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: FULBRIGHT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.170 25,090,000 +0 0.23% 4,265,300
2025-10-13 2025-10-09 0.170 25,090,000 +0 0.23% 4,265,300
2025-10-10 2025-10-08 0.170 25,090,000 +0 0.23% 4,265,300
2025-10-09 2025-10-06 0.170 25,090,000 +0 0.23% 4,265,300
2025-10-08 2025-10-03 0.170 25,090,000 +0 0.23% 4,265,300
2025-10-06 2025-10-02 0.170 25,090,000 +0 0.23% 4,265,300
2025-10-03 2025-09-30 0.170 25,090,000 +0 0.23% 4,265,300
2025-10-02 2025-09-29 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-30 2025-09-26 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-29 2025-09-25 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-26 2025-09-24 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-25 2025-09-23 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-24 2025-09-22 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-23 2025-09-19 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-22 2025-09-18 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-19 2025-09-17 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-18 2025-09-16 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-17 2025-09-15 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-16 2025-09-12 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-15 2025-09-11 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-12 2025-09-10 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-11 2025-09-09 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-10 2025-09-08 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-09 2025-09-05 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-08 2025-09-04 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-05 2025-09-03 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-04 2025-09-02 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-03 2025-09-01 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-02 2025-08-29 0.170 25,090,000 +0 0.23% 4,265,300
2025-09-01 2025-08-28 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-29 2025-08-27 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-28 2025-08-26 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-27 2025-08-25 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-26 2025-08-22 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-25 2025-08-21 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-22 2025-08-20 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-21 2025-08-19 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-20 2025-08-18 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-19 2025-08-15 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-18 2025-08-14 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-15 2025-08-13 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-14 2025-08-12 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-13 2025-08-11 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-12 2025-08-08 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-11 2025-08-07 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-08 2025-08-06 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-07 2025-08-05 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-06 2025-08-04 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-05 2025-08-01 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-04 2025-07-31 0.170 25,090,000 +0 0.23% 4,265,300
2025-08-01 2025-07-30 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-31 2025-07-29 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-30 2025-07-28 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-29 2025-07-25 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-28 2025-07-24 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-25 2025-07-23 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-24 2025-07-22 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-23 2025-07-21 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-22 2025-07-18 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-21 2025-07-17 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-18 2025-07-16 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-17 2025-07-15 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-16 2025-07-14 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-15 2025-07-11 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-14 2025-07-10 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-11 2025-07-09 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-10 2025-07-08 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-09 2025-07-07 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-08 2025-07-04 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-07 2025-07-03 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-04 2025-07-02 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-03 2025-06-30 0.170 25,090,000 +0 0.23% 4,265,300
2025-07-02 2025-06-27 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-30 2025-06-26 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-27 2025-06-25 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-26 2025-06-24 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-25 2025-06-23 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-24 2025-06-20 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-23 2025-06-19 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-20 2025-06-18 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-19 2025-06-17 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-18 2025-06-16 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-17 2025-06-13 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-16 2025-06-12 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-13 2025-06-11 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-12 2025-06-10 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-11 2025-06-09 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-10 2025-06-06 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-09 2025-06-05 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-06 2025-06-04 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-05 2025-06-03 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-04 2025-06-02 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-03 2025-05-30 0.170 25,090,000 +0 0.23% 4,265,300
2025-06-02 2025-05-29 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-30 2025-05-28 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-29 2025-05-27 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-28 2025-05-26 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-27 2025-05-23 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-26 2025-05-22 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-23 2025-05-21 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-22 2025-05-20 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-21 2025-05-19 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-20 2025-05-16 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-19 2025-05-15 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-16 2025-05-14 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-15 2025-05-13 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-14 2025-05-12 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-13 2025-05-09 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-12 2025-05-08 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-09 2025-05-07 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-08 2025-05-06 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-07 2025-05-02 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-06 2025-04-30 0.170 25,090,000 +0 0.23% 4,265,300
2025-05-02 2025-04-29 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-30 2025-04-28 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-29 2025-04-25 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-28 2025-04-24 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-25 2025-04-23 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-24 2025-04-22 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-23 2025-04-17 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-22 2025-04-16 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-17 2025-04-15 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-16 2025-04-14 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-15 2025-04-11 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-14 2025-04-10 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-11 2025-04-09 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-10 2025-04-08 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-09 2025-04-07 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-08 2025-04-03 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-07 2025-04-02 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-03 2025-04-01 0.170 25,090,000 +0 0.23% 4,265,300
2025-04-02 2025-03-31 0.170 25,090,000 -270,000 0.23% 4,265,300
2025-04-01 2025-03-28 0.168 25,360,000 +226,000 0.23% 4,260,480
2025-03-31 2025-03-27 0.147 25,134,000 -1,813,000 0.23% 3,694,698
2025-03-28 2025-03-26 0.208 26,947,000 +1,296,500 0.25% 5,604,976
2025-03-27 2025-03-25 0.119 25,650,500 -60,000 0.24% 3,052,410
2025-03-26 2025-03-24 0.120 25,710,500 +30,000 0.24% 3,085,260
2025-03-25 2025-03-21 0.131 25,680,500 -50,000 0.24% 3,364,146
2025-03-24 2025-03-20 0.141 25,730,500 -70,000 0.24% 3,628,000
2025-03-20 2025-03-18 0.173 25,800,500 +70,000 0.24% 4,463,486
2025-03-19 2025-03-17 0.176 25,730,500 -100,000 0.24% 4,528,568
2025-03-18 2025-03-14 0.180 25,830,500 -7,000 0.24% 4,649,490
2025-03-14 2025-03-12 0.184 25,837,500 +50,000 0.24% 4,754,100
2025-03-10 2025-03-06 0.185 25,787,500 +750,000 0.24% 4,770,688
2025-03-07 2025-03-05 0.187 25,037,500 +50,000 0.23% 4,682,012
2025-03-06 2025-03-04 0.189 24,987,500 -5,000 0.23% 4,722,638
2025-03-05 2025-03-03 0.189 24,992,500 +50,000 0.23% 4,723,582
2025-03-03 2025-02-27 0.196 24,942,500 +50,000 0.23% 4,888,730
2025-02-26 2025-02-24 0.193 24,892,500 +100,000 0.23% 4,804,252
2025-02-25 2025-02-21 0.192 24,792,500 -100,000 0.23% 4,760,160
2025-02-24 2025-02-20 0.197 24,892,500 +50,000 0.23% 4,903,822
2025-02-19 2025-02-17 0.204 24,842,500 +100,000 0.23% 5,067,870
2025-02-06 2025-02-04 0.203 24,742,500 -39,500 0.23% 5,022,728
2025-02-05 2025-02-03 0.207 24,782,000 +39,500 0.23% 5,129,874
2025-02-03 2025-01-24 0.206 24,742,500 -100,000 0.23% 5,096,955
2025-01-27 2025-01-23 0.201 24,842,500 +100,000 0.23% 4,993,342
2025-01-20 2025-01-16 0.210 24,742,500 +50,000 0.23% 5,195,925
2025-01-06 2025-01-02 0.208 24,692,500 -100,000 0.23% 5,136,040
2025-01-02 2024-12-27 0.201 24,792,500 -10,000 0.23% 4,983,292
2024-12-27 2024-12-20 0.207 24,802,500 -40,000 0.23% 5,134,118
2024-12-18 2024-12-16 0.225 24,842,500 -100,000 0.23% 5,589,562
2024-12-17 2024-12-13 0.233 24,942,500 +50,000 0.23% 5,811,602
2024-12-13 2024-12-11 0.234 24,892,500 +50,000 0.23% 5,824,845
2024-12-12 2024-12-10 0.240 24,842,500 -50,000 0.23% 5,962,200
2024-12-11 2024-12-09 0.239 24,892,500 +50,000 0.23% 5,949,308
2024-11-28 2024-11-26 0.238 24,842,500 -50,000 0.23% 5,912,515
2024-11-27 2024-11-25 0.241 24,892,500 +50,000 0.23% 5,999,092
2024-11-20 2024-11-18 0.265 24,842,500 -20,000 0.23% 6,583,262
2024-11-15 2024-11-13 0.260 24,862,500 -100,000 0.23% 6,464,250
2024-11-14 2024-11-12 0.270 24,962,500 -60,000 0.23% 6,739,875
2024-11-12 2024-11-08 0.280 25,022,500 +100,000 0.23% 7,006,300
2024-11-08 2024-11-06 0.265 24,922,500 -50,000 0.23% 6,604,462
2024-11-07 2024-11-05 0.275 24,972,500 -50,000 0.23% 6,867,438
2024-11-04 2024-10-31 0.280 25,022,500 -50,000 0.23% 7,006,300
2024-11-01 2024-10-30 0.290 25,072,500 +100,000 0.23% 7,271,025
2024-10-30 2024-10-28 0.305 24,972,500 +70,000 0.23% 7,616,612
2024-10-24 2024-10-22 0.345 24,902,500 -100,000 0.23% 8,591,362
2024-10-23 2024-10-21 0.350 25,002,500 +100,000 0.23% 8,750,875
2024-10-22 2024-10-18 0.360 24,902,500 -85,000 0.23% 8,964,900
2024-10-18 2024-10-16 0.350 24,987,500 -180,000 0.23% 8,745,625
2024-10-17 2024-10-15 0.365 25,167,500 +264,500 0.23% 9,186,138
2024-10-16 2024-10-14 0.370 24,903,000 +65,500 0.23% 9,214,110
2024-10-10 2024-10-08 0.395 24,837,500 -65,000 0.23% 9,810,812
2024-10-09 2024-10-07 0.460 24,902,500 +100,000 0.23% 11,455,150
2024-10-08 2024-10-04 0.460 24,802,500 +100,000 0.23% 11,409,150
2024-10-07 2024-10-03 0.460 24,702,500 -1,400,000 0.23% 11,363,150
2024-10-04 2024-10-02 0.580 26,102,500 +1,520,000 0.24% 15,139,450
2024-10-03 2024-09-30 0.365 24,582,500 +15,000 0.23% 8,972,612
2024-10-02 2024-09-27 0.325 24,567,500 -650,000 0.23% 7,984,438
2024-09-30 2024-09-26 0.295 25,217,500 -50,000 0.23% 7,439,162
2024-09-27 2024-09-25 0.275 25,267,500 +50,000 0.23% 6,948,563
2024-09-17 2024-09-13 0.280 25,217,500 -250,000 0.23% 7,060,900
2024-09-11 2024-09-09 0.226 25,467,500 -141,000 0.23% 5,755,655
2024-09-10 2024-09-05 0.246 25,608,500 +200,000 0.24% 6,299,691
2024-09-09 2024-09-04 0.260 25,408,500 -200,000 0.23% 6,606,210
2024-09-05 2024-09-03 0.270 25,608,500 +200,000 0.24% 6,914,295
2024-08-28 2024-08-26 0.280 25,408,500 +10,000 0.23% 7,114,380
2024-08-15 2024-08-13 0.300 25,398,500 +50,000 0.23% 7,619,550
2024-08-14 2024-08-12 0.280 25,348,500 -1,000 0.23% 7,097,580
2024-08-12 2024-08-08 0.275 25,349,500 +51,000 0.23% 6,971,113
2024-08-09 2024-08-07 0.280 25,298,500 +833,000 0.23% 7,083,580
2024-08-08 2024-08-06 0.295 24,465,500 -120,000 0.23% 7,217,322
2024-08-07 2024-08-05 0.290 24,585,500 +267,500 0.23% 7,129,795
2024-08-06 2024-08-02 0.315 24,318,000 +90,000 0.22% 7,660,170
2024-08-05 2024-08-01 0.315 24,228,000 +20,000 0.22% 7,631,820
2024-08-02 2024-07-31 0.310 24,208,000 -50,000 0.22% 7,504,480
2024-07-31 2024-07-29 0.305 24,258,000 +150,000 0.22% 7,398,690
2024-07-26 2024-07-24 0.345 24,108,000 -50,000 0.22% 8,317,260
2024-07-24 2024-07-22 0.350 24,158,000 -100,000 0.22% 8,455,300
2024-07-23 2024-07-19 0.350 24,258,000 +100,000 0.22% 8,490,300
2024-07-22 2024-07-18 0.360 24,158,000 -50,000 0.22% 8,696,880
2024-07-17 2024-07-15 0.395 24,208,000 +100,000 0.22% 9,562,160
2024-07-12 2024-07-10 0.390 24,108,000 -19,000 0.22% 9,402,120
2024-07-11 2024-07-09 0.355 24,127,000 -31,000 0.22% 8,565,085
2024-07-09 2024-07-05 0.400 24,158,000 -318,000 0.22% 9,663,200
2024-07-08 2024-07-04 0.405 24,476,000 +368,000 0.23% 9,912,780
2024-07-04 2024-07-02 0.400 24,108,000 +50,000 0.22% 9,643,200
2024-07-02 2024-06-27 0.425 24,058,000 +50,000 0.22% 10,224,650
2024-06-27 2024-06-25 0.405 24,008,000 -110,000 0.22% 9,723,240
2024-06-26 2024-06-24 0.390 24,118,000 -593,000 0.22% 9,406,020
2024-06-25 2024-06-21 0.460 24,711,000 +188,000 0.23% 11,367,060
2024-06-24 2024-06-20 0.295 24,523,000 -10,000 0.23% 7,234,285
2024-06-21 2024-06-19 0.310 24,533,000 +20,000 0.23% 7,605,230
2024-06-17 2024-06-13 0.350 24,513,000 -50,000 0.23% 8,579,550
2024-06-14 2024-06-12 0.340 24,563,000 -410,000 0.23% 8,351,420
2024-06-13 2024-06-11 0.430 24,973,000 +40,000 0.23% 10,738,390
2024-06-12 2024-06-07 0.435 24,933,000 +51,000 0.23% 10,845,855
2024-06-11 2024-06-06 0.395 24,882,000 +34,000 0.23% 9,828,390
2024-06-07 2024-06-05 0.440 24,848,000 -80,000 0.23% 10,933,120
2024-06-06 2024-06-04 0.460 24,928,000 +80,000 0.23% 11,466,880
2024-06-05 2024-06-03 0.450 24,848,000 +100,000 0.23% 11,181,600
2024-06-04 2024-05-31 0.495 24,748,000 -100,000 0.23% 12,250,260
2024-06-03 2024-05-30 0.500 24,848,000 +10,000 0.23% 12,424,000
2024-05-31 2024-05-29 0.600 24,838,000 -30,000 0.23% 14,902,800
2024-05-30 2024-05-28 0.580 24,868,000 -230,000 0.23% 14,423,440
2024-05-29 2024-05-27 0.710 25,098,000 -2,102,000 0.23% 17,819,580
2024-05-21 2024-05-17 0.380 27,200,000 +1,156,500 0.25% 10,336,000
2024-05-20 2024-05-16 0.248 26,043,500 -90,000 0.24% 6,458,788
2024-05-17 2024-05-14 0.231 26,133,500 +200,000 0.24% 6,036,838
2024-05-16 2024-05-13 0.235 25,933,500 -1,000 0.24% 6,094,372
2024-05-14 2024-05-10 0.243 25,934,500 +51,000 0.24% 6,302,084
2024-05-09 2024-05-07 0.245 25,883,500 +50,000 0.24% 6,341,458
2024-05-07 2024-05-03 0.260 25,833,500 -50,000 0.24% 6,716,710
2024-05-06 2024-05-02 0.235 25,883,500 -100,000 0.24% 6,082,622
2024-05-03 2024-04-30 0.230 25,983,500 +100,000 0.24% 5,976,205
2024-05-02 2024-04-29 0.243 25,883,500 -50,000 0.24% 6,289,690
2024-04-30 2024-04-26 0.217 25,933,500 -50,000 0.24% 5,627,570
2024-04-29 2024-04-25 0.207 25,983,500 -40,000 0.24% 5,378,584
2024-04-26 2024-04-24 0.207 26,023,500 +40,000 0.24% 5,386,864
2024-04-23 2024-04-19 0.206 25,983,500 +50,000 0.24% 5,352,601
2024-04-22 2024-04-18 0.219 25,933,500 +150,000 0.24% 5,679,436
2024-04-19 2024-04-17 0.207 25,783,500 -50,000 0.24% 5,337,184
2024-04-18 2024-04-16 0.213 25,833,500 -104,500 0.24% 5,502,536
2024-04-17 2024-04-15 0.229 25,938,000 +155,000 0.24% 5,939,802
2024-04-12 2024-04-10 0.255 25,783,000 -30,000 0.24% 6,574,665
2024-04-11 2024-04-09 0.249 25,813,000 +30,000 0.24% 6,427,437
2024-04-10 2024-04-08 0.225 25,783,000 -50,000 0.24% 5,801,175
2024-04-09 2024-04-05 0.249 25,833,000 -30,000 0.24% 6,432,417
2024-04-08 2024-04-03 0.260 25,863,000 -200,000 0.24% 6,724,380
2024-04-03 2024-03-28 0.295 26,063,000 -100,000 0.24% 7,688,585
2024-04-02 2024-03-27 0.280 26,163,000 -57,000 0.24% 7,325,640
2024-03-27 2024-03-25 0.310 26,220,000 +100,000 0.24% 8,128,200
2024-03-26 2024-03-22 0.325 26,120,000 +50,000 0.24% 8,489,000
2024-03-25 2024-03-21 0.325 26,070,000 -100,000 0.24% 8,472,750
2024-03-21 2024-03-19 0.330 26,170,000 -200,000 0.24% 8,636,100
2024-03-19 2024-03-15 0.350 26,370,000 +300,000 0.24% 9,229,500
2024-03-13 2024-03-11 0.335 26,070,000 +50,000 0.24% 8,733,450
2024-03-11 2024-03-07 0.350 26,020,000 -50,000 0.24% 9,107,000
2024-03-07 2024-03-05 0.340 26,070,000 +60,000 0.24% 8,863,800
2024-03-06 2024-03-04 0.370 26,010,000 +100,000 0.24% 9,623,700
2024-03-04 2024-02-29 0.355 25,910,000 +50,000 0.24% 9,198,050
2024-03-01 2024-02-28 0.355 25,860,000 -133,000 0.24% 9,180,300
2024-02-29 2024-02-27 0.380 25,993,000 +43,000 0.24% 9,877,340
2024-02-28 2024-02-26 0.345 25,950,000 +50,000 0.24% 8,952,750
2024-02-26 2024-02-22 0.295 25,900,000 +40,000 0.24% 7,640,500
2024-02-23 2024-02-21 0.300 25,860,000 -50,000 0.24% 7,758,000
2024-02-22 2024-02-20 0.305 25,910,000 +50,000 0.24% 7,902,550
2024-02-21 2024-02-19 0.290 25,860,000 +50,000 0.24% 7,499,400
2024-02-20 2024-02-16 0.305 25,810,000 -100,000 0.24% 7,872,050
2024-02-14 2024-02-07 0.241 25,910,000 +100,000 0.24% 6,244,310
2024-02-08 2024-02-06 0.241 25,810,000 -67,000 0.24% 6,220,210
2024-02-07 2024-02-05 0.235 25,877,000 +1,117,000 0.24% 6,081,095
2024-02-05 2024-02-01 0.246 24,760,000 +60,000 0.23% 6,090,960
2024-02-02 2024-01-31 0.242 24,700,000 -161,500 0.23% 5,977,400
2024-02-01 2024-01-30 0.239 24,861,500 -68,500 0.23% 5,941,898
2024-01-30 2024-01-26 0.280 24,930,000 +100,000 0.23% 6,980,400
2024-01-29 2024-01-25 0.315 24,830,000 -271,500 0.23% 7,821,450
2024-01-26 2024-01-24 0.260 25,101,500 +271,500 0.23% 6,526,390
2024-01-25 2024-01-23 0.235 24,830,000 -15,000 0.23% 5,835,050
2024-01-24 2024-01-22 0.228 24,845,000 +15,000 0.23% 5,664,660
2024-01-23 2024-01-19 0.250 24,830,000 -50,000 0.23% 6,207,500
2024-01-22 2024-01-18 0.275 24,880,000 +50,000 0.23% 6,842,000
2024-01-18 2024-01-16 0.275 24,830,000 -200,000 0.23% 6,828,250
2024-01-17 2024-01-15 0.290 25,030,000 +100,000 0.23% 7,258,700
2024-01-16 2024-01-12 0.330 24,930,000 +100,000 0.23% 8,226,900
2024-01-10 2024-01-08 0.390 24,830,000 +10,000 0.23% 9,683,700
2024-01-08 2024-01-04 0.435 24,820,000 -487,000 0.23% 10,796,700
2024-01-05 2024-01-03 0.435 25,307,000 +487,000 0.23% 11,008,545
2024-01-04 2024-01-02 0.450 24,820,000 -20,000 0.23% 11,169,000
2024-01-03 2023-12-29 0.510 24,840,000 -16,000 0.23% 12,668,400
2024-01-02 2023-12-28 0.435 24,856,000 -20,000 0.23% 10,812,360
2023-12-29 2023-12-27 0.450 24,876,000 +40,000 0.23% 11,194,200
2023-12-28 2023-12-22 0.490 24,836,000 -70,000 0.23% 12,169,640
2023-12-27 2023-12-21 0.590 24,906,000 +8,000 0.23% 14,694,540
2023-12-22 2023-12-20 0.395 24,898,000 +30,000 0.23% 9,834,710
2023-12-21 2023-12-19 0.360 24,868,000 -10,000 0.23% 8,952,480
2023-12-12 2023-12-08 0.270 24,878,000 -50,000 0.23% 6,717,060
2023-12-07 2023-12-05 0.295 24,928,000 -5,000 0.23% 7,353,760
2023-12-06 2023-12-04 0.310 24,933,000 +5,000 0.23% 7,729,230
2023-11-30 2023-11-28 0.325 24,928,000 +50,000 0.23% 8,101,600
2023-11-28 2023-11-24 0.370 24,878,000 +30,000 0.23% 9,204,860
2023-11-27 2023-11-23 0.370 24,848,000 -50,000 0.23% 9,193,760
2023-11-23 2023-11-21 0.355 24,898,000 +50,000 0.23% 8,838,790
2023-11-21 2023-11-17 0.390 24,848,000 -100,000 0.23% 9,690,720
2023-11-20 2023-11-16 0.420 24,948,000 -4,000 0.23% 10,478,160
2023-11-17 2023-11-15 0.425 24,952,000 +100,000 0.23% 10,604,600
2023-11-10 2023-11-08 0.465 24,852,000 -100,000 0.23% 11,556,180
2023-11-09 2023-11-07 0.465 24,952,000 +100,000 0.23% 11,602,680
2023-11-07 2023-11-03 0.480 24,852,000 -100,000 0.23% 11,928,960
2023-11-06 2023-11-02 0.465 24,952,000 +100,000 0.23% 11,602,680
2023-11-02 2023-10-31 0.455 24,852,000 -50,000 0.23% 11,307,660
2023-10-31 2023-10-27 0.485 24,902,000 +40,000 0.23% 12,077,470
2023-10-30 2023-10-26 0.460 24,862,000 -20,000 0.23% 11,436,520
2023-10-27 2023-10-25 0.475 24,882,000 -50,000 0.23% 11,818,950
2023-10-26 2023-10-24 0.465 24,932,000 -50,000 0.23% 11,593,380
2023-10-25 2023-10-20 0.490 24,982,000 +150,000 0.23% 12,241,180
2023-10-24 2023-10-19 0.560 24,832,000 +224,000 0.23% 13,905,920
2023-10-20 2023-10-18 0.560 24,608,000 -165,000 0.23% 13,780,480
2023-10-19 2023-10-17 0.610 24,773,000 +85,000 0.23% 15,111,530
2023-10-18 2023-10-16 0.440 24,688,000 +90,000 0.23% 10,862,720
2023-10-13 2023-10-11 0.510 24,598,000 -40,000 0.23% 12,544,980
2023-10-12 2023-10-10 0.430 24,638,000 +5,000 0.23% 10,594,340
2023-10-11 2023-10-09 0.510 24,633,000 -140,000 0.23% 12,562,830
2023-09-29 2023-09-27 0.560 24,773,000 -28,000 0.23% 13,872,880
2023-09-28 2023-09-26 0.700 24,801,000 -20,000 0.23% 17,360,700
2023-09-27 2023-09-25 0.700 24,821,000 -496,000 0.23% 17,374,700
2023-09-26 2023-09-22 0.900 25,317,000 +10,000 0.23% 22,785,300
2023-09-25 2023-09-21 0.850 25,307,000 -12,000 0.23% 21,510,950
2023-09-21 2023-09-19 0.800 25,319,000 -39,000 0.23% 20,255,200
2023-09-20 2023-09-18 0.910 25,358,000 +490,000 0.23% 23,075,780
2023-09-19 2023-09-15 1.070 24,868,000 -8,000 0.23% 26,608,760
2023-09-18 2023-09-14 1.100 24,876,000 +22,000 0.23% 27,363,600
2023-09-15 2023-09-13 1.160 24,854,000 -34,000 0.23% 28,830,640
2023-09-14 2023-09-12 1.150 24,888,000 -65,500 0.23% 28,621,200
2023-09-13 2023-09-11 1.100 24,953,500 +27,500 0.23% 27,448,850
2023-09-12 2023-09-07 1.150 24,926,000 +127,000 0.23% 28,664,900
2023-09-11 2023-09-06 1.260 24,799,000 +355,000 0.23% 31,246,740
2023-09-07 2023-09-05 1.160 24,444,000 +94,000 0.23% 28,355,040
2023-09-06 2023-09-04 1.150 24,350,000 -9,000 0.22% 28,002,500
2023-09-05 2023-08-31 1.130 24,359,000 -169,000 0.22% 27,525,670
2023-09-04 2023-08-30 1.030 24,528,000 +234,000 0.23% 25,263,840
2023-08-31 2023-08-29 1.090 24,294,000 +80,000 0.22% 26,480,460
2023-08-29 2023-08-25 1.290 24,214,000 -6,000 0.22% 31,236,060
2023-08-28 2023-08-24 1.330 24,220,000 -12,000 0.22% 32,212,600
2023-08-25 2023-08-23 1.320 24,232,000 +24,000 0.22% 31,986,240
2023-08-24 2023-08-22 1.320 24,208,000 -40,000 0.22% 31,954,560
2023-08-23 2023-08-21 1.310 24,248,000 -149,500 0.22% 31,764,880
2023-08-22 2023-08-18 1.260 24,397,500 +159,000 0.22% 30,740,850
2023-08-21 2023-08-17 1.500 24,238,500 -370,500 0.22% 36,357,750
2023-08-18 2023-08-16 1.450 24,609,000 +28,500 0.23% 35,683,050
2023-08-17 2023-08-15 1.730 24,580,500 +375,000 0.23% 42,524,265
2023-08-16 2023-08-14 1.700 24,205,500 -20,500 0.22% 41,149,350
2023-08-15 2023-08-11 1.490 24,226,000 -69,500 0.22% 36,096,740
2023-08-14 2023-08-10 1.580 24,295,500 -25,500 0.22% 38,386,890
2023-08-11 2023-08-09 1.620 24,321,000 +45,000 0.22% 39,400,020
2023-08-10 2023-08-08 1.410 24,276,000 +69,000 0.22% 34,229,160
2023-08-09 2023-08-07 1.660 24,207,000 +80,000 0.22% 40,183,620
2023-08-08 2023-08-04 1.660 24,127,000 -197,000 0.22% 40,050,820
2023-08-04 2023-08-02 1.810 24,324,000 -793,500 0.22% 44,026,440
2023-08-03 2023-08-01 1.820 25,117,500 -1,408,500 0.23% 45,713,850
2023-08-02 2023-07-31 1.980 26,526,000 +539,000 0.24% 52,521,480
2023-08-01 2023-07-28 1.240 25,987,000 +883,000 0.24% 32,223,880
2023-04-21 2023-04-19 3.200 25,104,000 +20,000 0.23% 80,332,800
2023-03-13 2023-03-09 3.200 25,084,000 +60,000 0.23% 80,268,800
2023-03-03 2023-03-01 3.200 25,024,000 +20,000 0.23% 80,076,800
2023-02-28 2023-02-24 3.200 25,004,000 +200,000 0.23% 80,012,800
2023-02-14 2023-02-10 3.200 24,804,000 +60,000 0.23% 79,372,800
2022-08-26 2022-08-24 3.200 24,744,000 -200,000 0.23% 79,180,800
2022-04-04 2022-03-31 3.200 24,944,000 -400,000 0.23% 79,820,800
2022-04-01 2022-03-30 3.140 25,344,000 -1,159,000 0.23% 79,580,160
2022-03-31 2022-03-29 3.520 26,503,000 +13,000 0.24% 93,290,560
2022-03-29 2022-03-25 3.520 26,490,000 +100,000 0.24% 93,244,800
2022-03-28 2022-03-24 3.520 26,390,000 +20,000 0.24% 92,892,800
2022-03-22 2022-03-18 3.520 26,370,000 +1,115,000 0.24% 92,822,400
2022-03-21 2022-03-17 3.120 25,255,000 +999,000 0.23% 78,795,600
2022-03-18 2022-03-16 3.060 24,256,000 -32,000 0.22% 74,223,360
2022-03-17 2022-03-15 2.820 24,288,000 +25,000 0.22% 68,492,160
2022-03-16 2022-03-14 2.990 24,263,000 -2,000 0.22% 72,546,370
2022-03-15 2022-03-11 3.150 24,265,000 -20,000 0.22% 76,434,750
2022-03-14 2022-03-10 3.030 24,285,000 -20,000 0.22% 73,583,550
2022-03-11 2022-03-09 2.830 24,305,000 -20,000 0.22% 68,783,150
2022-03-10 2022-03-08 2.660 24,325,000 +30,000 0.22% 64,704,500
2022-03-09 2022-03-07 2.870 24,295,000 +20,000 0.22% 69,726,650
2022-03-08 2022-03-04 2.890 24,275,000 +5,000 0.22% 70,154,750
2022-03-07 2022-03-03 3.150 24,270,000 +10,000 0.22% 76,450,500
2022-03-04 2022-03-02 3.360 24,260,000 -30,000 0.22% 81,513,600
2022-03-03 2022-03-01 3.450 24,290,000 -10,000 0.22% 83,800,500
2022-03-01 2022-02-25 3.440 24,300,000 -6,000 0.22% 83,592,000
2022-02-28 2022-02-24 3.410 24,306,000 -6,000 0.22% 82,883,460
2022-02-25 2022-02-23 3.600 24,312,000 +10,000 0.22% 87,523,200
2022-02-24 2022-02-22 3.340 24,302,000 +20,000 0.22% 81,168,680
2022-02-23 2022-02-21 3.560 24,282,000 -10,000 0.22% 86,443,920
2022-02-21 2022-02-17 3.800 24,292,000 -20,000 0.22% 92,309,600
2022-02-17 2022-02-15 3.780 24,312,000 -92,000 0.22% 91,899,360
2022-02-16 2022-02-14 3.780 24,404,000 +94,000 0.23% 92,247,120
2022-02-15 2022-02-11 3.670 24,310,000 +2,000 0.22% 89,217,700
2022-02-14 2022-02-10 3.770 24,308,000 -20,000 0.22% 91,641,160
2022-02-11 2022-02-09 3.620 24,328,000 -20,000 0.22% 88,067,360
2022-02-09 2022-02-07 3.670 24,348,000 +16,000 0.22% 89,357,160
2022-02-08 2022-02-04 3.630 24,332,000 -10,000 0.22% 88,325,160
2022-02-07 2022-01-31 3.600 24,342,000 -145,000 0.22% 87,631,200
2022-02-04 2022-01-27 3.650 24,487,000 +34,000 0.23% 89,377,550
2022-01-28 2022-01-26 3.780 24,453,000 +10,000 0.23% 92,432,340
2022-01-27 2022-01-25 3.750 24,443,000 -65,000 0.23% 91,661,250
2022-01-26 2022-01-24 3.840 24,508,000 -55,000 0.23% 94,110,720
2022-01-25 2022-01-21 3.940 24,563,000 +46,000 0.23% 96,778,220
2022-01-24 2022-01-20 4.060 24,517,000 +51,000 0.23% 99,539,020
2022-01-21 2022-01-19 3.990 24,466,000 -11,500 0.23% 97,619,340
2022-01-20 2022-01-18 3.940 24,477,500 +9,000 0.23% 96,441,350
2022-01-19 2022-01-17 3.960 24,468,500 -45,000 0.23% 96,895,260
2022-01-18 2022-01-14 3.800 24,513,500 -55,000 0.23% 93,151,300
2022-01-17 2022-01-13 3.460 24,568,500 +38,000 0.23% 85,007,010
2022-01-14 2022-01-12 4.030 24,530,500 -25,500 0.23% 98,857,915
2022-01-13 2022-01-11 3.900 24,556,000 -20,000 0.23% 95,768,400
2022-01-12 2022-01-10 3.880 24,576,000 +13,000 0.23% 95,354,880
2022-01-11 2022-01-07 3.920 24,563,000 -52,000 0.23% 96,286,960
2022-01-10 2022-01-06 3.820 24,615,000 +30,000 0.23% 94,029,300
2022-01-07 2022-01-05 3.770 24,585,000 +1,239,000 0.23% 92,685,450
2022-01-06 2022-01-04 3.890 23,346,000 -1,334,000 0.22% 90,815,940
2022-01-05 2022-01-03 3.900 24,680,000 -113,000 0.23% 96,252,000
2022-01-04 2021-12-31 3.520 24,793,000 -100,000 0.23% 87,271,360
2022-01-03 2021-12-29 3.350 24,893,000 -149,000 0.23% 83,391,550
2021-12-30 2021-12-28 3.270 25,042,000 +26,000 0.23% 81,887,340
2021-12-29 2021-12-24 2.790 25,016,000 -202,500 0.23% 69,794,640
2021-12-28 2021-12-22 2.260 25,218,500 -7,000 0.23% 56,993,810
2021-12-23 2021-12-21 2.390 25,225,500 -20,000 0.23% 60,288,945
2021-12-22 2021-12-20 2.240 25,245,500 +167,000 0.23% 56,549,920
2021-12-21 2021-12-17 2.500 25,078,500 +82,000 0.23% 62,696,250
2021-12-20 2021-12-16 2.630 24,996,500 -51,500 0.23% 65,740,795
2021-12-17 2021-12-15 2.530 25,048,000 +7,000 0.23% 63,371,440
2021-12-16 2021-12-14 2.540 25,041,000 -85,500 0.23% 63,604,140
2021-12-15 2021-12-13 2.980 25,126,500 +11,000 0.23% 74,876,970
2021-12-14 2021-12-10 3.100 25,115,500 +27,000 0.23% 77,858,050
2021-12-13 2021-12-09 3.120 25,088,500 -46,000 0.23% 78,276,120
2021-12-10 2021-12-08 3.080 25,134,500 -3,000 0.23% 77,414,260
2021-12-09 2021-12-07 3.270 25,137,500 -340,000 0.23% 82,199,625
2021-12-08 2021-12-06 3.040 25,477,500 -56,000 0.23% 77,451,600
2021-12-07 2021-12-03 3.270 25,533,500 +500 0.24% 83,494,545
2021-12-06 2021-12-02 3.040 25,533,000 +228,500 0.24% 77,620,320
2021-12-03 2021-12-01 3.510 25,304,500 -18,500 0.23% 88,818,795
2021-12-02 2021-11-30 3.680 25,323,000 -230,000 0.23% 93,188,640
2021-12-01 2021-11-29 3.780 25,553,000 +1,289,500 0.26% 96,590,340
2021-11-30 2021-11-26 4.730 24,263,500 -2,667,500 0.24% 114,766,355
2021-11-29 2021-11-25 5.000 26,931,000 +3,370,000 0.27% 134,655,000
2021-11-26 2021-11-24 4.440 23,561,000 -6,997,500 0.24% 104,610,840
2021-11-25 2021-11-23 4.500 30,558,500 +5,053,000 0.31% 137,513,250
2021-11-24 2021-11-22 3.920 25,505,500 +38,000 0.26% 99,981,560
2021-11-23 2021-11-19 3.530 25,467,500 +1,863,000 0.26% 89,900,275
2021-11-22 2021-11-18 3.550 23,604,500 -23,000 0.24% 83,795,975
2021-11-19 2021-11-17 3.830 23,627,500 +130,500 0.24% 90,493,325
2021-11-17 2021-11-15 3.760 23,497,000 +65,000 0.24% 88,348,720
2021-11-16 2021-11-12 3.710 23,432,000 -7,000 0.24% 86,932,720
2021-11-15 2021-11-11 3.700 23,439,000 +8,500 0.24% 86,724,300
2021-11-12 2021-11-10 3.600 23,430,500 -205,000 0.24% 84,349,800
2021-11-11 2021-11-09 3.570 23,635,500 +268,000 0.24% 84,378,735
2021-11-10 2021-11-08 3.430 23,367,500 -99,000 0.24% 80,150,525
2021-11-09 2021-11-05 3.300 23,466,500 -7,000 0.24% 77,439,450
2021-11-08 2021-11-04 3.580 23,473,500 -5,924,000 0.24% 84,035,130
2021-11-05 2021-11-03 3.570 29,397,500 -9,000 0.30% 104,949,075
2021-11-04 2021-11-02 3.550 29,406,500 +329,500 0.30% 104,393,075
2021-11-03 2021-11-01 3.720 29,077,000 +79,000 0.30% 108,166,440
2021-11-02 2021-10-29 3.740 28,998,000 +86,500 0.30% 108,452,520
2021-11-01 2021-10-28 3.780 28,911,500 +5,500 0.30% 109,285,470
2021-10-29 2021-10-27 3.920 28,906,000 -111,000 0.30% 113,311,520
2021-10-28 2021-10-26 3.730 29,017,000 -82,500 0.30% 108,233,410
2021-10-27 2021-10-25 4.000 29,099,500 +52,000 0.30% 116,398,000
2021-10-26 2021-10-22 3.590 29,047,500 -37,000 0.30% 104,280,525
2021-10-25 2021-10-21 3.430 29,084,500 +186,500 0.30% 99,759,835
2021-10-22 2021-10-20 3.500 28,898,000 +794,000 0.30% 101,143,000
2021-10-21 2021-10-19 3.810 28,104,000 -1,464,000 0.29% 107,076,240
2021-10-20 2021-10-18 4.160 29,568,000 +609,000 0.30% 123,002,880
2021-10-19 2021-10-15 3.840 28,959,000 -11,000 0.30% 111,202,560
2021-10-18 2021-10-12 3.670 28,970,000 -532,500 0.30% 106,319,900
2021-10-15 2021-10-11 3.510 29,502,500 +122,500 0.30% 103,553,775
2021-10-12 2021-10-08 3.440 29,380,000 -343,500 0.30% 101,067,200
2021-10-11 2021-10-07 3.360 29,723,500 +713,000 0.30% 99,870,960
2021-10-08 2021-10-06 3.230 29,010,500 -148,500 0.30% 93,703,915
2021-10-07 2021-10-05 3.800 29,159,000 +43,000 0.30% 110,804,200
2021-10-06 2021-10-04 3.900 29,116,000 +3,008,500 0.30% 113,552,400
2021-10-05 2021-09-30 3.020 26,107,500 +3,488,500 0.27% 78,844,650
2021-10-04 2021-09-29 3.350 22,619,000 +8,887,000 0.23% 75,773,650
2021-09-30 2021-09-28 2.320 13,732,000 +35,000 0.14% 31,858,240
2021-09-29 2021-09-27 2.020 13,697,000 +11,244,000 0.14% 27,667,940
2021-09-28 2021-09-24 2.230 2,453,000 +48,000 0.03% 5,470,190
2021-09-27 2021-09-23 2.910 2,405,000 -9,000 0.02% 6,998,550
2021-09-24 2021-09-21 2.900 2,414,000 +157,000 0.02% 7,000,600
2021-09-23 2021-09-20 2.900 2,257,000 -60,000 0.02% 6,545,300
2021-09-21 2021-09-17 2.980 2,317,000 +848,000 0.02% 6,904,660
2021-09-20 2021-09-16 3.530 1,469,000 +286,000 0.02% 5,185,570
2021-09-17 2021-09-15 3.980 1,183,000 -11,000 0.01% 4,708,340
2021-09-16 2021-09-14 3.880 1,194,000 -37,000 0.01% 4,632,720
2021-09-15 2021-09-13 5.150 1,231,000 +15,000 0.01% 6,339,650
2021-09-14 2021-09-10 5.540 1,216,000 +115,000 0.01% 6,736,640
2021-09-13 2021-09-09 5.430 1,101,000 +31,000 0.01% 5,978,430
2021-09-10 2021-09-08 6.300 1,070,000 +126,000 0.01% 6,741,000
2021-09-09 2021-09-07 7.330 944,000 -200,000 0.01% 6,919,520
2021-09-08 2021-09-06 8.250 1,144,000 -40,000 0.01% 9,438,000
2021-09-07 2021-09-03 7.200 1,184,000 +291,500 0.01% 8,524,800
2021-09-06 2021-09-02 6.610 892,500 +66,000 0.01% 5,899,425
2021-09-03 2021-09-01 6.150 826,500 -5,000 0.01% 5,082,975
2021-09-02 2021-08-31 5.930 831,500 +41,500 0.01% 4,930,795
2021-09-01 2021-08-30 6.050 790,000 -105,500 0.01% 4,779,500
2021-08-31 2021-08-27 6.500 895,500 +94,000 0.01% 5,820,750
2021-08-30 2021-08-26 5.180 801,500 -9,000 0.01% 4,151,770
2021-08-27 2021-08-25 6.370 810,500 +159,000 0.01% 5,162,885
2021-08-26 2021-08-24 7.480 651,500 +7,000 0.01% 4,873,220
2021-08-25 2021-08-23 7.680 644,500 +41,000 0.01% 4,949,760
2021-08-24 2021-08-20 10.500 603,500 +5,000 0.01% 6,336,750
2021-08-23 2021-08-19 10.000 598,500 +50,000 0.01% 5,985,000
2021-08-20 2021-08-18 11.700 548,500 -21,000 0.01% 6,417,450
2021-08-19 2021-08-17 12.620 569,500 +45,000 0.01% 7,187,090
2021-08-18 2021-08-16 13.300 524,500 -97,000 0.01% 6,975,850
2021-08-17 2021-08-13 13.400 621,500 +70,000 0.01% 8,328,100
2021-08-16 2021-08-12 12.920 551,500 +81,000 0.01% 7,125,380
2021-08-13 2021-08-11 13.820 470,500 -166,500 0.00% 6,502,310
2021-08-12 2021-08-10 13.200 637,000 +186,000 0.01% 8,408,400
2021-08-11 2021-08-09 12.220 451,000 -4,500 0.00% 5,511,220
2021-08-10 2021-08-06 11.800 455,500 -5,500 0.00% 5,374,900
2021-08-09 2021-08-05 12.200 461,000 -11,500 0.00% 5,624,200
2021-08-06 2021-08-04 12.120 472,500 +18,000 0.00% 5,726,700
2021-08-05 2021-08-03 12.500 454,500 +72,000 0.00% 5,681,250
2021-08-04 2021-08-02 13.700 382,500 -22,500 0.00% 5,240,250
2021-08-03 2021-07-30 12.500 405,000 -25,000 0.00% 5,062,500
2021-08-02 2021-07-29 12.440 430,000 +27,500 0.00% 5,349,200
2021-07-30 2021-07-28 11.180 402,500 -6,000 0.00% 4,499,950
2021-07-29 2021-07-27 10.580 408,500 -12,000 0.00% 4,321,930
2021-07-28 2021-07-26 12.600 420,500 +10,000 0.00% 5,298,300
2021-07-27 2021-07-23 14.220 410,500 +12,500 0.00% 5,837,310
2021-07-26 2021-07-22 15.880 398,000 +5,000 0.00% 6,320,240
2021-07-23 2021-07-21 13.200 393,000 +17,500 0.00% 5,187,600
2021-07-22 2021-07-20 14.300 375,500 +65,500 0.00% 5,369,650
2021-07-21 2021-07-19 16.100 310,000 -32,000 0.00% 4,991,000
2021-07-20 2021-07-16 19.900 342,000 +56,500 0.00% 6,805,800
2021-07-19 2021-07-15 21.250 285,500 +8,000 0.00% 6,066,875
2021-07-16 2021-07-14 22.800 277,500 +28,000 0.00% 6,327,000
2021-07-14 2021-07-12 26.500 249,500 +6,000 0.00% 6,611,750
2021-07-13 2021-07-09 27.300 243,500 -8,000 0.00% 6,647,550
2021-07-12 2021-07-08 26.800 251,500 +12,000 0.00% 6,740,200
2021-07-09 2021-07-07 28.700 239,500 +35,000 0.00% 6,873,650
2021-07-08 2021-07-06 27.400 204,500 +5,000 0.00% 5,603,300
2021-07-05 2021-06-30 28.900 199,500 -37,500 0.00% 5,765,550
2021-07-02 2021-06-29 28.100 237,000 +25,000 0.00% 6,659,700
2021-06-29 2021-06-25 28.500 212,000 +38,000 0.00% 6,042,000
2021-06-28 2021-06-24 30.350 174,000 +1,000 0.00% 5,280,900
2021-06-25 2021-06-23 27.800 173,000 -16,500 0.00% 4,809,400
2021-06-24 2021-06-22 28.750 189,500 -41,000 0.00% 5,448,125
2021-06-23 2021-06-21 29.100 230,500 +91,500 0.00% 6,707,550
2021-06-22 2021-06-18 28.450 139,000 +2,000 0.00% 3,954,550
2021-06-18 2021-06-16 29.250 137,000 +2,000 0.00% 4,007,250
2021-06-17 2021-06-15 31.350 135,000 -6,000 0.00% 4,232,250
2021-06-11 2021-06-09 32.650 141,000 +22,000 0.00% 4,603,650
2021-06-09 2021-06-07 34.250 119,000 +2,000 0.00% 4,075,750
2021-06-08 2021-06-04 35.550 117,000 -500 0.00% 4,159,350
2021-06-07 2021-06-03 35.650 117,500 +2,000 0.00% 4,188,875
2021-06-04 2021-06-02 36.900 115,500 +10,000 0.00% 4,261,950
2021-06-03 2021-06-01 38.350 105,500 -9,000 0.00% 4,045,925
2021-06-02 2021-05-31 35.000 114,500 +1,000 0.00% 4,007,500
2021-06-01 2021-05-28 38.000 113,500 -4,000 0.00% 4,313,000
2021-05-31 2021-05-27 39.300 117,500 +3,000 0.00% 4,617,750
2021-05-28 2021-05-26 40.300 114,500 +4,000 0.00% 4,614,350
2021-05-27 2021-05-25 41.750 110,500 -13,000 0.00% 4,613,375
2021-05-25 2021-05-21 41.200 123,500 +4,500 0.00% 5,088,200
2021-05-24 2021-05-20 41.200 119,000 +19,500 0.00% 4,902,800
2021-05-21 2021-05-18 45.150 99,500 -2,500 0.00% 4,492,425
2021-05-20 2021-05-17 46.700 102,000 +2,500 0.00% 4,763,400
2021-05-18 2021-05-14 46.500 99,500 +1,500 0.00% 4,626,750
2021-05-14 2021-05-12 51.150 98,000 +500 0.00% 5,012,700
2021-05-12 2021-05-10 50.300 97,500 -1,000 0.00% 4,904,250
2021-05-10 2021-05-06 51.800 98,500 -1,000 0.00% 5,102,300
2021-05-07 2021-05-05 53.500 99,500 -1,000 0.00% 5,323,250
2021-05-06 2021-05-04 56.500 100,500 +1,000 0.00% 5,678,250
2021-05-05 2021-05-03 58.450 99,500 +1,000 0.00% 5,815,775
2021-05-04 2021-04-30 60.050 98,500 -1,000 0.00% 5,914,925
2021-04-30 2021-04-28 59.500 99,500 +2,000 0.00% 5,920,250
2021-04-29 2021-04-27 60.750 97,500 +1,000 0.00% 5,923,125
2021-04-27 2021-04-23 61.000 96,500 -1,500 0.00% 5,886,500
2021-04-26 2021-04-22 60.500 98,000 -1,500 0.00% 5,929,000
2021-04-23 2021-04-21 59.700 99,500 +39,500 0.00% 5,940,150
2021-04-22 2021-04-20 68.600 60,000 -15,500 0.00% 4,116,000
2021-04-21 2021-04-19 68.100 75,500 +7,500 0.00% 5,141,550
2021-04-20 2021-04-16 69.000 68,000 +5,000 0.00% 4,692,000
2021-04-16 2021-04-14 64.400 63,000 -8,500 0.00% 4,057,200
2021-04-15 2021-04-13 62.950 71,500 -7,500 0.00% 4,500,925
2021-04-14 2021-04-12 62.350 79,000 +11,000 0.00% 4,925,650
2021-04-13 2021-04-09 61.800 68,000 -1,500 0.00% 4,202,400
2021-04-09 2021-04-07 63.200 69,500 +1,000 0.00% 4,392,400
2021-04-07 2021-03-31 57.800 68,500 -12,500 0.00% 3,959,300
2021-04-01 2021-03-30 57.000 81,000 +6,500 0.00% 4,617,000
2021-03-31 2021-03-29 58.600 74,500 +2,500 0.00% 4,365,700
2021-03-30 2021-03-26 63.000 72,000 -17,000 0.00% 4,536,000
2021-03-29 2021-03-25 56.550 89,000 +8,000 0.00% 5,032,950
2021-03-26 2021-03-24 57.500 81,000 -9,500 0.00% 4,657,500
2021-03-25 2021-03-23 56.600 90,500 -9,000 0.00% 5,122,300
2021-03-24 2021-03-22 56.100 99,500 +19,000 0.00% 5,581,950
2021-03-23 2021-03-19 57.250 80,500 -3,500 0.00% 4,608,625
2021-03-22 2021-03-18 55.950 84,000 -3,000 0.00% 4,699,800
2021-03-19 2021-03-17 56.250 87,000 +19,000 0.00% 4,893,750
2021-03-18 2021-03-16 59.250 68,000 -6,500 0.00% 4,029,000
2021-03-17 2021-03-15 53.500 74,500 -12,000 0.00% 3,985,750
2021-03-16 2021-03-12 50.850 86,500 +22,000 0.00% 4,398,525
2021-03-15 2021-03-11 53.000 64,500 -1,000 0.00% 3,418,500
2021-03-12 2021-03-10 50.850 65,500 -4,500 0.00% 3,330,675
2021-03-11 2021-03-09 48.950 70,000 -43,000 0.00% 3,426,500
2021-03-10 2021-03-08 49.000 113,000 +44,500 0.00% 5,537,000
2021-03-09 2021-03-05 52.200 68,500 +500 0.00% 3,575,700
2021-03-08 2021-03-04 52.500 68,000 +9,000 0.00% 3,570,000
2021-03-05 2021-03-03 54.800 59,000 -9,500 0.00% 3,233,200
2021-03-04 2021-03-02 53.000 68,500 +5,000 0.00% 3,630,500
2021-03-03 2021-03-01 53.700 63,500 +16,000 0.00% 3,409,950
2021-03-02 2021-02-26 52.300 47,500 -500 0.00% 2,484,250
2021-03-01 2021-02-25 55.650 48,000 -28,500 0.00% 2,671,200
2021-02-26 2021-02-24 53.050 76,500 +4,000 0.00% 4,058,325
2021-02-25 2021-02-23 57.000 72,500 -16,500 0.00% 4,132,500
2021-02-24 2021-02-22 61.450 89,000 +26,000 0.00% 5,469,050
2021-02-23 2021-02-19 69.000 63,000 +9,000 0.00% 4,347,000
2021-02-22 2021-02-18 69.000 54,000 +1,000 0.00% 3,726,000
2021-02-18 2021-02-16 67.500 53,000 +500 0.00% 3,577,500
2021-02-17 2021-02-11 60.200 52,500 -120,500 0.00% 3,160,500
2021-02-10 2021-02-08 50.050 173,000 +10,000 0.00% 8,658,650
2021-02-09 2021-02-05 53.050 163,000 -12,000 0.00% 8,647,150
2021-02-08 2021-02-04 52.500 175,000 +11,000 0.00% 9,187,500
2021-02-05 2021-02-03 46.350 164,000 -21,000 0.00% 7,601,400
2021-02-04 2021-02-02 45.000 185,000 +34,000 0.00% 8,325,000
2021-02-03 2021-02-01 44.600 151,000 +1,000 0.00% 6,734,600
2021-02-02 2021-01-29 42.350 150,000 -500 0.00% 6,352,500
2021-02-01 2021-01-28 40.000 150,500 -8,500 0.00% 6,020,000
2021-01-29 2021-01-27 41.900 159,000 -12,000 0.00% 6,662,100
2021-01-28 2021-01-26 44.350 171,000 -1,222,500 0.00% 7,583,850
2021-01-27 2021-01-25 45.350 1,393,500 +1,111,000 0.02% 63,195,225
2021-01-25 2021-01-21 30.500 282,500 +2,500 0.00% 8,616,250
2021-01-22 2021-01-20 30.000 280,000 +5,000 0.00% 8,400,000
2021-01-21 2021-01-19 29.300 275,000 -11,000 0.00% 8,057,500
2021-01-20 2021-01-18 28.650 286,000 -1,500 0.00% 8,193,900
2021-01-19 2021-01-15 28.500 287,500 +2,500 0.00% 8,193,750
2021-01-18 2021-01-14 29.250 285,000 -5,000 0.00% 8,336,250
2021-01-15 2021-01-13 28.750 290,000 +7,000 0.00% 8,337,500
2021-01-14 2021-01-12 29.700 283,000 +10,000 0.00% 8,405,100
2021-01-13 2021-01-11 29.750 273,000 +1,500 0.00% 8,121,750
2021-01-12 2021-01-08 28.500 271,500 +15,000 0.00% 7,737,750
2021-01-11 2021-01-07 28.300 256,500 +7,000 0.00% 7,258,950
2021-01-08 2021-01-06 29.000 249,500 +3,000 0.00% 7,235,500
2021-01-07 2021-01-05 30.450 246,500 +500 0.00% 7,505,925
2021-01-06 2021-01-04 30.650 246,000 -17,500 0.00% 7,539,900
2021-01-05 2020-12-31 30.200 263,500 +8,000 0.00% 7,957,700
2021-01-04 2020-12-29 28.400 255,500 -20,000 0.00% 7,256,200
2020-12-29 2020-12-24 29.100 275,500 -3,000 0.00% 8,017,050
2020-12-28 2020-12-22 27.500 278,500 -2,000 0.00% 7,658,750
2020-12-23 2020-12-21 28.000 280,500 +4,000 0.00% 7,854,000
2020-12-22 2020-12-18 29.050 276,500 +2,000 0.00% 8,032,325
2020-12-21 2020-12-17 28.700 274,500 -2,500 0.00% 7,878,150
2020-12-18 2020-12-16 28.000 277,000 -3,000 0.00% 7,756,000
2020-12-17 2020-12-15 27.650 280,000 -6,000 0.00% 7,742,000
2020-12-16 2020-12-14 27.350 286,000 +1,000 0.00% 7,822,100
2020-12-15 2020-12-11 28.400 285,000 -6,000 0.00% 8,094,000
2020-12-11 2020-12-09 28.300 291,000 +4,000 0.00% 8,235,300
2020-12-10 2020-12-08 28.850 287,000 +240,000 0.00% 8,279,950
2020-12-09 2020-12-07 29.000 47,000 -100,500 0.00% 1,363,000
2020-12-08 2020-12-04 26.500 147,500 -696,000 0.00% 3,908,750
2020-12-07 2020-12-03 28.400 843,500 +716,500 0.01% 23,955,400
2020-12-04 2020-12-02 27.300 127,000 -101,500 0.00% 3,467,100
2020-12-03 2020-12-01 24.600 228,500 -11,500 0.00% 5,621,100
2020-12-02 2020-11-30 23.950 240,000 -9,500 0.00% 5,748,000
2020-12-01 2020-11-27 22.400 249,500 -2,000 0.00% 5,588,800
2020-11-30 2020-11-26 22.300 251,500 +6,500 0.00% 5,608,450
2020-11-27 2020-11-25 22.800 245,000 -94,000 0.00% 5,586,000
2020-11-26 2020-11-24 24.050 339,000 +500 0.00% 8,152,950
2020-11-25 2020-11-23 24.900 338,500 -5,000 0.00% 8,428,650
2020-11-24 2020-11-20 24.250 343,500 -2,000 0.00% 8,329,875
2020-11-23 2020-11-19 24.300 345,500 -4,000 0.00% 8,395,650
2020-11-20 2020-11-18 23.900 349,500 -19,000 0.00% 8,353,050
2020-11-19 2020-11-17 23.850 368,500 -14,500 0.00% 8,788,725
2020-11-17 2020-11-13 24.000 383,000 +8,000 0.00% 9,192,000
2020-11-16 2020-11-12 23.700 375,000 +18,500 0.00% 8,887,500
2020-11-11 2020-11-09 23.150 356,500 -13,500 0.00% 8,252,975
2020-11-10 2020-11-06 23.050 370,000 -13,500 0.00% 8,528,500
2020-11-09 2020-11-05 23.050 383,500 +20,000 0.00% 8,839,675
2020-11-06 2020-11-04 22.400 363,500 +1,000 0.00% 8,142,400
2020-11-05 2020-11-03 21.450 362,500 +7,500 0.00% 7,775,625
2020-11-04 2020-11-02 21.550 355,000 +6,500 0.00% 7,650,250
2020-11-03 2020-10-30 21.450 348,500 +62,000 0.00% 7,475,325
2020-11-02 2020-10-29 22.200 286,500 +9,000 0.00% 6,360,300
2020-10-30 2020-10-28 22.500 277,500 +6,000 0.00% 6,243,750
2020-10-29 2020-10-27 24.350 271,500 +5,000 0.00% 6,611,025
2020-10-28 2020-10-23 26.800 266,500 -7,000 0.00% 7,142,200
2020-10-27 2020-10-22 25.950 273,500 +500 0.00% 7,097,325
2020-10-23 2020-10-21 26.100 273,000 -4,000 0.00% 7,125,300
2020-10-22 2020-10-20 23.400 277,000 +2,000 0.00% 6,481,800
2020-10-20 2020-10-16 21.500 275,000 -15,000 0.00% 5,912,500
2020-10-19 2020-10-15 22.050 290,000 -500 0.00% 6,394,500
2020-10-16 2020-10-14 22.400 290,500 -3,500 0.00% 6,507,200
2020-10-15 2020-10-12 22.850 294,000 -101,500 0.00% 6,717,900
2020-10-14 2020-10-09 20.100 395,500 -1,000 0.00% 7,949,550
2020-10-12 2020-10-08 20.700 396,500 -150,500 0.00% 8,207,550
2020-10-09 2020-10-07 19.700 547,000 +17,500 0.01% 10,775,900
2020-10-08 2020-10-06 19.820 529,500 -40,500 0.01% 10,494,690
2020-10-07 2020-10-05 18.740 570,000 +5,000 0.01% 10,681,800
2020-10-06 2020-09-30 19.880 565,000 +64,000 0.01% 11,232,200
2020-10-05 2020-09-29 19.380 501,000 -20,500 0.01% 9,709,380
2020-09-30 2020-09-28 20.250 521,500 -58,000 0.01% 10,560,375
2020-09-29 2020-09-25 16.820 579,500 +40,500 0.01% 9,747,190
2020-09-28 2020-09-24 19.280 539,000 +25,500 0.01% 10,391,920
2020-09-25 2020-09-23 21.100 513,500 -2,000 0.01% 10,834,850
2020-09-24 2020-09-22 21.400 515,500 -18,000 0.01% 11,031,700
2020-09-23 2020-09-21 23.000 533,500 +9,500 0.01% 12,270,500
2020-09-22 2020-09-18 24.000 524,000 +95,500 0.01% 12,576,000
2020-09-21 2020-09-17 25.000 428,500 +19,000 0.00% 10,712,500
2020-09-18 2020-09-16 26.000 409,500 +58,500 0.00% 10,647,000
2020-09-17 2020-09-15 25.050 351,000 +118,000 0.00% 8,792,550
2020-09-16 2020-09-14 28.300 233,000 +500 0.00% 6,593,900
2020-09-15 2020-09-11 28.300 232,500 +7,500 0.00% 6,579,750
2020-09-14 2020-09-10 28.000 225,000 +6,000 0.00% 6,300,000
2020-09-11 2020-09-09 27.750 219,000 -5,000 0.00% 6,077,250
2020-09-10 2020-09-08 28.350 224,000 -11,000 0.00% 6,350,400
2020-09-09 2020-09-07 25.700 235,000 -73,500 0.00% 6,039,500
2020-09-08 2020-09-04 26.750 308,500 -1,500 0.00% 8,252,375
2020-09-07 2020-09-03 27.500 310,000 -2,000 0.00% 8,525,000
2020-09-04 2020-09-02 27.800 312,000 +30,500 0.00% 8,673,600
2020-09-03 2020-09-01 28.000 281,500 +10,500 0.00% 7,882,000
2020-09-02 2020-08-31 27.600 271,000 +45,500 0.00% 7,479,600
2020-08-31 2020-08-27 28.100 225,500 -21,000 0.00% 6,336,550
2020-08-28 2020-08-26 25.800 246,500 -14,000 0.00% 6,359,700
2020-08-27 2020-08-25 26.750 260,500 +6,000 0.00% 6,968,375
2020-08-26 2020-08-24 27.000 254,500 +13,500 0.00% 6,871,500
2020-08-25 2020-08-21 29.900 241,000 +7,500 0.00% 7,205,900
2020-08-24 2020-08-20 29.700 233,500 +12,000 0.00% 6,934,950
2020-08-21 2020-08-19 31.700 221,500 +25,000 0.00% 7,021,550
2020-08-20 2020-08-18 30.700 196,500 -17,500 0.00% 6,032,550
2020-08-19 2020-08-17 28.850 214,000 -31,500 0.00% 6,173,900
2020-08-18 2020-08-14 27.200 245,500 +114,000 0.00% 6,677,600
2020-08-17 2020-08-13 24.550 131,500 +10,000 0.00% 3,228,325
2020-08-14 2020-08-12 24.400 121,500 -7,000 0.00% 2,964,600
2020-08-13 2020-08-11 27.100 128,500 -5,500 0.00% 3,482,350
2020-08-12 2020-08-10 30.450 134,000 -19,000 0.00% 4,080,300
2020-08-11 2020-08-07 33.000 153,000 +41,500 0.00% 5,049,000
2020-08-10 2020-08-06 34.450 111,500 +31,500 0.00% 3,841,175
2020-08-06 2020-08-04 34.800 80,000 -80,000 0.00% 2,784,000
2020-08-05 2020-08-03 37.050 160,000 +110,000 0.00% 5,928,000
2020-07-31 2020-07-29 31.850 50,000 -50,000 0.00% 1,592,500
2020-07-30 2020-07-28 30.000 100,000 +15,000 0.00% 3,000,000
2020-07-28 2020-07-24 27.700 85,000 -10,000 0.00% 2,354,500
2020-07-27 2020-07-23 28.450 95,000 -5,000 0.00% 2,702,750
2020-07-24 2020-07-22 27.300 100,000 +10,000 0.00% 2,730,000
2020-07-23 2020-07-21 26.200 90,000 -5,000 0.00% 2,358,000
2020-07-22 2020-07-20 25.050 95,000 +35,000 0.00% 2,379,750
2020-07-20 2020-07-16 24.700 60,000 +10,000 0.00% 1,482,000
2020-07-17 2020-07-15 23.750 50,000 +15,000 0.00% 1,187,500
2020-07-16 2020-07-14 25.250 35,000 -15,000 0.00% 883,750
2020-07-15 2020-07-13 26.500 50,000 -20,000 0.00% 1,325,000
2020-07-14 2020-07-10 20.400 70,000 -90,000 0.00% 1,428,000
2020-07-13 2020-07-09 17.420 160,000 -5,000 0.00% 2,787,200
2020-07-10 2020-07-08 17.840 165,000 -575,000 0.00% 2,943,600
2020-07-09 2020-07-07 16.580 740,000 +490,000 0.01% 12,269,200
2020-07-08 2020-07-06 13.620 250,000 +20,000 0.00% 3,405,000
2020-07-07 2020-07-03 11.960 230,000 -20,000 0.00% 2,750,800
2020-07-06 2020-07-02 10.800 250,000 +5,000 0.00% 2,700,000
2020-06-29 2020-06-24 10.920 245,000 -65,000 0.00% 2,675,400
2020-06-26 2020-06-23 11.020 310,000 +260,000 0.00% 3,416,200
2020-06-24 2020-06-22 10.700 50,000 +5,000 0.00% 535,000
2020-06-23 2020-06-19 10.560 45,000 -45,000 0.00% 475,200
2020-06-22 2020-06-18 9.810 90,000 +15,000 0.00% 882,900
2020-06-19 2020-06-17 11.420 75,000 -10,000 0.00% 856,500
2020-06-18 2020-06-16 11.940 85,000 -10,000 0.00% 1,014,900
2020-06-17 2020-06-15 9.780 95,000 +50,000 0.00% 929,100
2020-06-16 2020-06-12 7.130 45,000 -30,000 0.00% 320,850
2020-06-15 2020-06-11 6.930 75,000 +25,000 0.00% 519,750
2020-06-10 2020-06-08 6.400 50,000 -50,000 0.00% 320,000
2020-04-27 2020-04-23 5.950 100,000 +20,000 0.00% 595,000
2020-04-24 2020-04-22 6.030 80,000 +30,000 0.00% 482,400
2020-03-27 2020-03-25 5.330 50,000 +20,000 0.00% 266,500
2020-03-26 2020-03-24 4.970 30,000 +5,000 0.00% 149,100
2020-03-25 2020-03-23 4.780 25,000 -10,000 0.00% 119,500
2020-03-23 2020-03-19 5.460 35,000 +10,000 0.00% 191,100
2020-03-17 2020-03-13 6.540 25,000 +10,000 0.00% 163,500
2020-03-16 2020-03-12 7.150 15,000 +5,000 0.00% 107,250
2020-03-02 2020-02-27 8.140 10,000 -5,000 0.00% 81,400
2020-02-25 2020-02-21 7.900 15,000 -20,000 0.00% 118,500
2020-02-19 2020-02-17 8.200 35,000 -25,000 0.00% 287,000
2020-02-18 2020-02-14 8.130 60,000 +30,000 0.00% 487,800
2020-02-17 2020-02-13 7.500 30,000 -35,000 0.00% 225,000
2020-02-14 2020-02-12 7.260 65,000 +10,000 0.00% 471,900
2020-02-13 2020-02-11 7.360 55,000 -10,000 0.00% 404,800
2020-02-12 2020-02-10 7.220 65,000 +20,000 0.00% 469,300
2020-01-30 2020-01-24 7.430 45,000 +10,000 0.00% 334,350
2020-01-23 2020-01-21 7.290 35,000 +20,000 0.00% 255,150
2020-01-21 2020-01-17 7.450 15,000 +10,000 0.00% 111,750
2020-01-20 2020-01-16 7.520 5,000 -10,000 0.00% 37,600
2020-01-16 2020-01-14 7.440 15,000 -10,000 0.00% 111,600
2020-01-10 2020-01-08 7.460 25,000 +20,000 0.00% 186,500
2019-11-28 2019-11-26 7.800 5,000 -10,000 0.00% 39,000
2019-11-26 2019-11-22 8.000 15,000 -5,000 0.00% 120,000
2019-11-22 2019-11-20 8.210 20,000 -30,000 0.00% 164,200
2019-11-19 2019-11-15 8.460 50,000 -10,000 0.00% 423,000
2019-11-15 2019-11-13 8.300 60,000 -5,000 0.00% 498,000
2019-10-30 2019-10-28 7.130 65,000 -10,000 0.00% 463,450
2019-10-15 2019-10-11 7.060 75,000 +5,000 0.00% 529,500
2019-09-18 2019-09-16 7.520 70,000 +35,000 0.00% 526,400
2019-09-02 2019-08-29 7.530 35,000 +10,000 0.00% 263,550
2019-08-21 2019-08-19 7.710 25,000 -25,000 0.00% 192,750
2019-08-06 2019-08-02 8.370 50,000 +25,000 0.00% 418,500
2019-08-05 2019-08-01 8.700 25,000 -20,000 0.00% 217,500
2019-07-26 2019-07-24 8.940 45,000 -10,000 0.00% 402,300
2019-07-25 2019-07-23 8.920 55,000 +10,000 0.00% 490,600
2019-07-24 2019-07-22 9.200 45,000 -5,000 0.00% 414,000
2019-07-23 2019-07-19 8.740 50,000 -5,000 0.00% 437,000
2019-07-22 2019-07-18 8.720 55,000 +10,000 0.00% 479,600
2019-07-19 2019-07-17 8.980 45,000 -10,000 0.00% 404,100
2019-07-16 2019-07-12 8.700 55,000 -5,000 0.00% 478,500
2019-07-15 2019-07-11 8.720 60,000 +5,000 0.00% 523,200
2019-07-12 2019-07-10 8.700 55,000 +5,000 0.00% 478,500
2019-07-10 2019-07-08 8.680 50,000 +10,000 0.00% 434,000
2019-07-08 2019-07-04 9.490 40,000 -20,000 0.00% 379,600
2019-07-05 2019-07-03 10.180 60,000 +20,000 0.00% 610,800
2019-07-04 2019-07-02 9.480 40,000 -15,000 0.00% 379,200
2019-07-02 2019-06-27 8.550 55,000 +15,000 0.00% 470,250
2019-06-25 2019-06-21 8.710 40,000 -20,000 0.00% 348,400
2019-06-24 2019-06-20 8.740 60,000 +5,000 0.00% 524,400
2019-06-17 2019-06-13 8.300 55,000 +10,000 0.00% 456,500
2019-06-14 2019-06-12 8.400 45,000 +5,000 0.00% 378,000
2019-06-13 2019-06-11 9.260 40,000 +5,000 0.00% 370,400
2019-06-12 2019-06-10 9.250 35,000 +15,000 0.00% 323,750
2019-06-06 2019-06-04 8.940 20,000 -5,000 0.00% 178,800
2019-05-30 2019-05-28 8.550 25,000 +5,000 0.00% 213,750
2019-05-20 2019-05-16 9.180 20,000 +5,000 0.00% 183,600
2019-04-10 2019-04-08 11.200 15,000 -5,000 0.00% 168,000
2019-04-08 2019-04-03 11.360 20,000 +5,000 0.00% 227,200
2019-03-27 2019-03-25 11.440 15,000 -5,000 0.00% 171,600
2019-03-15 2019-03-13 11.680 20,000 -5,000 0.00% 233,600
2019-03-14 2019-03-12 12.000 25,000 +5,000 0.00% 300,000
2019-03-06 2019-03-04 11.480 20,000 -5,000 0.00% 229,600
2019-02-25 2019-02-21 12.260 25,000 +5,000 0.00% 306,500
2019-02-20 2019-02-18 12.440 20,000 -10,000 0.00% 248,800
2019-02-19 2019-02-15 12.560 30,000 -10,000 0.00% 376,800
2019-02-18 2019-02-14 12.920 40,000 -5,000 0.00% 516,800
2019-02-15 2019-02-13 13.060 45,000 +5,000 0.00% 587,700
2019-02-13 2019-02-11 13.020 40,000 +5,000 0.00% 520,800
2019-02-12 2019-02-08 12.940 35,000 -5,000 0.00% 452,900
2019-02-11 2019-02-04 13.500 40,000 -10,000 0.00% 540,000
2019-02-01 2019-01-30 14.040 50,000 +10,000 0.00% 702,000
2019-01-30 2019-01-28 13.680 40,000 +10,000 0.00% 547,200
2019-01-29 2019-01-25 14.280 30,000 -20,000 0.00% 428,400
2019-01-28 2019-01-24 13.860 50,000 -5,000 0.00% 693,000
2019-01-24 2019-01-22 13.360 55,000 +15,000 0.00% 734,800
2019-01-23 2019-01-21 14.120 40,000 +10,000 0.00% 564,800
2019-01-22 2019-01-18 14.620 30,000 +10,000 0.00% 438,600
2019-01-18 2019-01-16 15.600 20,000 -100,000 0.00% 312,000
2019-01-17 2019-01-15 14.820 120,000 +10,000 0.00% 1,778,400
2019-01-16 2019-01-14 14.920 110,000 -5,000 0.00% 1,641,200
2019-01-15 2019-01-11 14.100 115,000 +5,000 0.00% 1,621,500
2019-01-14 2019-01-10 15.780 110,000 -65,000 0.00% 1,735,800
2019-01-11 2019-01-09 14.260 175,000 +50,000 0.00% 2,495,500
2019-01-10 2019-01-08 14.020 125,000 +10,000 0.00% 1,752,500
2019-01-09 2019-01-07 13.920 115,000 +55,000 0.00% 1,600,800
2019-01-08 2019-01-04 13.880 60,000 -10,000 0.00% 832,800
2019-01-07 2019-01-03 12.520 70,000 +5,000 0.00% 876,400
2019-01-04 2019-01-02 10.900 65,000 -10,000 0.00% 708,500
2019-01-03 2018-12-31 10.300 75,000 -5,000 0.00% 772,500
2019-01-02 2018-12-27 10.000 80,000 +10,000 0.00% 800,000
2018-12-28 2018-12-24 10.280 70,000 -5,000 0.00% 719,600
2018-12-27 2018-12-20 9.830 75,000 -5,000 0.00% 737,250
2018-12-21 2018-12-19 10.100 80,000 +5,000 0.00% 808,000
2018-12-20 2018-12-18 10.100 75,000 +5,000 0.00% 757,500
2018-12-18 2018-12-14 10.260 70,000 +15,000 0.00% 718,200
2018-12-13 2018-12-11 10.420 55,000 -5,000 0.00% 573,100
2018-12-10 2018-12-06 10.600 60,000 +10,000 0.00% 636,000
2018-12-07 2018-12-05 11.180 50,000 +20,000 0.00% 559,000
2018-12-04 2018-11-30 11.020 30,000 -10,000 0.00% 330,600
2018-11-30 2018-11-28 10.180 40,000 -5,000 0.00% 407,200
2018-11-28 2018-11-26 10.140 45,000 -10,000 0.00% 456,300
2018-11-27 2018-11-23 9.310 55,000 +10,000 0.00% 512,050
2018-11-26 2018-11-22 9.800 45,000 +5,000 0.00% 441,000
2018-11-22 2018-11-20 9.900 40,000 +5,000 0.00% 396,000
2018-11-20 2018-11-16 11.000 35,000 +5,000 0.00% 385,000
2018-11-12 2018-11-08 12.600 30,000 -15,000 0.00% 378,000
2018-11-08 2018-11-06 12.200 45,000 -10,000 0.00% 549,000
2018-11-06 2018-11-02 12.440 55,000 -5,000 0.00% 684,200
2018-11-05 2018-11-01 10.900 60,000 -20,000 0.00% 654,000
2018-10-25 2018-10-23 10.380 80,000 -5,000 0.00% 830,400
2018-10-16 2018-10-12 8.890 85,000 -60,000 0.00% 755,650
2018-10-15 2018-10-11 8.440 145,000 -5,000 0.00% 1,223,800
2018-10-12 2018-10-10 8.850 150,000 -20,000 0.00% 1,327,500
2018-10-10 2018-10-08 8.780 170,000 -20,000 0.00% 1,492,600
2018-10-05 2018-10-03 10.500 190,000 -5,000 0.00% 1,995,000
2018-10-04 2018-10-02 9.050 195,000 +5,000 0.00% 1,764,750
2018-10-03 2018-09-28 9.510 190,000 -40,000 0.00% 1,806,900
2018-10-02 2018-09-27 10.020 230,000 +25,000 0.00% 2,304,600
2018-09-28 2018-09-26 10.140 205,000 -5,000 0.00% 2,078,700
2018-09-26 2018-09-21 10.360 210,000 -30,000 0.00% 2,175,600
2018-09-24 2018-09-20 10.200 240,000 -30,000 0.00% 2,448,000
2018-09-21 2018-09-19 10.280 270,000 -10,000 0.00% 2,775,600
2018-09-20 2018-09-18 10.340 280,000 +35,000 0.00% 2,895,200
2018-09-19 2018-09-17 10.160 245,000 +35,000 0.00% 2,489,200
2018-09-18 2018-09-14 10.680 210,000 +5,000 0.00% 2,242,800
2018-09-17 2018-09-13 10.100 205,000 -20,000 0.00% 2,070,500
2018-09-14 2018-09-12 10.000 225,000 +50,000 0.00% 2,250,000
2018-09-13 2018-09-11 10.040 175,000 -20,000 0.00% 1,757,000
2018-09-12 2018-09-10 10.080 195,000 -35,000 0.00% 1,965,600
2018-09-11 2018-09-07 10.580 230,000 +35,000 0.00% 2,433,400
2018-09-10 2018-09-06 10.380 195,000 +45,000 0.00% 2,024,100
2018-09-07 2018-09-05 9.950 150,000 +40,000 0.00% 1,492,500
2018-09-06 2018-09-04 12.620 110,000 -5,000 0.00% 1,388,200
2018-09-05 2018-09-03 13.500 115,000 +30,000 0.00% 1,552,500
2018-09-04 2018-08-31 15.800 85,000 +10,000 0.00% 1,343,000
2018-09-03 2018-08-30 16.000 75,000 -100,000 0.00% 1,200,000
2018-08-31 2018-08-29 16.300 175,000 +35,000 0.00% 2,852,500
2018-08-30 2018-08-28 16.700 140,000 -65,000 0.00% 2,338,000
2018-08-29 2018-08-27 15.980 205,000 -35,000 0.00% 3,275,900
2018-08-28 2018-08-24 15.100 240,000 -25,000 0.00% 3,624,000
2018-08-27 2018-08-23 14.740 265,000 +50,000 0.00% 3,906,100
2018-08-24 2018-08-22 14.280 215,000 +45,000 0.00% 3,070,200
2018-08-23 2018-08-21 13.500 170,000 +20,000 0.00% 2,295,000
2018-08-22 2018-08-20 13.340 150,000 -25,000 0.00% 2,001,000
2018-08-20 2018-08-16 13.640 175,000 -10,000 0.00% 2,387,000
2018-08-17 2018-08-15 13.200 185,000 -10,000 0.00% 2,442,000
2018-08-16 2018-08-14 13.960 195,000 +110,000 0.00% 2,722,200
2018-08-14 2018-08-10 13.040 85,000 +10,000 0.00% 1,108,400
2018-08-13 2018-08-09 13.000 75,000 -110,000 0.00% 975,000
2018-08-10 2018-08-08 13.000 185,000 -40,000 0.00% 2,405,000
2018-08-09 2018-08-07 13.620 225,000 +50,000 0.00% 3,064,500
2018-08-08 2018-08-06 12.020 175,000 -70,000 0.00% 2,103,500
2018-08-07 2018-08-03 12.640 245,000 -570,000 0.00% 3,096,800
2018-08-06 2018-08-02 10.480 815,000 +450,000 0.01% 8,541,200
2018-08-03 2018-08-01 9.110 365,000 +5,000 0.00% 3,325,150
2018-08-02 2018-07-31 9.120 360,000 -20,000 0.00% 3,283,200
2018-08-01 2018-07-30 9.100 380,000 -45,000 0.00% 3,458,000
2018-07-31 2018-07-27 9.330 425,000 +20,000 0.00% 3,965,250
2018-07-30 2018-07-26 9.300 405,000 +5,000 0.00% 3,766,500
2018-07-27 2018-07-25 9.390 400,000 -15,000 0.00% 3,756,000
2018-07-26 2018-07-24 9.500 415,000 -10,000 0.00% 3,942,500
2018-07-25 2018-07-23 9.020 425,000 -170,000 0.00% 3,833,500
2018-07-24 2018-07-20 9.310 595,000 -70,000 0.01% 5,539,450
2018-07-23 2018-07-19 9.120 665,000 +10,000 0.01% 6,064,800
2018-07-20 2018-07-18 9.420 655,000 -5,000 0.01% 6,170,100
2018-07-19 2018-07-17 9.280 660,000 -25,000 0.01% 6,124,800
2018-07-18 2018-07-16 9.190 685,000 -250,000 0.01% 6,295,150
2018-07-17 2018-07-13 8.020 935,000 -2,360,000 0.01% 7,498,700
2018-07-16 2018-07-12 8.230 3,295,000 +2,445,000 0.04% 27,117,850
2018-07-13 2018-07-11 7.690 850,000 +10,000 0.01% 6,536,500
2018-07-12 2018-07-10 7.690 840,000 -35,000 0.01% 6,459,600
2018-07-11 2018-07-09 7.750 875,000 +30,000 0.01% 6,781,250
2018-07-10 2018-07-06 7.650 845,000 +40,000 0.01% 6,464,250
2018-07-09 2018-07-05 7.270 805,000 -100,000 0.01% 5,852,350
2018-07-06 2018-07-04 7.340 905,000 -5,100,000 0.01% 6,642,700
2018-07-05 2018-07-03 7.520 6,005,000 +5,495,000 0.07% 45,157,600
2018-07-04 2018-06-29 7.300 510,000 +35,000 0.01% 3,723,000
2018-07-03 2018-06-28 6.900 475,000 +45,000 0.01% 3,277,500
2018-06-29 2018-06-27 7.350 430,000 -45,000 0.00% 3,160,500
2018-06-28 2018-06-26 7.660 475,000 -1,280,000 0.01% 3,638,500
2018-06-25 2018-06-21 4.450 1,755,000 +510,000 0.02% 7,809,750
2018-06-22 2018-06-20 4.540 1,245,000 +525,000 0.01% 5,652,300
2018-06-21 2018-06-19 4.220 720,000 -65,000 0.01% 3,038,400
2018-06-20 2018-06-15 4.430 785,000 -120,000 0.01% 3,477,550
2018-06-14 2018-06-12 4.210 905,000 +5,000 0.01% 3,810,050
2018-06-13 2018-06-11 4.290 900,000 +20,000 0.01% 3,861,000
2018-06-11 2018-06-07 4.230 880,000 -50,000 0.01% 3,722,400
2018-06-07 2018-06-05 4.300 930,000 +30,000 0.01% 3,999,000
2018-06-06 2018-06-04 4.360 900,000 +50,000 0.01% 3,924,000
2018-06-05 2018-06-01 4.050 850,000 +200,000 0.01% 3,442,500
2018-06-01 2018-05-30 3.990 650,000 +275,000 0.01% 2,593,500
2018-05-31 2018-05-29 4.150 375,000 +200,000 0.00% 1,556,250
2018-05-30 2018-05-28 4.570 175,000 +100,000 0.00% 799,750
2018-05-28 2018-05-24 4.550 75,000 -160,000 0.00% 341,250
2018-05-25 2018-05-23 4.650 235,000 +140,000 0.00% 1,092,750
2018-05-24 2018-05-21 4.590 95,000 -50,000 0.00% 436,050
2018-05-23 2018-05-18 4.590 145,000 -205,000 0.00% 665,550
2018-05-21 2018-05-17 4.280 350,000 +100,000 0.00% 1,498,000
2018-05-18 2018-05-16 3.920 250,000 +60,000 0.00% 980,000
2018-05-17 2018-05-15 3.960 190,000 +10,000 0.00% 752,400
2018-05-16 2018-05-14 4.020 180,000 -640,000 0.00% 723,600
2018-05-15 2018-05-11 3.950 820,000 -280,000 0.01% 3,239,000
2018-05-14 2018-05-10 3.920 1,100,000 +820,000 0.01% 4,312,000
2018-05-11 2018-05-09 3.720 280,000 -30,000 0.00% 1,041,600
2018-05-10 2018-05-08 3.630 310,000 +120,000 0.00% 1,125,300
2018-05-09 2018-05-07 3.480 190,000 -20,000 0.00% 661,200
2018-05-08 2018-05-04 3.420 210,000 +20,000 0.00% 718,200
2018-05-07 2018-05-03 3.410 190,000 +20,000 0.00% 647,900
2018-05-04 2018-05-02 3.330 170,000 -50,000 0.00% 566,100
2018-04-16 2018-04-12 3.120 220,000 -20,000 0.00% 686,400
2018-04-12 2018-04-10 3.220 240,000 +10,000 0.00% 772,800
2018-04-03 2018-03-28 3.050 230,000 +10,000 0.00% 701,500
2018-03-29 2018-03-27 3.190 220,000 -60,000 0.00% 701,800
2018-03-26 2018-03-22 3.160 280,000 +100,000 0.00% 884,800
2018-03-15 2018-03-13 3.450 180,000 -20,000 0.00% 621,000
2018-03-14 2018-03-12 3.310 200,000 -10,000 0.00% 662,000
2018-03-12 2018-03-08 3.260 210,000 -40,000 0.00% 684,600
2018-03-09 2018-03-07 3.280 250,000 -55,000 0.00% 820,000
2018-03-08 2018-03-06 3.110 305,000 -600,000 0.00% 948,550
2018-03-07 2018-03-05 3.100 905,000 +10,000 0.01% 2,805,500
2018-03-01 2018-02-27 3.110 895,000 -5,000 0.01% 2,783,450
2018-02-28 2018-02-26 2.850 900,000 -95,000 0.01% 2,565,000
2018-02-27 2018-02-23 2.840 995,000 -55,000 0.01% 2,825,800
2018-02-26 2018-02-22 2.840 1,050,000 +5,000 0.01% 2,982,000
2018-02-21 2018-02-15 2.880 1,045,000 +100,000 0.01% 3,009,600
2018-02-09 2018-02-07 2.790 945,000 -200,000 0.01% 2,636,550
2018-01-30 2018-01-26 3.140 1,145,000 +200,000 0.01% 3,595,300
2018-01-25 2018-01-23 3.030 945,000 -45,000 0.01% 2,863,350
2018-01-23 2018-01-19 2.980 990,000 +100,000 0.01% 2,950,200
2018-01-18 2018-01-16 3.060 890,000 -20,000 0.01% 2,723,400
2018-01-10 2018-01-08 3.190 910,000 +70,000 0.01% 2,902,900
2018-01-09 2018-01-05 3.190 840,000 +10,000 0.01% 2,679,600
2018-01-08 2018-01-04 3.250 830,000 -10,000 0.01% 2,697,500
2018-01-05 2018-01-03 3.150 840,000 +60,000 0.01% 2,646,000
2018-01-04 2018-01-02 3.230 780,000 +5,000 0.01% 2,519,400
2018-01-03 2017-12-29 3.090 775,000 -405,000 0.01% 2,394,750
2018-01-02 2017-12-28 3.120 1,180,000 +10,000 0.01% 3,681,600
2017-12-22 2017-12-20 3.130 1,170,000 +10,000 0.01% 3,662,100
2017-12-20 2017-12-18 3.190 1,160,000 -70,000 0.01% 3,700,400
2017-12-19 2017-12-15 3.260 1,230,000 +90,000 0.01% 4,009,800
2017-12-18 2017-12-14 3.470 1,140,000 -100,000 0.01% 3,955,800
2017-12-14 2017-12-12 3.350 1,240,000 +10,000 0.01% 4,154,000
2017-12-13 2017-12-11 3.340 1,230,000 +470,000 0.01% 4,108,200
2017-12-12 2017-12-08 2.880 760,000 -10,000 0.01% 2,188,800
2017-12-11 2017-12-07 2.740 770,000 +20,000 0.01% 2,109,800
2017-12-08 2017-12-06 2.870 750,000 -5,000 0.01% 2,152,500
2017-12-05 2017-12-01 3.060 755,000 -45,000 0.01% 2,310,300
2017-12-04 2017-11-30 3.020 800,000 -25,000 0.01% 2,416,000
2017-12-01 2017-11-29 3.170 825,000 -20,000 0.01% 2,615,250
2017-11-30 2017-11-28 3.190 845,000 -15,000 0.01% 2,695,550
2017-11-29 2017-11-27 3.180 860,000 -15,000 0.01% 2,734,800
2017-11-28 2017-11-24 3.230 875,000 -40,000 0.01% 2,826,250
2017-11-27 2017-11-23 3.240 915,000 +155,000 0.01% 2,964,600
2017-11-24 2017-11-22 3.270 760,000 -20,000 0.01% 2,485,200
2017-11-15 2017-11-13 3.460 780,000 -65,000 0.01% 2,698,800
2017-11-14 2017-11-10 3.510 845,000 +35,000 0.01% 2,965,950
2017-11-13 2017-11-09 3.530 810,000 -10,000 0.01% 2,859,300
2017-11-10 2017-11-08 3.600 820,000 -45,000 0.01% 2,952,000
2017-11-09 2017-11-07 3.590 865,000 +25,000 0.01% 3,105,350
2017-11-08 2017-11-06 3.560 840,000 -25,000 0.01% 2,990,400
2017-11-07 2017-11-03 3.430 865,000 -25,000 0.01% 2,966,950
2017-11-06 2017-11-02 3.530 890,000 +20,000 0.01% 3,141,700
2017-11-03 2017-11-01 3.540 870,000 -20,000 0.01% 3,079,800
2017-10-31 2017-10-27 3.660 890,000 +70,000 0.01% 3,257,400
2017-10-30 2017-10-26 3.730 820,000 -25,000 0.01% 3,058,600
2017-10-27 2017-10-25 3.760 845,000 -275,000 0.01% 3,177,200
2017-10-26 2017-10-24 3.740 1,120,000 -20,000 0.01% 4,188,800
2017-10-25 2017-10-23 3.670 1,140,000 +195,000 0.01% 4,183,800
2017-10-23 2017-10-19 3.270 945,000 -10,000 0.01% 3,090,150
2017-10-20 2017-10-18 3.470 955,000 +20,000 0.01% 3,313,850
2017-10-19 2017-10-17 3.600 935,000 -25,000 0.01% 3,366,000
2017-10-18 2017-10-16 3.700 960,000 +50,000 0.01% 3,552,000
2017-10-17 2017-10-13 3.770 910,000 +25,000 0.01% 3,430,700
2017-10-16 2017-10-12 3.700 885,000 -35,000 0.01% 3,274,500
2017-10-13 2017-10-11 3.330 920,000 -995,000 0.01% 3,063,600
2017-10-12 2017-10-10 4.170 1,915,000 -280,000 0.02% 7,985,550
2017-10-11 2017-10-09 3.900 2,195,000 -105,000 0.03% 8,560,500
2017-10-10 2017-10-06 3.710 2,300,000 +575,000 0.03% 8,533,000
2017-10-09 2017-10-04 3.580 1,725,000 -310,000 0.02% 6,175,500
2017-10-06 2017-10-03 3.480 2,035,000 -55,000 0.02% 7,081,800
2017-10-04 2017-09-29 3.430 2,090,000 -65,000 0.02% 7,168,700
2017-10-03 2017-09-28 3.410 2,155,000 -3,560,000 0.02% 7,348,550
2017-09-29 2017-09-27 3.570 5,715,000 +3,675,000 0.07% 20,402,550
2017-09-28 2017-09-26 3.070 2,040,000 +25,000 0.02% 6,262,800
2017-09-27 2017-09-25 3.110 2,015,000 -1,195,000 0.02% 6,266,650
2017-09-26 2017-09-22 2.870 3,210,000 +215,000 0.04% 9,212,700
2017-09-25 2017-09-21 2.260 2,995,000 +10,000 0.03% 6,768,700
2017-09-22 2017-09-20 2.300 2,985,000 -80,000 0.03% 6,865,500
2017-09-21 2017-09-19 2.400 3,065,000 +80,000 0.04% 7,356,000
2017-09-20 2017-09-18 2.000 2,985,000 +580,000 0.03% 5,970,000
2017-09-19 2017-09-15 1.780 2,405,000 -5,000 0.03% 4,280,900
2017-09-18 2017-09-14 1.800 2,410,000 -170,000 0.03% 4,338,000
2017-09-15 2017-09-13 1.820 2,580,000 +235,000 0.03% 4,695,600
2017-09-14 2017-09-12 1.800 2,345,000 -105,000 0.03% 4,221,000
2017-09-13 2017-09-11 1.750 2,450,000 -70,000 0.03% 4,287,500
2017-09-12 2017-09-08 1.710 2,520,000 -240,000 0.03% 4,309,200
2017-09-11 2017-09-07 1.700 2,760,000 -20,000 0.03% 4,692,000
2017-09-08 2017-09-06 1.690 2,780,000 -40,000 0.03% 4,698,200
2017-09-05 2017-09-01 1.710 2,820,000 +20,000 0.03% 4,822,200
2017-09-01 2017-08-30 1.670 2,800,000 +690,000 0.03% 4,676,000
2017-08-31 2017-08-29 1.670 2,110,000 -185,000 0.02% 3,523,700
2017-08-30 2017-08-28 1.690 2,295,000 +95,000 0.03% 3,878,550
2017-08-29 2017-08-25 1.680 2,200,000 +130,000 0.03% 3,696,000
2017-08-28 2017-08-24 1.730 2,070,000 -10,000 0.02% 3,581,100
2017-08-25 2017-08-22 1.740 2,080,000 -60,000 0.02% 3,619,200
2017-08-24 2017-08-21 1.840 2,140,000 +55,000 0.02% 3,937,600
2017-08-22 2017-08-18 1.770 2,085,000 -30,000 0.02% 3,690,450
2017-08-21 2017-08-17 1.780 2,115,000 -115,000 0.02% 3,764,700
2017-08-18 2017-08-16 1.820 2,230,000 +5,000 0.03% 4,058,600
2017-08-17 2017-08-15 1.730 2,225,000 +145,000 0.03% 3,849,250
2017-08-16 2017-08-14 1.680 2,080,000 +55,000 0.02% 3,494,400
2017-08-15 2017-08-11 1.610 2,025,000 -125,000 0.02% 3,260,250
2017-08-14 2017-08-10 1.660 2,150,000 -240,000 0.02% 3,569,000
2017-08-11 2017-08-09 1.700 2,390,000 +100,000 0.03% 4,063,000
2017-08-10 2017-08-08 1.700 2,290,000 -5,000 0.03% 3,893,000
2017-08-09 2017-08-07 1.650 2,295,000 +240,000 0.03% 3,786,750
2017-08-08 2017-08-04 1.600 2,055,000 +245,000 0.02% 3,288,000
2017-08-04 2017-08-02 1.520 1,810,000 +25,000 0.02% 2,751,200
2017-08-02 2017-07-31 1.480 1,785,000 -265,000 0.02% 2,641,800
2017-07-31 2017-07-27 1.530 2,050,000 +400,000 0.02% 3,136,500
2017-07-27 2017-07-25 1.540 1,650,000 -70,000 0.02% 2,541,000
2017-07-25 2017-07-21 1.550 1,720,000 -250,000 0.02% 2,666,000
2017-07-24 2017-07-20 1.580 1,970,000 +30,000 0.02% 3,112,600
2017-07-21 2017-07-19 1.580 1,940,000 -60,000 0.02% 3,065,200
2017-07-20 2017-07-18 1.580 2,000,000 +30,000 0.02% 3,160,000
2017-07-19 2017-07-17 1.600 1,970,000 -45,000 0.02% 3,152,000
2017-07-17 2017-07-13 1.570 2,015,000 +55,000 0.02% 3,163,550
2017-07-14 2017-07-12 1.580 1,960,000 +50,000 0.02% 3,096,800
2017-07-13 2017-07-11 1.600 1,910,000 +10,000 0.02% 3,056,000
2017-07-11 2017-07-07 1.580 1,900,000 +100,000 0.02% 3,002,000
2017-07-07 2017-07-05 1.530 1,800,000 +10,000 0.02% 2,754,000
2017-07-06 2017-07-04 1.550 1,790,000 -60,000 0.02% 2,774,500
2017-07-05 2017-07-03 1.630 1,850,000 +160,000 0.02% 3,015,500
2017-07-04 2017-06-30 1.570 1,690,000 -100,000 0.02% 2,653,300
2017-06-30 2017-06-28 1.590 1,790,000 -40,000 0.02% 2,846,100
2017-06-29 2017-06-27 1.620 1,830,000 -10,000 0.02% 2,964,600
2017-06-28 2017-06-26 1.660 1,840,000 -20,000 0.02% 3,054,400
2017-06-23 2017-06-21 1.650 1,860,000 -65,000 0.02% 3,069,000
2017-06-22 2017-06-20 1.670 1,925,000 +30,000 0.02% 3,214,750
2017-06-21 2017-06-19 1.680 1,895,000 +15,000 0.02% 3,183,600
2017-06-16 2017-06-14 1.680 1,880,000 -80,000 0.02% 3,158,400
2017-06-15 2017-06-13 1.720 1,960,000 +40,000 0.02% 3,371,200
2017-06-13 2017-06-09 1.670 1,920,000 -135,000 0.02% 3,206,400
2017-06-12 2017-06-08 1.680 2,055,000 +20,000 0.02% 3,452,400
2017-06-09 2017-06-07 1.700 2,035,000 -40,000 0.02% 3,459,500
2017-06-07 2017-06-05 1.700 2,075,000 -55,000 0.02% 3,527,500
2017-06-06 2017-06-02 1.720 2,130,000 -500,000 0.02% 3,663,600
2017-06-05 2017-06-01 1.810 2,630,000 +1,070,000 0.03% 4,760,300
2017-06-02 2017-05-31 1.750 1,560,000 +100,000 0.02% 2,730,000
2017-06-01 2017-05-29 1.750 1,460,000 -25,000 0.02% 2,555,000
2017-05-31 2017-05-26 1.700 1,485,000 -530,000 0.02% 2,524,500
2017-05-29 2017-05-25 1.740 2,015,000 +700,000 0.02% 3,506,100
2017-05-26 2017-05-24 1.640 1,315,000 +20,000 0.02% 2,156,600
2017-05-25 2017-05-23 1.610 1,295,000 +230,000 0.01% 2,084,950
2017-05-24 2017-05-22 1.600 1,065,000 +415,000 0.01% 1,704,000
2017-05-23 2017-05-19 1.590 650,000 +210,000 0.01% 1,033,500
2017-05-22 2017-05-18 1.530 440,000 -155,000 0.01% 673,200
2017-05-19 2017-05-17 1.570 595,000 +405,000 0.01% 934,150
2017-05-18 2017-05-16 1.590 190,000 +90,000 0.00% 302,100
2017-05-17 2017-05-15 1.450 100,000 -30,000 0.00% 145,000
2017-05-15 2017-05-11 1.470 130,000 +20,000 0.00% 191,100
2017-05-12 2017-05-10 1.480 110,000 +10,000 0.00% 162,800
2017-05-08 2017-05-04 1.400 100,000 -10,000 0.00% 140,000
2017-05-04 2017-04-28 1.450 110,000 +10,000 0.00% 159,500
2017-04-21 2017-04-19 1.450 100,000 -10,000 0.00% 145,000
2017-04-05 2017-03-31 1.460 110,000 -10,000 0.00% 160,600
2017-03-29 2017-03-27 1.480 120,000 -55,000 0.00% 177,600
2017-03-28 2017-03-24 1.510 175,000 -40,000 0.00% 264,250
2017-03-27 2017-03-23 1.530 215,000 -240,000 0.00% 328,950
2017-03-24 2017-03-22 1.530 455,000 -10,000 0.01% 696,150
2017-03-23 2017-03-21 1.570 465,000 +240,000 0.01% 730,050
2017-03-20 2017-03-16 1.570 225,000 -90,000 0.00% 353,250
2017-03-17 2017-03-15 1.560 315,000 -15,000 0.00% 491,400
2017-03-16 2017-03-14 1.640 330,000 -275,000 0.00% 541,200
2017-03-15 2017-03-13 1.730 605,000 +200,000 0.01% 1,046,650
2017-03-14 2017-03-10 1.620 405,000 +335,000 0.00% 656,100
2017-03-13 2017-03-09 1.460 70,000 -25,000 0.00% 102,200
2017-03-10 2017-03-08 1.480 95,000 +25,000 0.00% 140,600
2017-02-24 2017-02-22 1.550 70,000 -30,000 0.00% 108,500
2017-02-23 2017-02-21 1.560 100,000 +10,000 0.00% 156,000
2017-02-21 2017-02-17 1.570 90,000 +20,000 0.00% 141,300
2017-02-17 2017-02-15 1.580 70,000 -50,000 0.00% 110,600
2017-02-15 2017-02-13 1.550 120,000 +50,000 0.00% 186,000
2017-02-13 2017-02-09 1.600 70,000 -125,000 0.00% 112,000
2017-02-10 2017-02-08 1.560 195,000 +80,000 0.00% 304,200
2017-02-09 2017-02-07 1.470 115,000 +45,000 0.00% 169,050
2017-02-07 2017-02-03 1.480 70,000 -10,000 0.00% 103,600
2017-02-03 2017-02-01 1.450 80,000 +10,000 0.00% 116,000
2017-01-11 2017-01-09 1.520 70,000 -45,000 0.00% 106,400
2017-01-10 2017-01-06 1.570 115,000 +45,000 0.00% 180,550
2017-01-09 2017-01-05 1.590 70,000 -45,000 0.00% 111,300
2017-01-06 2017-01-04 1.620 115,000 +15,000 0.00% 186,300
2017-01-05 2017-01-03 1.660 100,000 +30,000 0.00% 166,000
2017-01-04 2016-12-30 1.470 70,000 -10,000 0.00% 102,900
2017-01-03 2016-12-29 1.480 80,000 -25,000 0.00% 118,400
2016-12-30 2016-12-28 1.500 105,000 +25,000 0.00% 157,500
2016-12-23 2016-12-21 1.530 80,000 +10,000 0.00% 122,400
2016-12-20 2016-12-16 1.630 70,000 -65,000 0.00% 114,100
2016-12-19 2016-12-15 1.620 135,000 -70,000 0.00% 218,700
2016-12-16 2016-12-14 1.660 205,000 +75,000 0.00% 340,300
2016-12-15 2016-12-13 1.690 130,000 +60,000 0.00% 219,700
2016-12-12 2016-12-08 1.870 70,000 -100,000 0.00% 130,900
2016-12-07 2016-12-05 1.950 170,000 -100,000 0.00% 331,500
2016-12-06 2016-12-02 2.040 270,000 -100,000 0.00% 550,800
2016-12-05 2016-12-01 2.090 370,000 -255,000 0.00% 773,300
2016-12-02 2016-11-30 2.140 625,000 +155,000 0.01% 1,337,500
2016-12-01 2016-11-29 2.020 470,000 +5,000 0.01% 949,400
2016-11-30 2016-11-28 2.070 465,000 +395,000 0.01% 962,550
2016-11-28 2016-11-24 2.030 70,000 -175,000 0.00% 142,100
2016-11-25 2016-11-23 1.890 245,000 -110,000 0.00% 463,050
2016-11-24 2016-11-22 2.030 355,000 -555,000 0.00% 720,650
2016-11-23 2016-11-21 2.030 910,000 +165,000 0.01% 1,847,300
2016-11-22 2016-11-18 1.900 745,000 +550,000 0.01% 1,415,500
2016-11-21 2016-11-17 1.840 195,000 -420,000 0.00% 358,800
2016-11-18 2016-11-16 1.980 615,000 +75,000 0.01% 1,217,700
2016-11-17 2016-11-15 2.030 540,000 +430,000 0.01% 1,096,200
2016-11-16 2016-11-14 1.820 110,000 +5,000 0.00% 200,200
2016-11-15 2016-11-11 1.870 105,000 -95,000 0.00% 196,350
2016-11-14 2016-11-10 1.790 200,000 +10,000 0.00% 358,000
2016-11-11 2016-11-09 1.550 190,000 -45,000 0.00% 294,500
2016-11-10 2016-11-08 1.550 235,000 -250,000 0.00% 364,250
2016-11-09 2016-11-07 1.460 485,000 +60,000 0.01% 708,100
2016-11-08 2016-11-04 1.330 425,000 +215,000 0.00% 565,250
2016-11-07 2016-11-03 1.370 210,000 -75,000 0.00% 287,700
2016-11-04 2016-11-02 1.410 285,000 -80,000 0.00% 401,850
2016-11-03 2016-11-01 1.310 365,000 +100,000 0.00% 478,150
2016-11-02 2016-10-31 1.130 265,000 +10,000 0.00% 299,450
2016-10-25 2016-10-20 0.970 255,000 +15,000 0.00% 247,350
2016-10-19 2016-10-17 0.970 240,000 -30,000 0.00% 232,800
2016-10-17 2016-10-13 0.980 270,000 -40,000 0.00% 264,600
2016-10-13 2016-10-11 1.000 310,000 +70,000 0.00% 310,000
2016-10-04 2016-09-30 0.990 240,000 +50,000 0.00% 237,600
2016-08-22 2016-08-18 1.140 190,000 -80,000 0.00% 216,600
2016-08-19 2016-08-17 1.150 270,000 -100,000 0.00% 310,500
2016-08-18 2016-08-16 1.120 370,000 +60,000 0.00% 414,400
2016-08-16 2016-08-12 1.100 310,000 -10,000 0.00% 341,000
2016-08-12 2016-08-10 1.080 320,000 -105,000 0.00% 345,600
2016-08-11 2016-08-09 1.100 425,000 -385,000 0.00% 467,500
2016-08-10 2016-08-08 1.130 810,000 +320,000 0.01% 915,300
2016-07-28 2016-07-26 1.080 490,000 +100,000 0.01% 529,200
2016-07-25 2016-07-21 1.100 390,000 -50,000 0.00% 429,000
2016-07-22 2016-07-20 1.110 440,000 +10,000 0.01% 488,400
2016-06-23 2016-06-21 1.040 430,000 -35,000 0.00% 447,200
2016-06-22 2016-06-20 1.040 465,000 +35,000 0.01% 483,600
2016-06-14 2016-06-10 1.100 430,000 -20,000 0.00% 473,000
2016-06-13 2016-06-08 1.150 450,000 +20,000 0.01% 517,500
2016-06-08 2016-06-06 1.180 430,000 +25,000 0.00% 507,400
2016-06-07 2016-06-03 1.170 405,000 +60,000 0.00% 473,850
2016-06-06 2016-06-02 1.180 345,000 +125,000 0.00% 407,100
2016-06-02 2016-05-31 1.220 220,000 -30,000 0.00% 268,400
2016-05-26 2016-05-24 1.080 250,000 -20,000 0.00% 270,000
2016-05-23 2016-05-19 1.090 270,000 +20,000 0.00% 294,300
2016-05-05 2016-05-03 1.280 250,000 -50,000 0.00% 320,000
2016-05-04 2016-04-29 1.270 300,000 +80,000 0.00% 381,000
2016-04-21 2016-04-19 1.350 220,000 -30,000 0.00% 297,000
2016-04-15 2016-04-13 1.330 250,000 +30,000 0.00% 332,500
2016-03-30 2016-03-24 1.430 220,000 -20,000 0.00% 314,600
2016-03-29 2016-03-23 1.440 240,000 -70,000 0.00% 345,600
2016-03-23 2016-03-21 1.420 310,000 +70,000 0.00% 440,200
2016-03-17 2016-03-15 1.460 240,000 -115,000 0.00% 350,400
2016-03-16 2016-03-14 1.490 355,000 +45,000 0.00% 528,950
2016-03-15 2016-03-11 1.330 310,000 -20,000 0.00% 412,300
2016-03-14 2016-03-10 1.320 330,000 +70,000 0.00% 435,600
2016-03-09 2016-03-07 1.440 260,000 -20,000 0.00% 374,400
2016-03-07 2016-03-03 1.430 280,000 -50,000 0.00% 400,400
2016-03-04 2016-03-02 1.480 330,000 +10,000 0.00% 488,400
2016-03-03 2016-03-01 1.430 320,000 -30,000 0.00% 457,600
2016-03-02 2016-02-29 1.390 350,000 +30,000 0.00% 486,500
2016-03-01 2016-02-26 1.380 320,000 -30,000 0.00% 441,600
2016-02-29 2016-02-25 1.390 350,000 +100,000 0.00% 486,500
2016-02-25 2016-02-23 1.530 250,000 -130,000 0.00% 382,500
2016-02-24 2016-02-22 1.600 380,000 +100,000 0.00% 608,000
2016-02-23 2016-02-19 1.580 280,000 +30,000 0.00% 442,400
2016-02-19 2016-02-17 1.510 250,000 -10,000 0.00% 377,500
2016-02-17 2016-02-15 1.400 260,000 -20,000 0.00% 364,000
2016-02-16 2016-02-12 1.260 280,000 +20,000 0.00% 352,800
2016-02-12 2016-02-05 1.630 260,000 +30,000 0.00% 423,800
2016-02-03 2016-02-01 1.660 230,000 -70,000 0.00% 381,800
2016-02-02 2016-01-29 1.690 300,000 +20,000 0.00% 507,000
2016-01-29 2016-01-27 1.650 280,000 -15,000 0.00% 462,000
2016-01-28 2016-01-26 1.630 295,000 +50,000 0.00% 480,850
2016-01-27 2016-01-25 1.700 245,000 -10,000 0.00% 416,500
2016-01-26 2016-01-22 1.680 255,000 +10,000 0.00% 428,400
2016-01-25 2016-01-21 1.600 245,000 +20,000 0.00% 392,000
2016-01-22 2016-01-20 1.680 225,000 -50,000 0.00% 378,000
2016-01-21 2016-01-19 1.850 275,000 -110,000 0.00% 508,750
2016-01-20 2016-01-18 1.620 385,000 +30,000 0.00% 623,700
2016-01-19 2016-01-15 1.600 355,000 +50,000 0.00% 568,000
2016-01-18 2016-01-14 1.660 305,000 +30,000 0.00% 506,300
2016-01-15 2016-01-13 1.670 275,000 -340,000 0.00% 459,250
2016-01-14 2016-01-12 1.620 615,000 -100,000 0.01% 996,300
2016-01-13 2016-01-11 1.620 715,000 +465,000 0.01% 1,158,300
2016-01-12 2016-01-08 1.930 250,000 -20,000 0.00% 482,500
2016-01-06 2016-01-04 2.230 270,000 +20,000 0.00% 602,100
2015-12-30 2015-12-28 2.400 250,000 -20,000 0.00% 600,000
2015-12-29 2015-12-24 2.280 270,000 +20,000 0.00% 615,600
2015-12-22 2015-12-18 2.450 250,000 +20,000 0.00% 612,500
2015-12-21 2015-12-17 2.450 230,000 -50,000 0.00% 563,500
2015-12-18 2015-12-16 2.430 280,000 +40,000 0.00% 680,400
2015-12-17 2015-12-15 2.350 240,000 +10,000 0.00% 564,000
2015-12-16 2015-12-14 2.200 230,000 -35,000 0.00% 506,000
2015-12-14 2015-12-10 2.110 265,000 -30,000 0.00% 559,150
2015-12-10 2015-12-08 2.120 295,000 -40,000 0.00% 625,400
2015-12-09 2015-12-07 2.130 335,000 -55,000 0.00% 713,550
2015-12-08 2015-12-04 2.040 390,000 -15,000 0.00% 795,600
2015-12-07 2015-12-03 1.990 405,000 +160,000 0.00% 805,950
2015-12-04 2015-12-02 2.260 245,000 +85,000 0.00% 553,700
2015-12-03 2015-12-01 2.520 160,000 -35,000 0.00% 403,200
2015-12-01 2015-11-27 2.370 195,000 +15,000 0.00% 462,150
2015-11-30 2015-11-26 2.530 180,000 -20,000 0.00% 455,400
2015-11-27 2015-11-25 2.240 200,000 -1,995,000 0.00% 448,000
2015-11-26 2015-11-24 2.370 2,195,000 +1,985,000 0.03% 5,202,150
2015-11-25 2015-11-23 2.120 210,000 +10,000 0.00% 445,200
2015-11-24 2015-11-20 2.000 200,000 -40,000 0.00% 400,000
2015-11-23 2015-11-19 1.960 240,000 -60,000 0.00% 470,400
2015-11-19 2015-11-17 1.830 300,000 +100,000 0.00% 549,000
2015-11-17 2015-11-13 1.800 200,000 -125,000 0.00% 360,000
2015-11-16 2015-11-12 1.710 325,000 +30,000 0.00% 555,750
2015-11-13 2015-11-11 1.470 295,000 -40,000 0.00% 433,650
2015-11-12 2015-11-10 1.430 335,000 -435,000 0.00% 479,050
2015-11-11 2015-11-09 1.450 770,000 +530,000 0.01% 1,116,500
2015-11-06 2015-11-04 1.570 240,000 -30,000 0.00% 376,800
2015-11-05 2015-11-03 1.620 270,000 +50,000 0.00% 437,400
2015-11-04 2015-11-02 1.590 220,000 -55,000 0.00% 349,800
2015-11-03 2015-10-30 1.660 275,000 +60,000 0.00% 456,500
2015-11-02 2015-10-29 1.650 215,000 +10,000 0.00% 354,750
2015-10-30 2015-10-28 1.630 205,000 -85,000 0.00% 334,150
2015-10-29 2015-10-27 2.250 290,000 +220,000 0.00% 652,500
2015-10-28 2015-10-26 1.900 70,000 -200,000 0.00% 133,000
2015-10-27 2015-10-23 1.860 270,000 +30,000 0.00% 502,200
2015-10-26 2015-10-22 1.780 240,000 -325,000 0.00% 427,200
2015-10-23 2015-10-20 1.670 565,000 +565,000 0.01% 943,550
2015-10-20 2015-10-16 1.260 0 -10,000
2015-10-19 2015-10-15 1.220 10,000 +10,000 0.00% 12,200
2015-10-15 2015-10-13 1.220 0 -200,000
2015-10-13 2015-10-09 1.380 200,000 +200,000 0.00% 276,000
2015-10-07 2015-10-05 1.230 0 -100,000
2015-10-06 2015-10-02 1.160 100,000 +40,000 0.00% 116,000
2015-10-02 2015-09-29 1.050 60,000 -70,000 0.00% 63,000
2015-09-30 2015-09-25 1.050 130,000 +100,000 0.00% 136,500
2015-09-29 2015-09-24 0.960 30,000 -100,000 0.00% 28,800
2015-09-16 2015-09-14 1.200 130,000 +30,000 0.00% 156,000
2015-09-11 2015-09-09 1.380 100,000 +100,000 0.00% 138,000
2015-09-01 2015-08-28 1.300 0 -50,000
2015-08-31 2015-08-27 1.380 50,000 +50,000 0.00% 69,000
2015-08-27 2015-08-25 1.430 0 -50,000
2015-08-25 2015-08-21 160.800 50,000 +40,000 0.00% 8,040,000
2015-08-24 2015-08-20 150.200 10,000 -3,000 0.01% 1,502,000
2015-08-21 2015-08-19 152.400 13,000 +2,500 0.02% 1,981,200
2015-08-18 2015-08-14 140.600 10,500 -500 0.01% 1,476,300
2015-08-17 2015-08-13 142.800 11,000 +1,000 0.01% 1,570,800
2015-08-13 2015-08-11 143.000 10,000 -1,000 0.01% 1,430,000
2015-08-11 2015-08-07 125.200 11,000 -1,000 0.01% 1,377,200
2015-08-10 2015-08-06 121.000 12,000 -11,000 0.01% 1,452,000
2015-08-07 2015-08-05 105.800 23,000 +4,000 0.03% 2,433,400
2015-08-06 2015-08-04 99.600 19,000 -500 0.02% 1,892,400
2015-08-05 2015-08-03 101.400 19,500 +2,000 0.02% 1,977,300
2015-08-04 2015-07-31 99.200 17,500 -7,000 0.02% 1,736,000
2015-08-03 2015-07-30 91.500 24,500 +1,000 0.03% 2,241,750
2015-07-31 2015-07-29 83.500 23,500 +10,000 0.03% 1,962,250
2015-07-30 2015-07-28 78.900 13,500 -11,000 0.02% 1,065,150
2015-07-29 2015-07-27 77.600 24,500 +2,000 0.03% 1,901,200
2015-07-28 2015-07-24 76.900 22,500 -1,000 0.03% 1,730,250
2015-07-14 2015-07-10 54.300 23,500 -1,000 0.03% 1,276,050
2015-07-13 2015-07-09 54.200 24,500 -2,000 0.03% 1,327,900
2015-07-10 2015-07-08 38.800 26,500 +3,000 0.03% 1,028,200
2015-07-08 2015-07-06 44.100 23,500 +10,000 0.03% 1,036,350
2015-07-02 2015-06-29 53.300 13,500 +1,500 0.02% 719,550
2015-06-30 2015-06-26 58.700 12,000 +1,000 0.01% 704,400
2015-06-24 2015-06-22 75.900 11,000 -7,000 0.01% 834,900
2015-06-23 2015-06-19 73.200 18,000 -16,000 0.02% 1,317,600
2015-06-19 2015-06-17 80.000 34,000 +21,500 0.04% 2,720,000
2015-06-18 2015-06-16 74.700 12,500 -6,000 0.01% 933,750
2015-06-17 2015-06-15 71.800 18,500 +1,000 0.02% 1,328,300
2015-06-16 2015-06-12 74.800 17,500 -11,000 0.02% 1,309,000
2015-06-15 2015-06-11 77.200 28,500 -52,500 0.03% 2,200,200
2015-06-12 2015-06-10 72.800 81,000 +51,500 0.09% 5,896,800
2015-06-11 2015-06-09 65.900 29,500 +500 0.03% 1,944,050
2015-06-10 2015-06-08 66.500 29,000 +13,000 0.03% 1,928,500
2015-06-08 2015-06-04 56.500 16,000 -7,500 0.02% 904,000
2015-06-05 2015-06-03 58.900 23,500 -13,500 0.03% 1,384,150
2015-06-04 2015-06-02 60.300 37,000 +1,000 0.04% 2,231,100
2015-06-03 2015-06-01 61.800 36,000 -36,000 0.04% 2,224,800
2015-06-02 2015-05-29 60.200 72,000 +8,000 0.08% 4,334,400
2015-06-01 2015-05-28 64.100 64,000 +27,000 0.07% 4,102,400
2015-05-29 2015-05-27 63.300 37,000 +16,500 0.04% 2,342,100
2015-05-28 2015-05-26 63.100 20,500 +1,000 0.02% 1,293,550
2015-05-26 2015-05-21 61.800 19,500 +8,500 0.02% 1,205,100
2015-05-22 2015-05-20 60.300 11,000 -11,000 0.01% 663,300
2015-05-21 2015-05-19 63.500 22,000 -2,000 0.03% 1,397,000
2015-05-19 2015-05-15 67.700 24,000 +3,500 0.03% 1,624,800
2015-05-15 2015-05-13 69.800 20,500 +1,000 0.02% 1,430,900
2015-05-14 2015-05-12 72.300 19,500 +500 0.02% 1,409,850
2015-05-12 2015-05-08 74.500 19,000 +1,000 0.02% 1,415,500
2015-05-11 2015-05-07 70.000 18,000 -2,000 0.02% 1,260,000
2015-05-08 2015-05-06 72.800 20,000 +2,000 0.02% 1,456,000
2015-05-07 2015-05-05 72.100 18,000 -3,000 0.02% 1,297,800
2015-05-06 2015-05-04 75.900 21,000 +1,500 0.02% 1,593,900
2015-05-05 2015-04-30 73.500 19,500 -500 0.02% 1,433,250
2015-04-30 2015-04-28 71.500 20,000 -2,000 0.02% 1,430,000
2015-04-29 2015-04-27 68.800 22,000 +1,000 0.03% 1,513,600
2015-04-28 2015-04-24 67.000 21,000 +2,000 0.02% 1,407,000
2015-04-24 2015-04-22 68.500 19,000 +1,500 0.02% 1,301,500
2015-04-23 2015-04-21 66.700 17,500 +2,000 0.02% 1,167,250
2015-04-22 2015-04-20 65.000 15,500 -500 0.02% 1,007,500
2015-04-21 2015-04-17 69.900 16,000 -500 0.02% 1,118,400
2015-04-20 2015-04-16 74.900 16,500 +16,500 0.02% 1,235,850
2015-04-14 2015-04-10 65.200 0 -9,000
2015-04-10 2015-04-08 64.400 9,000 +1,000 0.01% 579,600
2015-04-09 2015-04-02 72.800 8,000 +2,000 0.01% 582,400
2015-04-08 2015-04-01 72.300 6,000 +4,500 0.01% 433,800
2015-04-02 2015-03-31 80.000 1,500 +500 0.00% 120,000
2015-04-01 2015-03-30 84.700 1,000 -4,500 0.00% 84,700
2015-03-31 2015-03-27 67.700 5,500 +500 0.01% 372,350
2015-03-30 2015-03-26 68.600 5,000 -1,000 0.01% 343,000
2015-03-27 2015-03-25 58.500 6,000 +5,000 0.01% 351,000
2015-03-23 2015-03-19 50.700 1,000 -3,000 0.00% 50,700
2015-03-20 2015-03-18 51.600 4,000 +1,000 0.00% 206,400
2015-03-17 2015-03-13 50.000 3,000 -14,000 0.00% 150,000
2015-03-16 2015-03-12 49.000 17,000 -6,000 0.02% 833,000
2015-03-11 2015-03-09 41.000 23,000 -10,000 0.03% 943,000
2015-03-10 2015-03-06 39.500 33,000 -2,000 0.04% 1,303,500
2015-03-06 2015-03-04 38.300 35,000 +5,000 0.04% 1,340,500
2015-03-05 2015-03-03 37.200 30,000 +16,000 0.03% 1,116,000
2015-03-04 2015-03-02 41.700 14,000 +9,500 0.02% 583,800
2015-03-03 2015-02-27 39.800 4,500 -16,500 0.01% 179,100
2015-03-02 2015-02-26 37.100 21,000 -500 0.02% 779,100
2015-02-27 2015-02-25 35.100 21,500 +10,000 0.02% 754,650
2015-02-25 2015-02-23 37.700 11,500 +5,500 0.01% 433,550
2015-02-24 2015-02-18 35.700 6,000 -12,500 0.01% 214,200
2015-02-23 2015-02-16 27.900 18,500 -6,000 0.02% 516,150
2015-02-17 2015-02-13 22.900 24,500 -1,000 0.03% 561,050
2015-02-16 2015-02-12 21.700 25,500 -13,500 0.03% 553,350
2015-02-12 2015-02-10 22.500 39,000 +500 0.05% 877,500
2015-02-11 2015-02-09 22.300 38,500 +4,000 0.04% 858,550
2015-02-10 2015-02-06 21.500 34,500 +8,000 0.04% 741,750
2015-02-09 2015-02-05 20.700 26,500 -4,500 0.03% 548,550
2015-02-06 2015-02-04 20.700 31,000 +1,000 0.04% 641,700
2015-02-05 2015-02-03 19.900 30,000 +2,000 0.03% 597,000
2015-02-04 2015-02-02 20.200 28,000 -7,000 0.03% 565,600
2015-02-03 2015-01-30 21.200 35,000 +1,000 0.04% 742,000
2015-02-02 2015-01-29 21.800 34,000 -1,000 0.04% 741,200
2015-01-30 2015-01-28 21.600 35,000 +19,500 0.04% 756,000
2015-01-29 2015-01-27 21.200 15,500 -4,000 0.02% 328,600
2015-01-28 2015-01-26 22.100 19,500 +9,500 0.02% 430,950
2015-01-27 2015-01-23 19.000 10,000 +500 0.01% 190,000
2015-01-26 2015-01-22 19.900 9,500 -4,000 0.01% 189,050
2015-01-21 2015-01-19 23.000 13,500 +3,000 0.02% 310,500
2015-01-20 2015-01-16 24.600 10,500 -1,000 0.01% 258,300
2015-01-16 2015-01-14 25.300 11,500 -500 0.01% 290,950
2015-01-15 2015-01-13 26.800 12,000 -4,500 0.01% 321,600
2015-01-14 2015-01-12 28.300 16,500 +9,000 0.02% 466,950
2015-01-13 2015-01-09 25.700 7,500 +1,000 0.01% 192,750
2015-01-09 2015-01-07 29.600 6,500 -2,000 0.01% 192,400
2015-01-08 2015-01-06 30.000 8,500 +1,000 0.01% 255,000
2015-01-07 2015-01-05 29.900 7,500 +1,500 0.01% 224,250
2015-01-06 2015-01-02 34.800 6,000 +2,500 0.01% 208,800
2015-01-05 2014-12-31 35.500 3,500 -500 0.00% 124,250
2015-01-02 2014-12-29 39.200 4,000 -6,500 0.00% 156,800
2014-12-30 2014-12-24 25.100 10,500 +1,000 0.01% 263,550
2014-12-04 2014-12-02 45.013 9,500 +3 0.01% 427,624
2014-11-26 2014-11-24 45.013 9,497 +6,498 0.01% 427,488
2014-11-25 2014-11-21 55.816 2,999 -7,998 0.00% 167,393
2014-11-24 2014-11-20 28.208 10,997 -5,998 0.01% 310,205
2014-11-21 2014-11-19 23.207 16,995 +13,996 0.02% 394,398
2014-11-20 2014-11-18 29.609 2,999 -16,995 0.00% 88,796
2014-11-19 2014-11-17 15.204 19,994 +19,994 0.02% 303,997
2014-11-17 2014-11-13 4.751 0 -9,997
2014-11-14 2014-11-12 4.851 9,997 +9,997 0.01% 48,499
2014-11-13 2014-11-11 4.001 0 -9,997
2014-11-10 2014-11-06 4.001 9,997 -9,997 0.01% 40,000
2014-10-13 2014-10-09 3.801 19,994 +9,997 0.02% 75,999
2014-09-29 2014-09-25 3.601 9,997 -47,486 0.01% 36,000
2014-09-26 2014-09-24 3.751 57,483 +47,486 0.07% 215,624
2014-03-13 2014-03-11 2.676 9,997 +94 0.01% 26,752
2014-01-03 2013-12-31 2.827 9,903 -8,912 0.01% 28,001
2013-12-12 2013-12-10 3.080 18,815 +8,912 0.02% 57,949
2013-12-03 2013-11-29 3.222 9,903 +126 0.01% 31,906
2013-03-11 2013-03-07 2.951 9,777 +118 0.01% 28,848
2013-01-29 2013-01-25 3.002 9,659 -6,761 0.01% 29,000
2013-01-24 2013-01-22 3.261 16,420 +4,829 0.02% 53,549
2013-01-23 2013-01-21 3.106 11,591 +1,932 0.01% 36,000
2012-12-07 2012-12-05 2.588 9,659 -9,659 0.01% 25,000
2012-11-30 2012-11-28 2.609 19,318 +310 0.02% 50,410
2012-03-09 2012-03-07 3.694 19,008 +331 0.02% 70,222
2012-02-24 2012-02-22 3.962 18,677 -9,339 0.02% 73,999
2012-01-26 2012-01-19 3.052 28,016 +9,339 0.03% 85,501
2011-04-06 2011-04-01 7.710 18,677 -3,269 0.03% 143,998
2011-04-01 2011-03-30 7.389 21,946 +3,269 0.03% 162,152
2011-03-18 2011-03-16 7.924 18,677 +4,669 0.03% 147,998
2011-03-15 2011-03-11 8.460 14,008 -14,008 0.02% 118,501
2011-03-14 2011-03-10 9.029 28,016 +14,008 0.04% 252,964
2011-03-11 2011-03-09 9.029 14,008 +220 0.02% 126,482
2011-03-10 2011-03-08 8.812 13,788 -5,056 0.02% 121,496
2011-03-09 2011-03-07 8.812 18,844 +9,652 0.03% 166,048
2011-03-01 2011-02-25 8.920 9,192 -34,931 0.01% 81,997
2011-02-28 2011-02-24 9.573 44,123 -4,596 0.07% 422,398
2011-02-23 2011-02-21 10.008 48,719 +32,173 0.07% 487,596
2011-02-11 2011-02-09 9.138 16,546 -9,193 0.02% 151,198
2011-02-10 2011-02-08 9.247 25,739 +9,193 0.04% 238,004
2011-01-17 2011-01-13 9.682 16,546 -1,839 0.02% 160,198
2011-01-14 2011-01-12 10.226 18,385 +1,839 0.03% 188,003
2011-01-10 2011-01-06 9.247 16,546 -8,273 0.02% 152,998
2011-01-07 2011-01-05 9.356 24,819 +8,273 0.04% 232,197
2010-12-17 2010-12-15 9.138 16,546 -3,677 0.02% 151,198
2010-12-16 2010-12-14 9.029 20,223 -1,379 0.03% 182,599
2010-12-15 2010-12-13 9.464 21,602 -10,571 0.03% 204,450
2010-12-14 2010-12-10 9.356 32,173 -9,192 0.05% 300,998
2010-12-10 2010-12-08 9.573 41,365 +18,384 0.06% 395,995
2010-12-09 2010-12-07 9.900 22,981 +4,596 0.03% 227,502
2010-12-08 2010-12-06 10.770 18,385 -4,596 0.03% 198,004
2010-12-07 2010-12-03 11.423 22,981 +4,596 0.03% 262,502
2010-12-03 2010-12-01 8.703 18,385 -18,384 0.03% 160,003
2010-11-22 2010-11-18 8.812 36,769 +18,384 0.06% 323,997
2010-11-16 2010-11-12 8.303 18,385 +9,193 0.03% 152,649
2010-11-15 2010-11-11 8.524 9,192 +9,192 0.01% 78,355
2010-11-08 2010-11-04 8.081 0 -9,033
2010-11-05 2010-11-03 7.528 9,033 -13,549 0.01% 68,000
2010-11-04 2010-11-02 7.528 22,582 +18,066 0.03% 169,996
2010-11-01 2010-10-28 8.414 4,516 -18,066 0.01% 37,996
2010-10-28 2010-10-26 8.081 22,582 +1,806 0.03% 182,496
2010-10-27 2010-10-25 8.856 20,776 +7,227 0.03% 184,001
2010-10-26 2010-10-22 8.967 13,549 +9,033 0.02% 121,496
2010-10-12 2010-10-08 9.853 4,516 -904 0.01% 44,495
2010-10-11 2010-10-07 9.742 5,420 +904 0.01% 52,802
2010-10-08 2010-10-06 10.185 4,516 -35,229 0.01% 45,995
2010-10-07 2010-10-05 9.853 39,745 +26,196 0.07% 391,598
2010-10-06 2010-10-04 10.628 13,549 -4,517 0.02% 143,995
2010-09-30 2010-09-28 7.971 18,066 +18,066 0.03% 144,000
2010-03-05 2010-03-03 5.453 0 -1,760
2010-01-21 2010-01-19 5.453 1,760 +1,760 0.00% 9,597
2010-01-18 2010-01-14 4.885 0 -4,401
2010-01-15 2010-01-13 5.453 4,401 +4,401 0.01% 23,999
2009-10-13 2009-10-09 3.446 0 -1,712
2009-06-22 2009-06-18 3.534 1,712 +71 0.00% 6,051
2009-06-12 2009-06-10 3.656 1,641 -18,872 0.00% 6,000
2008-12-15 2008-12-11 2.498 20,513 +410 0.04% 51,249
2008-12-12 2008-12-10 2.803 20,103 +410 0.04% 56,350
2008-10-30 2008-10-28 1.913 19,693 -1,641 0.04% 37,680
2008-10-29 2008-10-27 1.523 21,334 +1,641 0.04% 32,500
2008-10-16 2008-10-14 3.047 19,693 -2,461 0.04% 60,000
2008-09-16 2008-09-11 4.753 22,154 -4,924 0.04% 105,298
2008-08-25 2008-08-20 5.686 27,078 +963 0.06% 153,976
2008-07-24 2008-07-22 6.824 26,115 -791 0.06% 178,201
2008-07-04 2008-07-02 4.928 26,906 -1,187 0.06% 132,599
2008-06-10 2008-06-05 6.824 28,093 +1,582 0.06% 191,698
2008-05-27 2008-05-23 7.076 26,511 -791 0.06% 187,603
2008-04-30 2008-04-28 7.835 27,302 -2,374 0.06% 213,900
2008-04-28 2008-04-24 8.214 29,676 +2,374 0.06% 243,750
2008-04-14 2008-04-10 7.203 27,302 +396 0.06% 196,650
2008-04-11 2008-04-09 7.456 26,906 +3,957 0.06% 200,598
2008-03-25 2008-03-19 7.835 22,949 -3,166 0.05% 179,796
2008-03-20 2008-03-18 7.961 26,115 -791 0.06% 207,901
2008-03-19 2008-03-17 7.076 26,906 +4,748 0.06% 190,398
2008-03-17 2008-03-13 8.593 22,158 +3,957 0.05% 190,399
2008-03-12 2008-03-10 9.983 18,201 -3,957 0.04% 181,697
2008-03-11 2008-03-07 10.615 22,158 +11,870 0.05% 235,199
2008-02-27 2008-02-25 12.005 10,288 +1,583 0.02% 123,504
2008-02-26 2008-02-22 13.142 8,705 -1,583 0.02% 114,400
2008-02-21 2008-02-19 12.257 10,288 -791 0.02% 126,104
2008-02-20 2008-02-18 12.384 11,079 +1,583 0.02% 137,199
2008-02-19 2008-02-15 12.384 9,496 -22,950 0.02% 117,596
2008-02-18 2008-02-14 13.395 32,446 +4,748 0.07% 434,603
2008-02-15 2008-02-13 13.900 27,698 +10,288 0.06% 385,005
2008-02-14 2008-02-12 18.196 17,410 0.04% 316,801

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

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top