13.200 1,890,000 -10,000 0.02% 24,948,000
2018-08-16 2018-08-14 13.960 1,900,000 +10,000 0.02% 26,524,000
2018-08-15 2018-08-13 12.960 1,890,000 +35,000 0.02% 24,494,400
2018-08-14 2018-08-10 13.040 1,855,000 -30,000 0.02% 24,189,200
2018-08-13 2018-08-09 13.000 1,885,000 +180,000 0.02% 24,505,000
2018-08-10 2018-08-08 13.000 1,705,000 -150,000 0.02% 22,165,000
2018-08-09 2018-08-07 13.620 1,855,000 +220,000 0.02% 25,265,100
2018-08-08 2018-08-06 12.020 1,635,000 -15,000 0.02% 19,652,700
2018-08-07 2018-08-03 12.640 1,650,000 +120,000 0.02% 20,856,000
2018-08-06 2018-08-02 10.480 1,530,000 -55,000 0.02% 16,034,400
2018-08-03 2018-08-01 9.110 1,585,000 -15,000 0.02% 14,439,350
2018-08-02 2018-07-31 9.120 1,600,000 -45,000 0.02% 14,592,000
2018-08-01 2018-07-30 9.100 1,645,000 +40,000 0.02% 14,969,500
2018-07-31 2018-07-27 9.330 1,605,000 -10,000 0.02% 14,974,650
2018-07-30 2018-07-26 9.300 1,615,000 -15,000 0.02% 15,019,500
2018-07-27 2018-07-25 9.390 1,630,000 -15,000 0.02% 15,305,700
2018-07-26 2018-07-24 9.500 1,645,000 -60,000 0.02% 15,627,500
2018-07-25 2018-07-23 9.020 1,705,000 +15,000 0.02% 15,379,100
2018-07-24 2018-07-20 9.310 1,690,000 -65,000 0.02% 15,733,900
2018-07-23 2018-07-19 9.120 1,755,000 -10,000 0.02% 16,005,600
2018-07-20 2018-07-18 9.420 1,765,000 +115,000 0.02% 16,626,300
2018-07-19 2018-07-17 9.280 1,650,000 -210,000 0.02% 15,312,000
2018-07-18 2018-07-16 9.190 1,860,000 -75,000 0.02% 17,093,400
2018-07-17 2018-07-13 8.020 1,935,000 +105,000 0.02% 15,518,700
2018-07-16 2018-07-12 8.230 1,830,000 -1,015,000 0.02% 15,060,900
2018-07-13 2018-07-11 7.690 2,845,000 -115,000 0.03% 21,878,050
2018-07-12 2018-07-10 7.690 2,960,000 +40,000 0.03% 22,762,400
2018-07-11 2018-07-09 7.750 2,920,000 +50,000 0.03% 22,630,000
2018-07-10 2018-07-06 7.650 2,870,000 -75,000 0.03% 21,955,500
2018-07-09 2018-07-05 7.270 2,945,000 -75,000 0.03% 21,410,150
2018-07-06 2018-07-04 7.340 3,020,000 -120,000 0.03% 22,166,800
2018-07-05 2018-07-03 7.520 3,140,000 +35,000 0.04% 23,612,800
2018-07-04 2018-06-29 7.300 3,105,000 +95,000 0.04% 22,666,500
2018-07-03 2018-06-28 6.900 3,010,000 -250,000 0.03% 20,769,000
2018-06-29 2018-06-27 7.350 3,260,000 -125,000 0.04% 23,961,000
2018-06-28 2018-06-26 7.660 3,385,000 +1,160,000 0.04% 25,929,100
2018-06-27 2018-06-25 4.610 2,225,000 +30,000 0.03% 10,257,250
2018-06-26 2018-06-22 4.530 2,195,000 +35,000 0.03% 9,943,350
2018-06-25 2018-06-21 4.450 2,160,000 +55,000 0.03% 9,612,000
2018-06-22 2018-06-20 4.540 2,105,000 -155,000 0.02% 9,556,700
2018-06-21 2018-06-19 4.220 2,260,000 -30,000 0.03% 9,537,200
2018-06-20 2018-06-15 4.430 2,290,000 +35,000 0.03% 10,144,700
2018-06-19 2018-06-14 4.280 2,255,000 -55,000 0.03% 9,651,400
2018-06-15 2018-06-13 4.170 2,310,000 -225,000 0.03% 9,632,700
2018-06-14 2018-06-12 4.210 2,535,000 -290,000 0.03% 10,672,350
2018-06-13 2018-06-11 4.290 2,825,000 -75,000 0.03% 12,119,250
2018-06-12 2018-06-08 4.150 2,900,000 -10,000 0.03% 12,035,000
2018-06-11 2018-06-07 4.230 2,910,000 -40,000 0.03% 12,309,300
2018-06-08 2018-06-06 4.290 2,950,000 +110,000 0.03% 12,655,500
2018-06-07 2018-06-05 4.300 2,840,000 -10,000 0.03% 12,212,000
2018-06-06 2018-06-04 4.360 2,850,000 -280,000 0.03% 12,426,000
2018-06-05 2018-06-01 4.050 3,130,000 -15,000 0.04% 12,676,500
2018-06-04 2018-05-31 4.190 3,145,000 -140,000 0.04% 13,177,550
2018-06-01 2018-05-30 3.990 3,285,000 +25,000 0.04% 13,107,150
2018-05-31 2018-05-29 4.150 3,260,000 -730,000 0.04% 13,529,000
2018-05-30 2018-05-28 4.570 3,990,000 -205,000 0.05% 18,234,300
2018-05-29 2018-05-25 4.600 4,195,000 +25,000 0.05% 19,297,000
2018-05-28 2018-05-24 4.550 4,170,000 -80,000 0.05% 18,973,500
2018-05-25 2018-05-23 4.650 4,250,000 +490,000 0.05% 19,762,500
2018-05-24 2018-05-21 4.590 3,760,000 -115,000 0.04% 17,258,400
2018-05-23 2018-05-18 4.590 3,875,000 +15,000 0.04% 17,786,250
2018-05-21 2018-05-17 4.280 3,860,000 +740,000 0.04% 16,520,800
2018-05-18 2018-05-16 3.920 3,120,000 -15,000 0.04% 12,230,400
2018-05-17 2018-05-15 3.960 3,135,000 -45,000 0.04% 12,414,600
2018-05-16 2018-05-14 4.020 3,180,000 +60,000 0.04% 12,783,600
2018-05-15 2018-05-11 3.950 3,120,000 -115,000 0.04% 12,324,000
2018-05-14 2018-05-10 3.920 3,235,000 +1,495,000 0.04% 12,681,200
2018-05-11 2018-05-09 3.720 1,740,000 -40,000 0.02% 6,472,800
2018-05-10 2018-05-08 3.630 1,780,000 +110,000 0.02% 6,461,400
2018-05-09 2018-05-07 3.480 1,670,000 +140,000 0.02% 5,811,600
2018-05-08 2018-05-04 3.420 1,530,000 -145,000 0.02% 5,232,600
2018-05-07 2018-05-03 3.410 1,675,000 -170,000 0.02% 5,711,750
2018-05-04 2018-05-02 3.330 1,845,000 -130,000 0.02% 6,143,850
2018-04-27 2018-04-25 3.090 1,975,000 +25,000 0.02% 6,102,750
2018-04-26 2018-04-24 3.120 1,950,000 +20,000 0.02% 6,084,000
2018-04-25 2018-04-23 3.140 1,930,000 -40,000 0.02% 6,060,200
2018-04-24 2018-04-20 3.180 1,970,000 -10,000 0.02% 6,264,600
2018-04-23 2018-04-19 3.190 1,980,000 +5,000 0.02% 6,316,200
2018-04-20 2018-04-18 3.230 1,975,000 -65,000 0.02% 6,379,250
2018-04-19 2018-04-17 3.240 2,040,000 -170,000 0.02% 6,609,600
2018-04-18 2018-04-16 3.230 2,210,000 -50,000 0.03% 7,138,300
2018-04-17 2018-04-13 3.150 2,260,000 +35,000 0.03% 7,119,000
2018-04-16 2018-04-12 3.120 2,225,000 -5,000 0.03% 6,942,000
2018-04-13 2018-04-11 3.160 2,230,000 -15,000 0.03% 7,046,800
2018-04-12 2018-04-10 3.220 2,245,000 -95,000 0.03% 7,228,900
2018-04-10 2018-04-06 3.070 2,340,000 -10,000 0.03% 7,183,800
2018-04-09 2018-04-04 3.040 2,350,000 -10,000 0.03% 7,144,000
2018-04-06 2018-04-03 3.070 2,360,000 -70,000 0.03% 7,245,200
2018-04-04 2018-03-29 3.090 2,430,000 -10,000 0.03% 7,508,700
2018-04-03 2018-03-28 3.050 2,440,000 -90,000 0.03% 7,442,000
2018-03-29 2018-03-27 3.190 2,530,000 -25,000 0.03% 8,070,700
2018-03-28 2018-03-26 3.250 2,555,000 -5,000 0.03% 8,303,750
2018-03-27 2018-03-23 3.100 2,560,000 -20,000 0.03% 7,936,000
2018-03-26 2018-03-22 3.160 2,580,000 -370,000 0.03% 8,152,800
2018-03-23 2018-03-21 3.180 2,950,000 -180,000 0.03% 9,381,000
2018-03-22 2018-03-20 3.380 3,130,000 -45,000 0.04% 10,579,400
2018-03-21 2018-03-19 3.420 3,175,000 -835,000 0.04% 10,858,500
2018-03-20 2018-03-16 3.370 4,010,000 +95,000 0.05% 13,513,700
2018-03-19 2018-03-15 3.410 3,915,000 +40,000 0.05% 13,350,150
2018-03-16 2018-03-14 3.380 3,875,000 -15,000 0.04% 13,097,500
2018-03-15 2018-03-13 3.450 3,890,000 +220,000 0.05% 13,420,500
2018-03-14 2018-03-12 3.310 3,670,000 -15,000 0.04% 12,147,700
2018-03-13 2018-03-09 3.260 3,685,000 +15,000 0.04% 12,013,100
2018-03-12 2018-03-08 3.260 3,670,000 +830,000 0.04% 11,964,200
2018-03-09 2018-03-07 3.280 2,840,000 +360,000 0.03% 9,315,200
2018-03-08 2018-03-06 3.110 2,480,000 -20,000 0.03% 7,712,800
2018-03-07 2018-03-05 3.100 2,500,000 +15,000 0.03% 7,750,000
2018-03-06 2018-03-02 3.080 2,485,000 -50,000 0.03% 7,653,800
2018-03-05 2018-03-01 3.160 2,535,000 -10,000 0.03% 8,010,600
2018-03-02 2018-02-28 3.070 2,545,000 -250,000 0.03% 7,813,150
2018-03-01 2018-02-27 3.110 2,795,000 +770,000 0.03% 8,692,450
2018-02-28 2018-02-26 2.850 2,025,000 -35,000 0.02% 5,771,250
2018-02-27 2018-02-23 2.840 2,060,000 +25,000 0.02% 5,850,400
2018-02-26 2018-02-22 2.840 2,035,000 -80,000 0.02% 5,779,400
2018-02-23 2018-02-21 2.880 2,115,000 +45,000 0.02% 6,091,200
2018-02-22 2018-02-20 2.920 2,070,000 -55,000 0.02% 6,044,400
2018-02-21 2018-02-15 2.880 2,125,000 +35,000 0.02% 6,120,000
2018-02-20 2018-02-13 2.730 2,090,000 -15,000 0.02% 5,705,700
2018-02-14 2018-02-12 2.630 2,105,000 -20,000 0.02% 5,536,150
2018-02-13 2018-02-09 2.590 2,125,000 -45,000 0.02% 5,503,750
2018-02-12 2018-02-08 2.780 2,170,000 -30,000 0.03% 6,032,600
2018-02-09 2018-02-07 2.790 2,200,000 -40,000 0.03% 6,138,000
2018-02-08 2018-02-06 2.740 2,240,000 -160,000 0.03% 6,137,600
2018-02-07 2018-02-05 3.020 2,400,000 -15,000 0.03% 7,248,000
2018-02-02 2018-01-31 3.030 2,415,000 +25,000 0.03% 7,317,450
2018-01-31 2018-01-29 3.080 2,390,000 +95,000 0.03% 7,361,200
2018-01-30 2018-01-26 3.140 2,295,000 -225,000 0.03% 7,206,300
2018-01-29 2018-01-25 3.050 2,520,000 -85,000 0.03% 7,686,000
2018-01-26 2018-01-24 3.050 2,605,000 -60,000 0.03% 7,945,250
2018-01-25 2018-01-23 3.030 2,665,000 +50,000 0.03% 8,074,950
2018-01-24 2018-01-22 3.120 2,615,000 -5,000 0.03% 8,158,800
2018-01-23 2018-01-19 2.980 2,620,000 +125,000 0.03% 7,807,600
2018-01-22 2018-01-18 2.960 2,495,000 -5,000 0.03% 7,385,200
2018-01-19 2018-01-17 2.990 2,500,000 +75,000 0.03% 7,475,000
2018-01-18 2018-01-16 3.060 2,425,000 -25,000 0.03% 7,420,500
2018-01-17 2018-01-15 2.980 2,450,000 +130,000 0.03% 7,301,000
2018-01-16 2018-01-12 3.090 2,320,000 -30,000 0.03% 7,168,800
2018-01-15 2018-01-11 3.100 2,350,000 +5,000 0.03% 7,285,000
2018-01-12 2018-01-10 3.110 2,345,000 +55,000 0.03% 7,292,950
2018-01-11 2018-01-09 3.160 2,290,000 +20,000 0.03% 7,236,400
2018-01-10 2018-01-08 3.190 2,270,000 +10,000 0.03% 7,241,300
2018-01-09 2018-01-05 3.190 2,260,000 +15,000 0.03% 7,209,400
2018-01-08 2018-01-04 3.250 2,245,000 +90,000 0.03% 7,296,250
2018-01-04 2018-01-02 3.230 2,155,000 +5,000 0.02% 6,960,650
2018-01-03 2017-12-29 3.090 2,150,000 -205,000 0.02% 6,643,500
2018-01-02 2017-12-28 3.120 2,355,000 +285,000 0.03% 7,347,600
2017-12-29 2017-12-27 3.130 2,070,000 -10,000 0.02% 6,479,100
2017-12-28 2017-12-22 3.210 2,080,000 +30,000 0.02% 6,676,800
2017-12-27 2017-12-21 3.180 2,050,000 +15,000 0.02% 6,519,000
2017-12-21 2017-12-19 3.230 2,035,000 +60,000 0.02% 6,573,050
2017-12-20 2017-12-18 3.190 1,975,000 +20,000 0.02% 6,300,250
2017-12-19 2017-12-15 3.260 1,955,000 -25,000 0.02% 6,373,300
2017-12-18 2017-12-14 3.470 1,980,000 +85,000 0.02% 6,870,600
2017-12-15 2017-12-13 3.390 1,895,000 +25,000 0.02% 6,424,050
2017-12-14 2017-12-12 3.350 1,870,000 +205,000 0.02% 6,264,500
2017-12-13 2017-12-11 3.340 1,665,000 +25,000 0.02% 5,561,100
2017-12-12 2017-12-08 2.880 1,640,000 +15,000 0.02% 4,723,200
2017-12-11 2017-12-07 2.740 1,625,000 -65,000 0.02% 4,452,500
2017-12-08 2017-12-06 2.870 1,690,000 -65,000 0.02% 4,850,300
2017-12-07 2017-12-05 3.020 1,755,000 -5,000 0.02% 5,300,100
2017-12-06 2017-12-04 3.040 1,760,000 +40,000 0.02% 5,350,400
2017-12-05 2017-12-01 3.060 1,720,000 -5,000 0.02% 5,263,200
2017-12-04 2017-11-30 3.020 1,725,000 -15,000 0.02% 5,209,500
2017-12-01 2017-11-29 3.170 1,740,000 +25,000 0.02% 5,515,800
2017-11-30 2017-11-28 3.190 1,715,000 -35,000 0.02% 5,470,850
2017-11-29 2017-11-27 3.180 1,750,000 -100,000 0.02% 5,565,000
2017-11-28 2017-11-24 3.230 1,850,000 +40,000 0.02% 5,975,500
2017-11-27 2017-11-23 3.240 1,810,000 -5,000 0.02% 5,864,400
2017-11-24 2017-11-22 3.270 1,815,000 -150,000 0.02% 5,935,050
2017-11-23 2017-11-21 2.920 1,965,000 +65,000 0.02% 5,737,800
2017-11-22 2017-11-20 3.090 1,900,000 +20,000 0.02% 5,871,000
2017-11-21 2017-11-17 3.290 1,880,000 -45,000 0.02% 6,185,200
2017-11-20 2017-11-16 3.370 1,925,000 +5,000 0.02% 6,487,250
2017-11-17 2017-11-15 3.410 1,920,000 -40,000 0.02% 6,547,200
2017-11-16 2017-11-14 3.420 1,960,000 +5,000 0.02% 6,703,200
2017-11-15 2017-11-13 3.460 1,955,000 -25,000 0.02% 6,764,300
2017-11-14 2017-11-10 3.510 1,980,000 -110,000 0.02% 6,949,800
2017-11-13 2017-11-09 3.530 2,090,000 +5,000 0.02% 7,377,700
2017-11-10 2017-11-08 3.600 2,085,000 +10,000 0.02% 7,506,000
2017-11-09 2017-11-07 3.590 2,075,000 +45,000 0.02% 7,449,250
2017-11-08 2017-11-06 3.560 2,030,000 +40,000 0.02% 7,226,800
2017-11-07 2017-11-03 3.430 1,990,000 -15,000 0.02% 6,825,700
2017-11-06 2017-11-02 3.530 2,005,000 +25,000 0.02% 7,077,650
2017-11-03 2017-11-01 3.540 1,980,000 +60,000 0.02% 7,009,200
2017-11-02 2017-10-31 3.660 1,920,000 -40,000 0.02% 7,027,200
2017-11-01 2017-10-30 3.640 1,960,000 -40,000 0.02% 7,134,400
2017-10-31 2017-10-27 3.660 2,000,000 +120,000 0.02% 7,320,000
2017-10-30 2017-10-26 3.730 1,880,000 -260,000 0.02% 7,012,400
2017-10-27 2017-10-25 3.760 2,140,000 +345,000 0.02% 8,046,400
2017-10-26 2017-10-24 3.740 1,795,000 -485,000 0.02% 6,713,300
2017-10-25 2017-10-23 3.670 2,280,000 -35,000 0.03% 8,367,600
2017-10-24 2017-10-20 3.640 2,315,000 +225,000 0.03% 8,426,600
2017-10-23 2017-10-19 3.270 2,090,000 -575,000 0.02% 6,834,300
2017-10-20 2017-10-18 3.470 2,665,000 -125,000 0.03% 9,247,550
2017-10-19 2017-10-17 3.600 2,790,000 +85,000 0.03% 10,044,000
2017-10-18 2017-10-16 3.700 2,705,000 -235,000 0.03% 10,008,500
2017-10-17 2017-10-13 3.770 2,940,000 +20,000 0.03% 11,083,800
2017-10-16 2017-10-12 3.700 2,920,000 -235,000 0.03% 10,804,000
2017-10-13 2017-10-11 3.330 3,155,000 -400,000 0.04% 10,506,150
2017-10-12 2017-10-10 4.170 3,555,000 +670,000 0.04% 14,824,350
2017-10-11 2017-10-09 3.900 2,885,000 -725,000 0.03% 11,251,500
2017-10-10 2017-10-06 3.710 3,610,000 +1,140,000 0.04% 13,393,100
2017-10-09 2017-10-04 3.580 2,470,000 -195,000 0.03% 8,842,600
2017-10-06 2017-10-03 3.480 2,665,000 -570,000 0.03% 9,274,200
2017-10-04 2017-09-29 3.430 3,235,000 -640,000 0.04% 11,096,050
2017-10-03 2017-09-28 3.410 3,875,000 -20,000 0.04% 13,213,750
2017-09-29 2017-09-27 3.570 3,895,000 +540,000 0.05% 13,905,150
2017-09-28 2017-09-26 3.070 3,355,000 -85,000 0.04% 10,299,850
2017-09-27 2017-09-25 3.110 3,440,000 -395,000 0.04% 10,698,400
2017-09-26 2017-09-22 2.870 3,835,000 +750,000 0.04% 11,006,450
2017-09-25 2017-09-21 2.260 3,085,000 -15,000 0.04% 6,972,100
2017-09-22 2017-09-20 2.300 3,100,000 +295,000 0.04% 7,130,000
2017-09-21 2017-09-19 2.400 2,805,000 -4,975,000 0.03% 6,732,000
2017-09-20 2017-09-18 2.000 7,780,000 +6,130,000 0.09% 15,560,000
2017-09-19 2017-09-15 1.780 1,650,000 +25,000 0.02% 2,937,000
2017-09-18 2017-09-14 1.800 1,625,000 +105,000 0.02% 2,925,000
2017-09-15 2017-09-13 1.820 1,520,000 -25,000 0.02% 2,766,400
2017-09-14 2017-09-12 1.800 1,545,000 +165,000 0.02% 2,781,000
2017-09-13 2017-09-11 1.750 1,380,000 -105,000 0.02% 2,415,000
2017-09-12 2017-09-08 1.710 1,485,000 +30,000 0.02% 2,539,350
2017-09-11 2017-09-07 1.700 1,455,000 -5,000 0.02% 2,473,500
2017-09-08 2017-09-06 1.690 1,460,000 -220,000 0.02% 2,467,400
2017-09-07 2017-09-05 1.690 1,680,000 -20,000 0.02% 2,839,200
2017-09-06 2017-09-04 1.700 1,700,000 +40,000 0.02% 2,890,000
2017-09-05 2017-09-01 1.710 1,660,000 +10,000 0.02% 2,838,600
2017-09-04 2017-08-31 1.720 1,650,000 +20,000 0.02% 2,838,000
2017-09-01 2017-08-30 1.670 1,630,000 +5,000 0.02% 2,722,100
2017-08-31 2017-08-29 1.670 1,625,000 +135,000 0.02% 2,713,750
2017-08-29 2017-08-25 1.680 1,490,000 -145,000 0.02% 2,503,200
2017-08-28 2017-08-24 1.730 1,635,000 +20,000 0.02% 2,828,550
2017-08-25 2017-08-22 1.740 1,615,000 -10,000 0.02% 2,810,100
2017-08-22 2017-08-18 1.770 1,625,000 -65,000 0.02% 2,876,250
2017-08-21 2017-08-17 1.780 1,690,000 +155,000 0.02% 3,008,200
2017-08-18 2017-08-16 1.820 1,535,000 +75,000 0.02% 2,793,700
2017-08-17 2017-08-15 1.730 1,460,000 -100,000 0.02% 2,525,800
2017-08-16 2017-08-14 1.680 1,560,000 -40,000 0.02% 2,620,800
2017-08-15 2017-08-11 1.610 1,600,000 -120,000 0.02% 2,576,000
2017-08-14 2017-08-10 1.660 1,720,000 +95,000 0.02% 2,855,200
2017-08-11 2017-08-09 1.700 1,625,000 -140,000 0.02% 2,762,500
2017-08-10 2017-08-08 1.700 1,765,000 -25,000 0.02% 3,000,500
2017-08-09 2017-08-07 1.650 1,790,000 -90,000 0.02% 2,953,500
2017-08-08 2017-08-04 1.600 1,880,000 -95,000 0.02% 3,008,000
2017-08-07 2017-08-03 1.540 1,975,000 -230,000 0.02% 3,041,500
2017-08-04 2017-08-02 1.520 2,205,000 -10,000 0.03% 3,351,600
2017-08-03 2017-08-01 1.500 2,215,000 -70,000 0.03% 3,322,500
2017-08-02 2017-07-31 1.480 2,285,000 +10,000 0.03% 3,381,800
2017-08-01 2017-07-28 1.520 2,275,000 +10,000 0.03% 3,458,000
2017-07-31 2017-07-27 1.530 2,265,000 +70,000 0.03% 3,465,450
2017-07-28 2017-07-26 1.530 2,195,000 +15,000 0.03% 3,358,350
2017-07-26 2017-07-24 1.560 2,180,000 +35,000 0.03% 3,400,800
2017-07-24 2017-07-20 1.580 2,145,000 +15,000 0.02% 3,389,100
2017-07-21 2017-07-19 1.580 2,130,000 -95,000 0.02% 3,365,400
2017-07-19 2017-07-17 1.600 2,225,000 -10,000 0.03% 3,560,000
2017-07-18 2017-07-14 1.570 2,235,000 -45,000 0.03% 3,508,950
2017-07-17 2017-07-13 1.570 2,280,000 -15,000 0.03% 3,579,600
2017-07-14 2017-07-12 1.580 2,295,000 -70,000 0.03% 3,626,100
2017-07-13 2017-07-11 1.600 2,365,000 +10,000 0.03% 3,784,000
2017-07-12 2017-07-10 1.590 2,355,000 -30,000 0.03% 3,744,450
2017-07-11 2017-07-07 1.580 2,385,000 -25,000 0.03% 3,768,300
2017-07-10 2017-07-06 1.580 2,410,000 +50,000 0.03% 3,807,800
2017-07-07 2017-07-05 1.530 2,360,000 +10,000 0.03% 3,610,800
2017-07-06 2017-07-04 1.550 2,350,000 +50,000 0.03% 3,642,500
2017-07-05 2017-07-03 1.630 2,300,000 -60,000 0.03% 3,749,000
2017-07-04 2017-06-30 1.570 2,360,000 -10,000 0.03% 3,705,200
2017-07-03 2017-06-29 1.590 2,370,000 -25,000 0.03% 3,768,300
2017-06-30 2017-06-28 1.590 2,395,000 -15,000 0.03% 3,808,050
2017-06-29 2017-06-27 1.620 2,410,000 +50,000 0.03% 3,904,200
2017-06-27 2017-06-23 1.660 2,360,000 -20,000 0.03% 3,917,600
2017-06-26 2017-06-22 1.640 2,380,000 -40,000 0.03% 3,903,200
2017-06-23 2017-06-21 1.650 2,420,000 +105,000 0.03% 3,993,000
2017-06-22 2017-06-20 1.670 2,315,000 +15,000 0.03% 3,866,050
2017-06-21 2017-06-19 1.680 2,300,000 +15,000 0.03% 3,864,000
2017-06-19 2017-06-15 1.640 2,285,000 +50,000 0.03% 3,747,400
2017-06-16 2017-06-14 1.680 2,235,000 -5,000 0.03% 3,754,800
2017-06-15 2017-06-13 1.720 2,240,000 -115,000 0.03% 3,852,800
2017-06-14 2017-06-12 1.670 2,355,000 -120,000 0.03% 3,932,850
2017-06-13 2017-06-09 1.670 2,475,000 -10,000 0.03% 4,133,250
2017-06-12 2017-06-08 1.680 2,485,000 -30,000 0.03% 4,174,800
2017-06-09 2017-06-07 1.700 2,515,000 -15,000 0.03% 4,275,500
2017-06-08 2017-06-06 1.720 2,530,000 +20,000 0.03% 4,351,600
2017-06-07 2017-06-05 1.700 2,510,000 +30,000 0.03% 4,267,000
2017-06-06 2017-06-02 1.720 2,480,000 +180,000 0.03% 4,265,600
2017-06-05 2017-06-01 1.810 2,300,000 -15,000 0.03% 4,163,000
2017-06-02 2017-05-31 1.750 2,315,000 -35,000 0.03% 4,051,250
2017-06-01 2017-05-29 1.750 2,350,000 +50,000 0.03% 4,112,500
2017-05-31 2017-05-26 1.700 2,300,000 +170,000 0.03% 3,910,000
2017-05-29 2017-05-25 1.740 2,130,000 +55,000 0.02% 3,706,200
2017-05-25 2017-05-23 1.610 2,075,000 -40,000 0.02% 3,340,750
2017-05-24 2017-05-22 1.600 2,115,000 -20,000 0.02% 3,384,000
2017-05-23 2017-05-19 1.590 2,135,000 +5,000 0.02% 3,394,650
2017-05-22 2017-05-18 1.530 2,130,000 -30,000 0.02% 3,258,900
2017-05-19 2017-05-17 1.570 2,160,000 -110,000 0.03% 3,391,200
2017-05-18 2017-05-16 1.590 2,270,000 -25,000 0.03% 3,609,300
2017-05-17 2017-05-15 1.450 2,295,000 -20,000 0.03% 3,327,750
2017-05-16 2017-05-12 1.450 2,315,000 -40,000 0.03% 3,356,750
2017-05-15 2017-05-11 1.470 2,355,000 -95,000 0.03% 3,461,850
2017-05-12 2017-05-10 1.480 2,450,000 -60,000 0.03% 3,626,000
2017-05-11 2017-05-09 1.410 2,510,000 -60,000 0.03% 3,539,100
2017-05-09 2017-05-05 1.430 2,570,000 +20,000 0.03% 3,675,100
2017-05-08 2017-05-04 1.400 2,550,000 +20,000 0.03% 3,570,000
2017-05-05 2017-05-02 1.450 2,530,000 +10,000 0.03% 3,668,500
2017-05-04 2017-04-28 1.450 2,520,000 -90,000 0.03% 3,654,000
2017-05-02 2017-04-27 1.360 2,610,000 -110,000 0.03% 3,549,600
2017-04-27 2017-04-25 1.390 2,720,000 +50,000 0.03% 3,780,800
2017-04-26 2017-04-24 1.410 2,670,000 +55,000 0.03% 3,764,700
2017-04-24 2017-04-20 1.470 2,615,000 -15,000 0.03% 3,844,050
2017-04-13 2017-04-11 1.480 2,630,000 +30,000 0.03% 3,892,400
2017-04-11 2017-04-07 1.500 2,600,000 -45,000 0.03% 3,900,000
2017-04-07 2017-04-05 1.490 2,645,000 -10,000 0.03% 3,941,050
2017-04-06 2017-04-03 1.490 2,655,000 -60,000 0.03% 3,955,950
2017-04-05 2017-03-31 1.460 2,715,000 -125,000 0.03% 3,963,900
2017-04-03 2017-03-30 1.460 2,840,000 -80,000 0.03% 4,146,400
2017-03-31 2017-03-29 1.490 2,920,000 +55,000 0.03% 4,350,800
2017-03-30 2017-03-28 1.510 2,865,000 +160,000 0.03% 4,326,150
2017-03-29 2017-03-27 1.480 2,705,000 -30,000 0.03% 4,003,400
2017-03-27 2017-03-23 1.530 2,735,000 -440,000 0.03% 4,184,550
2017-03-23 2017-03-21 1.570 3,175,000 +230,000 0.04% 4,984,750
2017-03-22 2017-03-20 1.560 2,945,000 +350,000 0.03% 4,594,200
2017-03-21 2017-03-17 1.580 2,595,000 -30,000 0.03% 4,100,100
2017-03-20 2017-03-16 1.570 2,625,000 -190,000 0.03% 4,121,250
2017-03-17 2017-03-15 1.560 2,815,000 -75,000 0.03% 4,391,400
2017-03-16 2017-03-14 1.640 2,890,000 +170,000 0.03% 4,739,600
2017-03-15 2017-03-13 1.730 2,720,000 +500,000 0.03% 4,705,600
2017-03-14 2017-03-10 1.620 2,220,000 -170,000 0.03% 3,596,400
2017-03-10 2017-03-08 1.480 2,390,000 +95,000 0.03% 3,537,200
2017-03-07 2017-03-03 1.470 2,295,000 +40,000 0.03% 3,373,650
2017-03-06 2017-03-02 1.490 2,255,000 -10,000 0.03% 3,359,950
2017-03-02 2017-02-28 1.480 2,265,000 -20,000 0.03% 3,352,200
2017-02-28 2017-02-24 1.490 2,285,000 +20,000 0.03% 3,404,650
2017-02-27 2017-02-23 1.510 2,265,000 -155,000 0.03% 3,420,150
2017-02-24 2017-02-22 1.550 2,420,000 +5,000 0.03% 3,751,000
2017-02-22 2017-02-20 1.560 2,415,000 +20,000 0.03% 3,767,400
2017-02-21 2017-02-17 1.570 2,395,000 -80,000 0.03% 3,760,150
2017-02-17 2017-02-15 1.580 2,475,000 -25,000 0.03% 3,910,500
2017-02-16 2017-02-14 1.550 2,500,000 +60,000 0.03% 3,875,000
2017-02-15 2017-02-13 1.550 2,440,000 +45,000 0.03% 3,782,000
2017-02-14 2017-02-10 1.600 2,395,000 +15,000 0.03% 3,832,000
2017-02-13 2017-02-09 1.600 2,380,000 -80,000 0.03% 3,808,000
2017-02-10 2017-02-08 1.560 2,460,000 -45,000 0.03% 3,837,600
2017-02-09 2017-02-07 1.470 2,505,000 -40,000 0.03% 3,682,350
2017-02-08 2017-02-06 1.460 2,545,000 +60,000 0.03% 3,715,700
2017-02-03 2017-02-01 1.450 2,485,000 -10,000 0.03% 3,603,250
2017-02-02 2017-01-27 1.460 2,495,000 -15,000 0.03% 3,642,700
2017-01-26 2017-01-24 1.470 2,510,000 -10,000 0.03% 3,689,700
2017-01-25 2017-01-23 1.470 2,520,000 +50,000 0.03% 3,704,400
2017-01-24 2017-01-20 1.500 2,470,000 +105,000 0.03% 3,705,000
2017-01-20 2017-01-18 1.520 2,365,000 +20,000 0.03% 3,594,800
2017-01-18 2017-01-16 1.510 2,345,000 -10,000 0.03% 3,540,950
2017-01-16 2017-01-12 1.540 2,355,000 -30,000 0.03% 3,626,700
2017-01-11 2017-01-09 1.520 2,385,000 -55,000 0.03% 3,625,200
2017-01-09 2017-01-05 1.590 2,440,000 +30,000 0.03% 3,879,600
2017-01-06 2017-01-04 1.620 2,410,000 -55,000 0.03% 3,904,200
2017-01-05 2017-01-03 1.660 2,465,000 +110,000 0.03% 4,091,900
2017-01-04 2016-12-30 1.470 2,355,000 -15,000 0.03% 3,461,850
2016-12-30 2016-12-28 1.500 2,370,000 +40,000 0.03% 3,555,000
2016-12-28 2016-12-22 1.550 2,330,000 -150,000 0.03% 3,611,500
2016-12-23 2016-12-21 1.530 2,480,000 -15,000 0.03% 3,794,400
2016-12-22 2016-12-20 1.530 2,495,000 +50,000 0.03% 3,817,350
2016-12-21 2016-12-19 1.600 2,445,000 +60,000 0.03% 3,912,000
2016-12-20 2016-12-16 1.630 2,385,000 +85,000 0.03% 3,887,550
2016-12-19 2016-12-15 1.620 2,300,000 -35,000 0.03% 3,726,000
2016-12-16 2016-12-14 1.660 2,335,000 +15,000 0.03% 3,876,100
2016-12-15 2016-12-13 1.690 2,320,000 -120,000 0.03% 3,920,800
2016-12-14 2016-12-12 1.540 2,440,000 +170,000 0.03% 3,757,600
2016-12-13 2016-12-09 1.790 2,270,000 -60,000 0.03% 4,063,300
2016-12-12 2016-12-08 1.870 2,330,000 +140,000 0.03% 4,357,100
2016-12-08 2016-12-06 1.950 2,190,000 -60,000 0.03% 4,270,500
2016-12-07 2016-12-05 1.950 2,250,000 +295,000 0.03% 4,387,500
2016-12-06 2016-12-02 2.040 1,955,000 -10,000 0.02% 3,988,200
2016-12-05 2016-12-01 2.090 1,965,000 -185,000 0.02% 4,106,850
2016-12-02 2016-11-30 2.140 2,150,000 +20,000 0.02% 4,601,000
2016-12-01 2016-11-29 2.020 2,130,000 -35,000 0.02% 4,302,600
2016-11-30 2016-11-28 2.070 2,165,000 -35,000 0.03% 4,481,550
2016-11-29 2016-11-25 2.050 2,200,000 +90,000 0.03% 4,510,000
2016-11-28 2016-11-24 2.030 2,110,000 -225,000 0.02% 4,283,300
2016-11-25 2016-11-23 1.890 2,335,000 -20,000 0.03% 4,413,150
2016-11-24 2016-11-22 2.030 2,355,000 +160,000 0.03% 4,780,650
2016-11-23 2016-11-21 2.030 2,195,000 -65,000 0.03% 4,455,850
2016-11-22 2016-11-18 1.900 2,260,000 -210,000 0.03% 4,294,000
2016-11-21 2016-11-17 1.840 2,470,000 +145,000 0.03% 4,544,800
2016-11-18 2016-11-16 1.980 2,325,000 +125,000 0.03% 4,603,500
2016-11-17 2016-11-15 2.030 2,200,000 -145,000 0.03% 4,466,000
2016-11-16 2016-11-14 1.820 2,345,000 +25,000 0.03% 4,267,900
2016-11-15 2016-11-11 1.870 2,320,000 -40,000 0.03% 4,338,400
2016-11-14 2016-11-10 1.790 2,360,000 +80,000 0.03% 4,224,400
2016-11-11 2016-11-09 1.550 2,280,000 -50,000 0.03% 3,534,000
2016-11-10 2016-11-08 1.550 2,330,000 -95,000 0.03% 3,611,500
2016-11-09 2016-11-07 1.460 2,425,000 -355,000 0.03% 3,540,500
2016-11-08 2016-11-04 1.330 2,780,000 -255,000 0.03% 3,697,400
2016-11-07 2016-11-03 1.370 3,035,000 +55,000 0.04% 4,157,950
2016-11-04 2016-11-02 1.410 2,980,000 +150,000 0.03% 4,201,800
2016-11-03 2016-11-01 1.310 2,830,000 -440,000 0.03% 3,707,300
2016-11-02 2016-10-31 1.130 3,270,000 -450,000 0.04% 3,695,100
2016-10-31 2016-10-27 0.970 3,720,000 -5,000 0.04% 3,608,400
2016-10-27 2016-10-25 0.980 3,725,000 -30,000 0.04% 3,650,500
2016-10-25 2016-10-20 0.970 3,755,000 +50,000 0.04% 3,642,350
2016-10-24 2016-10-19 0.970 3,705,000 +160,000 0.04% 3,593,850
2016-10-19 2016-10-17 0.970 3,545,000 -20,000 0.04% 3,438,650
2016-10-17 2016-10-13 0.980 3,565,000 +5,000 0.04% 3,493,700
2016-10-13 2016-10-11 1.000 3,560,000 -10,000 0.04% 3,560,000
2016-10-12 2016-10-07 0.990 3,570,000 +140,000 0.04% 3,534,300
2016-10-11 2016-10-06 1.020 3,430,000 -5,000 0.04% 3,498,600
2016-10-07 2016-10-05 0.990 3,435,000 -60,000 0.04% 3,400,650
2016-10-06 2016-10-04 1.000 3,495,000 +35,000 0.04% 3,495,000
2016-10-05 2016-10-03 1.000 3,460,000 +15,000 0.04% 3,460,000
2016-10-04 2016-09-30 0.990 3,445,000 -120,000 0.04% 3,410,550
2016-10-03 2016-09-29 1.000 3,565,000 +55,000 0.04% 3,565,000
2016-09-30 2016-09-28 1.000 3,510,000 +10,000 0.04% 3,510,000
2016-09-28 2016-09-26 1.000 3,500,000 +5,000 0.04% 3,500,000
2016-09-27 2016-09-23 1.020 3,495,000 -10,000 0.04% 3,564,900
2016-09-26 2016-09-22 1.030 3,505,000 -45,000 0.04% 3,610,150
2016-09-23 2016-09-21 1.030 3,550,000 -10,000 0.04% 3,656,500
2016-09-22 2016-09-20 1.020 3,560,000 -10,000 0.04% 3,631,200
2016-09-21 2016-09-19 1.040 3,570,000 +40,000 0.04% 3,712,800
2016-09-20 2016-09-15 1.060 3,530,000 -30,000 0.04% 3,741,800
2016-09-19 2016-09-14 1.040 3,560,000 +10,000 0.04% 3,702,400
2016-09-15 2016-09-13 1.030 3,550,000 -45,000 0.04% 3,656,500
2016-09-14 2016-09-12 1.040 3,595,000 -30,000 0.04% 3,738,800
2016-09-13 2016-09-09 1.060 3,625,000 -145,000 0.04% 3,842,500
2016-09-09 2016-09-07 1.050 3,770,000 +200,000 0.04% 3,958,500
2016-09-08 2016-09-06 1.080 3,570,000 -15,000 0.04% 3,855,600
2016-09-07 2016-09-05 1.060 3,585,000 +45,000 0.04% 3,800,100
2016-09-06 2016-09-02 1.040 3,540,000 +20,000 0.04% 3,681,600
2016-09-05 2016-09-01 1.060 3,520,000 -10,000 0.04% 3,731,200
2016-09-02 2016-08-31 1.060 3,530,000 +20,000 0.04% 3,741,800
2016-09-01 2016-08-30 1.090 3,510,000 -20,000 0.04% 3,825,900
2016-08-31 2016-08-29 1.120 3,530,000 -55,000 0.04% 3,953,600
2016-08-30 2016-08-26 1.080 3,585,000 -5,000 0.04% 3,871,800
2016-08-29 2016-08-25 1.050 3,590,000 -30,000 0.04% 3,769,500
2016-08-26 2016-08-24 1.050 3,620,000 -150,000 0.04% 3,801,000
2016-08-25 2016-08-23 1.050 3,770,000 -15,000 0.04% 3,958,500
2016-08-24 2016-08-22 1.070 3,785,000 -80,000 0.04% 4,049,950
2016-08-23 2016-08-19 1.080 3,865,000 -115,000 0.04% 4,174,200
2016-08-22 2016-08-18 1.140 3,980,000 -90,000 0.05% 4,537,200
2016-08-19 2016-08-17 1.150 4,070,000 -145,000 0.05% 4,680,500
2016-08-18 2016-08-16 1.120 4,215,000 +115,000 0.05% 4,720,800
2016-08-17 2016-08-15 1.090 4,100,000 +15,000 0.05% 4,469,000
2016-08-16 2016-08-12 1.100 4,085,000 +295,000 0.05% 4,493,500
2016-08-15 2016-08-11 1.080 3,790,000 +95,000 0.04% 4,093,200
2016-08-12 2016-08-10 1.080 3,695,000 -245,000 0.04% 3,990,600
2016-08-11 2016-08-09 1.100 3,940,000 +70,000 0.05% 4,334,000
2016-08-10 2016-08-08 1.130 3,870,000 +230,000 0.04% 4,373,100
2016-08-09 2016-08-05 1.000 3,640,000 +70,000 0.04% 3,640,000
2016-08-08 2016-08-04 1.000 3,570,000 +20,000 0.04% 3,570,000
2016-08-04 2016-08-01 1.010 3,550,000 +215,000 0.04% 3,585,500
2016-08-03 2016-07-29 1.020 3,335,000 +25,000 0.04% 3,401,700
2016-08-01 2016-07-28 1.030 3,310,000 +35,000 0.04% 3,409,300
2016-07-29 2016-07-27 1.050 3,275,000 +110,000 0.04% 3,438,750
2016-07-26 2016-07-22 1.100 3,165,000 -20,000 0.04% 3,481,500
2016-07-22 2016-07-20 1.110 3,185,000 -120,000 0.04% 3,535,350
2016-07-21 2016-07-19 1.020 3,305,000 +55,000 0.04% 3,371,100
2016-07-19 2016-07-15 1.010 3,250,000 -35,000 0.04% 3,282,500
2016-07-15 2016-07-13 1.000 3,285,000 +10,000 0.04% 3,285,000
2016-07-14 2016-07-12 1.010 3,275,000 +10,000 0.04% 3,307,750
2016-07-13 2016-07-11 1.010 3,265,000 -10,000 0.04% 3,297,650
2016-07-11 2016-07-07 1.020 3,275,000 -15,000 0.04% 3,340,500
2016-07-08 2016-07-06 0.990 3,290,000 +20,000 0.04% 3,257,100
2016-07-06 2016-07-04 1.030 3,270,000 +10,000 0.04% 3,368,100
2016-07-05 2016-06-30 1.030 3,260,000 -30,000 0.04% 3,357,800
2016-07-04 2016-06-29 1.040 3,290,000 -155,000 0.04% 3,421,600
2016-06-30 2016-06-28 1.000 3,445,000 +15,000 0.04% 3,445,000
2016-06-28 2016-06-24 1.000 3,430,000 +35,000 0.04% 3,430,000
2016-06-27 2016-06-23 1.020 3,395,000 +50,000 0.04% 3,462,900
2016-06-24 2016-06-22 1.020 3,345,000 +50,000 0.04% 3,411,900
2016-06-23 2016-06-21 1.040 3,295,000 +110,000 0.04% 3,426,800
2016-06-22 2016-06-20 1.040 3,185,000 -10,000 0.04% 3,312,400
2016-06-20 2016-06-16 1.050 3,195,000 +5,000 0.04% 3,354,750
2016-06-17 2016-06-15 1.050 3,190,000 +60,000 0.04% 3,349,500
2016-06-16 2016-06-14 1.060 3,130,000 -50,000 0.04% 3,317,800
2016-06-15 2016-06-13 1.060 3,180,000 -50,000 0.04% 3,370,800
2016-06-14 2016-06-10 1.100 3,230,000 +40,000 0.04% 3,553,000
2016-06-13 2016-06-08 1.150 3,190,000 +5,000 0.04% 3,668,500
2016-06-10 2016-06-07 1.180 3,185,000 -15,000 0.04% 3,758,300
2016-06-08 2016-06-06 1.180 3,200,000 -140,000 0.04% 3,776,000
2016-06-07 2016-06-03 1.170 3,340,000 +190,000 0.04% 3,907,800
2016-06-06 2016-06-02 1.180 3,150,000 -80,000 0.04% 3,717,000
2016-06-03 2016-06-01 1.140 3,230,000 -505,000 0.04% 3,682,200
2016-06-02 2016-05-31 1.220 3,735,000 +500,000 0.04% 4,556,700
2016-06-01 2016-05-30 0.980 3,235,000 -15,000 0.04% 3,170,300
2016-05-31 2016-05-27 1.000 3,250,000 -50,000 0.04% 3,250,000
2016-05-30 2016-05-26 0.980 3,300,000 +40,000 0.04% 3,234,000
2016-05-27 2016-05-25 1.040 3,260,000 +30,000 0.04% 3,390,400
2016-05-26 2016-05-24 1.080 3,230,000 +15,000 0.04% 3,488,400
2016-05-25 2016-05-23 1.090 3,215,000 -10,000 0.04% 3,504,350
2016-05-24 2016-05-20 1.060 3,225,000 -10,000 0.04% 3,418,500
2016-05-23 2016-05-19 1.090 3,235,000 -135,000 0.04% 3,526,150
2016-05-20 2016-05-18 1.100 3,370,000 +50,000 0.04% 3,707,000
2016-05-19 2016-05-17 1.120 3,320,000 -100,000 0.04% 3,718,400
2016-05-18 2016-05-16 1.130 3,420,000 +10,000 0.04% 3,864,600
2016-05-17 2016-05-13 1.120 3,410,000 -20,000 0.04% 3,819,200
2016-05-16 2016-05-12 1.140 3,430,000 +10,000 0.04% 3,910,200
2016-05-11 2016-05-09 1.160 3,420,000 -95,000 0.04% 3,967,200
2016-05-10 2016-05-06 1.200 3,515,000 -160,000 0.04% 4,218,000
2016-05-09 2016-05-05 1.240 3,675,000 -150,000 0.04% 4,557,000
2016-05-06 2016-05-04 1.270 3,825,000 -30,000 0.04% 4,857,750
2016-05-05 2016-05-03 1.280 3,855,000 -60,000 0.04% 4,934,400
2016-05-04 2016-04-29 1.270 3,915,000 +65,000 0.05% 4,972,050
2016-05-03 2016-04-28 1.160 3,850,000 -650,000 0.04% 4,466,000
2016-04-29 2016-04-27 1.210 4,500,000 +30,000 0.05% 5,445,000
2016-04-27 2016-04-25 1.280 4,470,000 +25,000 0.05% 5,721,600
2016-04-26 2016-04-22 1.280 4,445,000 +20,000 0.05% 5,689,600
2016-04-25 2016-04-21 1.310 4,425,000 -10,000 0.05% 5,796,750
2016-04-22 2016-04-20 1.320 4,435,000 +45,000 0.05% 5,854,200
2016-04-21 2016-04-19 1.350 4,390,000 -105,000 0.05% 5,926,500
2016-04-20 2016-04-18 1.340 4,495,000 +25,000 0.05% 6,023,300
2016-04-19 2016-04-15 1.340 4,470,000 -10,000 0.05% 5,989,800
2016-04-18 2016-04-14 1.340 4,480,000 +15,000 0.05% 6,003,200
2016-04-15 2016-04-13 1.330 4,465,000 -70,000 0.05% 5,938,450
2016-04-14 2016-04-12 1.330 4,535,000 +60,000 0.05% 6,031,550
2016-04-13 2016-04-11 1.360 4,475,000 -10,000 0.05% 6,086,000
2016-04-12 2016-04-08 1.310 4,485,000 +40,000 0.05% 5,875,350
2016-04-11 2016-04-07 1.310 4,445,000 -10,000 0.05% 5,822,950
2016-04-08 2016-04-06 1.350 4,455,000 -25,000 0.05% 6,014,250
2016-04-07 2016-04-05 1.360 4,480,000 -75,000 0.05% 6,092,800
2016-04-06 2016-04-01 1.330 4,555,000 -25,000 0.05% 6,058,150
2016-04-05 2016-03-31 1.360 4,580,000 +10,000 0.05% 6,228,800
2016-04-01 2016-03-30 1.390 4,570,000 +45,000 0.05% 6,352,300
2016-03-31 2016-03-29 1.370 4,525,000 +165,000 0.05% 6,199,250
2016-03-30 2016-03-24 1.430 4,360,000 -85,000 0.05% 6,234,800
2016-03-29 2016-03-23 1.440 4,445,000 +95,000 0.05% 6,400,800
2016-03-24 2016-03-22 1.430 4,350,000 -170,000 0.05% 6,220,500
2016-03-23 2016-03-21 1.420 4,520,000 -80,000 0.05% 6,418,400
2016-03-22 2016-03-18 1.460 4,600,000 -85,000 0.05% 6,716,000
2016-03-21 2016-03-17 1.480 4,685,000 -20,000 0.05% 6,933,800
2016-03-18 2016-03-16 1.470 4,705,000 -20,000 0.05% 6,916,350
2016-03-17 2016-03-15 1.460 4,725,000 +290,000 0.05% 6,898,500
2016-03-16 2016-03-14 1.490 4,435,000 +320,000 0.05% 6,608,150
2016-03-15 2016-03-11 1.330 4,115,000 +35,000 0.05% 5,472,950
2016-03-14 2016-03-10 1.320 4,080,000 +45,000 0.05% 5,385,600
2016-03-11 2016-03-09 1.360 4,035,000 +50,000 0.05% 5,487,600
2016-03-10 2016-03-08 1.380 3,985,000 +70,000 0.05% 5,499,300
2016-03-09 2016-03-07 1.440 3,915,000 +80,000 0.05% 5,637,600
2016-03-08 2016-03-04 1.460 3,835,000 -140,000 0.04% 5,599,100
2016-03-07 2016-03-03 1.430 3,975,000 +80,000 0.05% 5,684,250
2016-03-04 2016-03-02 1.480 3,895,000 -20,000 0.05% 5,764,600
2016-03-03 2016-03-01 1.430 3,915,000 -160,000 0.05% 5,598,450
2016-03-02 2016-02-29 1.390 4,075,000 -135,000 0.05% 5,664,250
2016-03-01 2016-02-26 1.380 4,210,000 +40,000 0.05% 5,809,800
2016-02-29 2016-02-25 1.390 4,170,000 +95,000 0.05% 5,796,300
2016-02-26 2016-02-24 1.440 4,075,000 +180,000 0.05% 5,868,000
2016-02-25 2016-02-23 1.530 3,895,000 +155,000 0.05% 5,959,350
2016-02-24 2016-02-22 1.600 3,740,000 -205,000 0.04% 5,984,000
2016-02-23 2016-02-19 1.580 3,945,000 -340,000 0.05% 6,233,100
2016-02-22 2016-02-18 1.550 4,285,000 +15,000 0.05% 6,641,750
2016-02-19 2016-02-17 1.510 4,270,000 -5,000 0.05% 6,447,700
2016-02-18 2016-02-16 1.580 4,275,000 +260,000 0.05% 6,754,500
2016-02-17 2016-02-15 1.400 4,015,000 -105,000 0.05% 5,621,000
2016-02-16 2016-02-12 1.260 4,120,000 -2,965,000 0.05% 5,191,200
2016-02-15 2016-02-11 1.470 7,085,000 -2,805,000 0.08% 10,414,950
2016-02-12 2016-02-05 1.630 9,890,000 +35,000 0.11% 16,120,700
2016-02-11 2016-02-04 1.630 9,855,000 +15,000 0.11% 16,063,650
2016-02-05 2016-02-03 1.610 9,840,000 -10,000 0.11% 15,842,400
2016-02-04 2016-02-02 1.650 9,850,000 -380,000 0.11% 16,252,500
2016-02-03 2016-02-01 1.660 10,230,000 +5,000 0.12% 16,981,800
2016-02-02 2016-01-29 1.690 10,225,000 -370,000 0.12% 17,280,250
2016-02-01 2016-01-28 1.650 10,595,000 -140,000 0.12% 17,481,750
2016-01-29 2016-01-27 1.650 10,735,000 -275,000 0.12% 17,712,750
2016-01-28 2016-01-26 1.630 11,010,000 +435,000 0.13% 17,946,300
2016-01-27 2016-01-25 1.700 10,575,000 -210,000 0.12% 17,977,500
2016-01-26 2016-01-22 1.680 10,785,000 +295,000 0.12% 18,118,800
2016-01-25 2016-01-21 1.600 10,490,000 -3,005,000 0.12% 16,784,000
2016-01-22 2016-01-20 1.680 13,495,000 +1,060,000 0.16% 22,671,600
2016-01-21 2016-01-19 1.850 12,435,000 +2,085,000 0.14% 23,004,750
2016-01-20 2016-01-18 1.620 10,350,000 +1,160,000 0.12% 16,767,000
2016-01-19 2016-01-15 1.600 9,190,000 -600,000 0.11% 14,704,000
2016-01-18 2016-01-14 1.660 9,790,000 -5,310,000 0.11% 16,251,400
2016-01-15 2016-01-13 1.670 15,100,000 -280,000 0.17% 25,217,000
2016-01-14 2016-01-12 1.620 15,380,000 +385,000 0.18% 24,915,600
2016-01-13 2016-01-11 1.620 14,995,000 +405,000 0.17% 24,291,900
2016-01-12 2016-01-08 1.930 14,590,000 +60,000 0.17% 28,158,700
2016-01-11 2016-01-07 1.990 14,530,000 +830,000 0.17% 28,914,700
2016-01-08 2016-01-06 2.190 13,700,000 -75,000 0.16% 30,003,000
2016-01-07 2016-01-05 2.240 13,775,000 -390,000 0.16% 30,856,000
2016-01-06 2016-01-04 2.230 14,165,000 +370,000 0.16% 31,587,950
2016-01-05 2015-12-31 2.320 13,795,000 +220,000 0.16% 32,004,400
2016-01-04 2015-12-29 2.370 13,575,000 -95,000 0.16% 32,172,750
2015-12-30 2015-12-28 2.400 13,670,000 +380,000 0.16% 32,808,000
2015-12-29 2015-12-24 2.280 13,290,000 +915,000 0.15% 30,301,200
2015-12-28 2015-12-22 2.430 12,375,000 +140,000 0.14% 30,071,250
2015-12-23 2015-12-21 2.440 12,235,000 -115,000 0.14% 29,853,400
2015-12-22 2015-12-18 2.450 12,350,000 +520,000 0.14% 30,257,500
2015-12-21 2015-12-17 2.450 11,830,000 -10,000 0.14% 28,983,500
2015-12-18 2015-12-16 2.430 11,840,000 +655,000 0.14% 28,771,200
2015-12-17 2015-12-15 2.350 11,185,000 +5,175,000 0.13% 26,284,750
2015-12-16 2015-12-14 2.200 6,010,000 -230,000 0.07% 13,222,000
2015-12-15 2015-12-11 2.090 6,240,000 -400,000 0.07% 13,041,600
2015-12-14 2015-12-10 2.110 6,640,000 -125,000 0.08% 14,010,400
2015-12-11 2015-12-09 2.100 6,765,000 -95,000 0.08% 14,206,500
2015-12-10 2015-12-08 2.120 6,860,000 +75,000 0.08% 14,543,200
2015-12-09 2015-12-07 2.130 6,785,000 -370,000 0.08% 14,452,050
2015-12-08 2015-12-04 2.040 7,155,000 -975,000 0.08% 14,596,200
2015-12-07 2015-12-03 1.990 8,130,000 -310,000 0.09% 16,178,700
2015-12-04 2015-12-02 2.260 8,440,000 +185,000 0.10% 19,074,400
2015-12-03 2015-12-01 2.520 8,255,000 +2,295,000 0.10% 20,802,600
2015-12-02 2015-11-30 2.430 5,960,000 -2,945,000 0.07% 14,482,800
2015-12-01 2015-11-27 2.370 8,905,000 -95,000 0.10% 21,104,850
2015-11-30 2015-11-26 2.530 9,000,000 -120,000 0.10% 22,770,000
2015-11-27 2015-11-25 2.240 9,120,000 -925,000 0.11% 20,428,800
2015-11-26 2015-11-24 2.370 10,045,000 -2,275,000 0.12% 23,806,650
2015-11-25 2015-11-23 2.120 12,320,000 +1,445,000 0.14% 26,118,400
2015-11-24 2015-11-20 2.000 10,875,000 +80,000 0.13% 21,750,000
2015-11-23 2015-11-19 1.960 10,795,000 -4,795,000 0.12% 21,158,200
2015-11-20 2015-11-18 1.730 15,590,000 +4,715,000 0.18% 26,970,700
2015-11-19 2015-11-17 1.830 10,875,000 +1,285,000 0.13% 19,901,250
2015-11-18 2015-11-16 1.770 9,590,000 +535,000 0.11% 16,974,300
2015-11-17 2015-11-13 1.800 9,055,000 -835,000 0.10% 16,299,000
2015-11-16 2015-11-12 1.710 9,890,000 +3,660,000 0.11% 16,911,900
2015-11-13 2015-11-11 1.470 6,230,000 -140,000 0.07% 9,158,100
2015-11-12 2015-11-10 1.430 6,370,000 +505,000 0.07% 9,109,100
2015-11-11 2015-11-09 1.450 5,865,000 +520,000 0.07% 8,504,250
2015-11-10 2015-11-06 1.590 5,345,000 +40,000 0.06% 8,498,550
2015-11-09 2015-11-05 1.610 5,305,000 -150,000 0.06% 8,541,050
2015-11-06 2015-11-04 1.570 5,455,000 +165,000 0.06% 8,564,350
2015-11-05 2015-11-03 1.620 5,290,000 +240,000 0.06% 8,569,800
2015-11-04 2015-11-02 1.590 5,050,000 +60,000 0.06% 8,029,500
2015-11-03 2015-10-30 1.660 4,990,000 +160,000 0.06% 8,283,400
2015-11-02 2015-10-29 1.650 4,830,000 -270,000 0.06% 7,969,500
2015-10-30 2015-10-28 1.630 5,100,000 -1,285,000 0.06% 8,313,000
2015-10-29 2015-10-27 2.250 6,385,000 +2,760,000 0.07% 14,366,250
2015-10-28 2015-10-26 1.900 3,625,000 -2,690,000 0.04% 6,887,500
2015-10-27 2015-10-23 1.860 6,315,000 -1,655,000 0.07% 11,745,900
2015-10-26 2015-10-22 1.780 7,970,000 +4,970,000 0.09% 14,186,600
2015-10-23 2015-10-20 1.670 3,000,000 -170,000 0.03% 5,010,000
2015-10-22 2015-10-19 1.410 3,170,000 -460,000 0.04% 4,469,700
2015-10-20 2015-10-16 1.260 3,630,000 +30,000 0.04% 4,573,800
2015-10-19 2015-10-15 1.220 3,600,000 +265,000 0.04% 4,392,000
2015-10-16 2015-10-14 1.120 3,335,000 +40,000 0.04% 3,735,200
2015-10-15 2015-10-13 1.220 3,295,000 -150,000 0.04% 4,019,900
2015-10-14 2015-10-12 1.300 3,445,000 +400,000 0.04% 4,478,500
2015-10-13 2015-10-09 1.380 3,045,000 +100,000 0.04% 4,202,100
2015-10-12 2015-10-08 1.400 2,945,000 +150,000 0.03% 4,123,000
2015-10-09 2015-10-07 1.360 2,795,000 -470,000 0.03% 3,801,200
2015-10-08 2015-10-06 1.300 3,265,000 +460,000 0.04% 4,244,500
2015-10-07 2015-10-05 1.230 2,805,000 -70,000 0.03% 3,450,150
2015-10-06 2015-10-02 1.160 2,875,000 -275,000 0.03% 3,335,000
2015-10-05 2015-09-30 1.020 3,150,000 -15,000 0.04% 3,213,000
2015-10-02 2015-09-29 1.050 3,165,000 -25,000 0.04% 3,323,250
2015-09-30 2015-09-25 1.050 3,190,000 +280,000 0.04% 3,349,500
2015-09-29 2015-09-24 0.960 2,910,000 -285,000 0.03% 2,793,600
2015-09-25 2015-09-23 0.970 3,195,000 +175,000 0.04% 3,099,150
2015-09-24 2015-09-22 1.000 3,020,000 -40,000 0.03% 3,020,000
2015-09-23 2015-09-21 1.000 3,060,000 +10,000 0.04% 3,060,000
2015-09-22 2015-09-18 1.000 3,050,000 -85,000 0.04% 3,050,000
2015-09-21 2015-09-17 1.000 3,135,000 +40,000 0.04% 3,135,000
2015-09-18 2015-09-16 1.010 3,095,000 -30,000 0.04% 3,125,950
2015-09-17 2015-09-15 1.000 3,125,000 +440,000 0.04% 3,125,000
2015-09-16 2015-09-14 1.200 2,685,000 -560,000 0.03% 3,222,000
2015-09-15 2015-09-11 1.260 3,245,000 -115,000 0.04% 4,088,700
2015-09-14 2015-09-10 1.260 3,360,000 +95,000 0.04% 4,233,600
2015-09-11 2015-09-09 1.380 3,265,000 -9,135,000 0.04% 4,505,700
2015-09-10 2015-09-08 1.210 12,400,000 +450,000 0.14% 15,004,000
2015-09-09 2015-09-07 1.200 11,950,000 +1,000,000 0.14% 14,340,000
2015-09-08 2015-09-04 1.220 10,950,000 -150,000 0.13% 13,359,000
2015-09-07 2015-09-02 1.220 11,100,000 -550,000 0.13% 13,542,000
2015-09-04 2015-09-01 1.260 11,650,000 +600,000 0.13% 14,679,000
2015-09-01 2015-08-28 1.300 11,050,000 +650,000 0.13% 14,365,000
2015-08-31 2015-08-27 1.380 10,400,000 +550,000 0.12% 14,352,000
2015-08-28 2015-08-26 1.350 9,850,000 +50,000 0.11% 13,297,500
2015-08-27 2015-08-25 1.430 9,800,000 -1,100,000 0.11% 14,014,000
2015-08-26 2015-08-24 146.200 10,900,000 -1,050,000 0.13% 1,593,580,000
2015-08-25 2015-08-21 160.800 11,950,000 +11,825,500 0.14% 1,921,560,000
2015-08-24 2015-08-20 150.200 124,500 +6,000 0.14% 18,699,900
2015-08-21 2015-08-19 152.400 118,500 -9,500 0.14% 18,059,400
2015-08-20 2015-08-18 139.600 128,000 -19,500 0.15% 17,868,800
2015-08-19 2015-08-17 135.400 147,500 +2,000 0.17% 19,971,500
2015-08-18 2015-08-14 140.600 145,500 +2,500 0.17% 20,457,300
2015-08-17 2015-08-13 142.800 143,000 +11,500 0.17% 20,420,400
2015-08-14 2015-08-12 132.000 131,500 +6,500 0.15% 17,358,000
2015-08-13 2015-08-11 143.000 125,000 +7,000 0.14% 17,875,000
2015-08-12 2015-08-10 137.200 118,000 -5,000 0.14% 16,189,600
2015-08-11 2015-08-07 125.200 123,000 -70,000 0.14% 15,399,600
2015-08-10 2015-08-06 121.000 193,000 -54,000 0.22% 23,353,000
2015-08-06 2015-08-04 99.600 247,000 +10,500 0.29% 24,601,200
2015-08-05 2015-08-03 101.400 236,500 +25,000 0.27% 23,981,100
2015-08-04 2015-07-31 99.200 211,500 +26,500 0.24% 20,980,800
2015-08-03 2015-07-30 91.500 185,000 +86,500 0.21% 16,927,500
2015-07-31 2015-07-29 83.500 98,500 -1,000 0.11% 8,224,750
2015-07-30 2015-07-28 78.900 99,500 -38,500 0.12% 7,850,550
2015-07-29 2015-07-27 77.600 138,000 +43,500 0.16% 10,708,800
2015-07-28 2015-07-24 76.900 94,500 -5,000 0.11% 7,267,050
2015-07-27 2015-07-23 74.300 99,500 -6,500 0.12% 7,392,850
2015-07-23 2015-07-21 68.400 106,000 +1,000 0.12% 7,250,400
2015-07-22 2015-07-20 63.200 105,000 -2,000 0.12% 6,636,000
2015-07-21 2015-07-17 59.300 107,000 -2,500 0.12% 6,345,100
2015-07-20 2015-07-16 59.100 109,500 -1,500 0.13% 6,471,450
2015-07-17 2015-07-15 58.400 111,000 -5,000 0.13% 6,482,400
2015-07-16 2015-07-14 60.000 116,000 -4,000 0.13% 6,960,000
2015-07-15 2015-07-13 58.500 120,000 -8,000 0.14% 7,020,000
2015-07-14 2015-07-10 54.300 128,000 -30,000 0.15% 6,950,400
2015-07-13 2015-07-09 54.200 158,000 +23,500 0.18% 8,563,600
2015-07-10 2015-07-08 38.800 134,500 +18,000 0.16% 5,218,600
2015-07-09 2015-07-07 45.800 116,500 -75,500 0.13% 5,335,700
2015-07-08 2015-07-06 44.100 192,000 -83,000 0.22% 8,467,200
2015-07-07 2015-07-03 47.900 275,000 -5,500 0.32% 13,172,500
2015-07-06 2015-07-02 49.400 280,500 +1,500 0.32% 13,856,700
2015-07-03 2015-06-30 52.500 279,000 +24,000 0.32% 14,647,500
2015-07-02 2015-06-29 53.300 255,000 +2,500 0.30% 13,591,500
2015-06-30 2015-06-26 58.700 252,500 +37,000 0.29% 14,821,750
2015-06-29 2015-06-25 65.200 215,500 +11,000 0.25% 14,050,600
2015-06-26 2015-06-24 67.900 204,500 +26,500 0.24% 13,885,550
2015-06-25 2015-06-23 73.400 178,000 +55,500 0.21% 13,065,200
2015-06-23 2015-06-19 73.200 122,500 -110,000 0.14% 8,967,000
2015-06-19 2015-06-17 80.000 232,500 -12,000 0.27% 18,600,000
2015-06-18 2015-06-16 74.700 244,500 -31,500 0.28% 18,264,150
2015-06-17 2015-06-15 71.800 276,000 -9,500 0.32% 19,816,800
2015-06-16 2015-06-12 74.800 285,500 +7,000 0.33% 21,355,400
2015-06-15 2015-06-11 77.200 278,500 +80,500 0.32% 21,500,200
2015-06-12 2015-06-10 72.800 198,000 -86,500 0.23% 14,414,400
2015-06-11 2015-06-09 65.900 284,500 -25,000 0.33% 18,748,550
2015-06-10 2015-06-08 66.500 309,500 -9,000 0.36% 20,581,750
2015-06-09 2015-06-05 58.100 318,500 -4,500 0.37% 18,504,850
2015-06-08 2015-06-04 56.500 323,000 -2,500 0.37% 18,249,500
2015-06-05 2015-06-03 58.900 325,500 +4,000 0.38% 19,171,950
2015-06-04 2015-06-02 60.300 321,500 -5,500 0.37% 19,386,450
2015-06-03 2015-06-01 61.800 327,000 -3,000 0.38% 20,208,600
2015-06-02 2015-05-29 60.200 330,000 +2,000 0.38% 19,866,000
2015-06-01 2015-05-28 64.100 328,000 +500 0.38% 21,024,800
2015-05-29 2015-05-27 63.300 327,500 -2,000 0.38% 20,730,750
2015-05-28 2015-05-26 63.100 329,500 +4,000 0.38% 20,791,450
2015-05-27 2015-05-22 62.000 325,500 -1,000 0.38% 20,181,000
2015-05-26 2015-05-21 61.800 326,500 -3,000 0.38% 20,177,700
2015-05-22 2015-05-20 60.300 329,500 +5,500 0.38% 19,868,850
2015-05-21 2015-05-19 63.500 324,000 +12,500 0.37% 20,574,000
2015-05-20 2015-05-18 65.900 311,500 +42,000 0.36% 20,527,850
2015-05-19 2015-05-15 67.700 269,500 +2,500 0.31% 18,245,150
2015-05-18 2015-05-14 69.800 267,000 +500 0.31% 18,636,600
2015-05-15 2015-05-13 69.800 266,500 +11,500 0.31% 18,601,700
2015-05-14 2015-05-12 72.300 255,000 -4,000 0.30% 18,436,500
2015-05-13 2015-05-11 71.700 259,000 +11,500 0.30% 18,570,300
2015-05-12 2015-05-08 74.500 247,500 +21,500 0.29% 18,438,750
2015-05-11 2015-05-07 70.000 226,000 +4,500 0.26% 15,820,000
2015-05-08 2015-05-06 72.800 221,500 +6,500 0.26% 16,125,200
2015-05-07 2015-05-05 72.100 215,000 -6,500 0.25% 15,501,500
2015-05-06 2015-05-04 75.900 221,500 +500 0.26% 16,811,850
2015-05-05 2015-04-30 73.500 221,000 -500 0.26% 16,243,500
2015-05-04 2015-04-29 71.000 221,500 +1,500 0.26% 15,726,500
2015-04-30 2015-04-28 71.500 220,000 +4,000 0.25% 15,730,000
2015-04-29 2015-04-27 68.800 216,000 +2,500 0.25% 14,860,800
2015-04-28 2015-04-24 67.000 213,500 +2,500 0.25% 14,304,500
2015-04-24 2015-04-22 68.500 211,000 +38,500 0.24% 14,453,500
2015-04-23 2015-04-21 66.700 172,500 -21,500 0.20% 11,505,750
2015-04-22 2015-04-20 65.000 194,000 -16,500 0.22% 12,610,000
2015-04-21 2015-04-17 69.900 210,500 -34,500 0.24% 14,713,950
2015-04-20 2015-04-16 74.900 245,000 +83,500 0.28% 18,350,500
2015-04-17 2015-04-15 67.800 161,500 -2,000 0.19% 10,949,700
2015-04-16 2015-04-14 67.600 163,500 -11,000 0.19% 11,052,600
2015-04-15 2015-04-13 65.000 174,500 -2,000 0.20% 11,342,500
2015-04-14 2015-04-10 65.200 176,500 +7,500 0.20% 11,507,800
2015-04-13 2015-04-09 66.900 169,000 -20,500 0.20% 11,306,100
2015-04-10 2015-04-08 64.400 189,500 +21,500 0.22% 12,203,800
2015-04-09 2015-04-02 72.800 168,000 -10,000 0.19% 12,230,400
2015-04-08 2015-04-01 72.300 178,000 +15,000 0.21% 12,869,400
2015-04-02 2015-03-31 80.000 163,000 +6,000 0.19% 13,040,000
2015-04-01 2015-03-30 84.700 157,000 -235,000 0.18% 13,297,900
2015-03-31 2015-03-27 67.700 392,000 +58,500 0.45% 26,538,400
2015-03-30 2015-03-26 68.600 333,500 +125,500 0.39% 22,878,100
2015-03-27 2015-03-25 58.500 208,000 +8,500 0.24% 12,168,000
2015-03-26 2015-03-24 49.600 199,500 +500 0.23% 9,895,200
2015-03-25 2015-03-23 50.600 199,000 +1,500 0.23% 10,069,400
2015-03-24 2015-03-20 50.300 197,500 +5,000 0.23% 9,934,250
2015-03-23 2015-03-19 50.700 192,500 +3,000 0.22% 9,759,750
2015-03-20 2015-03-18 51.600 189,500 -16,500 0.22% 9,778,200
2015-03-19 2015-03-17 50.500 206,000 +1,500 0.24% 10,403,000
2015-03-18 2015-03-16 48.900 204,500 -31,000 0.24% 10,000,050
2015-03-17 2015-03-13 50.000 235,500 +32,000 0.27% 11,775,000
2015-03-16 2015-03-12 49.000 203,500 -11,000 0.24% 9,971,500
2015-03-13 2015-03-11 40.000 214,500 +1,000 0.25% 8,580,000
2015-03-12 2015-03-10 39.600 213,500 -500 0.25% 8,454,600
2015-03-11 2015-03-09 41.000 214,000 +3,000 0.25% 8,774,000
2015-03-10 2015-03-06 39.500 211,000 -10,000 0.24% 8,334,500
2015-03-09 2015-03-05 37.600 221,000 -6,000 0.26% 8,309,600
2015-03-06 2015-03-04 38.300 227,000 +10,000 0.26% 8,694,100
2015-03-05 2015-03-03 37.200 217,000 +7,000 0.25% 8,072,400
2015-03-04 2015-03-02 41.700 210,000 -3,000 0.24% 8,757,000
2015-03-03 2015-02-27 39.800 213,000 -14,500 0.25% 8,477,400
2015-03-02 2015-02-26 37.100 227,500 -1,500 0.26% 8,440,250
2015-02-27 2015-02-25 35.100 229,000 -4,000 0.27% 8,037,900
2015-02-26 2015-02-24 37.600 233,000 -38,500 0.27% 8,760,800
2015-02-25 2015-02-23 37.700 271,500 -29,000 0.31% 10,235,550
2015-02-24 2015-02-18 35.700 300,500 -56,500 0.35% 10,727,850
2015-02-23 2015-02-16 27.900 357,000 -500 0.41% 9,960,300
2015-02-17 2015-02-13 22.900 357,500 -8,500 0.41% 8,186,750
2015-02-16 2015-02-12 21.700 366,000 +1,000 0.42% 7,942,200
2015-02-12 2015-02-10 22.500 365,000 -4,500 0.42% 8,212,500
2015-02-11 2015-02-09 22.300 369,500 -30,500 0.43% 8,239,850
2015-02-10 2015-02-06 21.500 400,000 +23,000 0.46% 8,600,000
2015-02-09 2015-02-05 20.700 377,000 -4,500 0.44% 7,803,900
2015-02-06 2015-02-04 20.700 381,500 -9,500 0.44% 7,897,050
2015-02-05 2015-02-03 19.900 391,000 +9,500 0.45% 7,780,900
2015-02-04 2015-02-02 20.200 381,500 +12,000 0.44% 7,706,300
2015-02-03 2015-01-30 21.200 369,500 +2,000 0.43% 7,833,400
2015-02-02 2015-01-29 21.800 367,500 +9,500 0.43% 8,011,500
2015-01-30 2015-01-28 21.600 358,000 +26,000 0.41% 7,732,800
2015-01-29 2015-01-27 21.200 332,000 -9,500 0.38% 7,038,400
2015-01-28 2015-01-26 22.100 341,500 -21,500 0.40% 7,547,150
2015-01-27 2015-01-23 19.000 363,000 +21,500 0.42% 6,897,000
2015-01-26 2015-01-22 19.900 341,500 +23,000 0.40% 6,795,850
2015-01-23 2015-01-21 21.900 318,500 +500 0.37% 6,975,150
2015-01-22 2015-01-20 22.300 318,000 +25,500 0.37% 7,091,400
2015-01-21 2015-01-19 23.000 292,500 -4,500 0.34% 6,727,500
2015-01-20 2015-01-16 24.600 297,000 +54,000 0.34% 7,306,200
2015-01-19 2015-01-15 24.300 243,000 +9,000 0.28% 5,904,900
2015-01-16 2015-01-14 25.300 234,000 +1,500 0.27% 5,920,200
2015-01-15 2015-01-13 26.800 232,500 +4,500 0.27% 6,231,000
2015-01-14 2015-01-12 28.300 228,000 -15,500 0.26% 6,452,400
2015-01-13 2015-01-09 25.700 243,500 +1,000 0.28% 6,257,950
2015-01-12 2015-01-08 27.200 242,500 +11,000 0.28% 6,596,000
2015-01-09 2015-01-07 29.600 231,500 -5,500 0.27% 6,852,400
2015-01-08 2015-01-06 30.000 237,000 -3,500 0.27% 7,110,000
2015-01-07 2015-01-05 29.900 240,500 +16,000 0.28% 7,190,950
2015-01-06 2015-01-02 34.800 224,500 +5,500 0.26% 7,812,600
2015-01-05 2014-12-31 35.500 219,000 +9,500 0.25% 7,774,500
2015-01-02 2014-12-29 39.200 209,500 -15,500 0.24% 8,212,400
2014-12-30 2014-12-24 25.100 225,000 +39,000 0.26% 5,647,500
2014-12-29 2014-12-22 45.013 186,000 +20,000 0.22% 8,372,419
2014-12-04 2014-12-02 45.013 166,000 +48 0.19% 7,472,159
2014-11-26 2014-11-24 45.013 165,952 -35,990 0.19% 7,469,998
2014-11-25 2014-11-21 55.816 201,942 -12,496 0.23% 11,271,620
2014-11-24 2014-11-20 28.208 214,438 +46,986 0.25% 6,048,899
2014-11-21 2014-11-19 23.207 167,452 -27,992 0.19% 3,886,009
2014-11-20 2014-11-18 29.609 195,444 +104,970 0.23% 5,786,814
2014-11-19 2014-11-17 15.204 90,474 -30,491 0.10% 1,375,602
2014-11-18 2014-11-14 4.751 120,965 +1,999 0.14% 574,750
2014-11-17 2014-11-13 4.751 118,966 -32,490 0.14% 565,252
2014-11-14 2014-11-12 4.851 151,456 +63,481 0.18% 734,774
2014-11-13 2014-11-11 4.001 87,975 +28,492 0.10% 352,002
2014-11-11 2014-11-07 3.751 59,483 +4,999 0.07% 223,126
2014-11-10 2014-11-06 4.001 54,484 -2,999 0.06% 217,999
2014-11-03 2014-10-30 3.501 57,483 +2,999 0.07% 201,249
2014-10-22 2014-10-20 3.551 54,484 -2,500 0.06% 193,474
2014-10-16 2014-10-14 3.451 56,984 +9,998 0.07% 196,652
2014-10-14 2014-10-10 3.601 46,986 -12,497 0.05% 169,198
2014-10-13 2014-10-09 3.801 59,483 -8,997 0.07% 226,101
2014-10-10 2014-10-08 3.751 68,480 -29,492 0.08% 256,874
2014-10-09 2014-10-07 3.501 97,972 -26,492 0.11% 343,001
2014-10-08 2014-10-06 3.201 124,464 +3,999 0.14% 398,400
2014-10-07 2014-10-03 3.251 120,465 +9,997 0.14% 391,624
2014-10-06 2014-09-30 3.201 110,468 +18,994 0.13% 353,600
2014-10-03 2014-09-29 3.401 91,474 +18,995 0.11% 311,101
2014-09-30 2014-09-26 3.851 72,479 -20,994 0.08% 279,125
2014-09-29 2014-09-25 3.601 93,473 +53,485 0.11% 336,600
2014-09-26 2014-09-24 3.751 39,988 -28,492 0.05% 149,998
2014-09-25 2014-09-23 3.001 68,480 +1,499 0.08% 205,499
2014-09-17 2014-09-15 2.951 66,981 -4,998 0.08% 197,651
2014-08-21 2014-08-19 2.851 71,979 +4,998 0.08% 205,199
2014-08-01 2014-07-30 3.001 66,981 +500 0.08% 201,001
2014-06-24 2014-06-20 2.701 66,481 +4,999 0.08% 179,551
2014-05-26 2014-05-22 2.651 61,482 +5,998 0.07% 162,974
2014-03-27 2014-03-25 2.651 55,484 -14,496 0.06% 147,075
2014-03-13 2014-03-11 2.676 69,980 +660 0.08% 187,267
2014-03-05 2014-03-03 2.727 69,320 +9,903 0.08% 189,001
2014-02-28 2014-02-26 2.777 59,417 -11,883 0.07% 165,001
2014-02-07 2014-02-05 2.979 71,300 -990 0.08% 212,400
2014-01-21 2014-01-17 2.878 72,290 -4,457 0.08% 208,049
2013-12-17 2013-12-13 2.979 76,747 -9,902 0.09% 228,626
2013-12-13 2013-12-11 3.080 86,649 +9,902 0.10% 266,873
2013-12-12 2013-12-10 3.080 76,747 -14,854 0.09% 236,376
2013-12-10 2013-12-06 3.130 91,601 +11,883 0.11% 286,750
2013-12-03 2013-11-29 3.222 79,718 +1,013 0.09% 256,838
2013-11-08 2013-11-06 3.017 78,705 +977 0.09% 237,474
2013-10-31 2013-10-29 2.966 77,728 +6,844 0.09% 230,551
2013-10-28 2013-10-24 2.966 70,884 -4,888 0.08% 210,251
2013-10-23 2013-10-21 2.864 75,772 +4,888 0.09% 217,000
2013-10-17 2013-10-15 2.864 70,884 -18,576 0.08% 203,001
2013-10-16 2013-10-11 3.068 89,460 +9,777 0.11% 274,500
2013-10-15 2013-10-10 3.273 79,683 +2,933 0.09% 260,800
2013-10-07 2013-10-03 2.915 76,750 +11,733 0.09% 223,725
2013-08-22 2013-08-20 2.813 65,017 +14,665 0.08% 182,874
2013-07-17 2013-07-15 3.222 50,352 +15,643 0.06% 162,226
2013-06-14 2013-06-11 3.068 34,709 +4,889 0.04% 106,501
2013-06-13 2013-06-10 3.171 29,820 -9,777 0.04% 94,550
2013-06-04 2013-05-31 3.017 39,597 +9,777 0.05% 119,475
2013-05-24 2013-05-22 3.068 29,820 -14,666 0.04% 91,500
2013-05-07 2013-05-03 2.659 44,486 -2,933 0.05% 118,301
2013-03-21 2013-03-19 2.813 47,419 -9,777 0.06% 133,376
2013-03-11 2013-03-07 2.951 57,196 +691 0.07% 168,763
2013-03-08 2013-03-06 2.951 56,505 +4,346 0.07% 166,724
2013-02-28 2013-02-26 2.899 52,159 -4,829 0.06% 151,200
2013-02-27 2013-02-25 3.002 56,988 +19,318 0.07% 171,099
2013-02-26 2013-02-22 3.106 37,670 -2,898 0.05% 116,999
2013-02-25 2013-02-21 3.106 40,568 -2,898 0.05% 126,000
2013-02-22 2013-02-20 3.106 43,466 -19,318 0.05% 135,001
2013-02-20 2013-02-18 3.106 62,784 +20,284 0.08% 195,001
2013-01-29 2013-01-25 3.002 42,500 -12,557 0.05% 127,601
2013-01-28 2013-01-24 3.106 55,057 +9,659 0.07% 171,001
2013-01-16 2013-01-14 3.106 45,398 -1,931 0.05% 141,001
2013-01-11 2013-01-09 2.899 47,329 +1,931 0.06% 137,199
2012-12-13 2012-12-11 2.692 45,398 +12,557 0.05% 122,201
2012-12-04 2012-11-30 2.557 32,841 +6,762 0.04% 83,981
2012-11-30 2012-11-28 2.609 26,079 +419 0.03% 68,052
2012-11-28 2012-11-26 2.620 25,660 +4,751 0.03% 67,229
2012-11-27 2012-11-23 2.609 20,909 +17,107 0.03% 54,561
2012-11-22 2012-11-20 2.841 3,802 -11,404 0.00% 10,801
2012-11-20 2012-11-16 2.788 15,206 -56,548 0.02% 42,399
2012-11-19 2012-11-15 2.841 71,754 -5,227 0.09% 203,849
2012-11-12 2012-11-08 2.999 76,981 +9,503 0.09% 230,849
2012-11-08 2012-11-06 3.051 67,478 +37,541 0.08% 205,901
2012-10-29 2012-10-25 2.999 29,937 -4,752 0.04% 89,774
2012-10-26 2012-10-24 3.051 34,689 +20,908 0.04% 105,849
2012-10-25 2012-10-22 2.946 13,781 +5,228 0.02% 40,601
2012-10-24 2012-10-19 3.051 8,553 -129,253 0.01% 26,098
2012-10-22 2012-10-18 2.736 137,806 +134,004 0.17% 376,999
2012-03-09 2012-03-07 3.694 3,802 +67 0.00% 14,046
2012-01-26 2012-01-19 3.052 3,735 -467 0.00% 11,399
2011-08-23 2011-08-19 6.532 4,202 -2,335 0.01% 27,448
2011-08-16 2011-08-12 6.532 6,537 -2,802 0.01% 42,700
2011-08-12 2011-08-10 5.782 9,339 -15,408 0.01% 54,002
2011-07-27 2011-07-25 7.175 24,747 +5,603 0.03% 177,548
2011-07-13 2011-07-11 7.496 19,144 -5,603 0.03% 143,499
2011-07-05 2011-06-30 7.067 24,747 +5,603 0.04% 174,898
2011-06-29 2011-06-27 7.496 19,144 -3,736 0.03% 143,499
2011-06-02 2011-05-31 7.496 22,880 -4,202 0.03% 171,503
2011-05-25 2011-05-23 7.603 27,082 -934 0.04% 205,900
2011-05-17 2011-05-13 7.067 28,016 -467 0.04% 198,001
2011-03-29 2011-03-25 7.389 28,483 +5,137 0.04% 210,452
2011-03-18 2011-03-16 7.924 23,346 +466 0.03% 184,996
2011-03-11 2011-03-09 9.029 22,880 +359 0.03% 206,590
2011-03-04 2011-03-02 8.920 22,521 -2,298 0.03% 200,898
2011-03-03 2011-03-01 8.812 24,819 -31,714 0.04% 218,697
2011-03-01 2011-02-25 8.920 56,533 +5,516 0.09% 504,301
2011-02-24 2011-02-22 9.791 51,017 +2,757 0.08% 499,496
2011-02-23 2011-02-21 10.008 48,260 +1,379 0.07% 483,003
2011-02-22 2011-02-18 9.247 46,881 +6,894 0.07% 433,501
2011-02-21 2011-02-17 9.573 39,987 -1,838 0.06% 382,803
2011-02-10 2011-02-08 9.247 41,825 +1,838 0.06% 386,749
2011-02-08 2011-02-02 9.138 39,987 +6,435 0.06% 365,403
2011-02-07 2011-01-31 9.247 33,552 +2,758 0.05% 310,250
2011-01-31 2011-01-27 9.464 30,794 +18,384 0.05% 291,447
2011-01-28 2011-01-26 9.029 12,410 -5,975 0.02% 112,053
2011-01-27 2011-01-25 9.138 18,385 -3,217 0.03% 168,003
2011-01-21 2011-01-19 9.682 21,602 +5,515 0.03% 209,150
2011-01-18 2011-01-14 9.791 16,087 -3,677 0.02% 157,504
2011-01-17 2011-01-13 9.682 19,764 +3,677 0.03% 191,355
2011-01-05 2011-01-03 8.812 16,087 -919 0.02% 141,754
2010-12-15 2010-12-13 9.464 17,006 +919 0.03% 160,952
2010-12-14 2010-12-10 9.356 16,087 +9,193 0.02% 150,504
2010-12-10 2010-12-08 9.573 6,894 -919 0.01% 65,998
2010-12-09 2010-12-07 9.900 7,813 -22,981 0.01% 77,345
2010-12-08 2010-12-06 10.770 30,794 -1,839 0.05% 331,647
2010-12-07 2010-12-03 11.423 32,633 +14,708 0.05% 372,753
2010-12-06 2010-12-02 9.356 17,925 +919 0.03% 167,700
2010-11-23 2010-11-19 8.703 17,006 +6,435 0.03% 148,002
2010-11-15 2010-11-11 8.524 10,571 +6,506 0.02% 90,110
2010-11-08 2010-11-04 8.081 4,065 -4,516 0.01% 32,851
2010-11-04 2010-11-02 7.528 8,581 -22,583 0.01% 64,597
2010-11-03 2010-11-01 8.192 31,164 -4,516 0.05% 255,301
2010-11-02 2010-10-29 8.524 35,680 +4,516 0.05% 304,147
2010-11-01 2010-10-28 8.414 31,164 +22,583 0.05% 262,201
2010-10-28 2010-10-26 8.081 8,581 +3,161 0.01% 69,347
2010-10-26 2010-10-22 8.967 5,420 +3,613 0.01% 48,602
2010-10-21 2010-10-19 9.742 1,807 +1,355 0.00% 17,604
2010-10-20 2010-10-18 9.189 452 -20,324 0.00% 4,153
2010-10-19 2010-10-15 9.631 20,776 +13,550 0.03% 200,101
2010-10-14 2010-10-12 10.074 7,226 -8,130 0.01% 72,796
2010-10-08 2010-10-06 10.185 15,356 -903 0.02% 156,399
2010-10-07 2010-10-05 9.853 16,259 +8,581 0.03% 160,196
2010-10-06 2010-10-04 10.628 7,678 +1,807 0.01% 81,599
2010-10-04 2010-09-29 8.856 5,871 +5,419 0.01% 51,996
2010-08-03 2010-07-30 5.867 452 -1,806 0.00% 2,652
2010-07-30 2010-07-28 5.535 2,258 +1,806 0.00% 12,499
2010-07-16 2010-07-14 5.369 452 -4,968 0.00% 2,427
2010-05-31 2010-05-27 5.978 5,420 -3,161 0.01% 32,401
2010-05-24 2010-05-19 5.757 8,581 -4,517 0.02% 49,398
2010-05-12 2010-05-10 7.085 13,098 -19,421 0.02% 92,801
2010-04-21 2010-04-19 6.864 32,519 +27,099 0.06% 223,201
2010-04-19 2010-04-15 6.089 5,420 -10,839 0.01% 33,001
2010-04-16 2010-04-14 5.978 16,259 -16,260 0.03% 97,198
2010-04-09 2010-04-07 4.982 32,519 -9,033 0.06% 162,001
2010-03-24 2010-03-22 4.982 41,552 -9,033 0.08% 207,001
2010-03-19 2010-03-17 5.092 50,585 -18,066 0.09% 257,601
2010-03-12 2010-03-10 5.283 68,651 +1,753 0.13% 362,660
2010-03-11 2010-03-09 5.453 66,898 -20,686 0.13% 364,800
2010-03-09 2010-03-05 5.510 87,584 -880 0.17% 482,577
2010-03-08 2010-03-04 5.567 88,464 +8,803 0.17% 492,451
2010-03-05 2010-03-03 5.453 79,661 +3,961 0.15% 434,398
2010-03-03 2010-03-01 5.623 75,700 +30,808 0.14% 425,698
2010-03-02 2010-02-26 5.794 44,892 +13,203 0.08% 260,100
2010-03-01 2010-02-25 4.942 31,689 +8,803 0.06% 156,602
2010-02-05 2010-02-03 4.828 22,886 +8,802 0.04% 110,499
2010-01-21 2010-01-19 5.453 14,084 -6,602 0.03% 76,801
2010-01-20 2010-01-18 5.112 20,686 -20,685 0.04% 105,752
2010-01-19 2010-01-15 4.999 41,371 +22,006 0.08% 206,799
2010-01-18 2010-01-14 4.885 19,365 +11,883 0.04% 94,599
2010-01-15 2010-01-13 5.453 7,482 +2,201 0.01% 40,800
2009-11-12 2009-11-10 3.446 5,281 +145 0.01% 18,201
2009-11-11 2009-11-09 3.446 5,136 -3,424 0.01% 17,701
2009-10-15 2009-10-13 3.388 8,560 -428 0.02% 29,002
2009-10-13 2009-10-09 3.446 8,988 -9,415 0.02% 30,977
2009-10-06 2009-10-02 3.388 18,403 +2,568 0.04% 62,350
2009-10-05 2009-09-30 3.330 15,835 +6,847 0.03% 52,724
2009-10-02 2009-09-29 3.388 8,988 -38,517 0.02% 30,452
2009-09-30 2009-09-28 3.388 47,505 +2,995 0.09% 160,948
2009-09-25 2009-09-23 3.388 44,510 -16,691 0.09% 150,801
2009-09-24 2009-09-22 3.388 61,201 -5,563 0.12% 207,351
2009-09-23 2009-09-21 3.388 66,764 -16,264 0.13% 226,198
2009-09-22 2009-09-18 3.388 83,028 -12,411 0.16% 281,301
2009-09-21 2009-09-17 3.330 95,439 -856 0.19% 317,775
2009-09-17 2009-09-15 3.388 96,295 +87,307 0.19% 326,250
2009-08-12 2009-08-10 3.271 8,988 +4,708 0.02% 29,402
2009-06-22 2009-06-18 3.534 4,280 +177 0.01% 15,127
2009-06-05 2009-06-03 3.534 4,103 -12,308 0.01% 14,501
2009-06-04 2009-06-02 3.412 16,411 +12,308 0.03% 56,001
2009-06-03 2009-06-01 3.412 4,103 -54,155 0.01% 14,001
2009-06-02 2009-05-29 2.901 58,258 +18,052 0.12% 168,980
2009-06-01 2009-05-27 2.559 40,206 -16,411 0.08% 102,899
2009-05-22 2009-05-20 2.706 56,617 +16,411 0.12% 153,180
2009-05-21 2009-05-19 2.840 40,206 +36,103 0.08% 114,169
2008-09-19 2008-09-17 3.412 4,103 -1,230 0.01% 14,001
2008-09-18 2008-09-16 3.656 5,333 +1,230 0.01% 19,498
2008-09-11 2008-09-09 4.753 4,103 -2,461 0.01% 19,502
2008-09-09 2008-09-05 4.753 6,564 +2,461 0.01% 31,199
2008-08-25 2008-08-20 5.686 4,103 +146 0.01% 23,331
2008-07-23 2008-07-21 6.824 3,957 -4,748 0.01% 27,001
2008-07-15 2008-07-11 6.571 8,705 -4,748 0.02% 57,200
2008-05-20 2008-05-16 7.582 13,453 -2,374 0.03% 101,999
2008-05-16 2008-05-14 7.329 15,827 -1,979 0.03% 115,998
2008-05-15 2008-05-13 7.456 17,806 -1,582 0.04% 132,753
2008-05-13 2008-05-08 7.456 19,388 +1,582 0.04% 144,547
2008-05-08 2008-05-06 7.708 17,806 +2,374 0.04% 137,253
2008-05-07 2008-05-05 7.582 15,432 -1,187 0.03% 117,003
2008-05-06 2008-05-02 7.835 16,619 +792 0.04% 130,203
2008-05-05 2008-04-30 7.582 15,827 +2,374 0.03% 119,998
2008-04-17 2008-04-15 7.329 13,453 -5,540 0.03% 98,599
2008-04-16 2008-04-14 7.456 18,993 -9,100 0.04% 141,602
2008-04-14 2008-04-10 7.203 28,093 -16,223 0.06% 202,348
2008-04-07 2008-04-02 7.582 44,316 +791 0.09% 335,998
2008-04-02 2008-03-31 7.708 43,525 -791 0.09% 335,501
2008-03-28 2008-03-26 7.835 44,316 +4,748 0.09% 347,198
2008-03-27 2008-03-25 7.582 39,568 -5,540 0.08% 300,000
2008-03-26 2008-03-20 7.961 45,108 -791 0.10% 359,103
2008-03-20 2008-03-18 7.961 45,899 -7,122 0.10% 365,400
2008-03-19 2008-03-17 7.076 53,021 +7,913 0.11% 375,199
2008-03-18 2008-03-14 7.708 45,108 +2,375 0.10% 347,703
2008-03-17 2008-03-13 8.593 42,733 -792 0.09% 367,196
2008-03-14 2008-03-12 9.351 43,525 +3,957 0.09% 407,001
2008-03-13 2008-03-11 9.477 39,568 +3,957 0.08% 374,999
2008-03-12 2008-03-10 9.983 35,611 -5,935 0.07% 355,498
2008-03-06 2008-03-04 11.373 41,546 -1,583 0.09% 472,495
2008-03-05 2008-03-03 11.626 43,129 +1,583 0.09% 501,398
2008-03-03 2008-02-28 12.131 41,546 +1,582 0.09% 503,994
2008-02-28 2008-02-26 12.384 39,964 -3,165 0.08% 494,903
2008-02-27 2008-02-25 12.005 43,129 +5,144 0.09% 517,748
2008-02-26 2008-02-22 13.142 37,985 -792 0.08% 499,196
2008-02-25 2008-02-21 10.867 38,777 -13,453 0.08% 421,403
2008-02-22 2008-02-20 11.752 52,230 +19,784 0.11% 613,802
2008-02-21 2008-02-19 12.257 32,446 -791 0.07% 397,702
2008-02-20 2008-02-18 12.384 33,237 +2,374 0.07% 411,598
2008-02-19 2008-02-15 12.384 30,863 +5,539 0.06% 382,199
2008-02-18 2008-02-14 13.395 25,324 +9,101 0.05% 339,206
2008-02-15 2008-02-13 13.900 16,223 +5,540 0.03% 225,501
2008-02-14 2008-02-12 18.196 10,683 0.02% 194,393

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top