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: GF SECURITIES (HONG KONG) BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.170 52,835,500 +0 0.49% 8,982,035
2025-10-13 2025-10-09 0.170 52,835,500 +0 0.49% 8,982,035
2025-10-10 2025-10-08 0.170 52,835,500 +0 0.49% 8,982,035
2025-10-09 2025-10-06 0.170 52,835,500 +0 0.49% 8,982,035
2025-10-08 2025-10-03 0.170 52,835,500 +0 0.49% 8,982,035
2025-10-06 2025-10-02 0.170 52,835,500 +0 0.49% 8,982,035
2025-10-03 2025-09-30 0.170 52,835,500 -61,500 0.49% 8,982,035
2025-04-02 2025-03-31 0.170 52,897,000 +325,500 0.49% 8,992,490
2025-04-01 2025-03-28 0.168 52,571,500 +1,932,500 0.48% 8,832,012
2025-03-31 2025-03-27 0.147 50,639,000 +398,000 0.47% 7,443,933
2025-03-28 2025-03-26 0.208 50,241,000 +650,500 0.46% 10,450,128
2025-03-26 2025-03-24 0.120 49,590,500 -334,500 0.46% 5,950,860
2025-03-25 2025-03-21 0.131 49,925,000 +12,000 0.46% 6,540,175
2025-03-24 2025-03-20 0.141 49,913,000 -500,000 0.46% 7,037,733
2025-03-20 2025-03-18 0.173 50,413,000 -80,000 0.46% 8,721,449
2025-03-19 2025-03-17 0.176 50,493,000 +42,000 0.47% 8,886,768
2025-03-14 2025-03-12 0.184 50,451,000 -10,000 0.47% 9,282,984
2025-03-13 2025-03-11 0.180 50,461,000 +38,000 0.47% 9,082,980
2025-03-12 2025-03-10 0.183 50,423,000 +30,000 0.46% 9,227,409
2025-03-11 2025-03-07 0.182 50,393,000 -140,000 0.46% 9,171,526
2025-03-10 2025-03-06 0.185 50,533,000 +100,000 0.47% 9,348,605
2025-03-07 2025-03-05 0.187 50,433,000 +10,000 0.47% 9,430,971
2025-03-04 2025-02-28 0.191 50,423,000 +52,500 0.46% 9,630,793
2025-03-03 2025-02-27 0.196 50,370,500 +100,000 0.46% 9,872,618
2025-02-28 2025-02-26 0.200 50,270,500 -10,000 0.46% 10,054,100
2025-02-26 2025-02-24 0.193 50,280,500 -1,007,500 0.46% 9,704,136
2025-02-24 2025-02-20 0.197 51,288,000 +1,031,000 0.47% 10,103,736
2025-02-21 2025-02-19 0.199 50,257,000 +92,500 0.46% 10,001,143
2025-02-20 2025-02-18 0.200 50,164,500 -63,500 0.46% 10,032,900
2025-02-19 2025-02-17 0.204 50,228,000 -102,000 0.46% 10,246,512
2025-02-18 2025-02-14 0.209 50,330,000 -142,500 0.46% 10,518,970
2025-02-14 2025-02-12 0.199 50,472,500 -142,500 0.47% 10,044,028
2025-02-12 2025-02-10 0.207 50,615,000 -3,500 0.47% 10,477,305
2025-02-06 2025-02-04 0.203 50,618,500 -216,000 0.47% 10,275,556
2025-02-05 2025-02-03 0.207 50,834,500 -287,000 0.47% 10,522,742
2025-02-04 2025-01-28 0.210 51,121,500 -425,000 0.47% 10,735,515
2025-01-21 2025-01-17 0.210 51,546,500 +16,500 0.48% 10,824,765
2025-01-15 2025-01-13 0.197 51,530,000 +121,000 0.48% 10,151,410
2025-01-14 2025-01-10 0.201 51,409,000 +155,500 0.47% 10,333,209
2025-01-06 2025-01-02 0.208 51,253,500 -13,500 0.47% 10,660,728
2025-01-03 2024-12-31 0.210 51,267,000 +213,500 0.47% 10,766,070
2024-12-23 2024-12-19 0.210 51,053,500 +24,500 0.47% 10,721,235
2024-12-18 2024-12-16 0.225 51,029,000 +44,000 0.47% 11,481,525
2024-12-12 2024-12-10 0.240 50,985,000 +107,000 0.47% 12,236,400
2024-12-11 2024-12-09 0.239 50,878,000 +43,500 0.47% 12,159,842
2024-12-10 2024-12-06 0.238 50,834,500 +216,500 0.47% 12,098,611
2024-12-09 2024-12-05 0.232 50,618,000 +286,500 0.47% 11,743,376
2024-12-06 2024-12-04 0.240 50,331,500 +120,000 0.46% 12,079,560
2024-12-05 2024-12-03 0.248 50,211,500 +45,500 0.46% 12,452,452
2024-12-04 2024-12-02 0.245 50,166,000 +71,000 0.46% 12,290,670
2024-12-03 2024-11-29 0.248 50,095,000 +223,500 0.46% 12,423,560
2024-11-29 2024-11-27 0.265 49,871,500 -214,500 0.46% 13,215,948
2024-11-28 2024-11-26 0.238 50,086,000 +75,000 0.46% 11,920,468
2024-11-26 2024-11-22 0.250 50,011,000 +17,500 0.46% 12,502,750
2024-11-25 2024-11-21 0.255 49,993,500 +90,000 0.46% 12,748,342
2024-11-18 2024-11-14 0.260 49,903,500 -54,500 0.46% 12,974,910
2024-11-13 2024-11-11 0.270 49,958,000 +289,500 0.46% 13,488,660
2024-11-12 2024-11-08 0.280 49,668,500 -41,500 0.46% 13,907,180
2024-11-08 2024-11-06 0.265 49,710,000 -53,000 0.46% 13,173,150
2024-11-07 2024-11-05 0.275 49,763,000 +100,000 0.46% 13,684,825
2024-11-06 2024-11-04 0.285 49,663,000 -20,000 0.46% 14,153,955
2024-11-04 2024-10-31 0.280 49,683,000 +8,500 0.46% 13,911,240
2024-11-01 2024-10-30 0.290 49,674,500 -297,000 0.46% 14,405,605
2024-10-31 2024-10-29 0.300 49,971,500 +24,000 0.46% 14,991,450
2024-10-30 2024-10-28 0.305 49,947,500 +75,500 0.46% 15,233,988
2024-10-29 2024-10-25 0.335 49,872,000 +168,000 0.46% 16,707,120
2024-10-28 2024-10-24 0.335 49,704,000 +9,000 0.46% 16,650,840
2024-10-24 2024-10-22 0.345 49,695,000 -243,500 0.46% 17,144,775
2024-10-23 2024-10-21 0.350 49,938,500 +16,000 0.46% 17,478,475
2024-10-22 2024-10-18 0.360 49,922,500 -205,000 0.46% 17,972,100
2024-10-21 2024-10-17 0.350 50,127,500 -25,000 0.46% 17,544,625
2024-10-16 2024-10-14 0.370 50,152,500 +13,500 0.46% 18,556,425
2024-10-15 2024-10-10 0.355 50,139,000 +2,000 0.46% 17,799,345
2024-10-14 2024-10-09 0.375 50,137,000 +440,000 0.46% 18,801,375
2024-10-10 2024-10-08 0.395 49,697,000 +392,500 0.46% 19,630,315
2024-10-09 2024-10-07 0.460 49,304,500 +56,000 0.45% 22,680,070
2024-10-08 2024-10-04 0.460 49,248,500 -282,500 0.45% 22,654,310
2024-10-07 2024-10-03 0.460 49,531,000 +85,500 0.46% 22,784,260
2024-10-04 2024-10-02 0.580 49,445,500 -1,007,000 0.46% 28,678,390
2024-10-03 2024-09-30 0.365 50,452,500 -104,000 0.47% 18,415,162
2024-10-02 2024-09-27 0.325 50,556,500 +711,500 0.47% 16,430,862
2024-09-30 2024-09-26 0.295 49,845,000 -100,000 0.46% 14,704,275
2024-09-23 2024-09-19 0.280 49,945,000 +1,000,000 0.46% 13,984,600
2024-09-17 2024-09-13 0.280 48,945,000 -383,500 0.45% 13,704,600
2024-09-12 2024-09-10 0.233 49,328,500 +35,000 0.45% 11,493,540
2024-09-11 2024-09-09 0.226 49,293,500 +19,500 0.45% 11,140,331
2024-09-05 2024-09-03 0.270 49,274,000 +12,500 0.45% 13,303,980
2024-08-29 2024-08-27 0.285 49,261,500 +17,000 0.45% 14,039,527
2024-08-27 2024-08-23 0.270 49,244,500 -1,000 0.45% 13,296,015
2024-08-19 2024-08-15 0.285 49,245,500 +4,000 0.45% 14,034,967
2024-08-15 2024-08-13 0.300 49,241,500 +100,000 0.45% 14,772,450
2024-08-13 2024-08-09 0.290 49,141,500 -12,000 0.45% 14,251,035
2024-08-07 2024-08-05 0.290 49,153,500 -493,000 0.45% 14,254,515
2024-08-06 2024-08-02 0.315 49,646,500 +101,000 0.46% 15,638,648
2024-08-01 2024-07-30 0.310 49,545,500 -13,000 0.46% 15,359,105
2024-07-31 2024-07-29 0.305 49,558,500 -177,500 0.46% 15,115,342
2024-07-25 2024-07-23 0.355 49,736,000 +940,000 0.46% 17,656,280
2024-07-17 2024-07-15 0.395 48,796,000 -182,000 0.45% 19,274,420
2024-07-16 2024-07-12 0.390 48,978,000 -100,000 0.45% 19,101,420
2024-07-15 2024-07-11 0.380 49,078,000 -700,000 0.45% 18,649,640
2024-07-11 2024-07-09 0.355 49,778,000 -20,000 0.46% 17,671,190
2024-07-09 2024-07-05 0.400 49,798,000 +351,500 0.46% 19,919,200
2024-07-08 2024-07-04 0.405 49,446,500 +400,000 0.46% 20,025,832
2024-07-05 2024-07-03 0.405 49,046,500 +33,500 0.45% 19,863,832
2024-07-04 2024-07-02 0.400 49,013,000 -77,000 0.45% 19,605,200
2024-07-03 2024-06-28 0.435 49,090,000 -595,500 0.45% 21,354,150
2024-07-02 2024-06-27 0.425 49,685,500 -72,500 0.46% 21,116,338
2024-06-28 2024-06-26 0.430 49,758,000 -30,000 0.46% 21,395,940
2024-06-27 2024-06-25 0.405 49,788,000 +500 0.46% 20,164,140
2024-06-26 2024-06-24 0.390 49,787,500 -27,500 0.46% 19,417,125
2024-06-25 2024-06-21 0.460 49,815,000 -97,500 0.46% 22,914,900
2024-06-19 2024-06-17 0.335 49,912,500 -5,000 0.46% 16,720,688
2024-06-17 2024-06-13 0.350 49,917,500 -12,000 0.46% 17,471,125
2024-06-14 2024-06-12 0.340 49,929,500 +17,000 0.46% 16,976,030
2024-06-13 2024-06-11 0.430 49,912,500 -50,000 0.46% 21,462,375
2024-06-12 2024-06-07 0.435 49,962,500 -51,000 0.46% 21,733,688
2024-06-11 2024-06-06 0.395 50,013,500 -126,000 0.46% 19,755,332
2024-06-07 2024-06-05 0.440 50,139,500 +36,000 0.46% 22,061,380
2024-06-06 2024-06-04 0.460 50,103,500 +305,500 0.46% 23,047,610
2024-06-05 2024-06-03 0.450 49,798,000 +434,500 0.46% 22,409,100
2024-06-04 2024-05-31 0.495 49,363,500 +2,070,000 0.46% 24,434,932
2024-06-03 2024-05-30 0.500 47,293,500 +88,500 0.44% 23,646,750
2024-05-31 2024-05-29 0.600 47,205,000 -14,000 0.44% 28,323,000
2024-05-30 2024-05-28 0.580 47,219,000 +107,000 0.44% 27,387,020
2024-05-29 2024-05-27 0.710 47,112,000 +519,000 0.43% 33,449,520
2024-05-21 2024-05-17 0.380 46,593,000 -166,500 0.43% 17,705,340
2024-05-20 2024-05-16 0.248 46,759,500 -36,000 0.43% 11,596,356
2024-05-17 2024-05-14 0.231 46,795,500 +306,000 0.43% 10,809,760
2024-05-16 2024-05-13 0.235 46,489,500 +5,000 0.43% 10,925,032
2024-05-14 2024-05-10 0.243 46,484,500 -26,500 0.43% 11,295,734
2024-05-13 2024-05-09 0.240 46,511,000 +40,000 0.43% 11,162,640
2024-05-08 2024-05-06 0.255 46,471,000 +12,000 0.43% 11,850,105
2024-05-07 2024-05-03 0.260 46,459,000 +75,000 0.43% 12,079,340
2024-05-06 2024-05-02 0.235 46,384,000 +460,000 0.43% 10,900,240
2024-05-03 2024-04-30 0.230 45,924,000 -11,000 0.42% 10,562,520
2024-05-02 2024-04-29 0.243 45,935,000 +762,000 0.42% 11,162,205
2024-04-30 2024-04-26 0.217 45,173,000 -99,000 0.42% 9,802,541
2024-04-29 2024-04-25 0.207 45,272,000 +291,500 0.42% 9,371,304
2024-04-23 2024-04-19 0.206 44,980,500 +93,500 0.41% 9,265,983
2024-04-22 2024-04-18 0.219 44,887,000 -100,000 0.41% 9,830,253
2024-04-19 2024-04-17 0.207 44,987,000 +840,500 0.41% 9,312,309
2024-04-17 2024-04-15 0.229 44,146,500 -93,500 0.41% 10,109,548
2024-04-16 2024-04-12 0.233 44,240,000 -1,500 0.41% 10,307,920
2024-04-15 2024-04-11 0.246 44,241,500 +30,000 0.41% 10,883,409
2024-04-11 2024-04-09 0.249 44,211,500 +37,000 0.41% 11,008,664
2024-04-10 2024-04-08 0.225 44,174,500 -300,000 0.41% 9,939,262
2024-04-08 2024-04-03 0.260 44,474,500 +500 0.41% 11,563,370
2024-04-05 2024-04-02 0.275 44,474,000 -338,000 0.41% 12,230,350
2024-04-03 2024-03-28 0.295 44,812,000 +5,000 0.41% 13,219,540
2024-03-28 2024-03-26 0.295 44,807,000 +100,000 0.41% 13,218,065
2024-03-27 2024-03-25 0.310 44,707,000 -617,500 0.41% 13,859,170
2024-03-26 2024-03-22 0.325 45,324,500 -62,500 0.42% 14,730,462
2024-03-22 2024-03-20 0.320 45,387,000 -100,000 0.42% 14,523,840
2024-03-19 2024-03-15 0.350 45,487,000 +311,500 0.42% 15,920,450
2024-03-18 2024-03-14 0.355 45,175,500 +1,253,500 0.42% 16,037,302
2024-03-15 2024-03-13 0.340 43,922,000 +36,000 0.41% 14,933,480
2024-03-14 2024-03-12 0.355 43,886,000 -63,000 0.40% 15,579,530
2024-03-13 2024-03-11 0.335 43,949,000 +86,000 0.41% 14,722,915
2024-03-12 2024-03-08 0.340 43,863,000 +100,000 0.40% 14,913,420
2024-03-08 2024-03-06 0.350 43,763,000 +3,000 0.40% 15,317,050
2024-03-07 2024-03-05 0.340 43,760,000 -7,000 0.40% 14,878,400
2024-03-06 2024-03-04 0.370 43,767,000 +6,500 0.40% 16,193,790
2024-03-04 2024-02-29 0.355 43,760,500 -439,500 0.40% 15,534,978
2024-03-01 2024-02-28 0.355 44,200,000 -123,000 0.41% 15,691,000
2024-02-29 2024-02-27 0.380 44,323,000 -721,000 0.41% 16,842,740
2024-02-28 2024-02-26 0.345 45,044,000 -500,000 0.42% 15,540,180
2024-02-27 2024-02-23 0.295 45,544,000 +40,000 0.42% 13,435,480
2024-02-23 2024-02-21 0.300 45,504,000 +3,500 0.42% 13,651,200
2024-02-19 2024-02-15 0.280 45,500,500 -300,000 0.42% 12,740,140
2024-02-16 2024-02-14 0.270 45,800,500 -400,000 0.42% 12,366,135
2024-02-15 2024-02-09 0.243 46,200,500 +100,000 0.43% 11,226,722
2024-02-14 2024-02-07 0.241 46,100,500 +50,000 0.43% 11,110,220
2024-02-08 2024-02-06 0.241 46,050,500 -197,000 0.42% 11,098,170
2024-02-07 2024-02-05 0.235 46,247,500 +2,500 0.43% 10,868,162
2024-02-06 2024-02-02 0.238 46,245,000 +50,000 0.43% 11,006,310
2024-02-05 2024-02-01 0.246 46,195,000 +50,000 0.43% 11,363,970
2024-02-01 2024-01-30 0.239 46,145,000 +18,000 0.43% 11,028,655
2024-01-31 2024-01-29 0.229 46,127,000 +600,000 0.43% 10,563,083
2024-01-29 2024-01-25 0.315 45,527,000 -650,000 0.42% 14,341,005
2024-01-26 2024-01-24 0.260 46,177,000 -290,000 0.43% 12,006,020
2024-01-25 2024-01-23 0.235 46,467,000 -500 0.43% 10,919,745
2024-01-24 2024-01-22 0.228 46,467,500 +600,000 0.43% 10,594,590
2024-01-23 2024-01-19 0.250 45,867,500 +322,000 0.42% 11,466,875
2024-01-22 2024-01-18 0.275 45,545,500 -297,000 0.42% 12,525,013
2024-01-19 2024-01-17 0.250 45,842,500 +300,000 0.42% 11,460,625
2024-01-18 2024-01-16 0.275 45,542,500 +300,000 0.42% 12,524,188
2024-01-17 2024-01-15 0.290 45,242,500 -30,000 0.42% 13,120,325
2024-01-16 2024-01-12 0.330 45,272,500 +270,000 0.42% 14,939,925
2024-01-15 2024-01-11 0.335 45,002,500 -21,500 0.42% 15,075,838
2024-01-12 2024-01-10 0.335 45,024,000 +300,000 0.42% 15,083,040
2024-01-11 2024-01-09 0.360 44,724,000 +151,500 0.41% 16,100,640
2024-01-10 2024-01-08 0.390 44,572,500 +100,000 0.41% 17,383,275
2024-01-09 2024-01-05 0.415 44,472,500 +369,500 0.41% 18,456,088
2024-01-08 2024-01-04 0.435 44,103,000 -154,500 0.41% 19,184,805
2024-01-05 2024-01-03 0.435 44,257,500 +130,500 0.41% 19,252,012
2024-01-04 2024-01-02 0.450 44,127,000 +680,000 0.41% 19,857,150
2024-01-03 2023-12-29 0.510 43,447,000 -676,500 0.40% 22,157,970
2024-01-02 2023-12-28 0.435 44,123,500 -1,500 0.41% 19,193,722
2023-12-29 2023-12-27 0.450 44,125,000 -12,500 0.41% 19,856,250
2023-12-28 2023-12-22 0.490 44,137,500 -147,000 0.41% 21,627,375
2023-12-27 2023-12-21 0.590 44,284,500 -238,000 0.41% 26,127,855
2023-12-22 2023-12-20 0.395 44,522,500 -278,000 0.41% 17,586,388
2023-12-21 2023-12-19 0.360 44,800,500 -440,000 0.41% 16,128,180
2023-12-20 2023-12-18 0.310 45,240,500 +52,500 0.42% 14,024,555
2023-12-18 2023-12-14 0.290 45,188,000 -350,000 0.42% 13,104,520
2023-12-12 2023-12-08 0.270 45,538,000 +100,000 0.42% 12,295,260
2023-12-11 2023-12-07 0.290 45,438,000 +970,000 0.42% 13,177,020
2023-12-08 2023-12-06 0.300 44,468,000 -9,930,000 0.41% 13,340,400
2023-12-06 2023-12-04 0.310 54,398,000 -1,829,500 0.50% 16,863,380
2023-12-05 2023-12-01 0.290 56,227,500 -61,000 0.52% 16,305,975
2023-12-01 2023-11-29 0.295 56,288,500 +347,000 0.52% 16,605,108
2023-11-30 2023-11-28 0.325 55,941,500 +250,000 0.52% 18,180,988
2023-11-29 2023-11-27 0.350 55,691,500 +383,000 0.51% 19,492,025
2023-11-28 2023-11-24 0.370 55,308,500 +210,000 0.51% 20,464,145
2023-11-27 2023-11-23 0.370 55,098,500 -163,000 0.51% 20,386,445
2023-11-24 2023-11-22 0.345 55,261,500 +400,000 0.51% 19,065,218
2023-11-23 2023-11-21 0.355 54,861,500 -12,578,000 0.51% 19,475,832
2023-11-22 2023-11-20 0.375 67,439,500 +206,000 0.62% 25,289,812
2023-11-21 2023-11-17 0.390 67,233,500 +56,000 0.62% 26,221,065
2023-11-20 2023-11-16 0.420 67,177,500 +821,500 0.62% 28,214,550
2023-11-17 2023-11-15 0.425 66,356,000 +199,000 0.61% 28,201,300
2023-11-16 2023-11-14 0.435 66,157,000 +278,000 0.61% 28,778,295
2023-11-15 2023-11-13 0.450 65,879,000 +27,500 0.61% 29,645,550
2023-11-14 2023-11-10 0.450 65,851,500 -106,500 0.61% 29,633,175
2023-11-13 2023-11-09 0.450 65,958,000 +2,000 0.61% 29,681,100
2023-11-10 2023-11-08 0.465 65,956,000 +1,204,500 0.61% 30,669,540
2023-11-09 2023-11-07 0.465 64,751,500 +1,568,500 0.60% 30,109,448
2023-11-08 2023-11-06 0.495 63,183,000 +47,500 0.58% 31,275,585
2023-11-07 2023-11-03 0.480 63,135,500 +284,500 0.58% 30,305,040
2023-11-06 2023-11-02 0.465 62,851,000 +273,000 0.58% 29,225,715
2023-11-03 2023-11-01 0.470 62,578,000 -551,000 0.58% 29,411,660
2023-11-02 2023-10-31 0.455 63,129,000 +466,500 0.58% 28,723,695
2023-11-01 2023-10-30 0.475 62,662,500 +1,734,500 0.58% 29,764,688
2023-10-31 2023-10-27 0.485 60,928,000 -107,000 0.56% 29,550,080
2023-10-30 2023-10-26 0.460 61,035,000 +320,000 0.56% 28,076,100
2023-10-27 2023-10-25 0.475 60,715,000 -560,000 0.56% 28,839,625
2023-10-26 2023-10-24 0.465 61,275,000 +189,000 0.57% 28,492,875
2023-10-25 2023-10-20 0.490 61,086,000 +1,705,000 0.56% 29,932,140
2023-10-24 2023-10-19 0.560 59,381,000 +2,410,000 0.55% 33,253,360
2023-10-20 2023-10-18 0.560 56,971,000 -1,191,000 0.53% 31,903,760
2023-10-19 2023-10-17 0.610 58,162,000 -832,000 0.54% 35,478,820
2023-10-18 2023-10-16 0.440 58,994,000 +1,236,500 0.54% 25,957,360
2023-10-17 2023-10-13 0.495 57,757,500 -100,000 0.53% 28,589,962
2023-10-16 2023-10-12 0.485 57,857,500 +914,000 0.53% 28,060,888
2023-10-13 2023-10-11 0.510 56,943,500 -1,188,500 0.53% 29,041,185
2023-10-12 2023-10-10 0.430 58,132,000 +83,500 0.54% 24,996,760
2023-10-11 2023-10-09 0.510 58,048,500 -345,500 0.54% 29,604,735
2023-09-29 2023-09-27 0.560 58,394,000 +1,364,000 0.54% 32,700,640
2023-09-28 2023-09-26 0.700 57,030,000 +9,500 0.53% 39,921,000
2023-09-27 2023-09-25 0.700 57,020,500 -493,000 0.53% 39,914,350
2023-09-26 2023-09-22 0.900 57,513,500 -369,000 0.53% 51,762,150
2023-09-25 2023-09-21 0.850 57,882,500 +348,500 0.53% 49,200,125
2023-09-22 2023-09-20 0.860 57,534,000 -621,500 0.53% 49,479,240
2023-09-21 2023-09-19 0.800 58,155,500 +279,000 0.54% 46,524,400
2023-09-20 2023-09-18 0.910 57,876,500 +437,000 0.53% 52,667,615
2023-09-19 2023-09-15 1.070 57,439,500 +148,000 0.53% 61,460,265
2023-09-18 2023-09-14 1.100 57,291,500 +1,272,000 0.53% 63,020,650
2023-09-15 2023-09-13 1.160 56,019,500 +488,500 0.52% 64,982,620
2023-09-14 2023-09-12 1.150 55,531,000 +735,500 0.51% 63,860,650
2023-09-13 2023-09-11 1.100 54,795,500 +404,000 0.51% 60,275,050
2023-09-12 2023-09-07 1.150 54,391,500 +984,500 0.50% 62,550,225
2023-09-11 2023-09-06 1.260 53,407,000 -363,500 0.49% 67,292,820
2023-09-07 2023-09-05 1.160 53,770,500 +436,000 0.50% 62,373,780
2023-09-06 2023-09-04 1.150 53,334,500 -1,000 0.49% 61,334,675
2023-09-05 2023-08-31 1.130 53,335,500 -365,000 0.49% 60,269,115
2023-09-04 2023-08-30 1.030 53,700,500 -38,500 0.50% 55,311,515
2023-08-31 2023-08-29 1.090 53,739,000 +315,000 0.50% 58,575,510
2023-08-30 2023-08-28 1.220 53,424,000 +227,000 0.49% 65,177,280
2023-08-29 2023-08-25 1.290 53,197,000 -593,500 0.49% 68,624,130
2023-08-28 2023-08-24 1.330 53,790,500 -1,054,500 0.50% 71,541,365
2023-08-25 2023-08-23 1.320 54,845,000 -987,000 0.51% 72,395,400
2023-08-24 2023-08-22 1.320 55,832,000 -1,596,500 0.51% 73,698,240
2023-08-23 2023-08-21 1.310 57,428,500 +2,305,500 0.53% 75,231,335
2023-08-22 2023-08-18 1.260 55,123,000 +904,000 0.51% 69,454,980
2023-08-21 2023-08-17 1.500 54,219,000 -2,500 0.50% 81,328,500
2023-08-18 2023-08-16 1.450 54,221,500 -216,000 0.50% 78,621,175
2023-08-17 2023-08-15 1.730 54,437,500 -3,449,000 0.50% 94,176,875
2023-08-16 2023-08-14 1.700 57,886,500 +4,849,500 0.53% 98,407,050
2023-08-15 2023-08-11 1.490 53,037,000 +1,333,500 0.49% 79,025,130
2023-08-14 2023-08-10 1.580 51,703,500 +9,000 0.48% 81,691,530
2023-08-11 2023-08-09 1.620 51,694,500 +303,500 0.48% 83,745,090
2023-08-10 2023-08-08 1.410 51,391,000 +513,500 0.47% 72,461,310
2023-08-09 2023-08-07 1.660 50,877,500 +139,500 0.47% 84,456,650
2023-08-08 2023-08-04 1.660 50,738,000 +50,000 0.47% 84,225,080
2023-08-07 2023-08-03 1.680 50,688,000 -125,500 0.47% 85,155,840
2023-08-04 2023-08-02 1.810 50,813,500 +1,144,500 0.47% 91,972,435
2023-08-03 2023-08-01 1.820 49,669,000 +1,854,500 0.46% 90,397,580
2023-08-02 2023-07-31 1.980 47,814,500 +263,000 0.44% 94,672,710
2023-08-01 2023-07-28 1.240 47,551,500 -2,275,000 0.44% 58,963,860
2022-05-24 2022-05-20 3.200 49,826,500 +1,862,500 0.46% 159,444,800
2022-04-04 2022-03-31 3.200 47,964,000 -1,530,500 0.44% 153,484,800
2022-04-01 2022-03-30 3.140 49,494,500 +295,500 0.46% 155,412,730
2022-03-22 2022-03-18 3.520 49,199,000 +499,000 0.45% 173,180,480
2022-03-21 2022-03-17 3.120 48,700,000 -1,030,000 0.45% 151,944,000
2022-03-18 2022-03-16 3.060 49,730,000 -184,000 0.46% 152,173,800
2022-03-17 2022-03-15 2.820 49,914,000 +220,000 0.46% 140,757,480
2022-03-16 2022-03-14 2.990 49,694,000 +152,500 0.46% 148,585,060
2022-03-15 2022-03-11 3.150 49,541,500 +218,500 0.46% 156,055,725
2022-03-14 2022-03-10 3.030 49,323,000 -702,000 0.45% 149,448,690
2022-03-11 2022-03-09 2.830 50,025,000 +239,500 0.46% 141,570,750
2022-03-10 2022-03-08 2.660 49,785,500 +81,000 0.46% 132,429,430
2022-03-09 2022-03-07 2.870 49,704,500 +1,959,500 0.46% 142,651,915
2022-03-08 2022-03-04 2.890 47,745,000 +316,500 0.44% 137,983,050
2022-03-07 2022-03-03 3.150 47,428,500 +119,000 0.44% 149,399,775
2022-03-04 2022-03-02 3.360 47,309,500 +65,000 0.44% 158,959,920
2022-03-03 2022-03-01 3.450 47,244,500 +173,000 0.44% 162,993,525
2022-03-02 2022-02-28 3.400 47,071,500 -12,000 0.43% 160,043,100
2022-03-01 2022-02-25 3.440 47,083,500 +94,500 0.43% 161,967,240
2022-02-28 2022-02-24 3.410 46,989,000 +82,000 0.43% 160,232,490
2022-02-25 2022-02-23 3.600 46,907,000 +175,500 0.43% 168,865,200
2022-02-24 2022-02-22 3.340 46,731,500 +229,500 0.43% 156,083,210
2022-02-23 2022-02-21 3.560 46,502,000 +131,500 0.43% 165,547,120
2022-02-22 2022-02-18 3.690 46,370,500 -92,500 0.43% 171,107,145
2022-02-21 2022-02-17 3.800 46,463,000 -35,500 0.43% 176,559,400
2022-02-18 2022-02-16 3.830 46,498,500 +140,000 0.43% 178,089,255
2022-02-17 2022-02-15 3.780 46,358,500 +10,500 0.43% 175,235,130
2022-02-16 2022-02-14 3.780 46,348,000 -374,000 0.43% 175,195,440
2022-02-15 2022-02-11 3.670 46,722,000 -61,000 0.43% 171,469,740
2022-02-14 2022-02-10 3.770 46,783,000 -156,500 0.43% 176,371,910
2022-02-11 2022-02-09 3.620 46,939,500 +47,500 0.43% 169,920,990
2022-02-10 2022-02-08 3.640 46,892,000 -500 0.43% 170,686,880
2022-02-09 2022-02-07 3.670 46,892,500 +35,000 0.43% 172,095,475
2022-02-08 2022-02-04 3.630 46,857,500 -121,500 0.43% 170,092,725
2022-02-07 2022-01-31 3.600 46,979,000 +100,000 0.43% 169,124,400
2022-02-04 2022-01-27 3.650 46,879,000 +78,500 0.43% 171,108,350
2022-01-28 2022-01-26 3.780 46,800,500 +27,500 0.43% 176,905,890
2022-01-27 2022-01-25 3.750 46,773,000 +244,500 0.43% 175,398,750
2022-01-26 2022-01-24 3.840 46,528,500 -101,000 0.43% 178,669,440
2022-01-25 2022-01-21 3.940 46,629,500 -47,000 0.43% 183,720,230
2022-01-24 2022-01-20 4.060 46,676,500 -1,610,500 0.43% 189,506,590
2022-01-21 2022-01-19 3.990 48,287,000 -84,000 0.45% 192,665,130
2022-01-20 2022-01-18 3.940 48,371,000 -57,500 0.45% 190,581,740
2022-01-19 2022-01-17 3.960 48,428,500 -345,000 0.45% 191,776,860
2022-01-18 2022-01-14 3.800 48,773,500 -326,500 0.45% 185,339,300
2022-01-17 2022-01-13 3.460 49,100,000 +71,500 0.45% 169,886,000
2022-01-14 2022-01-12 4.030 49,028,500 -96,000 0.45% 197,584,855
2022-01-13 2022-01-11 3.900 49,124,500 -12,000 0.45% 191,585,550
2022-01-12 2022-01-10 3.880 49,136,500 -68,500 0.45% 190,649,620
2022-01-11 2022-01-07 3.920 49,205,000 +427,500 0.45% 192,883,600
2022-01-10 2022-01-06 3.820 48,777,500 +398,500 0.45% 186,330,050
2022-01-07 2022-01-05 3.770 48,379,000 +634,000 0.45% 182,388,830
2022-01-06 2022-01-04 3.890 47,745,000 -738,500 0.44% 185,728,050
2022-01-05 2022-01-03 3.900 48,483,500 +930,000 0.45% 189,085,650
2022-01-04 2021-12-31 3.520 47,553,500 +1,011,000 0.44% 167,388,320
2022-01-03 2021-12-29 3.350 46,542,500 +132,000 0.43% 155,917,375
2021-12-30 2021-12-28 3.270 46,410,500 +1,306,500 0.43% 151,762,335
2021-12-29 2021-12-24 2.790 45,104,000 +373,000 0.42% 125,840,160
2021-12-28 2021-12-22 2.260 44,731,000 +41,000 0.41% 101,092,060
2021-12-23 2021-12-21 2.390 44,690,000 +47,500 0.41% 106,809,100
2021-12-22 2021-12-20 2.240 44,642,500 -444,500 0.41% 99,999,200
2021-12-21 2021-12-17 2.500 45,087,000 -458,000 0.42% 112,717,500
2021-12-20 2021-12-16 2.630 45,545,000 -6,500 0.42% 119,783,350
2021-12-17 2021-12-15 2.530 45,551,500 -293,500 0.42% 115,245,295
2021-12-16 2021-12-14 2.540 45,845,000 -606,000 0.42% 116,446,300
2021-12-15 2021-12-13 2.980 46,451,000 -385,500 0.43% 138,423,980
2021-12-14 2021-12-10 3.100 46,836,500 +39,000 0.43% 145,193,150
2021-12-13 2021-12-09 3.120 46,797,500 -16,000 0.43% 146,008,200
2021-12-10 2021-12-08 3.080 46,813,500 -164,500 0.43% 144,185,580
2021-12-09 2021-12-07 3.270 46,978,000 +957,500 0.43% 153,618,060
2021-12-08 2021-12-06 3.040 46,020,500 -572,500 0.42% 139,902,320
2021-12-07 2021-12-03 3.270 46,593,000 +716,000 0.43% 152,359,110
2021-12-06 2021-12-02 3.040 45,877,000 +1,822,500 0.42% 139,466,080
2021-12-03 2021-12-01 3.510 44,054,500 -260,000 0.41% 154,631,295
2021-12-02 2021-11-30 3.680 44,314,500 +1,467,500 0.41% 163,077,360
2021-12-01 2021-11-29 3.780 42,847,000 +123,500 0.43% 161,961,660
2021-11-30 2021-11-26 4.730 42,723,500 +1,021,500 0.43% 202,082,155
2021-11-29 2021-11-25 5.000 41,702,000 +54,500 0.42% 208,510,000
2021-11-26 2021-11-24 4.440 41,647,500 +492,500 0.42% 184,914,900
2021-11-25 2021-11-23 4.500 41,155,000 -842,000 0.41% 185,197,500
2021-11-24 2021-11-22 3.920 41,997,000 +604,500 0.42% 164,628,240
2021-11-23 2021-11-19 3.530 41,392,500 +825,000 0.42% 146,115,525
2021-11-22 2021-11-18 3.550 40,567,500 +368,500 0.41% 144,014,625
2021-11-19 2021-11-17 3.830 40,199,000 +244,500 0.40% 153,962,170
2021-11-18 2021-11-16 3.890 39,954,500 -94,500 0.40% 155,423,005
2021-11-17 2021-11-15 3.760 40,049,000 -938,500 0.41% 150,584,240
2021-11-16 2021-11-12 3.710 40,987,500 -668,000 0.42% 152,063,625
2021-11-15 2021-11-11 3.700 41,655,500 +462,500 0.43% 154,125,350
2021-11-12 2021-11-10 3.600 41,193,000 +1,930,000 0.42% 148,294,800
2021-11-11 2021-11-09 3.570 39,263,000 +359,500 0.40% 140,168,910
2021-11-10 2021-11-08 3.430 38,903,500 +40,500 0.40% 133,439,005
2021-11-09 2021-11-05 3.300 38,863,000 +1,188,500 0.40% 128,247,900
2021-11-08 2021-11-04 3.580 37,674,500 +335,500 0.39% 134,874,710
2021-11-05 2021-11-03 3.570 37,339,000 +63,000 0.38% 133,300,230
2021-11-04 2021-11-02 3.550 37,276,000 +926,500 0.38% 132,329,800
2021-11-03 2021-11-01 3.720 36,349,500 +969,500 0.37% 135,220,140
2021-11-02 2021-10-29 3.740 35,380,000 +159,500 0.36% 132,321,200
2021-11-01 2021-10-28 3.780 35,220,500 +988,000 0.36% 133,133,490
2021-10-29 2021-10-27 3.920 34,232,500 +763,500 0.35% 134,191,400
2021-10-28 2021-10-26 3.730 33,469,000 +1,198,000 0.34% 124,839,370
2021-10-27 2021-10-25 4.000 32,271,000 -1,608,500 0.33% 129,084,000
2021-10-26 2021-10-22 3.590 33,879,500 -494,500 0.35% 121,627,405
2021-10-25 2021-10-21 3.430 34,374,000 +889,000 0.35% 117,902,820
2021-10-22 2021-10-20 3.500 33,485,000 +238,500 0.34% 117,197,500
2021-10-21 2021-10-19 3.810 33,246,500 -510,000 0.34% 126,669,165
2021-10-20 2021-10-18 4.160 33,756,500 +390,500 0.35% 140,427,040
2021-10-19 2021-10-15 3.840 33,366,000 +200,500 0.34% 128,125,440
2021-10-18 2021-10-12 3.670 33,165,500 +225,500 0.34% 121,717,385
2021-10-15 2021-10-11 3.510 32,940,000 +1,119,000 0.34% 115,619,400
2021-10-12 2021-10-08 3.440 31,821,000 +1,371,500 0.33% 109,464,240
2021-10-11 2021-10-07 3.360 30,449,500 +125,500 0.31% 102,310,320
2021-10-08 2021-10-06 3.230 30,324,000 -1,029,000 0.31% 97,946,520
2021-10-07 2021-10-05 3.800 31,353,000 +80,500 0.32% 119,141,400
2021-10-06 2021-10-04 3.900 31,272,500 +248,500 0.32% 121,962,750
2021-10-05 2021-09-30 3.020 31,024,000 +717,500 0.32% 93,692,480
2021-10-04 2021-09-29 3.350 30,306,500 +919,000 0.31% 101,526,775
2021-09-30 2021-09-28 2.320 29,387,500 +70,000 0.30% 68,179,000
2021-09-29 2021-09-27 2.020 29,317,500 +1,317,500 0.30% 59,221,350
2021-09-28 2021-09-24 2.230 28,000,000 +850,500 0.29% 62,440,000
2021-09-27 2021-09-23 2.910 27,149,500 +931,500 0.28% 79,005,045
2021-09-24 2021-09-21 2.900 26,218,000 +414,500 0.27% 76,032,200
2021-09-23 2021-09-20 2.900 25,803,500 -321,500 0.26% 74,830,150
2021-09-21 2021-09-17 2.980 26,125,000 -20,000 0.27% 77,852,500
2021-09-20 2021-09-16 3.530 26,145,000 +1,082,500 0.27% 92,291,850
2021-09-17 2021-09-15 3.980 25,062,500 +277,000 0.26% 99,748,750
2021-09-16 2021-09-14 3.880 24,785,500 +720,500 0.25% 96,167,740
2021-09-15 2021-09-13 5.150 24,065,000 -49,500 0.25% 123,934,750
2021-09-14 2021-09-10 5.540 24,114,500 +88,000 0.25% 133,594,330
2021-09-13 2021-09-09 5.430 24,026,500 +523,500 0.25% 130,463,895
2021-09-10 2021-09-08 6.300 23,503,000 +447,000 0.24% 148,068,900
2021-09-09 2021-09-07 7.330 23,056,000 +277,000 0.24% 169,000,480
2021-09-08 2021-09-06 8.250 22,779,000 +953,500 0.23% 187,926,750
2021-09-07 2021-09-03 7.200 21,825,500 +706,500 0.22% 157,143,600
2021-09-06 2021-09-02 6.610 21,119,000 +304,000 0.22% 139,596,590
2021-09-03 2021-09-01 6.150 20,815,000 +239,000 0.21% 128,012,250
2021-09-02 2021-08-31 5.930 20,576,000 +24,500 0.21% 122,015,680
2021-09-01 2021-08-30 6.050 20,551,500 +488,000 0.21% 124,336,575
2021-08-31 2021-08-27 6.500 20,063,500 +886,500 0.21% 130,412,750
2021-08-30 2021-08-26 5.180 19,177,000 +739,000 0.20% 99,336,860
2021-08-27 2021-08-25 6.370 18,438,000 +37,000 0.19% 117,450,060
2021-08-26 2021-08-24 7.480 18,401,000 +16,000 0.19% 137,639,480
2021-08-25 2021-08-23 7.680 18,385,000 -33,000 0.19% 141,196,800
2021-08-24 2021-08-20 10.500 18,418,000 +53,500 0.19% 193,389,000
2021-08-23 2021-08-19 10.000 18,364,500 +23,000 0.19% 183,645,000
2021-08-20 2021-08-18 11.700 18,341,500 +60,500 0.19% 214,595,550
2021-08-19 2021-08-17 12.620 18,281,000 +202,500 0.19% 230,706,220
2021-08-18 2021-08-16 13.300 18,078,500 +155,000 0.19% 240,444,050
2021-08-17 2021-08-13 13.400 17,923,500 -2,500 0.18% 240,174,900
2021-08-16 2021-08-12 12.920 17,926,000 +42,500 0.18% 231,603,920
2021-08-13 2021-08-11 13.820 17,883,500 +66,000 0.18% 247,149,970
2021-08-12 2021-08-10 13.200 17,817,500 +94,500 0.18% 235,191,000
2021-08-11 2021-08-09 12.220 17,723,000 -31,000 0.18% 216,575,060
2021-08-10 2021-08-06 11.800 17,754,000 +38,500 0.18% 209,497,200
2021-08-09 2021-08-05 12.200 17,715,500 +22,000 0.18% 216,129,100
2021-08-06 2021-08-04 12.120 17,693,500 +43,500 0.18% 214,445,220
2021-08-05 2021-08-03 12.500 17,650,000 +4,315,500 0.18% 220,625,000
2021-08-04 2021-08-02 13.700 13,334,500 +3,349,000 0.14% 182,682,650
2021-08-03 2021-07-30 12.500 9,985,500 +1,633,500 0.10% 124,818,750
2021-08-02 2021-07-29 12.440 8,352,000 +766,000 0.09% 103,898,880
2021-07-30 2021-07-28 11.180 7,586,000 +38,000 0.08% 84,811,480
2021-07-29 2021-07-27 10.580 7,548,000 +159,500 0.08% 79,857,840
2021-07-28 2021-07-26 12.600 7,388,500 +1,472,500 0.08% 93,095,100
2021-07-27 2021-07-23 14.220 5,916,000 +163,500 0.06% 84,125,520
2021-07-26 2021-07-22 15.880 5,752,500 +208,500 0.06% 91,349,700
2021-07-23 2021-07-21 13.200 5,544,000 +25,000 0.06% 73,180,800
2021-07-22 2021-07-20 14.300 5,519,000 +30,000 0.06% 78,921,700
2021-07-21 2021-07-19 16.100 5,489,000 -148,500 0.06% 88,372,900
2021-07-20 2021-07-16 19.900 5,637,500 -10,000 0.06% 112,186,250
2021-07-19 2021-07-15 21.250 5,647,500 -10,500 0.06% 120,009,375
2021-07-16 2021-07-14 22.800 5,658,000 -170,000 0.06% 129,002,400
2021-07-15 2021-07-13 24.950 5,828,000 -7,000 0.06% 145,408,600
2021-07-14 2021-07-12 26.500 5,835,000 -1,000 0.06% 154,627,500
2021-07-13 2021-07-09 27.300 5,836,000 -7,000 0.06% 159,322,800
2021-07-12 2021-07-08 26.800 5,843,000 -28,500 0.06% 156,592,400
2021-07-09 2021-07-07 28.700 5,871,500 +153,000 0.06% 168,512,050
2021-07-08 2021-07-06 27.400 5,718,500 -500 0.06% 156,686,900
2021-07-07 2021-07-05 28.400 5,719,000 -4,000 0.06% 162,419,600
2021-07-06 2021-07-02 28.000 5,723,000 +2,500 0.06% 160,244,000
2021-07-05 2021-06-30 28.900 5,720,500 -14,500 0.06% 165,322,450
2021-07-02 2021-06-29 28.100 5,735,000 +27,000 0.06% 161,153,500
2021-06-30 2021-06-28 28.500 5,708,000 +5,000 0.06% 162,678,000
2021-06-29 2021-06-25 28.500 5,703,000 +12,500 0.06% 162,535,500
2021-06-28 2021-06-24 30.350 5,690,500 +24,500 0.06% 172,706,675
2021-06-25 2021-06-23 27.800 5,666,000 +6,000 0.06% 157,514,800
2021-06-24 2021-06-22 28.750 5,660,000 +6,000 0.06% 162,725,000
2021-06-23 2021-06-21 29.100 5,654,000 +17,000 0.06% 164,531,400
2021-06-22 2021-06-18 28.450 5,637,000 +16,500 0.06% 160,372,650
2021-06-21 2021-06-17 29.200 5,620,500 +8,000 0.06% 164,118,600
2021-06-18 2021-06-16 29.250 5,612,500 -24,500 0.06% 164,165,625
2021-06-17 2021-06-15 31.350 5,637,000 -3,500 0.06% 176,719,950
2021-06-16 2021-06-11 32.300 5,640,500 -174,000 0.06% 182,188,150
2021-06-15 2021-06-10 30.900 5,814,500 +28,000 0.06% 179,668,050
2021-06-11 2021-06-09 32.650 5,786,500 -41,000 0.06% 188,929,225
2021-06-10 2021-06-08 34.000 5,827,500 -2,500 0.06% 198,135,000
2021-06-09 2021-06-07 34.250 5,830,000 -1,919,000 0.06% 199,677,500
2021-06-08 2021-06-04 35.550 7,749,000 +5,500 0.08% 275,476,950
2021-06-07 2021-06-03 35.650 7,743,500 +3,500 0.08% 276,055,775
2021-06-04 2021-06-02 36.900 7,740,000 +10,000 0.08% 285,606,000
2021-06-03 2021-06-01 38.350 7,730,000 +9,500 0.08% 296,445,500
2021-06-02 2021-05-31 35.000 7,720,500 +6,500 0.08% 270,217,500
2021-06-01 2021-05-28 38.000 7,714,000 -3,500 0.08% 293,132,000
2021-05-31 2021-05-27 39.300 7,717,500 -12,500 0.08% 303,297,750
2021-05-28 2021-05-26 40.300 7,730,000 +19,500 0.08% 311,519,000
2021-05-27 2021-05-25 41.750 7,710,500 +31,000 0.08% 321,913,375
2021-05-26 2021-05-24 40.200 7,679,500 +28,500 0.08% 308,715,900
2021-05-25 2021-05-21 41.200 7,651,000 +36,000 0.08% 315,221,200
2021-05-24 2021-05-20 41.200 7,615,000 +60,000 0.08% 313,738,000
2021-05-21 2021-05-18 45.150 7,555,000 +5,688,500 0.08% 341,108,250
2021-05-20 2021-05-17 46.700 1,866,500 +2,500 0.02% 87,165,550
2021-05-18 2021-05-14 46.500 1,864,000 +7,000 0.02% 86,676,000
2021-05-17 2021-05-13 47.300 1,857,000 +1,500 0.02% 87,836,100
2021-05-14 2021-05-12 51.150 1,855,500 +6,500 0.02% 94,908,825
2021-05-12 2021-05-10 50.300 1,849,000 +4,500 0.02% 93,004,700
2021-05-10 2021-05-06 51.800 1,844,500 +1,500 0.02% 95,545,100
2021-05-07 2021-05-05 53.500 1,843,000 +8,500 0.02% 98,600,500
2021-05-06 2021-05-04 56.500 1,834,500 +3,000 0.02% 103,649,250
2021-05-05 2021-05-03 58.450 1,831,500 -59,000 0.02% 107,051,175
2021-05-04 2021-04-30 60.050 1,890,500 +19,000 0.02% 113,524,525
2021-05-03 2021-04-29 60.200 1,871,500 -4,500 0.02% 112,664,300
2021-04-30 2021-04-28 59.500 1,876,000 +16,000 0.02% 111,622,000
2021-04-29 2021-04-27 60.750 1,860,000 +13,000 0.02% 112,995,000
2021-04-28 2021-04-26 60.750 1,847,000 +32,000 0.02% 112,205,250
2021-04-27 2021-04-23 61.000 1,815,000 +9,000 0.02% 110,715,000
2021-04-26 2021-04-22 60.500 1,806,000 -2,500 0.02% 109,263,000
2021-04-23 2021-04-21 59.700 1,808,500 -57,500 0.02% 107,967,450
2021-04-22 2021-04-20 68.600 1,866,000 -52,000 0.02% 128,007,600
2021-04-21 2021-04-19 68.100 1,918,000 -53,000 0.02% 130,615,800
2021-04-20 2021-04-16 69.000 1,971,000 -147,500 0.02% 135,999,000
2021-04-19 2021-04-15 67.400 2,118,500 +40,500 0.02% 142,786,900
2021-04-16 2021-04-14 64.400 2,078,000 +18,000 0.02% 133,823,200
2021-04-15 2021-04-13 62.950 2,060,000 +24,500 0.02% 129,677,000
2021-04-14 2021-04-12 62.350 2,035,500 +52,000 0.02% 126,913,425
2021-04-13 2021-04-09 61.800 1,983,500 +2,000 0.02% 122,580,300
2021-04-12 2021-04-08 61.600 1,981,500 +31,000 0.02% 122,060,400
2021-04-09 2021-04-07 63.200 1,950,500 -5,000 0.02% 123,271,600
2021-04-08 2021-04-01 61.500 1,955,500 -10,000 0.02% 120,263,250
2021-04-07 2021-03-31 57.800 1,965,500 -34,000 0.02% 113,605,900
2021-04-01 2021-03-30 57.000 1,999,500 +11,000 0.02% 113,971,500
2021-03-31 2021-03-29 58.600 1,988,500 -78,500 0.02% 116,526,100
2021-03-30 2021-03-26 63.000 2,067,000 -105,500 0.02% 130,221,000
2021-03-29 2021-03-25 56.550 2,172,500 +35,000 0.02% 122,854,875
2021-03-26 2021-03-24 57.500 2,137,500 +13,500 0.02% 122,906,250
2021-03-25 2021-03-23 56.600 2,124,000 +411,500 0.02% 120,218,400
2021-03-24 2021-03-22 56.100 1,712,500 -17,500 0.02% 96,071,250
2021-03-23 2021-03-19 57.250 1,730,000 -8,500 0.02% 99,042,500
2021-03-22 2021-03-18 55.950 1,738,500 +9,500 0.02% 97,269,075
2021-03-19 2021-03-17 56.250 1,729,000 +19,500 0.02% 97,256,250
2021-03-18 2021-03-16 59.250 1,709,500 +86,500 0.02% 101,287,875
2021-03-17 2021-03-15 53.500 1,623,000 +92,500 0.02% 86,830,500
2021-03-16 2021-03-12 50.850 1,530,500 +26,500 0.02% 77,825,925
2021-03-15 2021-03-11 53.000 1,504,000 +1,500 0.02% 79,712,000
2021-03-12 2021-03-10 50.850 1,502,500 +17,000 0.02% 76,402,125
2021-03-11 2021-03-09 48.950 1,485,500 -12,000 0.02% 72,715,225
2021-03-10 2021-03-08 49.000 1,497,500 -4,000 0.02% 73,377,500
2021-03-09 2021-03-05 52.200 1,501,500 +500 0.02% 78,378,300
2021-03-08 2021-03-04 52.500 1,501,000 +13,000 0.02% 78,802,500
2021-03-05 2021-03-03 54.800 1,488,000 +8,500 0.02% 81,542,400
2021-03-04 2021-03-02 53.000 1,479,500 +500 0.02% 78,413,500
2021-03-03 2021-03-01 53.700 1,479,000 -17,000 0.02% 79,422,300
2021-03-02 2021-02-26 52.300 1,496,000 -155,000 0.02% 78,240,800
2021-03-01 2021-02-25 55.650 1,651,000 +194,000 0.02% 91,878,150
2021-02-26 2021-02-24 53.050 1,457,000 -30,500 0.02% 77,293,850
2021-02-25 2021-02-23 57.000 1,487,500 +9,500 0.02% 84,787,500
2021-02-24 2021-02-22 61.450 1,478,000 -7,500 0.02% 90,823,100
2021-02-23 2021-02-19 69.000 1,485,500 +38,000 0.02% 102,499,500
2021-02-22 2021-02-18 69.000 1,447,500 +12,000 0.02% 99,877,500
2021-02-19 2021-02-17 72.250 1,435,500 -127,500 0.02% 103,714,875
2021-02-18 2021-02-16 67.500 1,563,000 +161,000 0.02% 105,502,500
2021-02-17 2021-02-11 60.200 1,402,000 +105,500 0.02% 84,400,400
2021-02-16 2021-02-09 49.300 1,296,500 +17,500 0.01% 63,917,450
2021-02-10 2021-02-08 50.050 1,279,000 -60,500 0.01% 64,013,950
2021-02-09 2021-02-05 53.050 1,339,500 +28,000 0.02% 71,060,475
2021-02-08 2021-02-04 52.500 1,311,500 -112,000 0.01% 68,853,750
2021-02-05 2021-02-03 46.350 1,423,500 +202,000 0.02% 65,979,225
2021-02-04 2021-02-02 45.000 1,221,500 +11,500 0.01% 54,967,500
2021-02-03 2021-02-01 44.600 1,210,000 -21,000 0.01% 53,966,000
2021-02-02 2021-01-29 42.350 1,231,000 -230,500 0.01% 52,132,850
2021-02-01 2021-01-28 40.000 1,461,500 -32,500 0.02% 58,460,000
2021-01-29 2021-01-27 41.900 1,494,000 -325,000 0.02% 62,598,600
2021-01-28 2021-01-26 44.350 1,819,000 -95,500 0.02% 80,672,650
2021-01-27 2021-01-25 45.350 1,914,500 -167,500 0.02% 86,822,575
2021-01-26 2021-01-22 29.900 2,082,000 +27,500 0.02% 62,251,800
2021-01-25 2021-01-21 30.500 2,054,500 +60,000 0.02% 62,662,250
2021-01-22 2021-01-20 30.000 1,994,500 -77,000 0.02% 59,835,000
2021-01-21 2021-01-19 29.300 2,071,500 +500 0.02% 60,694,950
2021-01-20 2021-01-18 28.650 2,071,000 -84,500 0.02% 59,334,150
2021-01-19 2021-01-15 28.500 2,155,500 -4,500 0.02% 61,431,750
2021-01-18 2021-01-14 29.250 2,160,000 -46,000 0.02% 63,180,000
2021-01-15 2021-01-13 28.750 2,206,000 +16,500 0.03% 63,422,500
2021-01-14 2021-01-12 29.700 2,189,500 -27,500 0.02% 65,028,150
2021-01-13 2021-01-11 29.750 2,217,000 -30,500 0.03% 65,955,750
2021-01-12 2021-01-08 28.500 2,247,500 +39,500 0.03% 64,053,750
2021-01-11 2021-01-07 28.300 2,208,000 +297,500 0.03% 62,486,400
2021-01-08 2021-01-06 29.000 1,910,500 +21,000 0.02% 55,404,500
2021-01-07 2021-01-05 30.450 1,889,500 +225,500 0.02% 57,535,275
2021-01-06 2021-01-04 30.650 1,664,000 -53,500 0.02% 51,001,600
2021-01-05 2020-12-31 30.200 1,717,500 -17,000 0.02% 51,868,500
2021-01-04 2020-12-29 28.400 1,734,500 +31,000 0.02% 49,259,800
2020-12-30 2020-12-28 28.800 1,703,500 +2,000 0.02% 49,060,800
2020-12-29 2020-12-24 29.100 1,701,500 +500 0.02% 49,513,650
2020-12-28 2020-12-22 27.500 1,701,000 -18,000 0.02% 46,777,500
2020-12-23 2020-12-21 28.000 1,719,000 -66,500 0.02% 48,132,000
2020-12-22 2020-12-18 29.050 1,785,500 +26,000 0.02% 51,868,775
2020-12-21 2020-12-17 28.700 1,759,500 -11,500 0.02% 50,497,650
2020-12-18 2020-12-16 28.000 1,771,000 -366,000 0.02% 49,588,000
2020-12-17 2020-12-15 27.650 2,137,000 +18,000 0.02% 59,088,050
2020-12-16 2020-12-14 27.350 2,119,000 -7,500 0.02% 57,954,650
2020-12-15 2020-12-11 28.400 2,126,500 -41,000 0.02% 60,392,600
2020-12-14 2020-12-10 28.450 2,167,500 +142,000 0.02% 61,665,375
2020-12-11 2020-12-09 28.300 2,025,500 +20,500 0.02% 57,321,650
2020-12-10 2020-12-08 28.850 2,005,000 -29,000 0.02% 57,844,250
2020-12-09 2020-12-07 29.000 2,034,000 -318,500 0.02% 58,986,000
2020-12-08 2020-12-04 26.500 2,352,500 +92,500 0.03% 62,341,250
2020-12-07 2020-12-03 28.400 2,260,000 -46,000 0.03% 64,184,000
2020-12-04 2020-12-02 27.300 2,306,000 -1,321,000 0.03% 62,953,800
2020-12-03 2020-12-01 24.600 3,627,000 -757,500 0.04% 89,224,200
2020-12-02 2020-11-30 23.950 4,384,500 -806,000 0.05% 105,008,775
2020-12-01 2020-11-27 22.400 5,190,500 +256,000 0.06% 116,267,200
2020-11-30 2020-11-26 22.300 4,934,500 +237,500 0.06% 110,039,350
2020-11-27 2020-11-25 22.800 4,697,000 +1,441,000 0.05% 107,091,600
2020-11-26 2020-11-24 24.050 3,256,000 -49,000 0.04% 78,306,800
2020-11-25 2020-11-23 24.900 3,305,000 -70,000 0.04% 82,294,500
2020-11-24 2020-11-20 24.250 3,375,000 -204,500 0.04% 81,843,750
2020-11-23 2020-11-19 24.300 3,579,500 -64,500 0.04% 86,981,850
2020-11-20 2020-11-18 23.900 3,644,000 -11,500 0.04% 87,091,600
2020-11-19 2020-11-17 23.850 3,655,500 -64,500 0.04% 87,183,675
2020-11-18 2020-11-16 24.050 3,720,000 -311,000 0.04% 89,466,000
2020-11-17 2020-11-13 24.000 4,031,000 -362,000 0.05% 96,744,000
2020-11-16 2020-11-12 23.700 4,393,000 -954,000 0.05% 104,114,100
2020-11-13 2020-11-11 22.500 5,347,000 +447,000 0.06% 120,307,500
2020-11-12 2020-11-10 22.750 4,900,000 +142,500 0.06% 111,475,000
2020-11-11 2020-11-09 23.150 4,757,500 +140,000 0.05% 110,136,125
2020-11-10 2020-11-06 23.050 4,617,500 -1,857,500 0.05% 106,433,375
2020-11-09 2020-11-05 23.050 6,475,000 -433,500 0.07% 149,248,750
2020-11-06 2020-11-04 22.400 6,908,500 -148,500 0.08% 154,750,400
2020-11-05 2020-11-03 21.450 7,057,000 +7,000 0.08% 151,372,650
2020-11-04 2020-11-02 21.550 7,050,000 -9,500 0.08% 151,927,500
2020-11-03 2020-10-30 21.450 7,059,500 +301,500 0.08% 151,426,275
2020-11-02 2020-10-29 22.200 6,758,000 +770,500 0.08% 150,027,600
2020-10-30 2020-10-28 22.500 5,987,500 +713,000 0.07% 134,718,750
2020-10-29 2020-10-27 24.350 5,274,500 +422,000 0.06% 128,434,075
2020-10-28 2020-10-23 26.800 4,852,500 -1,278,500 0.06% 130,047,000
2020-10-27 2020-10-22 25.950 6,131,000 -179,000 0.07% 159,099,450
2020-10-23 2020-10-21 26.100 6,310,000 -3,552,500 0.07% 164,691,000
2020-10-22 2020-10-20 23.400 9,862,500 -1,096,000 0.11% 230,782,500
2020-10-21 2020-10-19 21.350 10,958,500 -20,500 0.12% 233,963,975
2020-10-20 2020-10-16 21.500 10,979,000 -18,000 0.12% 236,048,500
2020-10-19 2020-10-15 22.050 10,997,000 -226,500 0.12% 242,483,850
2020-10-16 2020-10-14 22.400 11,223,500 -500 0.13% 251,406,400
2020-10-15 2020-10-12 22.850 11,224,000 -112,500 0.13% 256,468,400
2020-10-14 2020-10-09 20.100 11,336,500 -2,000 0.13% 227,863,650
2020-10-12 2020-10-08 20.700 11,338,500 +13,500 0.13% 234,706,950
2020-10-09 2020-10-07 19.700 11,325,000 +14,000 0.13% 223,102,500
2020-10-08 2020-10-06 19.820 11,311,000 +28,000 0.13% 224,184,020
2020-10-07 2020-10-05 18.740 11,283,000 +6,000 0.13% 211,443,420
2020-10-06 2020-09-30 19.880 11,277,000 +48,500 0.13% 224,186,760
2020-10-05 2020-09-29 19.380 11,228,500 +22,500 0.13% 217,608,330
2020-09-30 2020-09-28 20.250 11,206,000 +19,500 0.13% 226,921,500
2020-09-29 2020-09-25 16.820 11,186,500 -1,079,000 0.13% 188,156,930
2020-09-28 2020-09-24 19.280 12,265,500 -72,500 0.14% 236,478,840
2020-09-25 2020-09-23 21.100 12,338,000 +11,500 0.14% 260,331,800
2020-09-24 2020-09-22 21.400 12,326,500 +48,000 0.14% 263,787,100
2020-09-23 2020-09-21 23.000 12,278,500 +2,000 0.14% 282,405,500
2020-09-22 2020-09-18 24.000 12,276,500 -2,140,500 0.14% 294,636,000
2020-09-21 2020-09-17 25.000 14,417,000 -1,030,000 0.17% 360,425,000
2020-09-18 2020-09-16 26.000 15,447,000 +77,000 0.18% 401,622,000
2020-09-17 2020-09-15 25.050 15,370,000 +13,406,500 0.18% 385,018,500
2020-09-16 2020-09-14 28.300 1,963,500 -9,500 0.02% 55,567,050
2020-09-15 2020-09-11 28.300 1,973,000 +7,500 0.02% 55,835,900
2020-09-14 2020-09-10 28.000 1,965,500 -1,500 0.02% 55,034,000
2020-09-11 2020-09-09 27.750 1,967,000 -15,000 0.02% 54,584,250
2020-09-10 2020-09-08 28.350 1,982,000 -26,000 0.02% 56,189,700
2020-09-08 2020-09-04 26.750 2,008,000 -7,500 0.02% 53,714,000
2020-09-07 2020-09-03 27.500 2,015,500 -18,000 0.02% 55,426,250
2020-09-04 2020-09-02 27.800 2,033,500 +29,500 0.02% 56,531,300
2020-09-03 2020-09-01 28.000 2,004,000 +6,500 0.02% 56,112,000
2020-09-02 2020-08-31 27.600 1,997,500 +8,500 0.02% 55,131,000
2020-09-01 2020-08-28 28.350 1,989,000 +10,500 0.02% 56,388,150
2020-08-31 2020-08-27 28.100 1,978,500 -201,500 0.02% 55,595,850
2020-08-28 2020-08-26 25.800 2,180,000 -3,000 0.03% 56,244,000
2020-08-27 2020-08-25 26.750 2,183,000 +11,500 0.03% 58,395,250
2020-08-26 2020-08-24 27.000 2,171,500 -20,500 0.03% 58,630,500
2020-08-25 2020-08-21 29.900 2,192,000 +18,000 0.03% 65,540,800
2020-08-24 2020-08-20 29.700 2,174,000 -17,500 0.03% 64,567,800
2020-08-21 2020-08-19 31.700 2,191,500 +22,500 0.03% 69,470,550
2020-08-20 2020-08-18 30.700 2,169,000 +99,500 0.03% 66,588,300
2020-08-19 2020-08-17 28.850 2,069,500 +97,000 0.02% 59,705,075
2020-08-18 2020-08-14 27.200 1,972,500 -10,000 0.02% 53,652,000
2020-08-17 2020-08-13 24.550 1,982,500 +5,500 0.02% 48,670,375
2020-08-14 2020-08-12 24.400 1,977,000 -69,500 0.02% 48,238,800
2020-08-13 2020-08-11 27.100 2,046,500 -69,500 0.02% 55,460,150
2020-08-12 2020-08-10 30.450 2,116,000 +7,000 0.02% 64,432,200
2020-08-11 2020-08-07 33.000 2,109,000 +36,000 0.02% 69,597,000
2020-08-10 2020-08-06 34.450 2,073,000 -42,000 0.02% 71,414,850
2020-08-07 2020-08-05 33.900 2,115,000 +15,000 0.02% 71,698,500
2020-08-06 2020-08-04 34.800 2,100,000 -90,000 0.02% 73,080,000
2020-08-05 2020-08-03 37.050 2,190,000 -40,000 0.03% 81,139,500
2020-08-04 2020-07-31 35.750 2,230,000 +105,000 0.03% 79,722,500
2020-08-03 2020-07-30 34.450 2,125,000 -50,000 0.02% 73,206,250
2020-07-31 2020-07-29 31.850 2,175,000 -15,000 0.03% 69,273,750
2020-07-30 2020-07-28 30.000 2,190,000 +205,000 0.03% 65,700,000
2020-07-29 2020-07-27 27.950 1,985,000 +40,000 0.02% 55,480,750
2020-07-28 2020-07-24 27.700 1,945,000 +25,000 0.02% 53,876,500
2020-07-27 2020-07-23 28.450 1,920,000 +180,000 0.02% 54,624,000
2020-07-24 2020-07-22 27.300 1,740,000 +15,000 0.02% 47,502,000
2020-07-23 2020-07-21 26.200 1,725,000 +120,000 0.02% 45,195,000
2020-07-22 2020-07-20 25.050 1,605,000 -200,000 0.02% 40,205,250
2020-07-21 2020-07-17 24.450 1,805,000 -90,000 0.02% 44,132,250
2020-07-20 2020-07-16 24.700 1,895,000 -385,000 0.02% 46,806,500
2020-07-17 2020-07-15 23.750 2,280,000 +70,000 0.03% 54,150,000
2020-07-16 2020-07-14 25.250 2,210,000 +160,000 0.03% 55,802,500
2020-07-15 2020-07-13 26.500 2,050,000 +690,000 0.02% 54,325,000
2020-07-14 2020-07-10 20.400 1,360,000 -185,000 0.02% 27,744,000
2020-07-13 2020-07-09 17.420 1,545,000 -100,000 0.02% 26,913,900
2020-07-10 2020-07-08 17.840 1,645,000 -470,000 0.02% 29,346,800
2020-07-09 2020-07-07 16.580 2,115,000 -85,000 0.02% 35,066,700
2020-07-08 2020-07-06 13.620 2,200,000 +10,000 0.03% 29,964,000
2020-07-06 2020-07-02 10.800 2,190,000 +25,000 0.03% 23,652,000
2020-07-03 2020-06-30 10.380 2,165,000 -30,000 0.03% 22,472,700
2020-07-02 2020-06-29 10.360 2,195,000 -25,000 0.03% 22,740,200
2020-06-30 2020-06-26 10.860 2,220,000 +15,000 0.03% 24,109,200
2020-06-29 2020-06-24 10.920 2,205,000 -30,000 0.03% 24,078,600
2020-06-26 2020-06-23 11.020 2,235,000 +5,000 0.03% 24,629,700
2020-06-24 2020-06-22 10.700 2,230,000 -65,000 0.03% 23,861,000
2020-06-23 2020-06-19 10.560 2,295,000 +55,000 0.03% 24,235,200
2020-06-22 2020-06-18 9.810 2,240,000 -30,000 0.03% 21,974,400
2020-06-19 2020-06-17 11.420 2,270,000 -15,000 0.03% 25,923,400
2020-06-18 2020-06-16 11.940 2,285,000 +75,000 0.03% 27,282,900
2020-06-17 2020-06-15 9.780 2,210,000 -160,000 0.03% 21,613,800
2020-06-16 2020-06-12 7.130 2,370,000 +10,000 0.03% 16,898,100
2020-06-12 2020-06-10 6.340 2,360,000 -35,000 0.03% 14,962,400
2020-06-11 2020-06-09 6.350 2,395,000 +10,000 0.03% 15,208,250
2020-06-05 2020-06-03 6.340 2,385,000 +5,000 0.03% 15,120,900
2020-06-04 2020-06-02 6.250 2,380,000 +5,000 0.03% 14,875,000
2020-06-03 2020-06-01 6.270 2,375,000 -5,000 0.03% 14,891,250
2020-06-02 2020-05-29 6.030 2,380,000 -5,000 0.03% 14,351,400
2020-06-01 2020-05-28 6.030 2,385,000 +5,000 0.03% 14,381,550
2020-05-29 2020-05-27 6.140 2,380,000 -10,000 0.03% 14,613,200
2020-05-26 2020-05-22 6.100 2,390,000 +25,000 0.03% 14,579,000
2020-05-25 2020-05-21 6.510 2,365,000 +5,000 0.03% 15,396,150
2020-05-22 2020-05-20 6.540 2,360,000 -5,000 0.03% 15,434,400
2020-05-21 2020-05-19 6.400 2,365,000 -10,000 0.03% 15,136,000
2020-05-19 2020-05-15 6.200 2,375,000 -315,000 0.03% 14,725,000
2020-05-18 2020-05-14 6.040 2,690,000 -145,000 0.03% 16,247,600
2020-05-15 2020-05-13 6.320 2,835,000 -325,000 0.03% 17,917,200
2020-05-14 2020-05-12 5.890 3,160,000 -5,000 0.04% 18,612,400
2020-05-13 2020-05-11 5.880 3,165,000 -170,000 0.04% 18,610,200
2020-05-12 2020-05-08 5.820 3,335,000 -355,000 0.04% 19,409,700
2020-05-08 2020-05-06 5.840 3,690,000 -340,000 0.04% 21,549,600
2020-05-07 2020-05-05 5.740 4,030,000 -170,000 0.05% 23,132,200
2020-05-05 2020-04-29 5.950 4,200,000 -35,000 0.05% 24,990,000
2020-05-04 2020-04-28 5.870 4,235,000 -10,000 0.05% 24,859,450
2020-04-29 2020-04-27 5.940 4,245,000 -160,000 0.05% 25,215,300
2020-04-28 2020-04-24 5.860 4,405,000 -30,000 0.05% 25,813,300
2020-04-23 2020-04-21 5.870 4,435,000 -170,000 0.05% 26,033,450
2020-04-22 2020-04-20 6.010 4,605,000 -340,000 0.05% 27,676,050
2020-04-21 2020-04-17 6.160 4,945,000 -5,000 0.06% 30,461,200
2020-04-20 2020-04-16 6.190 4,950,000 -10,000 0.06% 30,640,500
2020-04-17 2020-04-15 6.220 4,960,000 -5,000 0.06% 30,851,200
2020-04-16 2020-04-14 6.200 4,965,000 +5,000 0.06% 30,783,000
2020-04-15 2020-04-09 6.190 4,960,000 -5,000 0.06% 30,702,400
2020-04-14 2020-04-08 6.090 4,965,000 -5,000 0.06% 30,236,850
2020-04-08 2020-04-06 5.970 4,970,000 -15,000 0.06% 29,670,900
2020-04-07 2020-04-03 5.910 4,985,000 +5,000 0.06% 29,461,350
2020-04-06 2020-04-02 6.040 4,980,000 -5,000 0.06% 30,079,200
2020-04-03 2020-04-01 6.010 4,985,000 -35,000 0.06% 29,959,850
2020-04-02 2020-03-31 5.660 5,020,000 +65,000 0.06% 28,413,200
2020-03-30 2020-03-26 5.380 4,955,000 -10,000 0.06% 26,657,900
2020-03-26 2020-03-24 4.970 4,965,000 +10,000 0.06% 24,676,050
2020-03-25 2020-03-23 4.780 4,955,000 +15,000 0.06% 23,684,900
2020-03-23 2020-03-19 5.460 4,940,000 -125,000 0.06% 26,972,400
2020-03-20 2020-03-18 6.040 5,065,000 +10,000 0.06% 30,592,600
2020-03-19 2020-03-17 5.900 5,055,000 +40,000 0.06% 29,824,500
2020-03-17 2020-03-13 6.540 5,015,000 -175,000 0.06% 32,798,100
2020-03-16 2020-03-12 7.150 5,190,000 +35,000 0.06% 37,108,500
2020-03-13 2020-03-11 7.360 5,155,000 +5,000 0.06% 37,940,800
2020-03-12 2020-03-10 7.500 5,150,000 -5,000 0.06% 38,625,000
2020-03-10 2020-03-06 7.870 5,155,000 +35,000 0.06% 40,569,850
2020-03-09 2020-03-05 8.000 5,120,000 +80,000 0.06% 40,960,000
2020-03-05 2020-03-03 8.020 5,040,000 -25,000 0.06% 40,420,800
2020-03-03 2020-02-28 7.940 5,065,000 +10,000 0.06% 40,216,100
2020-02-28 2020-02-26 8.120 5,055,000 -20,000 0.06% 41,046,600
2020-02-26 2020-02-24 7.760 5,075,000 +425,000 0.06% 39,382,000
2020-02-25 2020-02-21 7.900 4,650,000 +30,000 0.05% 36,735,000
2020-02-24 2020-02-20 8.110 4,620,000 -10,000 0.05% 37,468,200
2020-02-21 2020-02-19 8.110 4,630,000 +5,000 0.05% 37,549,300
2020-02-20 2020-02-18 8.020 4,625,000 +5,000 0.05% 37,092,500
2020-02-19 2020-02-17 8.200 4,620,000 +25,000 0.05% 37,884,000
2020-02-18 2020-02-14 8.130 4,595,000 -30,000 0.05% 37,357,350
2020-02-17 2020-02-13 7.500 4,625,000 -5,000 0.05% 34,687,500
2020-02-13 2020-02-11 7.360 4,630,000 +5,000 0.05% 34,076,800
2020-02-12 2020-02-10 7.220 4,625,000 +5,000 0.05% 33,392,500
2020-02-10 2020-02-06 7.380 4,620,000 -10,000 0.05% 34,095,600
2020-02-05 2020-02-03 7.100 4,630,000 -15,000 0.05% 32,873,000
2020-02-04 2020-01-31 7.170 4,645,000 +10,000 0.05% 33,304,650
2020-02-03 2020-01-30 7.070 4,635,000 +20,000 0.05% 32,769,450
2020-01-30 2020-01-24 7.430 4,615,000 -10,000 0.05% 34,289,450
2020-01-23 2020-01-21 7.290 4,625,000 -5,000 0.05% 33,716,250
2020-01-22 2020-01-20 7.350 4,630,000 -35,000 0.05% 34,030,500
2020-01-20 2020-01-16 7.520 4,665,000 +140,000 0.05% 35,080,800
2020-01-16 2020-01-14 7.440 4,525,000 +5,000 0.05% 33,666,000
2020-01-15 2020-01-13 7.420 4,520,000 -15,000 0.05% 33,538,400
2020-01-14 2020-01-10 7.370 4,535,000 -5,000 0.05% 33,422,950
2020-01-10 2020-01-08 7.460 4,540,000 +10,000 0.05% 33,868,400
2020-01-08 2020-01-06 7.730 4,530,000 -35,000 0.05% 35,016,900
2020-01-07 2020-01-03 7.830 4,565,000 +5,000 0.05% 35,743,950
2020-01-06 2020-01-02 7.840 4,560,000 +220,000 0.05% 35,750,400
2020-01-03 2019-12-31 7.770 4,340,000 -45,000 0.05% 33,721,800
2020-01-02 2019-12-27 7.900 4,385,000 -5,000 0.05% 34,641,500
2019-12-23 2019-12-19 7.900 4,390,000 +250,000 0.05% 34,681,000
2019-12-20 2019-12-18 7.850 4,140,000 +5,000 0.05% 32,499,000
2019-12-19 2019-12-17 7.880 4,135,000 +20,000 0.05% 32,583,800
2019-12-17 2019-12-13 7.980 4,115,000 -10,000 0.05% 32,837,700
2019-12-16 2019-12-12 7.820 4,125,000 +75,000 0.05% 32,257,500
2019-12-13 2019-12-11 8.090 4,050,000 +140,000 0.05% 32,764,500
2019-12-10 2019-12-06 7.990 3,910,000 +30,000 0.05% 31,240,900
2019-12-04 2019-12-02 7.860 3,880,000 +155,000 0.04% 30,496,800
2019-11-29 2019-11-27 7.790 3,725,000 -5,000 0.04% 29,017,750
2019-11-28 2019-11-26 7.800 3,730,000 +25,000 0.04% 29,094,000
2019-11-26 2019-11-22 8.000 3,705,000 +5,000 0.04% 29,640,000
2019-11-22 2019-11-20 8.210 3,700,000 -30,000 0.04% 30,377,000
2019-11-20 2019-11-18 8.380 3,730,000 -15,000 0.04% 31,257,400
2019-11-19 2019-11-15 8.460 3,745,000 -50,000 0.04% 31,682,700
2019-11-18 2019-11-14 9.090 3,795,000 -225,000 0.04% 34,496,550
2019-11-15 2019-11-13 8.300 4,020,000 -5,000 0.05% 33,366,000
2019-11-14 2019-11-12 7.510 4,025,000 -10,000 0.05% 30,227,750
2019-11-08 2019-11-06 7.600 4,035,000 -10,000 0.05% 30,666,000
2019-11-07 2019-11-05 7.840 4,045,000 +750,000 0.05% 31,712,800
2019-11-06 2019-11-04 7.200 3,295,000 +180,000 0.04% 23,724,000
2019-10-28 2019-10-24 7.080 3,115,000 +15,000 0.04% 22,054,200
2019-10-24 2019-10-22 7.200 3,100,000 -5,000 0.04% 22,320,000
2019-10-22 2019-10-18 7.140 3,105,000 +5,000 0.04% 22,169,700
2019-10-21 2019-10-17 7.250 3,100,000 -5,000 0.04% 22,475,000
2019-10-18 2019-10-16 7.200 3,105,000 -10,000 0.04% 22,356,000
2019-10-17 2019-10-15 7.050 3,115,000 +5,000 0.04% 21,960,750
2019-10-15 2019-10-11 7.060 3,110,000 +10,000 0.04% 21,956,600
2019-10-10 2019-10-08 7.000 3,100,000 -25,000 0.04% 21,700,000
2019-10-03 2019-09-30 7.000 3,125,000 +15,000 0.04% 21,875,000
2019-09-30 2019-09-26 7.070 3,110,000 -20,000 0.04% 21,987,700
2019-09-27 2019-09-25 7.060 3,130,000 -5,000 0.04% 22,097,800
2019-09-25 2019-09-23 7.160 3,135,000 +10,000 0.04% 22,446,600
2019-09-23 2019-09-19 7.500 3,125,000 +10,000 0.04% 23,437,500
2019-09-20 2019-09-18 7.630 3,115,000 -15,000 0.04% 23,767,450
2019-09-19 2019-09-17 7.590 3,130,000 -55,000 0.04% 23,756,700
2019-09-18 2019-09-16 7.520 3,185,000 -5,000 0.04% 23,951,200
2019-09-16 2019-09-12 7.700 3,190,000 -5,000 0.04% 24,563,000
2019-09-12 2019-09-10 7.610 3,195,000 +15,000 0.04% 24,313,950
2019-09-11 2019-09-09 7.720 3,180,000 +10,000 0.04% 24,549,600
2019-09-10 2019-09-06 7.790 3,170,000 -25,000 0.04% 24,694,300
2019-09-09 2019-09-05 7.780 3,195,000 +10,000 0.04% 24,857,100
2019-09-06 2019-09-04 7.770 3,185,000 -15,000 0.04% 24,747,450
2019-09-03 2019-08-30 7.660 3,200,000 -10,000 0.04% 24,512,000
2019-09-02 2019-08-29 7.530 3,210,000 +45,000 0.04% 24,171,300
2019-08-30 2019-08-28 7.920 3,165,000 -30,000 0.04% 25,066,800
2019-08-29 2019-08-27 8.000 3,195,000 +25,000 0.04% 25,560,000
2019-08-28 2019-08-26 7.600 3,170,000 +5,000 0.04% 24,092,000
2019-08-27 2019-08-23 7.720 3,165,000 -20,000 0.04% 24,433,800
2019-08-26 2019-08-22 7.600 3,185,000 -10,000 0.04% 24,206,000
2019-08-23 2019-08-21 7.660 3,195,000 +10,000 0.04% 24,473,700
2019-08-22 2019-08-20 7.780 3,185,000 -10,000 0.04% 24,779,300
2019-08-21 2019-08-19 7.710 3,195,000 -20,000 0.04% 24,633,450
2019-08-15 2019-08-13 7.440 3,215,000 +10,000 0.04% 23,919,600
2019-08-09 2019-08-07 7.850 3,205,000 +5,000 0.04% 25,159,250
2019-08-08 2019-08-06 7.990 3,200,000 +20,000 0.04% 25,568,000
2019-08-07 2019-08-05 8.070 3,180,000 +10,000 0.04% 25,662,600
2019-08-06 2019-08-02 8.370 3,170,000 -40,000 0.04% 26,532,900
2019-08-05 2019-08-01 8.700 3,210,000 -15,000 0.04% 27,927,000
2019-08-02 2019-07-31 8.850 3,225,000 -10,000 0.04% 28,541,250
2019-08-01 2019-07-30 8.770 3,235,000 -45,000 0.04% 28,370,950
2019-07-31 2019-07-29 8.850 3,280,000 -105,000 0.04% 29,028,000
2019-07-30 2019-07-26 8.840 3,385,000 +20,000 0.04% 29,923,400
2019-07-26 2019-07-24 8.940 3,365,000 +5,000 0.04% 30,083,100
2019-07-25 2019-07-23 8.920 3,360,000 +5,000 0.04% 29,971,200
2019-07-24 2019-07-22 9.200 3,355,000 +170,000 0.04% 30,866,000
2019-07-23 2019-07-19 8.740 3,185,000 -15,000 0.04% 27,836,900
2019-07-19 2019-07-17 8.980 3,200,000 +20,000 0.04% 28,736,000
2019-07-18 2019-07-16 8.800 3,180,000 -10,000 0.04% 27,984,000
2019-07-17 2019-07-15 8.650 3,190,000 -10,000 0.04% 27,593,500
2019-07-16 2019-07-12 8.700 3,200,000 -30,000 0.04% 27,840,000
2019-07-15 2019-07-11 8.720 3,230,000 +85,000 0.04% 28,165,600
2019-07-12 2019-07-10 8.700 3,145,000 -10,000 0.04% 27,361,500
2019-07-11 2019-07-09 8.620 3,155,000 -5,000 0.04% 27,196,100
2019-07-09 2019-07-05 9.190 3,160,000 +10,000 0.04% 29,040,400
2019-07-08 2019-07-04 9.490 3,150,000 +25,000 0.04% 29,893,500
2019-07-05 2019-07-03 10.180 3,125,000 +5,000 0.04% 31,812,500
2019-07-04 2019-07-02 9.480 3,120,000 -70,000 0.04% 29,577,600
2019-07-03 2019-06-28 8.460 3,190,000 +5,000 0.04% 26,987,400
2019-07-02 2019-06-27 8.550 3,185,000 +5,000 0.04% 27,231,750
2019-06-27 2019-06-25 8.270 3,180,000 +20,000 0.04% 26,298,600
2019-06-25 2019-06-21 8.710 3,160,000 +25,000 0.04% 27,523,600
2019-06-24 2019-06-20 8.740 3,135,000 -20,000 0.04% 27,399,900
2019-06-20 2019-06-18 8.120 3,155,000 +20,000 0.04% 25,618,600
2019-06-19 2019-06-17 8.110 3,135,000 +20,000 0.04% 25,424,850
2019-06-18 2019-06-14 8.160 3,115,000 +15,000 0.04% 25,418,400
2019-06-17 2019-06-13 8.300 3,100,000 -5,000 0.04% 25,730,000
2019-06-14 2019-06-12 8.400 3,105,000 +290,000 0.04% 26,082,000
2019-06-13 2019-06-11 9.260 2,815,000 +15,000 0.03% 26,066,900
2019-06-12 2019-06-10 9.250 2,800,000 -15,000 0.03% 25,900,000
2019-06-10 2019-06-05 9.150 2,815,000 +100,000 0.03% 25,757,250
2019-06-06 2019-06-04 8.940 2,715,000 -40,000 0.03% 24,272,100
2019-06-05 2019-06-03 9.000 2,755,000 +15,000 0.03% 24,795,000
2019-06-04 2019-05-31 8.990 2,740,000 -5,000 0.03% 24,632,600
2019-06-03 2019-05-30 8.500 2,745,000 +20,000 0.03% 23,332,500
2019-05-31 2019-05-29 8.500 2,725,000 +10,000 0.03% 23,162,500
2019-05-30 2019-05-28 8.550 2,715,000 +5,000 0.03% 23,213,250
2019-05-27 2019-05-23 8.480 2,710,000 +15,000 0.03% 22,980,800
2019-05-23 2019-05-21 8.890 2,695,000 +15,000 0.03% 23,958,550
2019-05-22 2019-05-20 8.600 2,680,000 -15,000 0.03% 23,048,000
2019-05-20 2019-05-16 9.180 2,695,000 -5,000 0.03% 24,740,100
2019-05-17 2019-05-15 9.300 2,700,000 +40,000 0.03% 25,110,000
2019-05-16 2019-05-14 9.650 2,660,000 +45,000 0.03% 25,669,000
2019-05-15 2019-05-10 10.000 2,615,000 +20,000 0.03% 26,150,000
2019-05-14 2019-05-09 9.810 2,595,000 +30,000 0.03% 25,456,950
2019-05-10 2019-05-08 10.280 2,565,000 +30,000 0.03% 26,368,200
2019-05-09 2019-05-07 10.520 2,535,000 +45,000 0.03% 26,668,200
2019-05-08 2019-05-06 10.540 2,490,000 +70,000 0.03% 26,244,600
2019-05-06 2019-05-02 11.220 2,420,000 -10,000 0.03% 27,152,400
2019-05-02 2019-04-29 10.780 2,430,000 +35,000 0.03% 26,195,400
2019-04-30 2019-04-26 10.400 2,395,000 +5,000 0.03% 24,908,000
2019-04-29 2019-04-25 10.300 2,390,000 +40,000 0.03% 24,617,000
2019-04-25 2019-04-23 10.840 2,350,000 -65,000 0.03% 25,474,000
2019-04-24 2019-04-18 11.100 2,415,000 +20,000 0.03% 26,806,500
2019-04-18 2019-04-16 11.240 2,395,000 +5,000 0.03% 26,919,800
2019-04-17 2019-04-15 11.100 2,390,000 +5,000 0.03% 26,529,000
2019-04-16 2019-04-12 11.140 2,385,000 -15,000 0.03% 26,568,900
2019-04-15 2019-04-11 11.200 2,400,000 +15,000 0.03% 26,880,000
2019-04-12 2019-04-10 11.340 2,385,000 +10,000 0.03% 27,045,900
2019-04-11 2019-04-09 11.520 2,375,000 +185,000 0.03% 27,360,000
2019-04-10 2019-04-08 11.200 2,190,000 +45,000 0.03% 24,528,000
2019-04-09 2019-04-04 11.280 2,145,000 +25,000 0.02% 24,195,600
2019-04-08 2019-04-03 11.360 2,120,000 +115,000 0.02% 24,083,200
2019-04-04 2019-04-02 11.180 2,005,000 +5,000 0.02% 22,415,900
2019-04-03 2019-04-01 11.500 2,000,000 +10,000 0.02% 23,000,000
2019-04-02 2019-03-29 11.560 1,990,000 -15,000 0.02% 23,004,400
2019-03-29 2019-03-27 11.500 2,005,000 +80,000 0.02% 23,057,500
2019-03-28 2019-03-26 11.340 1,925,000 -25,000 0.02% 21,829,500
2019-03-27 2019-03-25 11.440 1,950,000 +15,000 0.02% 22,308,000
2019-03-26 2019-03-22 11.580 1,935,000 -50,000 0.02% 22,407,300
2019-03-25 2019-03-21 11.680 1,985,000 -5,000 0.02% 23,184,800
2019-03-22 2019-03-20 11.600 1,990,000 +10,000 0.02% 23,084,000
2019-03-21 2019-03-19 11.880 1,980,000 +15,000 0.02% 23,522,400
2019-03-20 2019-03-18 11.760 1,965,000 +70,000 0.02% 23,108,400
2019-03-19 2019-03-15 11.620 1,895,000 +70,000 0.02% 22,019,900
2019-03-18 2019-03-14 11.320 1,825,000 +70,000 0.02% 20,659,000
2019-03-15 2019-03-13 11.680 1,755,000 +140,000 0.02% 20,498,400
2019-03-14 2019-03-12 12.000 1,615,000 +55,000 0.02% 19,380,000
2019-03-12 2019-03-08 10.780 1,560,000 -10,000 0.02% 16,816,800
2019-03-11 2019-03-07 11.080 1,570,000 -20,000 0.02% 17,395,600
2019-03-08 2019-03-06 11.220 1,590,000 -5,000 0.02% 17,839,800
2019-03-07 2019-03-05 11.680 1,595,000 -10,000 0.02% 18,629,600
2019-03-06 2019-03-04 11.480 1,605,000 +40,000 0.02% 18,425,400
2019-03-05 2019-03-01 11.860 1,565,000 +25,000 0.02% 18,560,900
2019-03-04 2019-02-28 12.000 1,540,000 +50,000 0.02% 18,480,000
2019-02-27 2019-02-25 12.160 1,490,000 -10,000 0.02% 18,118,400
2019-02-25 2019-02-21 12.260 1,500,000 +10,000 0.02% 18,390,000
2019-02-22 2019-02-20 12.000 1,490,000 -20,000 0.02% 17,880,000
2019-02-21 2019-02-19 11.960 1,510,000 +10,000 0.02% 18,059,600
2019-02-20 2019-02-18 12.440 1,500,000 +30,000 0.02% 18,660,000
2019-02-19 2019-02-15 12.560 1,470,000 -5,000 0.02% 18,463,200
2019-02-18 2019-02-14 12.920 1,475,000 -25,000 0.02% 19,057,000
2019-02-15 2019-02-13 13.060 1,500,000 -30,000 0.02% 19,590,000
2019-02-14 2019-02-12 12.980 1,530,000 +40,000 0.02% 19,859,400
2019-02-13 2019-02-11 13.020 1,490,000 -5,000 0.02% 19,399,800
2019-02-12 2019-02-08 12.940 1,495,000 -25,000 0.02% 19,345,300
2019-02-11 2019-02-04 13.500 1,520,000 +15,000 0.02% 20,520,000
2019-02-08 2019-01-31 13.880 1,505,000 -40,000 0.02% 20,889,400
2019-02-01 2019-01-30 14.040 1,545,000 +25,000 0.02% 21,691,800
2019-01-31 2019-01-29 13.440 1,520,000 -25,000 0.02% 20,428,800
2019-01-30 2019-01-28 13.680 1,545,000 -30,000 0.02% 21,135,600
2019-01-29 2019-01-25 14.280 1,575,000 -200,000 0.02% 22,491,000
2019-01-28 2019-01-24 13.860 1,775,000 +25,000 0.02% 24,601,500
2019-01-25 2019-01-23 13.500 1,750,000 -15,000 0.02% 23,625,000
2019-01-24 2019-01-22 13.360 1,765,000 -20,000 0.02% 23,580,400
2019-01-22 2019-01-18 14.620 1,785,000 -125,000 0.02% 26,096,700
2019-01-21 2019-01-17 15.120 1,910,000 -65,000 0.02% 28,879,200
2019-01-18 2019-01-16 15.600 1,975,000 -75,000 0.02% 30,810,000
2019-01-17 2019-01-15 14.820 2,050,000 +140,000 0.02% 30,381,000
2019-01-16 2019-01-14 14.920 1,910,000 +70,000 0.02% 28,497,200
2019-01-15 2019-01-11 14.100 1,840,000 +40,000 0.02% 25,944,000
2019-01-14 2019-01-10 15.780 1,800,000 +150,000 0.02% 28,404,000
2019-01-11 2019-01-09 14.260 1,650,000 +30,000 0.02% 23,529,000
2019-01-10 2019-01-08 14.020 1,620,000 +40,000 0.02% 22,712,400
2019-01-09 2019-01-07 13.920 1,580,000 +30,000 0.02% 21,993,600
2019-01-08 2019-01-04 13.880 1,550,000 -120,000 0.02% 21,514,000
2019-01-07 2019-01-03 12.520 1,670,000 +285,000 0.02% 20,908,400
2019-01-04 2019-01-02 10.900 1,385,000 +45,000 0.02% 15,096,500
2019-01-03 2018-12-31 10.300 1,340,000 -5,000 0.02% 13,802,000
2018-12-28 2018-12-24 10.280 1,345,000 -15,000 0.02% 13,826,600
2018-12-27 2018-12-20 9.830 1,360,000 -35,000 0.02% 13,368,800
2018-12-21 2018-12-19 10.100 1,395,000 +5,000 0.02% 14,089,500
2018-12-19 2018-12-17 10.280 1,390,000 +5,000 0.02% 14,289,200
2018-12-18 2018-12-14 10.260 1,385,000 +5,000 0.02% 14,210,100
2018-12-17 2018-12-13 10.480 1,380,000 +110,000 0.02% 14,462,400
2018-12-14 2018-12-12 10.460 1,270,000 +65,000 0.01% 13,284,200
2018-12-12 2018-12-10 10.360 1,205,000 +20,000 0.01% 12,483,800
2018-12-11 2018-12-07 10.720 1,185,000 -5,000 0.01% 12,703,200
2018-12-10 2018-12-06 10.600 1,190,000 +60,000 0.01% 12,614,000
2018-12-07 2018-12-05 11.180 1,130,000 -25,000 0.01% 12,633,400
2018-12-06 2018-12-04 11.200 1,155,000 -20,000 0.01% 12,936,000
2018-12-05 2018-12-03 11.260 1,175,000 -25,000 0.01% 13,230,500
2018-12-04 2018-11-30 11.020 1,200,000 +5,000 0.01% 13,224,000
2018-12-03 2018-11-29 10.100 1,195,000 -40,000 0.01% 12,069,500
2018-11-30 2018-11-28 10.180 1,235,000 -65,000 0.01% 12,572,300
2018-11-29 2018-11-27 9.900 1,300,000 +30,000 0.02% 12,870,000
2018-11-27 2018-11-23 9.310 1,270,000 -395,000 0.01% 11,823,700
2018-11-26 2018-11-22 9.800 1,665,000 +30,000 0.02% 16,317,000
2018-11-23 2018-11-21 10.140 1,635,000 +30,000 0.02% 16,578,900
2018-11-22 2018-11-20 9.900 1,605,000 -50,000 0.02% 15,889,500
2018-11-21 2018-11-19 10.520 1,655,000 +5,000 0.02% 17,410,600
2018-11-19 2018-11-15 11.680 1,650,000 +30,000 0.02% 19,272,000
2018-11-16 2018-11-14 11.860 1,620,000 -60,000 0.02% 19,213,200
2018-11-15 2018-11-13 12.500 1,680,000 -15,000 0.02% 21,000,000
2018-11-13 2018-11-09 11.800 1,695,000 -140,000 0.02% 20,001,000
2018-11-12 2018-11-08 12.600 1,835,000 -30,000 0.02% 23,121,000
2018-11-09 2018-11-07 12.700 1,865,000 -5,000 0.02% 23,685,500
2018-11-07 2018-11-05 11.980 1,870,000 -40,000 0.02% 22,402,600
2018-11-06 2018-11-02 12.440 1,910,000 -90,000 0.02% 23,760,400
2018-11-05 2018-11-01 10.900 2,000,000 -45,000 0.02% 21,800,000
2018-11-02 2018-10-31 10.780 2,045,000 -10,000 0.02% 22,045,100
2018-11-01 2018-10-30 10.800 2,055,000 -5,000 0.02% 22,194,000
2018-10-31 2018-10-29 10.940 2,060,000 -15,000 0.02% 22,536,400
2018-10-30 2018-10-26 10.800 2,075,000 +35,000 0.02% 22,410,000
2018-10-29 2018-10-25 9.920 2,040,000 +130,000 0.02% 20,236,800
2018-10-26 2018-10-24 10.420 1,910,000 -5,000 0.02% 19,902,200
2018-10-25 2018-10-23 10.380 1,915,000 +35,000 0.02% 19,877,700
2018-10-24 2018-10-22 10.320 1,880,000 -25,000 0.02% 19,401,600
2018-10-23 2018-10-19 8.800 1,905,000 -10,000 0.02% 16,764,000
2018-10-22 2018-10-18 8.500 1,915,000 +5,000 0.02% 16,277,500
2018-10-16 2018-10-12 8.890 1,910,000 -15,000 0.02% 16,979,900
2018-10-12 2018-10-10 8.850 1,925,000 +5,000 0.02% 17,036,250
2018-10-11 2018-10-09 8.800 1,920,000 -25,000 0.02% 16,896,000
2018-10-10 2018-10-08 8.780 1,945,000 -305,000 0.02% 17,077,100
2018-10-05 2018-10-03 10.500 2,250,000 -65,000 0.03% 23,625,000
2018-10-04 2018-10-02 9.050 2,315,000 -40,000 0.03% 20,950,750
2018-10-03 2018-09-28 9.510 2,355,000 -60,000 0.03% 22,396,050
2018-10-02 2018-09-27 10.020 2,415,000 -175,000 0.03% 24,198,300
2018-09-28 2018-09-26 10.140 2,590,000 +15,000 0.03% 26,262,600
2018-09-27 2018-09-24 10.440 2,575,000 +50,000 0.03% 26,883,000
2018-09-24 2018-09-20 10.200 2,525,000 +65,000 0.03% 25,755,000
2018-09-20 2018-09-18 10.340 2,460,000 -10,000 0.03% 25,436,400
2018-09-18 2018-09-14 10.680 2,470,000 -35,000 0.03% 26,379,600
2018-09-17 2018-09-13 10.100 2,505,000 +65,000 0.03% 25,300,500
2018-09-14 2018-09-12 10.000 2,440,000 -5,000 0.03% 24,400,000
2018-09-13 2018-09-11 10.040 2,445,000 +110,000 0.03% 24,547,800
2018-09-12 2018-09-10 10.080 2,335,000 +120,000 0.03% 23,536,800
2018-09-11 2018-09-07 10.580 2,215,000 +85,000 0.03% 23,434,700
2018-09-10 2018-09-06 10.380 2,130,000 -30,000 0.02% 22,109,400
2018-09-07 2018-09-05 9.950 2,160,000 +160,000 0.03% 21,492,000
2018-09-06 2018-09-04 12.620 2,000,000 +30,000 0.02% 25,240,000
2018-09-05 2018-09-03 13.500 1,970,000 +140,000 0.02% 26,595,000
2018-09-04 2018-08-31 15.800 1,830,000 +85,000 0.02% 28,914,000
2018-09-03 2018-08-30 16.000 1,745,000 -40,000 0.02% 27,920,000
2018-08-31 2018-08-29 16.300 1,785,000 -210,000 0.02% 29,095,500
2018-08-30 2018-08-28 16.700 1,995,000 +150,000 0.02% 33,316,500
2018-08-29 2018-08-27 15.980 1,845,000 -60,000 0.02% 29,483,100
2018-08-28 2018-08-24 15.100 1,905,000 -195,000 0.02% 28,765,500
2018-08-27 2018-08-23 14.740 2,100,000 -70,000 0.02% 30,954,000
2018-08-24 2018-08-22 14.280 2,170,000 -145,000 0.03% 30,987,600
2018-08-23 2018-08-21 13.500 2,315,000 -20,000 0.03% 31,252,500
2018-08-22 2018-08-20 13.340 2,335,000 +10,000 0.03% 31,148,900
2018-08-21 2018-08-17 13.460 2,325,000 +15,000 0.03% 31,294,500
2018-08-20 2018-08-16 13.640 2,310,000 -20,000 0.03% 31,508,400
2018-08-17 2018-08-15 13.200 2,330,000 +200,000 0.03% 30,756,000
2018-08-16 2018-08-14 13.960 2,130,000 +180,000 0.02% 29,734,800
2018-08-15 2018-08-13 12.960 1,950,000 +25,000 0.02% 25,272,000
2018-08-14 2018-08-10 13.040 1,925,000 +90,000 0.02% 25,102,000
2018-08-13 2018-08-09 13.000 1,835,000 +80,000 0.02% 23,855,000
2018-08-10 2018-08-08 13.000 1,755,000 +25,000 0.02% 22,815,000
2018-08-09 2018-08-07 13.620 1,730,000 +160,000 0.02% 23,562,600
2018-08-08 2018-08-06 12.020 1,570,000 -5,000 0.02% 18,871,400
2018-08-07 2018-08-03 12.640 1,575,000 -60,000 0.02% 19,908,000
2018-08-06 2018-08-02 10.480 1,635,000 -100,000 0.02% 17,134,800
2018-08-03 2018-08-01 9.110 1,735,000 +10,000 0.02% 15,805,850
2018-08-01 2018-07-30 9.100 1,725,000 -5,000 0.02% 15,697,500
2018-07-31 2018-07-27 9.330 1,730,000 -75,000 0.02% 16,140,900
2018-07-30 2018-07-26 9.300 1,805,000 +10,000 0.02% 16,786,500
2018-07-27 2018-07-25 9.390 1,795,000 +35,000 0.02% 16,855,050
2018-07-26 2018-07-24 9.500 1,760,000 -180,000 0.02% 16,720,000
2018-07-25 2018-07-23 9.020 1,940,000 +20,000 0.02% 17,498,800
2018-07-24 2018-07-20 9.310 1,920,000 +35,000 0.02% 17,875,200
2018-07-23 2018-07-19 9.120 1,885,000 -55,000 0.02% 17,191,200
2018-07-20 2018-07-18 9.420 1,940,000 +400,000 0.02% 18,274,800
2018-07-19 2018-07-17 9.280 1,540,000 +35,000 0.02% 14,291,200
2018-07-18 2018-07-16 9.190 1,505,000 -35,000 0.02% 13,830,950
2018-07-17 2018-07-13 8.020 1,540,000 -15,000 0.02% 12,350,800
2018-07-16 2018-07-12 8.230 1,555,000 -25,000 0.02% 12,797,650
2018-07-13 2018-07-11 7.690 1,580,000 -75,000 0.02% 12,150,200
2018-07-12 2018-07-10 7.690 1,655,000 -20,000 0.02% 12,726,950
2018-07-11 2018-07-09 7.750 1,675,000 -175,000 0.02% 12,981,250
2018-07-10 2018-07-06 7.650 1,850,000 -110,000 0.02% 14,152,500
2018-07-09 2018-07-05 7.270 1,960,000 -80,000 0.02% 14,249,200
2018-07-06 2018-07-04 7.340 2,040,000 -190,000 0.02% 14,973,600
2018-07-05 2018-07-03 7.520 2,230,000 -935,000 0.03% 16,769,600
2018-07-04 2018-06-29 7.300 3,165,000 -35,000 0.04% 23,104,500
2018-07-03 2018-06-28 6.900 3,200,000 -340,000 0.04% 22,080,000
2018-06-29 2018-06-27 7.350 3,540,000 -135,000 0.04% 26,019,000
2018-06-28 2018-06-26 7.660 3,675,000 -1,460,000 0.04% 28,150,500
2018-06-27 2018-06-25 4.610 5,135,000 -155,000 0.06% 23,672,350
2018-06-26 2018-06-22 4.530 5,290,000 +75,000 0.06% 23,963,700
2018-06-25 2018-06-21 4.450 5,215,000 +25,000 0.06% 23,206,750
2018-06-22 2018-06-20 4.540 5,190,000 -40,000 0.06% 23,562,600
2018-06-21 2018-06-19 4.220 5,230,000 -35,000 0.06% 22,070,600
2018-06-20 2018-06-15 4.430 5,265,000 -150,000 0.06% 23,323,950
2018-06-19 2018-06-14 4.280 5,415,000 -75,000 0.06% 23,176,200
2018-06-15 2018-06-13 4.170 5,490,000 -30,000 0.06% 22,893,300
2018-06-14 2018-06-12 4.210 5,520,000 +70,000 0.06% 23,239,200
2018-06-13 2018-06-11 4.290 5,450,000 -15,000 0.06% 23,380,500
2018-06-12 2018-06-08 4.150 5,465,000 +40,000 0.06% 22,679,750
2018-06-11 2018-06-07 4.230 5,425,000 -10,000 0.06% 22,947,750
2018-06-08 2018-06-06 4.290 5,435,000 +40,000 0.06% 23,316,150
2018-06-07 2018-06-05 4.300 5,395,000 +10,000 0.06% 23,198,500
2018-06-06 2018-06-04 4.360 5,385,000 -90,000 0.06% 23,478,600
2018-06-05 2018-06-01 4.050 5,475,000 +15,000 0.06% 22,173,750
2018-06-04 2018-05-31 4.190 5,460,000 +30,000 0.06% 22,877,400
2018-06-01 2018-05-30 3.990 5,430,000 +30,000 0.06% 21,665,700
2018-05-31 2018-05-29 4.150 5,400,000 -20,000 0.06% 22,410,000
2018-05-30 2018-05-28 4.570 5,420,000 -30,000 0.06% 24,769,400
2018-05-29 2018-05-25 4.600 5,450,000 -40,000 0.06% 25,070,000
2018-05-28 2018-05-24 4.550 5,490,000 +45,000 0.06% 24,979,500
2018-05-25 2018-05-23 4.650 5,445,000 -505,000 0.06% 25,319,250
2018-05-24 2018-05-21 4.590 5,950,000 -250,000 0.07% 27,310,500
2018-05-23 2018-05-18 4.590 6,200,000 +110,000 0.07% 28,458,000
2018-05-18 2018-05-16 3.920 6,090,000 -55,000 0.07% 23,872,800
2018-05-17 2018-05-15 3.960 6,145,000 -95,000 0.07% 24,334,200
2018-05-16 2018-05-14 4.020 6,240,000 -5,000 0.07% 25,084,800
2018-05-15 2018-05-11 3.950 6,245,000 -330,000 0.07% 24,667,750
2018-05-14 2018-05-10 3.920 6,575,000 -490,000 0.08% 25,774,000
2018-05-11 2018-05-09 3.720 7,065,000 -780,000 0.08% 26,281,800
2018-05-10 2018-05-08 3.630 7,845,000 -600,000 0.09% 28,477,350
2018-05-09 2018-05-07 3.480 8,445,000 -205,000 0.10% 29,388,600
2018-05-08 2018-05-04 3.420 8,650,000 -1,070,000 0.10% 29,583,000
2018-05-07 2018-05-03 3.410 9,720,000 -600,000 0.11% 33,145,200
2018-05-04 2018-05-02 3.330 10,320,000 -305,000 0.12% 34,365,600
2018-04-30 2018-04-26 3.060 10,625,000 +20,000 0.12% 32,512,500
2018-04-27 2018-04-25 3.090 10,605,000 +35,000 0.12% 32,769,450
2018-04-26 2018-04-24 3.120 10,570,000 -95,000 0.12% 32,978,400
2018-04-25 2018-04-23 3.140 10,665,000 +15,000 0.12% 33,488,100
2018-04-23 2018-04-19 3.190 10,650,000 -35,000 0.12% 33,973,500
2018-04-19 2018-04-17 3.240 10,685,000 -10,000 0.12% 34,619,400
2018-04-18 2018-04-16 3.230 10,695,000 -10,000 0.12% 34,544,850
2018-04-17 2018-04-13 3.150 10,705,000 -55,000 0.12% 33,720,750
2018-04-16 2018-04-12 3.120 10,760,000 -10,000 0.12% 33,571,200
2018-04-13 2018-04-11 3.160 10,770,000 +20,000 0.12% 34,033,200
2018-04-12 2018-04-10 3.220 10,750,000 -170,000 0.12% 34,615,000
2018-04-11 2018-04-09 3.100 10,920,000 -80,000 0.13% 33,852,000
2018-04-10 2018-04-06 3.070 11,000,000 +25,000 0.13% 33,770,000
2018-04-09 2018-04-04 3.040 10,975,000 +115,000 0.13% 33,364,000
2018-04-06 2018-04-03 3.070 10,860,000 +10,000 0.13% 33,340,200
2018-04-04 2018-03-29 3.090 10,850,000 +130,000 0.13% 33,526,500
2018-04-03 2018-03-28 3.050 10,720,000 -140,000 0.12% 32,696,000
2018-03-29 2018-03-27 3.190 10,860,000 +230,000 0.13% 34,643,400
2018-03-28 2018-03-26 3.250 10,630,000 -115,000 0.12% 34,547,500
2018-03-27 2018-03-23 3.100 10,745,000 -145,000 0.12% 33,309,500
2018-03-26 2018-03-22 3.160 10,890,000 -205,000 0.13% 34,412,400
2018-03-23 2018-03-21 3.180 11,095,000 +65,000 0.13% 35,282,100
2018-03-22 2018-03-20 3.380 11,030,000 -35,000 0.13% 37,281,400
2018-03-21 2018-03-19 3.420 11,065,000 -10,000 0.13% 37,842,300
2018-03-20 2018-03-16 3.370 11,075,000 +40,000 0.13% 37,322,750
2018-03-19 2018-03-15 3.410 11,035,000 -85,000 0.13% 37,629,350
2018-03-16 2018-03-14 3.380 11,120,000 +60,000 0.13% 37,585,600
2018-03-15 2018-03-13 3.450 11,060,000 -105,000 0.13% 38,157,000
2018-03-14 2018-03-12 3.310 11,165,000 -20,000 0.13% 36,956,150
2018-03-13 2018-03-09 3.260 11,185,000 -40,000 0.13% 36,463,100
2018-03-12 2018-03-08 3.260 11,225,000 +25,000 0.13% 36,593,500
2018-03-09 2018-03-07 3.280 11,200,000 -1,340,000 0.13% 36,736,000
2018-03-08 2018-03-06 3.110 12,540,000 +770,000 0.15% 38,999,400
2018-03-07 2018-03-05 3.100 11,770,000 +260,000 0.14% 36,487,000
2018-03-06 2018-03-02 3.080 11,510,000 -75,000 0.13% 35,450,800
2018-03-05 2018-03-01 3.160 11,585,000 +20,000 0.13% 36,608,600
2018-03-02 2018-02-28 3.070 11,565,000 -40,000 0.13% 35,504,550
2018-03-01 2018-02-27 3.110 11,605,000 -45,000 0.13% 36,091,550
2018-02-28 2018-02-26 2.850 11,650,000 +105,000 0.13% 33,202,500
2018-02-27 2018-02-23 2.840 11,545,000 +35,000 0.13% 32,787,800
2018-02-26 2018-02-22 2.840 11,510,000 -20,000 0.13% 32,688,400
2018-02-23 2018-02-21 2.880 11,530,000 -35,000 0.13% 33,206,400
2018-02-22 2018-02-20 2.920 11,565,000 -10,000 0.13% 33,769,800
2018-02-21 2018-02-15 2.880 11,575,000 -30,000 0.13% 33,336,000
2018-02-20 2018-02-13 2.730 11,605,000 +1,135,000 0.13% 31,681,650
2018-02-14 2018-02-12 2.630 10,470,000 +5,000 0.12% 27,536,100
2018-02-13 2018-02-09 2.590 10,465,000 +150,000 0.12% 27,104,350
2018-02-12 2018-02-08 2.780 10,315,000 -55,000 0.12% 28,675,700
2018-02-09 2018-02-07 2.790 10,370,000 +90,000 0.12% 28,932,300
2018-02-08 2018-02-06 2.740 10,280,000 -145,000 0.12% 28,167,200
2018-02-07 2018-02-05 3.020 10,425,000 +20,000 0.12% 31,483,500
2018-02-06 2018-02-02 3.010 10,405,000 +45,000 0.12% 31,319,050
2018-02-05 2018-02-01 3.030 10,360,000 -120,000 0.12% 31,390,800
2018-02-01 2018-01-30 3.060 10,480,000 -55,000 0.12% 32,068,800
2018-01-31 2018-01-29 3.080 10,535,000 -45,000 0.12% 32,447,800
2018-01-30 2018-01-26 3.140 10,580,000 -260,000 0.12% 33,221,200
2018-01-29 2018-01-25 3.050 10,840,000 -290,000 0.13% 33,062,000
2018-01-26 2018-01-24 3.050 11,130,000 -195,000 0.13% 33,946,500
2018-01-25 2018-01-23 3.030 11,325,000 +110,000 0.13% 34,314,750
2018-01-24 2018-01-22 3.120 11,215,000 +15,000 0.13% 34,990,800
2018-01-23 2018-01-19 2.980 11,200,000 -290,000 0.13% 33,376,000
2018-01-22 2018-01-18 2.960 11,490,000 -250,000 0.13% 34,010,400
2018-01-19 2018-01-17 2.990 11,740,000 -160,000 0.14% 35,102,600
2018-01-18 2018-01-16 3.060 11,900,000 -235,000 0.14% 36,414,000
2018-01-17 2018-01-15 2.980 12,135,000 -85,000 0.14% 36,162,300
2018-01-16 2018-01-12 3.090 12,220,000 -80,000 0.14% 37,759,800
2018-01-12 2018-01-10 3.110 12,300,000 -60,000 0.14% 38,253,000
2018-01-11 2018-01-09 3.160 12,360,000 -20,000 0.14% 39,057,600
2018-01-10 2018-01-08 3.190 12,380,000 -95,000 0.14% 39,492,200
2018-01-09 2018-01-05 3.190 12,475,000 -40,000 0.14% 39,795,250
2018-01-08 2018-01-04 3.250 12,515,000 -305,000 0.14% 40,673,750
2018-01-05 2018-01-03 3.150 12,820,000 +30,000 0.15% 40,383,000
2018-01-04 2018-01-02 3.230 12,790,000 -325,000 0.15% 41,311,700
2018-01-03 2017-12-29 3.090 13,115,000 +45,000 0.15% 40,525,350
2018-01-02 2017-12-28 3.120 13,070,000 -1,075,000 0.15% 40,778,400
2017-12-29 2017-12-27 3.130 14,145,000 +80,000 0.16% 44,273,850
2017-12-28 2017-12-22 3.210 14,065,000 -245,000 0.16% 45,148,650
2017-12-27 2017-12-21 3.180 14,310,000 -255,000 0.17% 45,505,800
2017-12-22 2017-12-20 3.130 14,565,000 -75,000 0.17% 45,588,450
2017-12-21 2017-12-19 3.230 14,640,000 -210,000 0.17% 47,287,200
2017-12-20 2017-12-18 3.190 14,850,000 -30,000 0.17% 47,371,500
2017-12-19 2017-12-15 3.260 14,880,000 -185,000 0.17% 48,508,800
2017-12-18 2017-12-14 3.470 15,065,000 +1,505,000 0.17% 52,275,550
2017-12-15 2017-12-13 3.390 13,560,000 +690,000 0.16% 45,968,400
2017-12-14 2017-12-12 3.350 12,870,000 +650,000 0.15% 43,114,500
2017-12-13 2017-12-11 3.340 12,220,000 +275,000 0.14% 40,814,800
2017-12-12 2017-12-08 2.880 11,945,000 +20,000 0.14% 34,401,600
2017-12-11 2017-12-07 2.740 11,925,000 +120,000 0.14% 32,674,500
2017-12-08 2017-12-06 2.870 11,805,000 +405,000 0.14% 33,880,350
2017-12-07 2017-12-05 3.020 11,400,000 +75,000 0.13% 34,428,000
2017-12-06 2017-12-04 3.040 11,325,000 +145,000 0.13% 34,428,000
2017-12-05 2017-12-01 3.060 11,180,000 +95,000 0.13% 34,210,800
2017-12-04 2017-11-30 3.020 11,085,000 +85,000 0.13% 33,476,700
2017-12-01 2017-11-29 3.170 11,000,000 +275,000 0.13% 34,870,000
2017-11-30 2017-11-28 3.190 10,725,000 +165,000 0.12% 34,212,750
2017-11-29 2017-11-27 3.180 10,560,000 -10,000 0.12% 33,580,800
2017-11-28 2017-11-24 3.230 10,570,000 +110,000 0.12% 34,141,100
2017-11-27 2017-11-23 3.240 10,460,000 +225,000 0.12% 33,890,400
2017-11-24 2017-11-22 3.270 10,235,000 +65,000 0.12% 33,468,450
2017-11-23 2017-11-21 2.920 10,170,000 +385,000 0.12% 29,696,400
2017-11-22 2017-11-20 3.090 9,785,000 +265,000 0.11% 30,235,650
2017-11-21 2017-11-17 3.290 9,520,000 +200,000 0.11% 31,320,800
2017-11-20 2017-11-16 3.370 9,320,000 +75,000 0.11% 31,408,400
2017-11-17 2017-11-15 3.410 9,245,000 +25,000 0.11% 31,525,450
2017-11-16 2017-11-14 3.420 9,220,000 +735,000 0.11% 31,532,400
2017-11-15 2017-11-13 3.460 8,485,000 +120,000 0.10% 29,358,100
2017-11-14 2017-11-10 3.510 8,365,000 +155,000 0.10% 29,361,150
2017-11-13 2017-11-09 3.530 8,210,000 +250,000 0.10% 28,981,300
2017-11-10 2017-11-08 3.600 7,960,000 -30,000 0.09% 28,656,000
2017-11-09 2017-11-07 3.590 7,990,000 +785,000 0.09% 28,684,100
2017-11-08 2017-11-06 3.560 7,205,000 +385,000 0.08% 25,649,800
2017-11-07 2017-11-03 3.430 6,820,000 +345,000 0.08% 23,392,600
2017-11-06 2017-11-02 3.530 6,475,000 +140,000 0.07% 22,856,750
2017-11-03 2017-11-01 3.540 6,335,000 +240,000 0.07% 22,425,900
2017-11-02 2017-10-31 3.660 6,095,000 +120,000 0.07% 22,307,700
2017-11-01 2017-10-30 3.640 5,975,000 +190,000 0.07% 21,749,000
2017-10-31 2017-10-27 3.660 5,785,000 +285,000 0.07% 21,173,100
2017-10-30 2017-10-26 3.730 5,500,000 -165,000 0.06% 20,515,000
2017-10-27 2017-10-25 3.760 5,665,000 +240,000 0.07% 21,300,400
2017-10-26 2017-10-24 3.740 5,425,000 -110,000 0.06% 20,289,500
2017-10-25 2017-10-23 3.670 5,535,000 +830,000 0.06% 20,313,450
2017-10-24 2017-10-20 3.640 4,705,000 +870,000 0.05% 17,126,200
2017-10-23 2017-10-19 3.270 3,835,000 +100,000 0.04% 12,540,450
2017-10-20 2017-10-18 3.470 3,735,000 +145,000 0.04% 12,960,450
2017-10-19 2017-10-17 3.600 3,590,000 -40,000 0.04% 12,924,000
2017-10-18 2017-10-16 3.700 3,630,000 +50,000 0.04% 13,431,000
2017-10-17 2017-10-13 3.770 3,580,000 +40,000 0.04% 13,496,600
2017-10-16 2017-10-12 3.700 3,540,000 +105,000 0.04% 13,098,000
2017-10-13 2017-10-11 3.330 3,435,000 +160,000 0.04% 11,438,550
2017-10-12 2017-10-10 4.170 3,275,000 +215,000 0.04% 13,656,750
2017-10-11 2017-10-09 3.900 3,060,000 +160,000 0.04% 11,934,000
2017-10-10 2017-10-06 3.710 2,900,000 -125,000 0.03% 10,759,000
2017-10-09 2017-10-04 3.580 3,025,000 -450,000 0.04% 10,829,500
2017-10-06 2017-10-03 3.480 3,475,000 -40,000 0.04% 12,093,000
2017-10-04 2017-09-29 3.430 3,515,000 +290,000 0.04% 12,056,450
2017-10-03 2017-09-28 3.410 3,225,000 +425,000 0.04% 10,997,250
2017-09-29 2017-09-27 3.570 2,800,000 -160,000 0.03% 9,996,000
2017-09-28 2017-09-26 3.070 2,960,000 -375,000 0.03% 9,087,200
2017-09-27 2017-09-25 3.110 3,335,000 -380,000 0.04% 10,371,850
2017-09-26 2017-09-22 2.870 3,715,000 +505,000 0.04% 10,662,050
2017-09-25 2017-09-21 2.260 3,210,000 -210,000 0.04% 7,254,600
2017-09-22 2017-09-20 2.300 3,420,000 +40,000 0.04% 7,866,000
2017-09-21 2017-09-19 2.400 3,380,000 +2,195,000 0.04% 8,112,000
2017-09-20 2017-09-18 2.000 1,185,000 +50,000 0.01% 2,370,000
2017-09-19 2017-09-15 1.780 1,135,000 +110,000 0.01% 2,020,300
2017-09-14 2017-09-12 1.800 1,025,000 -230,000 0.01% 1,845,000
2017-09-13 2017-09-11 1.750 1,255,000 +100,000 0.01% 2,196,250
2017-09-07 2017-09-05 1.690 1,155,000 -1,100,000 0.01% 1,951,950
2017-09-04 2017-08-31 1.720 2,255,000 -120,000 0.03% 3,878,600
2017-08-30 2017-08-28 1.690 2,375,000 +5,000 0.03% 4,013,750
2017-08-29 2017-08-25 1.680 2,370,000 +20,000 0.03% 3,981,600
2017-08-28 2017-08-24 1.730 2,350,000 +1,200,000 0.03% 4,065,500
2017-08-24 2017-08-21 1.840 1,150,000 -20,000 0.01% 2,116,000
2017-08-18 2017-08-16 1.820 1,170,000 +150,000 0.01% 2,129,400
2017-08-15 2017-08-11 1.610 1,020,000 +190,000 0.01% 1,642,200
2017-08-11 2017-08-09 1.700 830,000 -50,000 0.01% 1,411,000
2017-07-28 2017-07-26 1.530 880,000 +5,000 0.01% 1,346,400
2017-07-05 2017-07-03 1.630 875,000 -5,000 0.01% 1,426,250
2017-06-15 2017-06-13 1.720 880,000 +10,000 0.01% 1,513,600
2017-06-13 2017-06-09 1.670 870,000 -10,000 0.01% 1,452,900
2017-06-12 2017-06-08 1.680 880,000 -5,000 0.01% 1,478,400
2017-06-08 2017-06-06 1.720 885,000 -5,000 0.01% 1,522,200
2017-06-06 2017-06-02 1.720 890,000 +15,000 0.01% 1,530,800
2017-06-05 2017-06-01 1.810 875,000 -5,000 0.01% 1,583,750
2017-06-02 2017-05-31 1.750 880,000 +20,000 0.01% 1,540,000
2017-06-01 2017-05-29 1.750 860,000 -100,000 0.01% 1,505,000
2017-05-31 2017-05-26 1.700 960,000 +115,000 0.01% 1,632,000
2017-05-25 2017-05-23 1.610 845,000 -5,000 0.01% 1,360,450
2017-05-24 2017-05-22 1.600 850,000 -80,000 0.01% 1,360,000
2017-05-23 2017-05-19 1.590 930,000 -20,000 0.01% 1,478,700
2017-05-22 2017-05-18 1.530 950,000 +20,000 0.01% 1,453,500
2017-04-27 2017-04-25 1.390 930,000 -5,000 0.01% 1,292,700
2017-04-26 2017-04-24 1.410 935,000 -660,000 0.01% 1,318,350
2017-04-21 2017-04-19 1.450 1,595,000 -20,000 0.02% 2,312,750
2017-04-13 2017-04-11 1.480 1,615,000 -180,000 0.02% 2,390,200
2017-04-12 2017-04-10 1.500 1,795,000 -175,000 0.02% 2,692,500
2017-04-11 2017-04-07 1.500 1,970,000 +20,000 0.02% 2,955,000
2017-04-06 2017-04-03 1.490 1,950,000 +55,000 0.02% 2,905,500
2017-04-03 2017-03-30 1.460 1,895,000 -125,000 0.02% 2,766,700
2017-03-31 2017-03-29 1.490 2,020,000 -150,000 0.02% 3,009,800
2017-03-23 2017-03-21 1.570 2,170,000 -30,000 0.03% 3,406,900
2017-03-22 2017-03-20 1.560 2,200,000 -300,000 0.03% 3,432,000
2017-03-21 2017-03-17 1.580 2,500,000 -5,000 0.03% 3,950,000
2017-03-15 2017-03-13 1.730 2,505,000 -15,000 0.03% 4,333,650
2017-03-14 2017-03-10 1.620 2,520,000 -20,000 0.03% 4,082,400
2017-03-06 2017-03-02 1.490 2,540,000 +30,000 0.03% 3,784,600
2017-03-02 2017-02-28 1.480 2,510,000 -200,000 0.03% 3,714,800
2017-02-24 2017-02-22 1.550 2,710,000 -40,000 0.03% 4,200,500
2017-02-17 2017-02-15 1.580 2,750,000 -100,000 0.03% 4,345,000
2017-02-14 2017-02-10 1.600 2,850,000 +20,000 0.03% 4,560,000
2017-02-09 2017-02-07 1.470 2,830,000 -30,000 0.03% 4,160,100
2017-02-08 2017-02-06 1.460 2,860,000 -665,000 0.03% 4,175,600
2017-02-03 2017-02-01 1.450 3,525,000 -300,000 0.04% 5,111,250
2017-01-26 2017-01-24 1.470 3,825,000 -130,000 0.04% 5,622,750
2017-01-25 2017-01-23 1.470 3,955,000 -160,000 0.05% 5,813,850
2017-01-24 2017-01-20 1.500 4,115,000 -500,000 0.05% 6,172,500
2017-01-23 2017-01-19 1.510 4,615,000 +80,000 0.05% 6,968,650
2017-01-18 2017-01-16 1.510 4,535,000 +425,000 0.05% 6,847,850
2017-01-13 2017-01-11 1.560 4,110,000 +10,000 0.05% 6,411,600
2017-01-10 2017-01-06 1.570 4,100,000 +10,000 0.05% 6,437,000
2017-01-09 2017-01-05 1.590 4,090,000 +10,000 0.05% 6,503,100
2017-01-06 2017-01-04 1.620 4,080,000 +155,000 0.05% 6,609,600
2017-01-05 2017-01-03 1.660 3,925,000 +1,290,000 0.05% 6,515,500
2016-12-30 2016-12-28 1.500 2,635,000 +25,000 0.03% 3,952,500
2016-12-23 2016-12-21 1.530 2,610,000 -240,000 0.03% 3,993,300
2016-12-20 2016-12-16 1.630 2,850,000 +10,000 0.03% 4,645,500
2016-12-19 2016-12-15 1.620 2,840,000 -30,000 0.03% 4,600,800
2016-12-16 2016-12-14 1.660 2,870,000 +520,000 0.03% 4,764,200
2016-12-14 2016-12-12 1.540 2,350,000 -15,000 0.03% 3,619,000
2016-12-13 2016-12-09 1.790 2,365,000 -1,030,000 0.03% 4,233,350
2016-12-09 2016-12-07 1.930 3,395,000 -70,000 0.04% 6,552,350
2016-12-08 2016-12-06 1.950 3,465,000 -675,000 0.04% 6,756,750
2016-12-06 2016-12-02 2.040 4,140,000 -50,000 0.05% 8,445,600
2016-12-05 2016-12-01 2.090 4,190,000 +5,000 0.05% 8,757,100
2016-11-30 2016-11-28 2.070 4,185,000 -420,000 0.05% 8,662,950
2016-11-29 2016-11-25 2.050 4,605,000 -20,000 0.05% 9,440,250
2016-11-28 2016-11-24 2.030 4,625,000 -365,000 0.05% 9,388,750
2016-11-25 2016-11-23 1.890 4,990,000 -555,000 0.06% 9,431,100
2016-11-24 2016-11-22 2.030 5,545,000 +150,000 0.06% 11,256,350
2016-11-23 2016-11-21 2.030 5,395,000 +170,000 0.06% 10,951,850
2016-11-22 2016-11-18 1.900 5,225,000 -540,000 0.06% 9,927,500
2016-11-21 2016-11-17 1.840 5,765,000 -170,000 0.07% 10,607,600
2016-11-18 2016-11-16 1.980 5,935,000 +150,000 0.07% 11,751,300
2016-11-17 2016-11-15 2.030 5,785,000 -525,000 0.07% 11,743,550
2016-11-15 2016-11-11 1.870 6,310,000 +60,000 0.07% 11,799,700
2016-11-14 2016-11-10 1.790 6,250,000 +50,000 0.07% 11,187,500
2016-11-11 2016-11-09 1.550 6,200,000 +180,000 0.07% 9,610,000
2016-11-10 2016-11-08 1.550 6,020,000 -505,000 0.07% 9,331,000
2016-11-09 2016-11-07 1.460 6,525,000 +135,000 0.08% 9,526,500
2016-11-08 2016-11-04 1.330 6,390,000 +20,000 0.07% 8,498,700
2016-11-07 2016-11-03 1.370 6,370,000 +265,000 0.07% 8,726,900
2016-11-04 2016-11-02 1.410 6,105,000 +660,000 0.07% 8,608,050
2016-11-03 2016-11-01 1.310 5,445,000 -425,000 0.06% 7,132,950
2016-11-02 2016-10-31 1.130 5,870,000 -45,000 0.07% 6,633,100
2016-11-01 2016-10-28 0.950 5,915,000 +15,000 0.07% 5,619,250
2016-10-31 2016-10-27 0.970 5,900,000 +135,000 0.07% 5,723,000
2016-10-24 2016-10-19 0.970 5,765,000 +40,000 0.07% 5,592,050
2016-10-20 2016-10-18 0.990 5,725,000 +40,000 0.07% 5,667,750
2016-10-19 2016-10-17 0.970 5,685,000 +25,000 0.07% 5,514,450
2016-10-13 2016-10-11 1.000 5,660,000 +5,000 0.07% 5,660,000
2016-10-12 2016-10-07 0.990 5,655,000 +110,000 0.07% 5,598,450
2016-10-11 2016-10-06 1.020 5,545,000 +130,000 0.06% 5,655,900
2016-10-04 2016-09-30 0.990 5,415,000 +15,000 0.06% 5,360,850
2016-10-03 2016-09-29 1.000 5,400,000 -325,000 0.06% 5,400,000
2016-09-30 2016-09-28 1.000 5,725,000 -50,000 0.07% 5,725,000
2016-09-27 2016-09-23 1.020 5,775,000 -65,000 0.07% 5,890,500
2016-09-26 2016-09-22 1.030 5,840,000 +280,000 0.07% 6,015,200
2016-09-21 2016-09-19 1.040 5,560,000 +50,000 0.06% 5,782,400
2016-09-19 2016-09-14 1.040 5,510,000 -50,000 0.06% 5,730,400
2016-09-07 2016-09-05 1.060 5,560,000 +455,000 0.06% 5,893,600
2016-09-06 2016-09-02 1.040 5,105,000 +600,000 0.06% 5,309,200
2016-09-05 2016-09-01 1.060 4,505,000 -5,000 0.05% 4,775,300
2016-09-02 2016-08-31 1.060 4,510,000 +500,000 0.05% 4,780,600
2016-08-26 2016-08-24 1.050 4,010,000 -25,000 0.05% 4,210,500
2016-08-25 2016-08-23 1.050 4,035,000 +45,000 0.05% 4,236,750
2016-08-22 2016-08-18 1.140 3,990,000 +300,000 0.05% 4,548,600
2016-08-19 2016-08-17 1.150 3,690,000 +315,000 0.04% 4,243,500
2016-08-18 2016-08-16 1.120 3,375,000 +125,000 0.04% 3,780,000
2016-08-17 2016-08-15 1.090 3,250,000 -180,000 0.04% 3,542,500
2016-08-16 2016-08-12 1.100 3,430,000 -200,000 0.04% 3,773,000
2016-08-11 2016-08-09 1.100 3,630,000 +300,000 0.04% 3,993,000
2016-08-10 2016-08-08 1.130 3,330,000 +75,000 0.04% 3,762,900
2016-08-05 2016-08-03 1.000 3,255,000 -305,000 0.04% 3,255,000
2016-08-01 2016-07-28 1.030 3,560,000 +300,000 0.04% 3,666,800
2016-07-29 2016-07-27 1.050 3,260,000 +180,000 0.04% 3,423,000
2016-07-27 2016-07-25 1.080 3,080,000 -5,000 0.04% 3,326,400
2016-07-25 2016-07-21 1.100 3,085,000 -50,000 0.04% 3,393,500
2016-07-21 2016-07-19 1.020 3,135,000 -50,000 0.04% 3,197,700
2016-07-20 2016-07-18 0.990 3,185,000 -595,000 0.04% 3,153,150
2016-07-18 2016-07-14 1.020 3,780,000 +200,000 0.04% 3,855,600
2016-07-14 2016-07-12 1.010 3,580,000 +550,000 0.04% 3,615,800
2016-07-13 2016-07-11 1.010 3,030,000 +180,000 0.04% 3,060,300
2016-07-07 2016-07-05 1.010 2,850,000 +5,000 0.03% 2,878,500
2016-07-04 2016-06-29 1.040 2,845,000 +340,000 0.03% 2,958,800
2016-06-28 2016-06-24 1.000 2,505,000 -280,000 0.03% 2,505,000
2016-06-16 2016-06-14 1.060 2,785,000 -55,000 0.03% 2,952,100
2016-06-15 2016-06-13 1.060 2,840,000 -5,000 0.03% 3,010,400
2016-06-08 2016-06-06 1.180 2,845,000 -10,000 0.03% 3,357,100
2016-06-06 2016-06-02 1.180 2,855,000 +10,000 0.03% 3,368,900
2016-06-03 2016-06-01 1.140 2,845,000 +45,000 0.03% 3,243,300
2016-06-02 2016-05-31 1.220 2,800,000 -25,000 0.03% 3,416,000
2016-06-01 2016-05-30 0.980 2,825,000 +305,000 0.03% 2,768,500
2016-05-31 2016-05-27 1.000 2,520,000 -750,000 0.03% 2,520,000
2016-05-30 2016-05-26 0.980 3,270,000 -700,000 0.04% 3,204,600
2016-05-27 2016-05-25 1.040 3,970,000 -100,000 0.05% 4,128,800
2016-05-25 2016-05-23 1.090 4,070,000 +700,000 0.05% 4,436,300
2016-05-20 2016-05-18 1.100 3,370,000 -5,000 0.04% 3,707,000
2016-05-11 2016-05-09 1.160 3,375,000 +5,000 0.04% 3,915,000
2016-05-05 2016-05-03 1.280 3,370,000 -480,000 0.04% 4,313,600
2016-05-04 2016-04-29 1.270 3,850,000 +180,000 0.04% 4,889,500
2016-05-03 2016-04-28 1.160 3,670,000 +90,000 0.04% 4,257,200
2016-04-29 2016-04-27 1.210 3,580,000 +50,000 0.04% 4,331,800
2016-04-28 2016-04-26 1.250 3,530,000 +5,000 0.04% 4,412,500
2016-04-27 2016-04-25 1.280 3,525,000 -30,000 0.04% 4,512,000
2016-04-26 2016-04-22 1.280 3,555,000 -30,000 0.04% 4,550,400
2016-04-21 2016-04-19 1.350 3,585,000 -140,000 0.04% 4,839,750
2016-04-20 2016-04-18 1.340 3,725,000 +10,000 0.04% 4,991,500
2016-04-15 2016-04-13 1.330 3,715,000 -20,000 0.04% 4,940,950
2016-04-14 2016-04-12 1.330 3,735,000 -650,000 0.04% 4,967,550
2016-04-12 2016-04-08 1.310 4,385,000 +50,000 0.05% 5,744,350
2016-04-07 2016-04-05 1.360 4,335,000 -70,000 0.05% 5,895,600
2016-04-05 2016-03-31 1.360 4,405,000 -450,000 0.05% 5,990,800
2016-04-01 2016-03-30 1.390 4,855,000 +65,000 0.06% 6,748,450
2016-03-31 2016-03-29 1.370 4,790,000 -10,000 0.06% 6,562,300
2016-03-24 2016-03-22 1.430 4,800,000 +10,000 0.06% 6,864,000
2016-03-23 2016-03-21 1.420 4,790,000 -320,000 0.06% 6,801,800
2016-03-21 2016-03-17 1.480 5,110,000 +10,000 0.06% 7,562,800
2016-03-15 2016-03-11 1.330 5,100,000 +10,000 0.06% 6,783,000
2016-03-14 2016-03-10 1.320 5,090,000 -175,000 0.06% 6,718,800
2016-03-11 2016-03-09 1.360 5,265,000 -5,000 0.06% 7,160,400
2016-03-10 2016-03-08 1.380 5,270,000 -140,000 0.06% 7,272,600
2016-03-09 2016-03-07 1.440 5,410,000 +30,000 0.06% 7,790,400
2016-03-07 2016-03-03 1.430 5,380,000 +5,000 0.06% 7,693,400
2016-03-04 2016-03-02 1.480 5,375,000 +30,000 0.06% 7,955,000
2016-03-03 2016-03-01 1.430 5,345,000 +10,000 0.06% 7,643,350
2016-02-29 2016-02-25 1.390 5,335,000 -85,000 0.06% 7,415,650
2016-02-26 2016-02-24 1.440 5,420,000 -70,000 0.06% 7,804,800
2016-02-25 2016-02-23 1.530 5,490,000 +300,000 0.06% 8,399,700
2016-02-24 2016-02-22 1.600 5,190,000 +495,000 0.06% 8,304,000
2016-02-22 2016-02-18 1.550 4,695,000 +115,000 0.05% 7,277,250
2016-02-19 2016-02-17 1.510 4,580,000 -390,000 0.05% 6,915,800
2016-02-18 2016-02-16 1.580 4,970,000 +50,000 0.06% 7,852,600
2016-02-17 2016-02-15 1.400 4,920,000 -50,000 0.06% 6,888,000
2016-02-16 2016-02-12 1.260 4,970,000 +190,000 0.06% 6,262,200
2016-02-15 2016-02-11 1.470 4,780,000 -780,000 0.06% 7,026,600
2016-02-12 2016-02-05 1.630 5,560,000 -25,000 0.06% 9,062,800
2016-02-11 2016-02-04 1.630 5,585,000 +10,000 0.06% 9,103,550
2016-02-05 2016-02-03 1.610 5,575,000 +10,000 0.06% 8,975,750
2016-02-04 2016-02-02 1.650 5,565,000 -50,000 0.06% 9,182,250
2016-02-03 2016-02-01 1.660 5,615,000 +65,000 0.06% 9,320,900
2016-02-02 2016-01-29 1.690 5,550,000 +35,000 0.06% 9,379,500
2016-02-01 2016-01-28 1.650 5,515,000 -40,000 0.06% 9,099,750
2016-01-28 2016-01-26 1.630 5,555,000 +25,000 0.06% 9,054,650
2016-01-27 2016-01-25 1.700 5,530,000 +15,000 0.06% 9,401,000
2016-01-25 2016-01-21 1.600 5,515,000 +1,005,000 0.06% 8,824,000
2016-01-22 2016-01-20 1.680 4,510,000 +100,000 0.05% 7,576,800
2016-01-21 2016-01-19 1.850 4,410,000 +210,000 0.05% 8,158,500
2016-01-20 2016-01-18 1.620 4,200,000 +110,000 0.05% 6,804,000
2016-01-18 2016-01-14 1.660 4,090,000 +195,000 0.05% 6,789,400
2016-01-15 2016-01-13 1.670 3,895,000 +315,000 0.05% 6,504,650
2016-01-14 2016-01-12 1.620 3,580,000 -25,000 0.04% 5,799,600
2016-01-13 2016-01-11 1.620 3,605,000 -750,000 0.04% 5,840,100
2016-01-12 2016-01-08 1.930 4,355,000 +205,000 0.05% 8,405,150
2016-01-11 2016-01-07 1.990 4,150,000 +50,000 0.05% 8,258,500
2016-01-08 2016-01-06 2.190 4,100,000 -165,000 0.05% 8,979,000
2016-01-07 2016-01-05 2.240 4,265,000 +45,000 0.05% 9,553,600
2016-01-06 2016-01-04 2.230 4,220,000 -180,000 0.05% 9,410,600
2016-01-05 2015-12-31 2.320 4,400,000 +80,000 0.05% 10,208,000
2016-01-04 2015-12-29 2.370 4,320,000 -100,000 0.05% 10,238,400
2015-12-30 2015-12-28 2.400 4,420,000 -5,000 0.05% 10,608,000
2015-12-29 2015-12-24 2.280 4,425,000 -310,000 0.05% 10,089,000
2015-12-22 2015-12-18 2.450 4,735,000 -5,000 0.05% 11,600,750
2015-12-21 2015-12-17 2.450 4,740,000 -10,000 0.05% 11,613,000
2015-12-18 2015-12-16 2.430 4,750,000 +10,000 0.05% 11,542,500
2015-12-17 2015-12-15 2.350 4,740,000 -90,000 0.05% 11,139,000
2015-12-16 2015-12-14 2.200 4,830,000 -500,000 0.06% 10,626,000
2015-12-15 2015-12-11 2.090 5,330,000 +130,000 0.06% 11,139,700
2015-12-14 2015-12-10 2.110 5,200,000 +85,000 0.06% 10,972,000
2015-12-10 2015-12-08 2.120 5,115,000 -10,000 0.06% 10,843,800
2015-12-09 2015-12-07 2.130 5,125,000 +810,000 0.06% 10,916,250
2015-12-08 2015-12-04 2.040 4,315,000 +40,000 0.05% 8,802,600
2015-12-07 2015-12-03 1.990 4,275,000 -1,110,000 0.05% 8,507,250
2015-12-04 2015-12-02 2.260 5,385,000 +740,000 0.06% 12,170,100
2015-12-03 2015-12-01 2.520 4,645,000 +175,000 0.05% 11,705,400
2015-12-02 2015-11-30 2.430 4,470,000 -40,000 0.05% 10,862,100
2015-12-01 2015-11-27 2.370 4,510,000 +1,205,000 0.05% 10,688,700
2015-11-30 2015-11-26 2.530 3,305,000 +320,000 0.04% 8,361,650
2015-11-27 2015-11-25 2.240 2,985,000 -405,000 0.03% 6,686,400
2015-11-26 2015-11-24 2.370 3,390,000 -45,000 0.04% 8,034,300
2015-11-25 2015-11-23 2.120 3,435,000 +95,000 0.04% 7,282,200
2015-11-24 2015-11-20 2.000 3,340,000 +600,000 0.04% 6,680,000
2015-11-23 2015-11-19 1.960 2,740,000 -275,000 0.03% 5,370,400
2015-11-20 2015-11-18 1.730 3,015,000 -120,000 0.03% 5,215,950
2015-11-19 2015-11-17 1.830 3,135,000 -5,000 0.04% 5,737,050
2015-11-18 2015-11-16 1.770 3,140,000 +20,000 0.04% 5,557,800
2015-11-17 2015-11-13 1.800 3,120,000 +975,000 0.04% 5,616,000
2015-11-16 2015-11-12 1.710 2,145,000 +265,000 0.02% 3,667,950
2015-11-13 2015-11-11 1.470 1,880,000 +85,000 0.02% 2,763,600
2015-11-12 2015-11-10 1.430 1,795,000 -430,000 0.02% 2,566,850
2015-11-11 2015-11-09 1.450 2,225,000 -1,015,000 0.03% 3,226,250
2015-11-10 2015-11-06 1.590 3,240,000 +95,000 0.04% 5,151,600
2015-11-09 2015-11-05 1.610 3,145,000 +205,000 0.04% 5,063,450
2015-11-06 2015-11-04 1.570 2,940,000 -205,000 0.03% 4,615,800
2015-11-05 2015-11-03 1.620 3,145,000 +290,000 0.04% 5,094,900
2015-11-04 2015-11-02 1.590 2,855,000 -340,000 0.03% 4,539,450
2015-11-03 2015-10-30 1.660 3,195,000 +25,000 0.04% 5,303,700
2015-11-02 2015-10-29 1.650 3,170,000 -380,000 0.04% 5,230,500
2015-10-30 2015-10-28 1.630 3,550,000 -2,495,000 0.04% 5,786,500
2015-10-29 2015-10-27 2.250 6,045,000 -590,000 0.07% 13,601,250
2015-10-28 2015-10-26 1.900 6,635,000 -75,000 0.08% 12,606,500
2015-10-27 2015-10-23 1.860 6,710,000 +480,000 0.08% 12,480,600
2015-10-26 2015-10-22 1.780 6,230,000 +415,000 0.07% 11,089,400
2015-10-23 2015-10-20 1.670 5,815,000 +320,000 0.07% 9,711,050
2015-10-22 2015-10-19 1.410 5,495,000 -115,000 0.06% 7,747,950
2015-10-20 2015-10-16 1.260 5,610,000 +120,000 0.06% 7,068,600
2015-10-19 2015-10-15 1.220 5,490,000 +360,000 0.06% 6,697,800
2015-10-16 2015-10-14 1.120 5,130,000 -470,000 0.06% 5,745,600
2015-10-15 2015-10-13 1.220 5,600,000 +160,000 0.06% 6,832,000
2015-10-14 2015-10-12 1.300 5,440,000 -495,000 0.06% 7,072,000
2015-10-13 2015-10-09 1.380 5,935,000 +25,000 0.07% 8,190,300
2015-10-12 2015-10-08 1.400 5,910,000 +145,000 0.07% 8,274,000
2015-10-09 2015-10-07 1.360 5,765,000 +95,000 0.07% 7,840,400
2015-10-08 2015-10-06 1.300 5,670,000 +635,000 0.07% 7,371,000
2015-10-07 2015-10-05 1.230 5,035,000 -280,000 0.06% 6,193,050
2015-10-06 2015-10-02 1.160 5,315,000 +715,000 0.06% 6,165,400
2015-10-05 2015-09-30 1.020 4,600,000 +5,000 0.05% 4,692,000
2015-10-02 2015-09-29 1.050 4,595,000 -2,040,000 0.05% 4,824,750
2015-09-30 2015-09-25 1.050 6,635,000 +520,000 0.08% 6,966,750
2015-09-29 2015-09-24 0.960 6,115,000 -190,000 0.07% 5,870,400
2015-09-25 2015-09-23 0.970 6,305,000 -1,100,000 0.07% 6,115,850
2015-09-22 2015-09-18 1.000 7,405,000 -370,000 0.09% 7,405,000
2015-09-21 2015-09-17 1.000 7,775,000 -130,000 0.09% 7,775,000
2015-09-18 2015-09-16 1.010 7,905,000 -100,000 0.09% 7,984,050
2015-09-17 2015-09-15 1.000 8,005,000 -130,000 0.09% 8,005,000
2015-09-16 2015-09-14 1.200 8,135,000 +10,000 0.09% 9,762,000
2015-09-15 2015-09-11 1.260 8,125,000 -25,000 0.09% 10,237,500
2015-09-14 2015-09-10 1.260 8,150,000 +260,000 0.09% 10,269,000
2015-09-11 2015-09-09 1.380 7,890,000 +340,000 0.09% 10,888,200
2015-09-04 2015-09-01 1.260 7,550,000 -600,000 0.09% 9,513,000
2015-09-02 2015-08-31 1.300 8,150,000 -50,000 0.09% 10,595,000
2015-09-01 2015-08-28 1.300 8,200,000 -1,450,000 0.09% 10,660,000
2015-08-31 2015-08-27 1.380 9,650,000 -1,800,000 0.11% 13,317,000
2015-08-28 2015-08-26 1.350 11,450,000 -900,000 0.13% 15,457,500
2015-08-27 2015-08-25 1.430 12,350,000 -2,650,000 0.14% 17,660,500
2015-08-26 2015-08-24 146.200 15,000,000 +550,000 0.17% 2,193,000,000
2015-08-25 2015-08-21 160.800 14,450,000 +14,293,000 0.17% 2,323,560,000
2015-08-24 2015-08-20 150.200 157,000 -5,000 0.18% 23,581,400
2015-08-21 2015-08-19 152.400 162,000 -14,000 0.19% 24,688,800
2015-08-20 2015-08-18 139.600 176,000 +1,500 0.20% 24,569,600
2015-08-19 2015-08-17 135.400 174,500 -6,000 0.20% 23,627,300
2015-08-18 2015-08-14 140.600 180,500 +65,000 0.21% 25,378,300
2015-08-17 2015-08-13 142.800 115,500 +8,500 0.13% 16,493,400
2015-08-14 2015-08-12 132.000 107,000 +1,000 0.12% 14,124,000
2015-08-13 2015-08-11 143.000 106,000 +2,000 0.12% 15,158,000
2015-08-12 2015-08-10 137.200 104,000 -13,500 0.12% 14,268,800
2015-08-11 2015-08-07 125.200 117,500 -37,000 0.14% 14,711,000
2015-08-10 2015-08-06 121.000 154,500 +500 0.18% 18,694,500
2015-08-07 2015-08-05 105.800 154,000 +11,500 0.18% 16,293,200
2015-08-06 2015-08-04 99.600 142,500 +1,500 0.16% 14,193,000
2015-08-05 2015-08-03 101.400 141,000 +2,500 0.16% 14,297,400
2015-08-04 2015-07-31 99.200 138,500 -4,500 0.16% 13,739,200
2015-08-03 2015-07-30 91.500 143,000 -122,500 0.17% 13,084,500
2015-07-30 2015-07-28 78.900 265,500 -500 0.31% 20,947,950
2015-07-29 2015-07-27 77.600 266,000 +6,000 0.31% 20,641,600
2015-07-28 2015-07-24 76.900 260,000 +3,000 0.30% 19,994,000
2015-07-27 2015-07-23 74.300 257,000 -500 0.30% 19,095,100
2015-07-24 2015-07-22 70.500 257,500 +1,000 0.30% 18,153,750
2015-07-23 2015-07-21 68.400 256,500 +500 0.30% 17,544,600
2015-07-21 2015-07-17 59.300 256,000 +8,500 0.30% 15,180,800
2015-07-20 2015-07-16 59.100 247,500 +7,500 0.29% 14,627,250
2015-07-17 2015-07-15 58.400 240,000 +3,000 0.28% 14,016,000
2015-07-16 2015-07-14 60.000 237,000 +2,000 0.27% 14,220,000
2015-07-15 2015-07-13 58.500 235,000 +2,000 0.27% 13,747,500
2015-07-14 2015-07-10 54.300 233,000 +18,500 0.27% 12,651,900
2015-07-13 2015-07-09 54.200 214,500 +15,000 0.25% 11,625,900
2015-07-10 2015-07-08 38.800 199,500 +61,000 0.23% 7,740,600
2015-07-08 2015-07-06 44.100 138,500 -14,000 0.16% 6,107,850
2015-07-03 2015-06-30 52.500 152,500 +2,000 0.18% 8,006,250
2015-07-02 2015-06-29 53.300 150,500 -2,000 0.17% 8,021,650
2015-06-30 2015-06-26 58.700 152,500 -59,500 0.18% 8,951,750
2015-06-29 2015-06-25 65.200 212,000 +2,500 0.25% 13,822,400
2015-06-26 2015-06-24 67.900 209,500 +3,500 0.24% 14,225,050
2015-06-24 2015-06-22 75.900 206,000 +5,000 0.24% 15,635,400
2015-06-23 2015-06-19 73.200 201,000 +11,500 0.23% 14,713,200
2015-06-19 2015-06-17 80.000 189,500 -1,000 0.22% 15,160,000
2015-06-18 2015-06-16 74.700 190,500 +37,500 0.22% 14,230,350
2015-06-17 2015-06-15 71.800 153,000 -1,000 0.18% 10,985,400
2015-06-16 2015-06-12 74.800 154,000 -8,000 0.18% 11,519,200
2015-06-15 2015-06-11 77.200 162,000 +3,000 0.19% 12,506,400
2015-06-12 2015-06-10 72.800 159,000 +14,500 0.18% 11,575,200
2015-06-11 2015-06-09 65.900 144,500 -5,500 0.17% 9,522,550
2015-06-10 2015-06-08 66.500 150,000 +10,500 0.17% 9,975,000
2015-06-05 2015-06-03 58.900 139,500 +500 0.16% 8,216,550
2015-06-03 2015-06-01 61.800 139,000 +500 0.16% 8,590,200
2015-06-02 2015-05-29 60.200 138,500 -500 0.16% 8,337,700
2015-06-01 2015-05-28 64.100 139,000 -8,000 0.16% 8,909,900
2015-05-26 2015-05-21 61.800 147,000 -15,000 0.17% 9,084,600
2015-05-21 2015-05-19 63.500 162,000 -2,500 0.19% 10,287,000
2015-05-19 2015-05-15 67.700 164,500 +3,500 0.19% 11,136,650
2015-05-18 2015-05-14 69.800 161,000 -38,000 0.19% 11,237,800
2015-05-14 2015-05-12 72.300 199,000 +8,000 0.23% 14,387,700
2015-05-12 2015-05-08 74.500 191,000 -1,000 0.22% 14,229,500
2015-05-11 2015-05-07 70.000 192,000 -15,000 0.22% 13,440,000
2015-05-08 2015-05-06 72.800 207,000 -11,000 0.24% 15,069,600
2015-05-07 2015-05-05 72.100 218,000 -500 0.25% 15,717,800
2015-05-04 2015-04-29 71.000 218,500 -20,500 0.25% 15,513,500
2015-04-30 2015-04-28 71.500 239,000 +5,500 0.28% 17,088,500
2015-04-29 2015-04-27 68.800 233,500 -3,500 0.27% 16,064,800
2015-04-28 2015-04-24 67.000 237,000 -28,000 0.27% 15,879,000
2015-04-27 2015-04-23 66.500 265,000 -11,000 0.31% 17,622,500
2015-04-24 2015-04-22 68.500 276,000 -10,000 0.32% 18,906,000
2015-04-23 2015-04-21 66.700 286,000 +6,000 0.33% 19,076,200
2015-04-22 2015-04-20 65.000 280,000 +3,000 0.32% 18,200,000
2015-04-21 2015-04-17 69.900 277,000 +15,000 0.32% 19,362,300
2015-04-20 2015-04-16 74.900 262,000 +59,000 0.30% 19,623,800
2015-04-17 2015-04-15 67.800 203,000 +8,500 0.23% 13,763,400
2015-04-16 2015-04-14 67.600 194,500 +14,000 0.23% 13,148,200
2015-04-15 2015-04-13 65.000 180,500 -29,500 0.21% 11,732,500
2015-04-14 2015-04-10 65.200 210,000 -3,000 0.24% 13,692,000
2015-04-13 2015-04-09 66.900 213,000 +28,500 0.25% 14,249,700
2015-04-10 2015-04-08 64.400 184,500 -38,500 0.21% 11,881,800
2015-04-09 2015-04-02 72.800 223,000 +16,000 0.26% 16,234,400
2015-04-08 2015-04-01 72.300 207,000 -41,500 0.24% 14,966,100
2015-04-02 2015-03-31 80.000 248,500 +6,500 0.29% 19,880,000
2015-04-01 2015-03-30 84.700 242,000 -15,500 0.28% 20,497,400
2015-03-31 2015-03-27 67.700 257,500 -500 0.30% 17,432,750
2015-03-30 2015-03-26 68.600 258,000 +23,500 0.30% 17,698,800
2015-03-27 2015-03-25 58.500 234,500 +6,500 0.27% 13,718,250
2015-03-26 2015-03-24 49.600 228,000 +3,000 0.26% 11,308,800
2015-03-25 2015-03-23 50.600 225,000 -6,500 0.26% 11,385,000
2015-03-24 2015-03-20 50.300 231,500 -18,000 0.27% 11,644,450
2015-03-23 2015-03-19 50.700 249,500 +1,500 0.29% 12,649,650
2015-03-20 2015-03-18 51.600 248,000 +19,500 0.29% 12,796,800
2015-03-19 2015-03-17 50.500 228,500 +12,000 0.26% 11,539,250
2015-03-18 2015-03-16 48.900 216,500 -1,500 0.25% 10,586,850
2015-03-17 2015-03-13 50.000 218,000 -26,000 0.25% 10,900,000
2015-03-16 2015-03-12 49.000 244,000 +12,000 0.28% 11,956,000
2015-03-13 2015-03-11 40.000 232,000 -4,000 0.27% 9,280,000
2015-03-12 2015-03-10 39.600 236,000 +16,500 0.27% 9,345,600
2015-03-11 2015-03-09 41.000 219,500 +10,500 0.25% 8,999,500
2015-03-10 2015-03-06 39.500 209,000 +15,500 0.24% 8,255,500
2015-03-09 2015-03-05 37.600 193,500 -21,500 0.22% 7,275,600
2015-03-06 2015-03-04 38.300 215,000 -12,000 0.25% 8,234,500
2015-03-05 2015-03-03 37.200 227,000 -9,500 0.26% 8,444,400
2015-03-04 2015-03-02 41.700 236,500 +3,500 0.27% 9,862,050
2015-03-03 2015-02-27 39.800 233,000 -13,500 0.27% 9,273,400
2015-03-02 2015-02-26 37.100 246,500 -12,000 0.29% 9,145,150
2015-02-27 2015-02-25 35.100 258,500 -3,500 0.30% 9,073,350
2015-02-26 2015-02-24 37.600 262,000 -6,000 0.30% 9,851,200
2015-02-25 2015-02-23 37.700 268,000 +3,000 0.31% 10,103,600
2015-02-24 2015-02-18 35.700 265,000 +31,500 0.31% 9,460,500
2015-02-23 2015-02-16 27.900 233,500 +137,500 0.27% 6,514,650
2015-02-17 2015-02-13 22.900 96,000 +1,500 0.11% 2,198,400
2015-02-13 2015-02-11 22.200 94,500 +500 0.11% 2,097,900
2015-02-10 2015-02-06 21.500 94,000 +4,000 0.11% 2,021,000
2015-02-06 2015-02-04 20.700 90,000 -3,000 0.10% 1,863,000
2015-02-05 2015-02-03 19.900 93,000 +9,000 0.11% 1,850,700
2015-02-04 2015-02-02 20.200 84,000 +3,000 0.10% 1,696,800
2015-02-03 2015-01-30 21.200 81,000 +3,500 0.09% 1,717,200
2015-02-02 2015-01-29 21.800 77,500 +16,000 0.09% 1,689,500
2015-01-30 2015-01-28 21.600 61,500 +25,000 0.07% 1,328,400
2015-01-29 2015-01-27 21.200 36,500 -18,500 0.04% 773,800
2015-01-28 2015-01-26 22.100 55,000 +43,500 0.06% 1,215,500
2015-01-26 2015-01-22 19.900 11,500 +1,000 0.01% 228,850
2015-01-23 2015-01-21 21.900 10,500 -1,500 0.01% 229,950
2015-01-20 2015-01-16 24.600 12,000 -1,000 0.01% 295,200
2015-01-19 2015-01-15 24.300 13,000 +1,500 0.02% 315,900
2015-01-16 2015-01-14 25.300 11,500 -3,000 0.01% 290,950
2015-01-14 2015-01-12 28.300 14,500 +3,500 0.02% 410,350
2015-01-12 2015-01-08 27.200 11,000 -3,000 0.01% 299,200
2015-01-07 2015-01-05 29.900 14,000 +2,500 0.02% 418,600
2015-01-06 2015-01-02 34.800 11,500 -1,000 0.01% 400,200
2015-01-05 2014-12-31 35.500 12,500 -76,000 0.01% 443,750
2015-01-02 2014-12-29 39.200 88,500 +3,500 0.10% 3,469,200
2014-12-30 2014-12-24 25.100 85,000 +72,000 0.10% 2,133,500
2014-12-04 2014-12-02 45.013 13,000 +4 0.02% 585,169
2014-11-26 2014-11-24 45.013 12,996 +2,499 0.02% 584,989
2014-11-25 2014-11-21 55.816 10,497 +5,498 0.01% 585,902
2014-11-24 2014-11-20 28.208 4,999 +2,500 0.01% 141,013
2014-11-21 2014-11-19 23.207 2,499 -1,000 0.00% 57,994
2014-11-20 2014-11-18 29.609 3,499 -1,999 0.00% 103,600
2014-11-19 2014-11-17 15.204 5,498 -55,984 0.01% 83,594
2014-11-17 2014-11-13 4.751 61,482 -13,996 0.07% 292,124
2014-11-14 2014-11-12 4.851 75,478 +12,496 0.09% 366,174
2014-11-11 2014-11-07 3.751 62,982 +1,500 0.07% 236,251
2014-09-19 2014-09-17 3.001 61,482 -19,994 0.07% 184,499
2014-07-29 2014-07-25 2.801 81,476 -123,465 0.09% 228,199
2014-03-13 2014-03-11 2.676 204,941 +1,934 0.24% 548,424
2014-01-16 2014-01-14 2.827 203,007 +9,902 0.24% 573,999
2014-01-15 2014-01-13 2.827 193,105 +29,709 0.23% 546,001
2014-01-13 2014-01-09 2.777 163,396 +19,310 0.19% 453,750
2014-01-10 2014-01-08 2.827 144,086 +9,903 0.17% 407,401
2014-01-09 2014-01-07 2.827 134,183 +19,806 0.16% 379,400
2014-01-07 2014-01-03 2.827 114,377 +31,193 0.13% 323,399
2014-01-03 2013-12-31 2.827 83,184 +8,913 0.10% 235,201
2013-12-27 2013-12-20 2.827 74,271 +29,708 0.09% 210,000
2013-12-23 2013-12-19 2.928 44,563 -38,125 0.05% 130,501
2013-12-18 2013-12-16 2.928 82,688 +29,708 0.10% 242,149
2013-12-16 2013-12-12 2.979 52,980 +8,913 0.06% 157,825
2013-12-12 2013-12-10 3.080 44,067 +1,980 0.05% 135,724
2013-12-03 2013-11-29 3.222 42,087 +535 0.05% 135,597
2013-11-26 2013-11-22 3.017 41,552 +4,888 0.05% 125,374
2013-11-25 2013-11-21 3.017 36,664 +978 0.04% 110,625
2013-11-22 2013-11-20 3.017 35,686 +19,554 0.04% 107,674
2013-11-21 2013-11-19 3.068 16,132 +16,132 0.02% 49,500
2013-06-28 2013-06-26 2.966 0 -25,420
2013-06-14 2013-06-11 3.068 25,420 -19,554 0.03% 77,999
2013-06-06 2013-06-04 3.478 44,974 +10,754 0.05% 156,399
2013-06-05 2013-06-03 3.171 34,220 +14,666 0.04% 108,501
2013-05-13 2013-05-09 2.710 19,554 -29,331 0.02% 53,000
2013-03-11 2013-03-07 2.951 48,885 +590 0.06% 144,240
2013-03-07 2013-03-05 2.951 48,295 -24,148 0.06% 142,499
2013-02-06 2013-02-04 3.054 72,443 +4,830 0.09% 221,250
2013-02-04 2013-01-31 3.158 67,613 -4,830 0.08% 213,499
2013-01-29 2013-01-25 3.002 72,443 -19,318 0.09% 217,500
2013-01-15 2013-01-11 3.002 91,761 -19,318 0.11% 275,500
2013-01-10 2013-01-08 2.795 111,079 -19,318 0.13% 310,500
2012-12-18 2012-12-14 2.640 130,397 +19,318 0.16% 344,250
2012-11-30 2012-11-28 2.609 111,079 +1,784 0.13% 289,856
2012-11-23 2012-11-21 2.736 109,295 +104,543 0.13% 299,001
2012-11-08 2012-11-06 3.051 4,752 -61,775 0.01% 14,500
2012-10-25 2012-10-22 2.946 66,527 -17,107 0.08% 195,999
2012-10-24 2012-10-19 3.051 83,634 +28,511 0.10% 255,199
2012-10-22 2012-10-18 2.736 55,123 +5,703 0.07% 150,801
2012-10-19 2012-10-17 2.557 49,420 +14,256 0.06% 126,359
2012-10-12 2012-10-10 2.841 35,164 +4,752 0.04% 99,899
2012-10-11 2012-10-09 2.894 30,412 +5,702 0.04% 87,999
2012-09-25 2012-09-21 2.452 24,710 +5,702 0.03% 60,580
2012-08-21 2012-08-17 2.231 19,008 +19,008 0.02% 42,401
2011-03-09 2011-03-07 8.812 0 -2,298
2011-02-23 2011-02-21 10.008 2,298 +2,298 0.00% 22,999
2010-03-17 2010-03-15 5.258 0 -1,355
2010-03-12 2010-03-10 5.283 1,355 +35 0.00% 7,158
2010-03-02 2010-02-26 5.794 1,320 +1,320 0.00% 7,648
2010-03-01 2010-02-25 4.942 0 -1,320
2010-02-26 2010-02-24 4.885 1,320 +1,320 0.00% 6,448
2010-01-21 2010-01-19 5.453 0 -7,482
2010-01-19 2010-01-15 4.999 7,482 -23,766 0.01% 37,400
2010-01-18 2010-01-14 4.885 31,248 +7,482 0.06% 152,648
2010-01-15 2010-01-13 5.453 23,766 +15,844 0.04% 129,598
2010-01-14 2010-01-12 5.908 7,922 +7,922 0.01% 46,799
2008-02-14 2008-02-12 18.196 0

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