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: SINO-RICH SECURITIES & FUTURES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 12.070 1,388,000 +0 0.10% 16,753,160
2025-10-13 2025-10-09 12.290 1,388,000 +0 0.10% 17,058,520
2025-10-10 2025-10-08 12.350 1,388,000 +0 0.10% 17,141,800
2025-10-09 2025-10-06 12.310 1,388,000 +0 0.10% 17,086,280
2025-10-08 2025-10-03 12.280 1,388,000 +0 0.10% 17,044,640
2025-10-06 2025-10-02 12.140 1,388,000 +0 0.10% 16,850,320
2025-10-03 2025-09-30 12.080 1,388,000 +0 0.10% 16,767,040
2025-10-02 2025-09-29 12.210 1,388,000 +0 0.10% 16,947,480
2025-09-30 2025-09-26 12.020 1,388,000 +0 0.10% 16,683,760
2025-09-29 2025-09-25 12.190 1,388,000 +0 0.10% 16,919,720
2025-09-26 2025-09-24 12.330 1,388,000 +0 0.10% 17,114,040
2025-09-25 2025-09-23 12.380 1,388,000 +0 0.10% 17,183,440
2025-09-24 2025-09-22 12.400 1,388,000 +0 0.10% 17,211,200
2025-09-23 2025-09-19 12.050 1,388,000 +0 0.10% 16,725,400
2025-09-22 2025-09-18 12.500 1,388,000 +0 0.10% 17,350,000
2025-09-19 2025-09-17 12.510 1,388,000 +0 0.10% 17,363,880
2025-09-18 2025-09-16 12.300 1,388,000 +0 0.10% 17,072,400
2025-09-17 2025-09-15 12.240 1,388,000 +0 0.10% 16,989,120
2025-09-16 2025-09-12 12.160 1,388,000 +0 0.10% 16,878,080
2025-09-15 2025-09-11 12.100 1,388,000 +0 0.10% 16,794,800
2025-09-12 2025-09-10 11.920 1,388,000 +0 0.10% 16,544,960
2025-09-11 2025-09-09 12.040 1,388,000 +0 0.10% 16,711,520
2025-09-10 2025-09-08 12.240 1,388,000 +0 0.10% 16,989,120
2025-09-09 2025-09-05 12.230 1,388,000 +0 0.10% 16,975,240
2025-09-08 2025-09-04 12.090 1,388,000 +0 0.10% 16,780,920
2025-09-05 2025-09-03 12.140 1,388,000 +0 0.10% 16,850,320
2025-09-04 2025-09-02 11.850 1,388,000 +0 0.10% 16,447,800
2025-09-03 2025-09-01 11.770 1,388,000 +0 0.10% 16,336,760
2025-09-02 2025-08-29 11.780 1,388,000 +0 0.10% 16,350,640
2025-09-01 2025-08-28 11.850 1,388,000 +0 0.10% 16,447,800
2025-08-29 2025-08-27 11.780 1,388,000 +0 0.10% 16,350,640
2025-08-28 2025-08-26 12.050 1,388,000 +0 0.10% 16,725,400
2025-08-27 2025-08-25 12.160 1,388,000 +0 0.10% 16,878,080
2025-08-26 2025-08-22 12.020 1,388,000 +0 0.10% 16,683,760
2025-08-25 2025-08-21 11.380 1,388,000 +0 0.10% 15,795,440
2025-08-22 2025-08-20 11.300 1,388,000 +0 0.10% 15,684,400
2025-08-21 2025-08-19 11.310 1,388,000 +0 0.10% 15,698,280
2025-08-20 2025-08-18 12.310 1,388,000 +0 0.10% 17,086,280
2025-08-19 2025-08-15 12.230 1,388,000 +0 0.10% 16,975,240
2025-08-18 2025-08-14 12.400 1,388,000 +0 0.10% 17,211,200
2025-08-15 2025-08-13 11.640 1,388,000 +0 0.10% 16,156,320
2025-08-14 2025-08-12 12.160 1,388,000 +0 0.10% 16,878,080
2025-08-13 2025-08-11 11.390 1,388,000 +0 0.10% 15,809,320
2025-08-12 2025-08-08 10.800 1,388,000 +0 0.10% 14,990,400
2025-08-11 2025-08-07 10.060 1,388,000 -2,000 0.10% 13,963,280
2025-08-08 2025-08-06 8.850 1,390,000 +2,000 0.10% 12,301,500
2025-07-10 2025-07-08 7.560 1,388,000 -4,000 0.10% 10,493,280
2025-05-22 2025-05-20 7.110 1,392,000 +4,000 0.10% 9,897,120
2024-11-04 2024-10-31 7.420 1,388,000 -2,000 0.10% 10,298,960
2024-10-31 2024-10-29 6.840 1,390,000 +2,000 0.10% 9,507,600
2023-09-06 2023-09-04 5.460 1,388,000 -2,000 0.10% 7,578,480
2023-08-04 2023-08-02 5.600 1,390,000 -4,000 0.10% 7,784,000
2023-08-02 2023-07-31 5.870 1,394,000 -2,000 0.10% 8,182,780
2023-07-31 2023-07-27 5.830 1,396,000 -2,000 0.10% 8,138,680
2023-07-12 2023-07-10 6.200 1,398,000 -6,000 0.10% 8,667,600
2023-07-11 2023-07-07 6.780 1,404,000 -2,000 0.10% 9,519,120
2023-07-10 2023-07-06 6.500 1,406,000 +10,000 0.10% 9,139,000
2023-07-07 2023-07-05 6.160 1,396,000 +6,000 0.10% 8,599,360
2023-07-06 2023-07-04 5.930 1,390,000 -2,000 0.10% 8,242,700
2023-07-04 2023-06-30 6.210 1,392,000 -36,000 0.10% 8,644,320
2023-07-03 2023-06-29 5.650 1,428,000 -90,000 0.10% 8,068,200
2023-06-23 2023-06-20 5.850 1,518,000 -86,000 0.11% 8,880,300
2023-03-07 2023-03-03 6.320 1,604,000 -30,000 0.11% 10,137,280
2022-12-30 2022-12-28 8.960 1,634,000 -4,000 0.11% 14,640,640
2022-12-14 2022-12-12 8.840 1,638,000 +4,000 0.11% 14,479,920
2022-07-07 2022-07-05 10.420 1,634,000 +138,000 0.11% 17,026,280
2022-06-23 2022-06-21 9.620 1,496,000 +306,000 0.10% 14,391,520
2022-06-10 2022-06-08 10.040 1,190,000 +32,000 0.08% 11,947,600
2022-05-25 2022-05-23 13.620 1,158,000 +26,000 0.08% 15,771,960
2022-05-24 2022-05-20 13.720 1,132,000 -46,000 0.08% 15,531,040
2022-05-23 2022-05-19 13.500 1,178,000 -28,000 0.08% 15,903,000
2022-05-20 2022-05-18 13.600 1,206,000 -36,000 0.08% 16,401,600
2022-05-19 2022-05-17 13.440 1,242,000 -24,000 0.09% 16,692,480
2022-05-18 2022-05-16 13.360 1,266,000 -26,000 0.09% 16,913,760
2022-05-17 2022-05-13 13.480 1,292,000 -64,000 0.09% 17,416,160
2022-05-16 2022-05-12 13.340 1,356,000 +36,000 0.09% 18,089,040
2022-05-13 2022-05-11 13.300 1,320,000 +24,000 0.09% 17,556,000
2022-05-12 2022-05-10 13.420 1,296,000 +26,000 0.09% 17,392,320
2022-05-11 2022-05-06 13.360 1,270,000 +24,000 0.09% 16,967,200
2022-05-10 2022-05-05 13.440 1,246,000 +42,000 0.09% 16,746,240
2022-05-06 2022-05-04 13.380 1,204,000 +34,000 0.08% 16,109,520
2022-05-05 2022-05-03 13.540 1,170,000 +18,000 0.08% 15,841,800
2022-05-04 2022-04-29 13.560 1,152,000 +36,000 0.08% 15,621,120
2022-05-03 2022-04-28 13.520 1,116,000 -58,000 0.08% 15,088,320
2022-04-29 2022-04-27 13.520 1,174,000 -50,000 0.08% 15,872,480
2022-04-28 2022-04-26 13.480 1,224,000 -54,000 0.08% 16,499,520
2022-04-27 2022-04-25 13.480 1,278,000 -30,000 0.09% 17,227,440
2022-04-26 2022-04-22 13.600 1,308,000 -62,000 0.09% 17,788,800
2022-04-25 2022-04-21 13.360 1,370,000 -34,000 0.10% 18,303,200
2022-04-22 2022-04-20 13.460 1,404,000 +36,000 0.10% 18,897,840
2022-04-21 2022-04-19 13.240 1,368,000 +40,000 0.10% 18,112,320
2022-04-20 2022-04-14 13.020 1,328,000 +30,000 0.09% 17,290,560
2022-04-19 2022-04-13 11.980 1,298,000 +28,000 0.09% 15,550,040
2022-04-14 2022-04-12 11.920 1,270,000 -94,000 0.09% 15,138,400
2022-04-13 2022-04-11 11.580 1,364,000 -36,000 0.09% 15,795,120
2022-04-12 2022-04-08 11.660 1,400,000 -54,000 0.10% 16,324,000
2022-04-11 2022-04-07 11.580 1,454,000 -40,000 0.10% 16,837,320
2022-04-08 2022-04-06 11.540 1,494,000 +58,000 0.10% 17,240,760
2022-04-07 2022-04-04 11.720 1,436,000 +42,000 0.10% 16,829,920
2022-04-06 2022-04-01 11.200 1,394,000 +20,000 0.10% 15,612,800
2022-04-04 2022-03-31 10.120 1,374,000 -102,000 0.10% 13,904,880
2022-04-01 2022-03-30 9.460 1,476,000 -76,000 0.10% 13,962,960
2022-03-31 2022-03-29 9.190 1,552,000 +22,000 0.11% 14,262,880
2022-03-30 2022-03-28 9.280 1,530,000 +20,000 0.11% 14,198,400
2022-03-29 2022-03-25 9.120 1,510,000 -26,000 0.10% 13,771,200
2022-03-28 2022-03-24 9.240 1,536,000 +26,000 0.11% 14,192,640
2022-03-25 2022-03-23 9.170 1,510,000 +26,000 0.10% 13,846,700
2022-03-24 2022-03-22 9.240 1,484,000 +32,000 0.10% 13,712,160
2022-03-23 2022-03-21 9.200 1,452,000 -84,000 0.10% 13,358,400
2022-03-22 2022-03-18 8.750 1,536,000 -60,000 0.11% 13,440,000
2022-03-21 2022-03-17 8.560 1,596,000 +18,000 0.11% 13,661,760
2022-03-18 2022-03-16 7.990 1,578,000 +8,000 0.11% 12,608,220
2022-03-17 2022-03-15 7.900 1,570,000 +14,000 0.11% 12,403,000
2022-03-16 2022-03-14 7.970 1,556,000 +40,000 0.11% 12,401,320
2022-03-15 2022-03-11 8.300 1,516,000 +16,000 0.11% 12,582,800
2022-03-14 2022-03-10 8.260 1,500,000 -64,000 0.10% 12,390,000
2022-03-11 2022-03-09 8.160 1,564,000 -10,000 0.11% 12,762,240
2022-03-10 2022-03-08 8.150 1,574,000 -4,000 0.11% 12,828,100
2022-03-09 2022-03-07 8.310 1,578,000 +56,000 0.11% 13,113,180
2022-03-08 2022-03-04 8.750 1,522,000 -14,000 0.11% 13,317,500
2022-03-07 2022-03-03 8.990 1,536,000 -10,000 0.11% 13,808,640
2022-03-04 2022-03-02 9.320 1,546,000 -38,000 0.11% 14,408,720
2022-03-03 2022-03-01 9.390 1,584,000 +34,000 0.11% 14,873,760
2022-03-02 2022-02-28 9.740 1,550,000 +26,000 0.11% 15,097,000
2022-03-01 2022-02-25 9.400 1,524,000 +52,000 0.11% 14,325,600
2022-02-28 2022-02-24 9.030 1,472,000 -10,000 0.10% 13,292,160
2022-02-25 2022-02-23 9.190 1,482,000 -22,000 0.10% 13,619,580
2022-02-24 2022-02-22 9.270 1,504,000 -36,000 0.10% 13,942,080
2022-02-23 2022-02-21 9.240 1,540,000 -10,000 0.11% 14,229,600
2022-02-22 2022-02-18 9.530 1,550,000 +30,000 0.11% 14,771,500
2022-02-21 2022-02-17 9.450 1,520,000 +36,000 0.11% 14,364,000
2022-02-18 2022-02-16 9.440 1,484,000 +28,000 0.10% 14,008,960
2022-02-17 2022-02-15 9.030 1,456,000 +8,000 0.10% 13,147,680
2022-02-16 2022-02-14 8.910 1,448,000 +46,000 0.10% 12,901,680
2022-02-15 2022-02-11 9.180 1,402,000 +64,000 0.10% 12,870,360
2022-02-14 2022-02-10 9.380 1,338,000 +34,000 0.09% 12,550,440
2022-02-11 2022-02-09 9.700 1,304,000 -124,000 0.09% 12,648,800
2022-02-10 2022-02-08 9.240 1,428,000 -22,000 0.10% 13,194,720
2022-02-09 2022-02-07 9.310 1,450,000 -78,000 0.10% 13,499,500
2022-02-08 2022-02-04 9.230 1,528,000 -28,000 0.11% 14,103,440
2022-02-07 2022-01-31 9.140 1,556,000 -32,000 0.11% 14,221,840
2022-02-04 2022-01-27 9.900 1,588,000 +44,000 0.11% 15,721,200
2022-01-28 2022-01-26 10.040 1,544,000 +30,000 0.11% 15,501,760
2022-01-27 2022-01-25 9.930 1,514,000 +26,000 0.11% 15,034,020
2022-01-26 2022-01-24 10.220 1,488,000 +58,000 0.10% 15,207,360
2022-01-25 2022-01-21 9.870 1,430,000 +32,000 0.10% 14,114,100
2022-01-24 2022-01-20 9.580 1,398,000 -74,000 0.10% 13,392,840
2022-01-21 2022-01-19 9.100 1,472,000 -32,000 0.10% 13,395,200
2022-01-20 2022-01-18 9.020 1,504,000 -40,000 0.10% 13,566,080
2022-01-19 2022-01-17 8.920 1,544,000 -6,000 0.11% 13,772,480
2022-01-18 2022-01-14 8.990 1,550,000 -10,000 0.11% 13,934,500
2022-01-17 2022-01-13 8.990 1,560,000 -8,000 0.11% 14,024,400
2022-01-14 2022-01-12 9.010 1,568,000 +38,000 0.11% 14,127,680
2022-01-13 2022-01-11 9.590 1,530,000 +56,000 0.11% 14,672,700
2022-01-12 2022-01-10 9.850 1,474,000 +16,000 0.10% 14,518,900
2022-01-11 2022-01-07 9.410 1,458,000 +28,000 0.10% 13,719,780
2022-01-10 2022-01-06 9.460 1,430,000 +16,000 0.10% 13,527,800
2022-01-07 2022-01-05 9.580 1,414,000 +26,000 0.10% 13,546,120
2022-01-06 2022-01-04 9.800 1,388,000 +32,000 0.10% 13,602,400
2022-01-05 2022-01-03 10.000 1,356,000 -46,000 0.09% 13,560,000
2022-01-04 2021-12-31 9.730 1,402,000 -44,000 0.10% 13,641,460
2022-01-03 2021-12-29 9.800 1,446,000 -44,000 0.10% 14,170,800
2021-12-30 2021-12-28 9.620 1,490,000 -40,000 0.10% 14,333,800
2021-12-29 2021-12-24 9.460 1,530,000 +24,000 0.11% 14,473,800
2021-12-28 2021-12-22 9.350 1,506,000 +16,000 0.10% 14,081,100
2021-12-23 2021-12-21 9.250 1,490,000 +20,000 0.10% 13,782,500
2021-12-22 2021-12-20 9.200 1,470,000 +20,000 0.10% 13,524,000
2021-12-21 2021-12-17 9.100 1,450,000 +30,000 0.10% 13,195,000
2021-12-20 2021-12-16 9.510 1,420,000 -14,000 0.10% 13,504,200
2021-12-17 2021-12-15 9.700 1,434,000 -42,000 0.10% 13,909,800
2021-12-16 2021-12-14 9.220 1,476,000 -14,000 0.10% 13,608,720
2021-12-15 2021-12-13 9.500 1,490,000 -36,000 0.10% 14,155,000
2021-12-14 2021-12-10 9.860 1,526,000 +22,000 0.11% 15,046,360
2021-12-13 2021-12-09 9.980 1,504,000 +22,000 0.10% 15,009,920
2021-12-10 2021-12-08 9.850 1,482,000 +34,000 0.10% 14,597,700
2021-12-09 2021-12-07 9.990 1,448,000 -28,000 0.10% 14,465,520
2021-12-08 2021-12-06 9.990 1,476,000 +126,000 0.10% 14,745,240
2021-12-07 2021-12-03 10.200 1,350,000 +22,000 0.09% 13,770,000
2021-12-06 2021-12-02 10.200 1,328,000 +52,000 0.09% 13,545,600
2021-12-03 2021-12-01 11.240 1,276,000 +20,000 0.09% 14,342,240
2021-12-02 2021-11-30 11.080 1,256,000 +38,000 0.09% 13,916,480
2021-12-01 2021-11-29 11.120 1,218,000 +26,000 0.08% 13,544,160
2021-11-30 2021-11-26 11.260 1,192,000 -60,000 0.08% 13,421,920
2021-11-29 2021-11-25 10.760 1,252,000 -44,000 0.09% 13,471,520
2021-11-26 2021-11-24 10.360 1,296,000 -46,000 0.09% 13,426,560
2021-11-25 2021-11-23 10.020 1,342,000 -32,000 0.09% 13,446,840
2021-11-24 2021-11-22 9.990 1,374,000 -26,000 0.10% 13,726,260
2021-11-23 2021-11-19 9.970 1,400,000 -16,000 0.10% 13,958,000
2021-11-22 2021-11-18 9.970 1,416,000 -30,000 0.10% 14,117,520
2021-11-19 2021-11-17 9.950 1,446,000 -30,000 0.10% 14,387,700
2021-11-18 2021-11-16 10.000 1,476,000 -30,000 0.10% 14,760,000
2021-11-17 2021-11-15 10.120 1,506,000 -32,000 0.10% 15,240,720
2021-11-16 2021-11-12 10.100 1,538,000 +40,000 0.11% 15,533,800
2021-11-15 2021-11-11 10.220 1,498,000 +38,000 0.10% 15,309,560
2021-11-12 2021-11-10 10.020 1,460,000 +46,000 0.10% 14,629,200
2021-11-11 2021-11-09 10.080 1,414,000 +36,000 0.10% 14,253,120
2021-11-10 2021-11-08 10.020 1,378,000 +32,000 0.10% 13,807,560
2021-11-09 2021-11-05 9.920 1,346,000 +40,000 0.09% 13,352,320
2021-11-08 2021-11-04 10.260 1,306,000 +32,000 0.09% 13,399,560
2021-11-05 2021-11-03 10.180 1,274,000 +34,000 0.09% 12,969,320
2021-11-04 2021-11-02 10.400 1,240,000 +24,000 0.09% 12,896,000
2021-11-03 2021-11-01 11.100 1,216,000 +26,000 0.08% 13,497,600
2021-11-02 2021-10-29 12.120 1,190,000 +30,000 0.08% 14,422,800
2021-11-01 2021-10-28 12.700 1,160,000 -20,000 0.08% 14,732,000
2021-10-29 2021-10-27 13.200 1,180,000 -62,000 0.08% 15,576,000
2021-10-28 2021-10-26 13.380 1,242,000 -94,000 0.09% 16,617,960
2021-10-27 2021-10-25 12.960 1,336,000 -84,000 0.09% 17,314,560
2021-10-26 2021-10-22 12.460 1,420,000 +58,000 0.10% 17,693,200
2021-10-25 2021-10-21 12.140 1,362,000 +36,000 0.09% 16,534,680
2021-10-22 2021-10-20 11.080 1,326,000 +50,000 0.09% 14,692,080
2021-10-21 2021-10-19 10.680 1,276,000 -52,000 0.09% 13,627,680
2021-10-20 2021-10-18 10.380 1,328,000 -88,000 0.09% 13,784,640
2021-10-19 2021-10-15 9.860 1,416,000 -34,000 0.10% 13,961,760
2021-10-18 2021-10-12 9.700 1,450,000 -14,000 0.10% 14,065,000
2021-10-15 2021-10-11 9.870 1,464,000 -18,000 0.10% 14,449,680
2021-10-12 2021-10-08 9.970 1,482,000 -12,000 0.10% 14,775,540
2021-10-11 2021-10-07 10.100 1,494,000 +22,000 0.10% 15,089,400
2021-10-08 2021-10-06 9.950 1,472,000 +30,000 0.10% 14,646,400
2021-10-07 2021-10-05 10.060 1,442,000 +30,000 0.10% 14,506,520
2021-10-06 2021-10-04 10.020 1,412,000 +128,000 0.10% 14,148,240
2021-10-05 2021-09-30 9.960 1,284,000 +22,000 0.09% 12,788,640
2021-10-04 2021-09-29 9.980 1,262,000 +24,000 0.09% 12,594,760
2021-09-30 2021-09-28 9.980 1,238,000 +244,000 0.09% 12,355,240
2021-09-29 2021-09-27 10.140 994,000 -12,000 0.07% 10,079,160
2021-09-28 2021-09-24 10.440 1,006,000 +32,000 0.07% 10,502,640
2021-09-27 2021-09-23 10.640 974,000 +24,000 0.07% 10,363,360
2021-09-24 2021-09-21 10.500 950,000 +24,000 0.07% 9,975,000
2021-09-23 2021-09-20 10.700 926,000 +54,000 0.06% 9,908,200
2021-09-21 2021-09-17 11.300 872,000 +76,000 0.06% 9,853,600
2021-09-20 2021-09-16 10.740 796,000 +30,000 0.06% 8,549,040
2021-09-17 2021-09-15 10.680 766,000 +38,000 0.05% 8,180,880
2021-09-16 2021-09-14 10.760 728,000 +28,000 0.05% 7,833,280
2021-09-15 2021-09-13 10.720 700,000 +28,000 0.05% 7,504,000
2021-09-14 2021-09-10 10.720 672,000 -20,000 0.05% 7,203,840
2021-09-13 2021-09-09 10.720 692,000 -16,000 0.05% 7,418,240
2021-09-10 2021-09-08 10.580 708,000 -28,000 0.05% 7,490,640
2021-09-09 2021-09-07 10.520 736,000 -36,000 0.05% 7,742,720
2021-09-08 2021-09-06 10.700 772,000 -38,000 0.05% 8,260,400
2021-09-07 2021-09-03 10.720 810,000 -26,000 0.06% 8,683,200
2021-09-06 2021-09-02 10.660 836,000 -32,000 0.06% 8,911,760
2021-09-03 2021-09-01 10.640 868,000 -22,000 0.06% 9,235,520
2021-09-02 2021-08-31 10.700 890,000 -34,000 0.06% 9,523,000
2021-09-01 2021-08-30 10.600 924,000 -46,000 0.06% 9,794,400
2021-08-31 2021-08-27 10.540 970,000 +32,000 0.07% 10,223,800
2021-08-30 2021-08-26 10.600 938,000 +36,000 0.07% 9,942,800
2021-08-27 2021-08-25 10.540 902,000 +46,000 0.06% 9,507,080
2021-08-26 2021-08-24 10.400 856,000 +44,000 0.06% 8,902,400
2021-08-25 2021-08-23 10.280 812,000 +58,000 0.06% 8,347,360
2021-08-24 2021-08-20 10.160 754,000 +28,000 0.05% 7,660,640
2021-08-23 2021-08-19 10.320 726,000 +26,000 0.05% 7,492,320
2021-08-20 2021-08-18 10.360 700,000 +34,000 0.05% 7,252,000
2021-08-19 2021-08-17 10.300 666,000 -50,000 0.05% 6,859,800
2021-08-18 2021-08-16 10.560 716,000 +144,000 0.05% 7,560,960
2021-08-17 2021-08-13 11.000 572,000 -42,000 0.04% 6,292,000
2021-08-16 2021-08-12 11.360 614,000 -76,000 0.04% 6,975,040
2021-08-13 2021-08-11 11.260 690,000 -70,000 0.05% 7,769,400
2021-08-12 2021-08-10 10.520 760,000 -102,000 0.05% 7,995,200
2021-08-11 2021-08-09 10.200 862,000 -38,000 0.06% 8,792,400
2021-08-10 2021-08-06 10.560 900,000 -54,000 0.06% 9,504,000
2021-08-09 2021-08-05 10.620 954,000 -28,000 0.07% 10,131,480
2021-08-06 2021-08-04 11.220 982,000 -74,000 0.07% 11,018,040
2021-08-05 2021-08-03 10.940 1,056,000 -40,000 0.07% 11,552,640
2021-08-04 2021-08-02 11.240 1,096,000 -64,000 0.08% 12,319,040
2021-08-03 2021-07-30 11.000 1,160,000 -40,000 0.08% 12,760,000
2021-08-02 2021-07-29 11.200 1,200,000 +40,000 0.08% 13,440,000
2021-07-30 2021-07-28 10.740 1,160,000 +44,000 0.08% 12,458,400
2021-07-29 2021-07-27 10.420 1,116,000 +110,000 0.08% 11,628,720
2021-07-28 2021-07-26 10.860 1,006,000 +288,000 0.07% 10,925,160
2021-07-27 2021-07-23 11.060 718,000 -40,000 0.05% 7,941,080
2021-07-26 2021-07-22 11.020 758,000 -48,000 0.05% 8,353,160
2021-07-23 2021-07-21 11.000 806,000 -40,000 0.06% 8,866,000
2021-07-22 2021-07-20 11.280 846,000 -32,000 0.06% 9,542,880
2021-07-21 2021-07-19 11.640 878,000 -46,000 0.06% 10,219,920
2021-07-20 2021-07-16 11.860 924,000 +46,000 0.06% 10,958,640
2021-07-19 2021-07-15 11.740 878,000 +44,000 0.06% 10,307,720
2021-07-16 2021-07-14 11.860 834,000 +26,000 0.06% 9,891,240
2021-07-15 2021-07-13 11.760 808,000 +34,000 0.06% 9,502,080
2021-07-14 2021-07-12 11.680 774,000 +12,000 0.05% 9,040,320
2021-07-13 2021-07-09 11.320 762,000 +34,000 0.05% 8,625,840
2021-07-12 2021-07-08 11.300 728,000 -56,000 0.05% 8,226,400
2021-07-09 2021-07-07 11.500 784,000 -80,000 0.05% 9,016,000
2021-07-08 2021-07-06 11.280 864,000 -32,000 0.06% 9,745,920
2021-07-07 2021-07-05 11.420 896,000 -62,000 0.06% 10,232,320
2021-07-06 2021-07-02 11.380 958,000 -40,000 0.07% 10,902,040
2021-07-05 2021-06-30 11.380 998,000 -38,000 0.07% 11,357,240
2021-07-02 2021-06-29 11.520 1,036,000 -38,000 0.07% 11,934,720
2021-06-30 2021-06-28 11.660 1,074,000 -54,000 0.07% 12,522,840
2021-06-29 2021-06-25 11.700 1,128,000 +68,000 0.08% 13,197,600
2021-06-28 2021-06-24 12.460 1,060,000 +28,000 0.07% 13,207,600
2021-06-25 2021-06-23 12.400 1,032,000 +34,000 0.07% 12,796,800
2021-06-24 2021-06-22 12.140 998,000 +38,000 0.07% 12,115,720
2021-06-23 2021-06-21 11.360 960,000 +22,000 0.07% 10,905,600
2021-06-22 2021-06-18 11.440 938,000 -36,000 0.07% 10,730,720
2021-06-21 2021-06-17 11.800 974,000 -74,000 0.07% 11,493,200
2021-06-18 2021-06-16 11.340 1,048,000 -60,000 0.07% 11,884,320
2021-06-17 2021-06-15 11.460 1,108,000 -38,000 0.08% 12,697,680
2021-06-16 2021-06-11 11.520 1,146,000 -26,000 0.08% 13,201,920
2021-06-15 2021-06-10 11.480 1,172,000 -52,000 0.08% 13,454,560
2021-06-11 2021-06-09 11.480 1,224,000 -54,000 0.09% 14,051,520
2021-06-10 2021-06-08 11.360 1,278,000 -24,000 0.09% 14,518,080
2021-06-09 2021-06-07 11.540 1,302,000 -24,000 0.09% 15,025,080
2021-06-08 2021-06-04 11.460 1,326,000 +18,000 0.09% 15,195,960
2021-06-07 2021-06-03 11.540 1,308,000 +32,000 0.09% 15,094,320
2021-06-04 2021-06-02 11.640 1,276,000 +30,000 0.09% 14,852,640
2021-06-03 2021-06-01 11.540 1,246,000 +56,000 0.09% 14,378,840
2021-06-02 2021-05-31 11.600 1,190,000 -32,000 0.08% 13,804,000
2021-06-01 2021-05-28 12.580 1,222,000 -84,000 0.08% 15,372,760
2021-05-31 2021-05-27 12.380 1,306,000 +56,000 0.09% 16,168,280
2021-05-28 2021-05-26 12.040 1,250,000 +52,000 0.09% 15,050,000
2021-05-27 2021-05-25 11.920 1,198,000 +14,000 0.08% 14,280,160
2021-05-26 2021-05-24 11.680 1,184,000 +92,000 0.08% 13,829,120
2021-05-25 2021-05-21 12.100 1,092,000 -112,000 0.08% 13,213,200
2021-05-24 2021-05-20 11.940 1,204,000 +218,000 0.08% 14,375,760
2021-05-21 2021-05-18 12.340 986,000 +64,000 0.07% 12,167,240
2021-05-20 2021-05-17 12.200 922,000 +40,000 0.06% 11,248,400
2021-05-18 2021-05-14 11.800 882,000 +18,000 0.06% 10,407,600
2021-05-17 2021-05-13 11.560 864,000 +30,000 0.06% 9,987,840
2021-05-14 2021-05-12 11.700 834,000 +52,000 0.06% 9,757,800
2021-05-13 2021-05-11 11.480 782,000 +82,000 0.05% 8,977,360
2021-05-12 2021-05-10 12.380 700,000 -92,000 0.05% 8,666,000
2021-05-11 2021-05-07 11.560 792,000 -70,000 0.06% 9,155,520
2021-05-10 2021-05-06 11.620 862,000 -40,000 0.06% 10,016,440
2021-05-07 2021-05-05 11.520 902,000 -42,000 0.06% 10,391,040
2021-05-06 2021-05-04 11.600 944,000 -36,000 0.07% 10,950,400
2021-05-05 2021-05-03 11.400 980,000 -32,000 0.07% 11,172,000
2021-05-04 2021-04-30 11.800 1,012,000 -50,000 0.07% 11,941,600
2021-05-03 2021-04-29 11.900 1,062,000 -68,000 0.07% 12,637,800
2021-04-30 2021-04-28 11.720 1,130,000 -40,000 0.08% 13,243,600
2021-04-29 2021-04-27 11.720 1,170,000 -38,000 0.08% 13,712,400
2021-04-28 2021-04-26 11.760 1,208,000 -62,000 0.08% 14,206,080
2021-04-27 2021-04-23 11.400 1,270,000 +64,000 0.09% 14,478,000
2021-04-26 2021-04-22 11.840 1,206,000 +24,000 0.08% 14,279,040
2021-04-23 2021-04-21 11.780 1,182,000 +60,000 0.08% 13,923,960
2021-04-22 2021-04-20 11.820 1,122,000 +50,000 0.08% 13,262,040
2021-04-21 2021-04-19 11.740 1,072,000 -90,000 0.07% 12,585,280
2021-04-20 2021-04-16 11.740 1,162,000 -168,000 0.08% 13,641,880
2021-04-19 2021-04-15 10.860 1,330,000 -56,000 0.09% 14,443,800
2021-04-16 2021-04-14 10.940 1,386,000 +64,000 0.10% 15,162,840
2021-04-15 2021-04-13 10.680 1,322,000 +96,000 0.09% 14,118,960
2021-04-14 2021-04-12 10.740 1,226,000 +152,000 0.09% 13,167,240
2021-04-13 2021-04-09 10.700 1,074,000 -64,000 0.07% 11,491,800
2021-04-12 2021-04-08 10.680 1,138,000 -70,000 0.08% 12,153,840
2021-04-09 2021-04-07 10.320 1,208,000 -82,000 0.08% 12,466,560
2021-04-08 2021-04-01 9.800 1,290,000 -96,000 0.09% 12,642,000
2021-04-07 2021-03-31 9.780 1,386,000 +36,000 0.10% 13,555,080
2021-04-01 2021-03-30 9.750 1,350,000 +72,000 0.09% 13,162,500
2021-03-31 2021-03-29 9.530 1,278,000 +102,000 0.09% 12,179,340
2021-03-30 2021-03-26 9.400 1,176,000 +4,000 0.08% 11,054,400
2021-03-29 2021-03-25 8.340 1,172,000 +52,000 0.08% 9,774,480
2021-03-26 2021-03-24 8.170 1,120,000 -20,000 0.08% 9,150,400
2021-03-25 2021-03-23 8.570 1,140,000 -110,000 0.08% 9,769,800
2021-03-24 2021-03-22 8.500 1,250,000 -80,000 0.09% 10,625,000
2021-03-23 2021-03-19 7.930 1,330,000 -24,000 0.09% 10,546,900
2021-03-22 2021-03-18 7.910 1,354,000 -24,000 0.09% 10,710,140
2021-03-19 2021-03-17 7.820 1,378,000 -42,000 0.10% 10,775,960
2021-03-18 2021-03-16 7.820 1,420,000 +40,000 0.10% 11,104,400
2021-03-17 2021-03-15 7.930 1,380,000 +48,000 0.10% 10,943,400
2021-03-16 2021-03-12 8.080 1,332,000 +44,000 0.09% 10,762,560
2021-03-15 2021-03-11 8.020 1,288,000 +36,000 0.09% 10,329,760
2021-03-12 2021-03-10 8.100 1,252,000 +88,000 0.09% 10,141,200
2021-03-11 2021-03-09 7.770 1,164,000 +40,000 0.08% 9,044,280
2021-03-10 2021-03-08 7.560 1,124,000 -110,000 0.08% 8,497,440
2021-03-09 2021-03-05 7.400 1,234,000 -38,000 0.09% 9,131,600
2021-03-08 2021-03-04 7.690 1,272,000 -100,000 0.09% 9,781,680
2021-03-05 2021-03-03 6.920 1,372,000 +140,000 0.10% 9,494,240
2021-03-03 2021-03-01 6.800 1,232,000 +26,000 0.09% 8,377,600
2021-03-02 2021-02-26 6.700 1,206,000 +30,000 0.08% 8,080,200
2021-03-01 2021-02-25 6.590 1,176,000 +22,000 0.08% 7,749,840
2021-02-26 2021-02-24 6.590 1,154,000 -20,000 0.08% 7,604,860
2021-02-25 2021-02-23 6.920 1,174,000 -32,000 0.08% 8,124,080
2021-02-24 2021-02-22 6.850 1,206,000 -60,000 0.08% 8,261,100
2021-02-23 2021-02-19 6.910 1,266,000 +424,000 0.09% 8,748,060
2021-02-22 2021-02-18 6.240 842,000 +26,000 0.06% 5,254,080
2021-02-19 2021-02-17 6.220 816,000 +40,000 0.06% 5,075,520
2021-02-18 2021-02-16 6.290 776,000 +42,000 0.05% 4,881,040
2021-02-17 2021-02-11 6.280 734,000 +56,000 0.05% 4,609,520
2021-02-16 2021-02-09 6.230 678,000 +46,000 0.05% 4,223,940
2021-02-10 2021-02-08 5.850 632,000 +54,000 0.04% 3,697,200
2021-02-09 2021-02-05 5.930 578,000 -6,000 0.04% 3,427,540
2021-02-08 2021-02-04 5.980 584,000 -38,000 0.04% 3,492,320
2021-02-05 2021-02-03 5.660 622,000 -54,000 0.04% 3,520,520
2021-02-04 2021-02-02 5.920 676,000 -136,000 0.05% 4,001,920
2021-02-03 2021-02-01 5.500 812,000 -90,000 0.06% 4,466,000
2021-02-02 2021-01-29 5.230 902,000 -68,000 0.06% 4,717,460
2021-02-01 2021-01-28 5.300 970,000 -92,000 0.07% 5,141,000
2021-01-29 2021-01-27 5.340 1,062,000 -54,000 0.07% 5,671,080
2021-01-28 2021-01-26 5.680 1,116,000 -50,000 0.08% 6,338,880
2021-01-27 2021-01-25 5.350 1,166,000 -54,000 0.08% 6,238,100
2021-01-26 2021-01-22 5.510 1,220,000 +20,000 0.08% 6,722,200
2021-01-25 2021-01-21 4.870 1,200,000 +28,000 0.08% 5,844,000
2021-01-22 2021-01-20 4.840 1,172,000 +20,000 0.08% 5,672,480
2021-01-21 2021-01-19 4.820 1,152,000 +46,000 0.08% 5,552,640
2021-01-20 2021-01-18 4.900 1,106,000 +24,000 0.08% 5,419,400
2021-01-19 2021-01-15 4.680 1,082,000 +18,000 0.08% 5,063,760
2021-01-18 2021-01-14 4.520 1,064,000 +70,000 0.07% 4,809,280
2021-01-15 2021-01-13 4.910 994,000 +26,000 0.07% 4,880,540
2021-01-14 2021-01-12 4.490 968,000 +28,000 0.07% 4,346,320
2021-01-13 2021-01-11 4.490 940,000 +32,000 0.07% 4,220,600
2021-01-12 2021-01-08 4.560 908,000 -22,000 0.06% 4,140,480
2021-01-11 2021-01-07 4.450 930,000 -4,000 0.06% 4,138,500
2021-01-08 2021-01-06 4.580 934,000 -42,000 0.06% 4,277,720
2021-01-07 2021-01-05 4.490 976,000 -10,000 0.07% 4,382,240
2021-01-06 2021-01-04 4.540 986,000 -20,000 0.07% 4,476,440
2021-01-05 2020-12-31 4.470 1,006,000 -34,000 0.07% 4,496,820
2021-01-04 2020-12-29 4.480 1,040,000 -22,000 0.07% 4,659,200
2020-12-30 2020-12-28 4.450 1,062,000 -14,000 0.07% 4,725,900
2020-12-29 2020-12-24 4.670 1,076,000 -44,000 0.07% 5,024,920
2020-12-28 2020-12-22 4.540 1,120,000 -12,000 0.08% 5,084,800
2020-12-23 2020-12-21 4.560 1,132,000 -26,000 0.08% 5,161,920
2020-12-22 2020-12-18 4.540 1,158,000 -34,000 0.08% 5,257,320
2020-12-21 2020-12-17 4.540 1,192,000 -20,000 0.08% 5,411,680
2020-12-18 2020-12-16 4.500 1,212,000 -4,000 0.08% 5,454,000
2020-12-17 2020-12-15 4.650 1,216,000 -28,000 0.08% 5,654,400
2020-12-16 2020-12-14 4.630 1,244,000 -6,000 0.09% 5,759,720
2020-12-15 2020-12-11 4.660 1,250,000 -14,000 0.09% 5,825,000
2020-12-14 2020-12-10 4.700 1,264,000 -42,000 0.09% 5,940,800
2020-12-11 2020-12-09 4.700 1,306,000 -26,000 0.09% 6,138,200
2020-12-10 2020-12-08 4.700 1,332,000 -22,000 0.09% 6,260,400
2020-12-09 2020-12-07 4.700 1,354,000 -48,000 0.09% 6,363,800
2020-12-08 2020-12-04 4.790 1,402,000 +66,000 0.10% 6,715,580
2020-12-07 2020-12-03 5.300 1,336,000 +18,000 0.09% 7,080,800
2020-12-04 2020-12-02 4.830 1,318,000 +42,000 0.09% 6,365,940
2020-12-03 2020-12-01 5.000 1,276,000 +42,000 0.09% 6,380,000
2020-12-02 2020-11-30 5.130 1,234,000 +58,000 0.09% 6,330,420
2020-12-01 2020-11-27 5.270 1,176,000 +46,000 0.08% 6,197,520
2020-11-30 2020-11-26 5.480 1,130,000 +20,000 0.08% 6,192,400
2020-11-27 2020-11-25 5.440 1,110,000 +16,000 0.08% 6,038,400
2020-11-26 2020-11-24 5.390 1,094,000 +44,000 0.08% 5,896,660
2020-11-25 2020-11-23 5.540 1,050,000 +20,000 0.07% 5,817,000
2020-11-24 2020-11-20 5.460 1,030,000 +30,000 0.07% 5,623,800
2020-11-23 2020-11-19 5.460 1,000,000 -58,000 0.07% 5,460,000
2020-11-20 2020-11-18 5.180 1,058,000 -22,000 0.07% 5,480,440
2020-11-19 2020-11-17 5.080 1,080,000 -128,000 0.08% 5,486,400
2020-11-18 2020-11-16 5.360 1,208,000 -114,000 0.08% 6,474,880
2020-11-17 2020-11-13 4.690 1,322,000 -80,000 0.09% 6,200,180
2020-11-16 2020-11-12 4.380 1,402,000 -36,000 0.10% 6,140,760
2020-11-13 2020-11-11 4.360 1,438,000 -42,000 0.10% 6,269,680
2020-11-12 2020-11-10 4.330 1,480,000 -20,000 0.10% 6,408,400
2020-11-11 2020-11-09 4.340 1,500,000 -34,000 0.10% 6,510,000
2020-11-10 2020-11-06 4.340 1,534,000 -26,000 0.11% 6,657,560
2020-11-09 2020-11-05 4.370 1,560,000 -24,000 0.11% 6,817,200
2020-11-06 2020-11-04 4.330 1,584,000 -24,000 0.11% 6,858,720
2020-11-05 2020-11-03 4.340 1,608,000 -2,000 0.11% 6,978,720
2020-11-03 2020-10-30 4.330 1,610,000 -20,000 0.11% 6,971,300
2020-11-02 2020-10-29 4.330 1,630,000 -16,000 0.11% 7,057,900
2020-10-30 2020-10-28 4.340 1,646,000 +28,000 0.11% 7,143,640
2020-10-29 2020-10-27 4.380 1,618,000 +32,000 0.11% 7,086,840
2020-10-28 2020-10-23 4.420 1,586,000 +22,000 0.11% 7,010,120
2020-10-27 2020-10-22 4.290 1,564,000 +12,000 0.11% 6,709,560
2020-10-23 2020-10-21 4.290 1,552,000 +14,000 0.11% 6,658,080
2020-10-22 2020-10-20 4.270 1,538,000 +12,000 0.11% 6,567,260
2020-10-21 2020-10-19 4.260 1,526,000 +16,000 0.11% 6,500,760
2020-10-20 2020-10-16 4.280 1,510,000 +8,000 0.10% 6,462,800
2020-10-16 2020-10-14 4.290 1,502,000 -36,000 0.10% 6,443,580
2020-10-15 2020-10-12 4.290 1,538,000 -48,000 0.11% 6,598,020
2020-10-14 2020-10-09 4.290 1,586,000 +8,000 0.11% 6,803,940
2020-10-12 2020-10-08 4.310 1,578,000 +18,000 0.11% 6,801,180
2020-10-09 2020-10-07 4.320 1,560,000 +36,000 0.11% 6,739,200
2020-10-08 2020-10-06 4.340 1,524,000 +20,000 0.11% 6,614,160
2020-10-07 2020-10-05 4.330 1,504,000 +28,000 0.10% 6,512,320
2020-10-06 2020-09-30 4.350 1,476,000 +26,000 0.10% 6,420,600
2020-10-05 2020-09-29 4.310 1,450,000 +8,000 0.10% 6,249,500
2020-09-30 2020-09-28 4.300 1,442,000 -2,000 0.10% 6,200,600
2020-09-29 2020-09-25 4.290 1,444,000 -12,000 0.10% 6,194,760
2020-09-28 2020-09-24 4.310 1,456,000 -16,000 0.10% 6,275,360
2020-09-25 2020-09-23 4.300 1,472,000 -20,000 0.10% 6,329,600
2020-09-24 2020-09-22 4.320 1,492,000 -10,000 0.10% 6,445,440
2020-09-23 2020-09-21 4.310 1,502,000 -10,000 0.10% 6,473,620
2020-09-22 2020-09-18 4.350 1,512,000 -34,000 0.11% 6,577,200
2020-09-21 2020-09-17 4.270 1,546,000 -20,000 0.11% 6,601,420
2020-09-18 2020-09-16 4.280 1,566,000 -16,000 0.11% 6,702,480
2020-09-17 2020-09-15 4.300 1,582,000 -20,000 0.11% 6,802,600
2020-09-16 2020-09-14 4.300 1,602,000 -20,000 0.11% 6,888,600
2020-09-14 2020-09-10 4.330 1,622,000 +318,000 0.11% 7,023,260
2020-09-08 2020-09-04 4.370 1,304,000 -24,000 0.09% 5,698,480
2020-09-07 2020-09-03 4.390 1,328,000 -18,000 0.09% 5,829,920
2020-09-04 2020-09-02 4.410 1,346,000 -6,000 0.09% 5,935,860
2020-09-03 2020-09-01 4.420 1,352,000 -16,000 0.09% 5,975,840
2020-09-02 2020-08-31 4.570 1,368,000 -48,000 0.10% 6,251,760
2020-09-01 2020-08-28 4.340 1,416,000 -22,000 0.10% 6,145,440
2020-08-31 2020-08-27 4.350 1,438,000 -10,000 0.10% 6,255,300
2020-08-28 2020-08-26 4.370 1,448,000 -8,000 0.10% 6,327,760
2020-08-27 2020-08-25 4.380 1,456,000 -12,000 0.10% 6,377,280
2020-08-26 2020-08-24 4.370 1,468,000 -2,000 0.10% 6,415,160
2020-08-25 2020-08-21 4.420 1,470,000 -8,000 0.10% 6,497,400
2020-08-24 2020-08-20 4.420 1,478,000 -4,000 0.10% 6,532,760
2020-08-21 2020-08-19 4.420 1,482,000 -8,000 0.10% 6,550,440
2020-08-20 2020-08-18 4.380 1,490,000 -22,000 0.10% 6,526,200
2020-08-19 2020-08-17 4.430 1,512,000 -6,000 0.11% 6,698,160
2020-08-18 2020-08-14 4.420 1,518,000 -10,000 0.11% 6,709,560
2020-08-17 2020-08-13 4.400 1,528,000 -20,000 0.11% 6,723,200
2020-08-14 2020-08-12 4.430 1,548,000 -4,000 0.11% 6,857,640
2020-08-12 2020-08-10 4.420 1,552,000 +30,000 0.11% 6,859,840
2020-08-11 2020-08-07 4.410 1,522,000 +38,000 0.11% 6,712,020
2020-08-10 2020-08-06 4.460 1,484,000 +36,000 0.10% 6,618,640
2020-08-07 2020-08-05 4.510 1,448,000 +38,000 0.10% 6,530,480
2020-08-06 2020-08-04 4.550 1,410,000 +34,000 0.10% 6,415,500
2020-08-05 2020-08-03 4.550 1,376,000 +28,000 0.10% 6,260,800
2020-08-03 2020-07-30 4.570 1,348,000 +34,000 0.09% 6,160,360
2020-07-31 2020-07-29 4.640 1,314,000 +36,000 0.09% 6,096,960
2020-07-30 2020-07-28 4.650 1,278,000 +14,000 0.09% 5,942,700
2020-07-29 2020-07-27 4.500 1,264,000 +12,000 0.09% 5,688,000
2020-07-28 2020-07-24 4.470 1,252,000 +8,000 0.09% 5,596,440
2020-07-27 2020-07-23 4.430 1,244,000 +18,000 0.09% 5,510,920
2020-07-24 2020-07-22 4.310 1,226,000 +14,000 0.09% 5,284,060
2020-07-23 2020-07-21 4.310 1,212,000 +24,000 0.08% 5,223,720
2020-07-22 2020-07-20 4.290 1,188,000 +24,000 0.08% 5,096,520
2020-07-21 2020-07-17 4.280 1,164,000 +26,000 0.08% 4,981,920
2020-07-20 2020-07-16 4.270 1,138,000 +18,000 0.08% 4,859,260
2020-07-17 2020-07-15 4.270 1,120,000 +30,000 0.08% 4,782,400
2020-07-16 2020-07-14 4.260 1,090,000 -54,000 0.08% 4,643,400
2020-07-15 2020-07-13 4.280 1,144,000 -32,000 0.08% 4,896,320
2020-07-14 2020-07-10 4.290 1,176,000 -62,000 0.08% 5,045,040
2020-07-13 2020-07-09 4.320 1,238,000 -68,000 0.09% 5,348,160
2020-07-10 2020-07-08 4.310 1,306,000 -44,000 0.09% 5,628,860
2020-07-09 2020-07-07 4.300 1,350,000 -76,000 0.09% 5,805,000
2020-07-08 2020-07-06 4.250 1,426,000 -44,000 0.10% 6,060,500
2020-07-07 2020-07-03 4.280 1,470,000 -42,000 0.10% 6,291,600
2020-07-06 2020-07-02 4.300 1,512,000 -56,000 0.11% 6,501,600
2020-07-03 2020-06-30 4.300 1,568,000 -4,000 0.11% 6,742,400
2020-07-02 2020-06-29 4.310 1,572,000 -2,000 0.11% 6,775,320
2020-06-30 2020-06-26 4.320 1,574,000 -50,000 0.11% 6,799,680
2020-06-29 2020-06-24 4.310 1,624,000 +14,000 0.11% 6,999,440
2020-06-26 2020-06-23 4.300 1,610,000 +8,000 0.11% 6,923,000
2020-06-24 2020-06-22 4.290 1,602,000 +22,000 0.11% 6,872,580
2020-06-23 2020-06-19 4.310 1,580,000 +8,000 0.11% 6,809,800
2020-06-22 2020-06-18 4.290 1,572,000 +10,000 0.11% 6,743,880
2020-06-19 2020-06-17 4.300 1,562,000 +12,000 0.11% 6,716,600
2020-06-18 2020-06-16 4.340 1,550,000 +6,000 0.11% 6,727,000
2020-06-17 2020-06-15 4.290 1,544,000 +10,000 0.11% 6,623,760
2020-06-16 2020-06-12 4.300 1,534,000 +30,000 0.11% 6,596,200
2020-06-15 2020-06-11 4.320 1,504,000 -14,000 0.10% 6,497,280
2020-06-12 2020-06-10 4.370 1,518,000 -8,000 0.11% 6,633,660
2020-06-11 2020-06-09 4.400 1,526,000 -14,000 0.11% 6,714,400
2020-06-10 2020-06-08 4.400 1,540,000 -8,000 0.11% 6,776,000
2020-06-09 2020-06-05 4.500 1,548,000 -10,000 0.11% 6,966,000
2020-06-08 2020-06-04 4.430 1,558,000 -14,000 0.11% 6,901,940
2020-06-05 2020-06-03 4.500 1,572,000 -14,000 0.11% 7,074,000
2020-06-04 2020-06-02 4.470 1,586,000 -14,000 0.11% 7,089,420
2020-06-03 2020-06-01 4.420 1,600,000 -16,000 0.11% 7,072,000
2020-06-02 2020-05-29 4.500 1,616,000 +40,000 0.11% 7,272,000
2020-06-01 2020-05-28 4.660 1,576,000 +24,000 0.11% 7,344,160
2020-05-29 2020-05-27 4.590 1,552,000 +22,000 0.11% 7,123,680
2020-05-28 2020-05-26 4.480 1,530,000 +40,000 0.11% 6,854,400
2020-05-27 2020-05-25 4.400 1,490,000 +26,000 0.10% 6,556,000
2020-05-26 2020-05-22 4.380 1,464,000 +28,000 0.10% 6,412,320
2020-05-25 2020-05-21 4.390 1,436,000 +32,000 0.10% 6,304,040
2020-05-22 2020-05-20 4.420 1,404,000 +42,000 0.10% 6,205,680
2020-05-21 2020-05-19 4.460 1,362,000 +32,000 0.09% 6,074,520
2020-05-20 2020-05-18 4.530 1,330,000 +24,000 0.09% 6,024,900
2020-05-06 2020-05-04 4.500 1,306,000 +22,000 0.09% 5,877,000
2020-05-05 2020-04-29 4.590 1,284,000 +32,000 0.09% 5,893,560
2020-05-04 2020-04-28 4.560 1,252,000 +22,000 0.09% 5,709,120
2020-04-29 2020-04-27 4.580 1,230,000 +18,000 0.09% 5,633,400
2020-04-28 2020-04-24 4.620 1,212,000 -42,000 0.08% 5,599,440
2020-04-27 2020-04-23 4.560 1,254,000 -30,000 0.09% 5,718,240
2020-04-24 2020-04-22 4.580 1,284,000 -8,000 0.09% 5,880,720
2020-04-23 2020-04-21 4.600 1,292,000 -16,000 0.09% 5,943,200
2020-04-22 2020-04-20 4.640 1,308,000 -18,000 0.09% 6,069,120
2020-04-21 2020-04-17 4.620 1,326,000 -40,000 0.09% 6,126,120
2020-04-20 2020-04-16 4.660 1,366,000 -50,000 0.09% 6,365,560
2020-04-17 2020-04-15 4.500 1,416,000 -8,000 0.10% 6,372,000
2020-04-16 2020-04-14 4.500 1,424,000 -26,000 0.10% 6,408,000
2020-04-15 2020-04-09 4.500 1,450,000 -26,000 0.10% 6,525,000
2020-04-14 2020-04-08 4.490 1,476,000 -8,000 0.10% 6,627,240
2020-04-09 2020-04-07 4.460 1,484,000 -14,000 0.10% 6,618,640
2020-04-08 2020-04-06 4.460 1,498,000 -4,000 0.10% 6,681,080
2020-04-07 2020-04-03 4.480 1,502,000 -6,000 0.10% 6,728,960
2020-04-06 2020-04-02 4.500 1,508,000 -26,000 0.10% 6,786,000
2020-04-03 2020-04-01 4.490 1,534,000 -18,000 0.11% 6,887,660
2020-04-02 2020-03-31 4.490 1,552,000 +18,000 0.11% 6,968,480
2020-04-01 2020-03-30 4.450 1,534,000 +24,000 0.11% 6,826,300
2020-03-31 2020-03-27 4.490 1,510,000 +20,000 0.10% 6,779,900
2020-03-30 2020-03-26 4.470 1,490,000 +36,000 0.10% 6,660,300
2020-03-27 2020-03-25 4.490 1,454,000 +40,000 0.10% 6,528,460
2020-03-26 2020-03-24 4.470 1,414,000 -46,000 0.10% 6,320,580
2020-03-25 2020-03-23 4.480 1,460,000 -22,000 0.10% 6,540,800
2020-03-24 2020-03-20 4.490 1,482,000 +20,000 0.10% 6,654,180
2020-03-23 2020-03-19 4.470 1,462,000 +40,000 0.10% 6,535,140
2020-03-20 2020-03-18 4.480 1,422,000 -32,000 0.10% 6,370,560
2020-03-19 2020-03-17 4.500 1,454,000 -32,000 0.10% 6,543,000
2020-03-18 2020-03-16 4.490 1,486,000 -28,000 0.10% 6,672,140
2020-03-17 2020-03-13 4.660 1,514,000 +26,000 0.11% 7,055,240
2020-03-16 2020-03-12 4.810 1,488,000 +26,000 0.10% 7,157,280
2020-03-13 2020-03-11 4.880 1,462,000 +30,000 0.10% 7,134,560
2020-03-12 2020-03-10 4.770 1,432,000 +22,000 0.10% 6,830,640
2020-03-11 2020-03-09 4.680 1,410,000 -20,000 0.10% 6,598,800
2020-03-10 2020-03-06 4.710 1,430,000 -60,000 0.10% 6,735,300
2020-03-03 2020-02-28 4.520 1,490,000 -92,000 0.10% 6,734,800
2020-03-02 2020-02-27 4.490 1,582,000 -42,000 0.11% 7,103,180
2020-02-28 2020-02-26 4.500 1,624,000 +4,000 0.11% 7,308,000
2020-02-27 2020-02-25 4.490 1,620,000 +24,000 0.11% 7,273,800
2020-02-25 2020-02-21 4.500 1,596,000 +32,000 0.11% 7,182,000
2020-02-24 2020-02-20 4.500 1,564,000 +14,000 0.11% 7,038,000
2020-02-21 2020-02-19 4.500 1,550,000 +16,000 0.11% 6,975,000
2020-02-20 2020-02-18 4.500 1,534,000 +16,000 0.11% 6,903,000
2020-02-19 2020-02-17 4.510 1,518,000 -20,000 0.11% 6,846,180
2020-02-18 2020-02-14 4.500 1,538,000 -8,000 0.11% 6,921,000
2020-02-17 2020-02-13 4.500 1,546,000 -18,000 0.11% 6,957,000
2020-02-14 2020-02-12 4.510 1,564,000 -22,000 0.11% 7,053,640
2020-02-13 2020-02-11 4.540 1,586,000 -56,000 0.11% 7,200,440
2020-02-12 2020-02-10 4.540 1,642,000 +36,000 0.11% 7,454,680
2020-02-11 2020-02-07 4.630 1,606,000 +8,000 0.11% 7,435,780
2020-02-10 2020-02-06 4.580 1,598,000 +20,000 0.11% 7,318,840
2020-02-07 2020-02-05 4.570 1,578,000 +32,000 0.11% 7,211,460
2020-02-06 2020-02-04 4.560 1,546,000 +6,000 0.11% 7,049,760
2020-02-05 2020-02-03 4.560 1,540,000 +22,000 0.11% 7,022,400
2020-02-04 2020-01-31 4.620 1,518,000 -36,000 0.11% 7,013,160
2020-02-03 2020-01-30 4.600 1,554,000 -42,000 0.11% 7,148,400
2020-01-31 2020-01-29 4.670 1,596,000 -20,000 0.11% 7,453,320
2020-01-30 2020-01-24 4.780 1,616,000 +22,000 0.11% 7,724,480
2020-01-29 2020-01-22 4.710 1,594,000 +28,000 0.11% 7,507,740
2020-01-23 2020-01-21 4.560 1,566,000 +20,000 0.11% 7,140,960
2020-01-21 2020-01-17 4.520 1,546,000 -28,000 0.11% 6,987,920
2020-01-20 2020-01-16 4.460 1,574,000 -16,000 0.11% 7,020,040
2020-01-17 2020-01-15 4.450 1,590,000 -26,000 0.11% 7,075,500
2020-01-16 2020-01-14 4.490 1,616,000 -24,000 0.11% 7,255,840
2020-01-15 2020-01-13 4.470 1,640,000 -18,000 0.11% 7,330,800
2020-01-14 2020-01-10 4.500 1,658,000 +12,000 0.12% 7,461,000
2020-01-13 2020-01-09 4.490 1,646,000 +14,000 0.11% 7,390,540
2020-01-10 2020-01-08 4.490 1,632,000 +40,000 0.11% 7,327,680
2020-01-09 2020-01-07 4.510 1,592,000 +32,000 0.11% 7,179,920
2020-01-08 2020-01-06 4.530 1,560,000 +28,000 0.11% 7,066,800
2020-01-06 2020-01-02 4.570 1,532,000 -6,000 0.11% 7,001,240
2020-01-03 2019-12-31 4.570 1,538,000 -10,000 0.11% 7,028,660
2020-01-02 2019-12-27 4.670 1,548,000 -24,000 0.11% 7,229,160
2019-12-30 2019-12-24 4.700 1,572,000 +132,000 0.11% 7,388,400
2019-12-27 2019-12-20 4.670 1,440,000 -32,000 0.10% 6,724,800
2019-12-23 2019-12-19 4.640 1,472,000 -30,000 0.10% 6,830,080
2019-12-20 2019-12-18 4.590 1,502,000 -164,000 0.10% 6,894,180
2019-12-19 2019-12-17 4.630 1,666,000 +84,000 0.12% 7,713,580
2019-12-18 2019-12-16 4.610 1,582,000 +138,000 0.11% 7,293,020
2019-12-17 2019-12-13 4.630 1,444,000 +226,000 0.10% 6,685,720
2019-12-16 2019-12-12 4.620 1,218,000 -40,000 0.08% 5,627,160
2019-12-13 2019-12-11 4.560 1,258,000 -160,000 0.09% 5,736,480
2019-12-12 2019-12-10 4.600 1,418,000 -156,000 0.10% 6,522,800
2019-12-11 2019-12-09 4.620 1,574,000 -8,000 0.11% 7,271,880
2019-12-10 2019-12-06 4.660 1,582,000 +324,000 0.11% 7,372,120
2019-12-09 2019-12-05 4.680 1,258,000 +40,000 0.09% 5,887,440
2019-12-06 2019-12-04 4.840 1,218,000 +32,000 0.08% 5,895,120
2019-12-05 2019-12-03 4.840 1,186,000 -162,000 0.08% 5,740,240
2019-12-04 2019-12-02 4.840 1,348,000 -174,000 0.09% 6,524,320
2019-12-03 2019-11-29 4.800 1,522,000 +196,000 0.11% 7,305,600
2019-12-02 2019-11-28 4.770 1,326,000 -14,000 0.09% 6,325,020
2019-11-29 2019-11-27 4.750 1,340,000 -176,000 0.09% 6,365,000
2019-11-28 2019-11-26 4.800 1,516,000 -54,000 0.11% 7,276,800
2019-11-27 2019-11-25 4.590 1,570,000 +8,000 0.11% 7,206,300
2019-11-26 2019-11-22 4.520 1,562,000 +126,000 0.11% 7,060,240
2019-11-25 2019-11-21 4.500 1,436,000 +182,000 0.10% 6,462,000
2019-11-22 2019-11-20 4.490 1,254,000 -22,000 0.09% 5,630,460
2019-11-21 2019-11-19 4.480 1,276,000 -160,000 0.09% 5,716,480
2019-11-20 2019-11-18 4.480 1,436,000 -12,000 0.10% 6,433,280
2019-11-19 2019-11-15 4.590 1,448,000 -164,000 0.10% 6,646,320
2019-11-15 2019-11-13 4.550 1,612,000 +166,000 0.11% 7,334,600
2019-11-14 2019-11-12 4.620 1,446,000 +98,000 0.10% 6,680,520
2019-11-13 2019-11-11 4.860 1,348,000 +210,000 0.09% 6,551,280
2019-11-12 2019-11-08 4.910 1,138,000 +170,000 0.08% 5,587,580
2019-11-11 2019-11-07 4.850 968,000 -128,000 0.07% 4,694,800
2019-11-08 2019-11-06 4.910 1,096,000 -174,000 0.08% 5,381,360
2019-11-07 2019-11-05 4.910 1,270,000 -20,000 0.09% 6,235,700
2019-11-06 2019-11-04 4.950 1,290,000 -178,000 0.09% 6,385,500
2019-11-05 2019-11-01 4.910 1,468,000 +38,000 0.10% 7,207,880
2019-11-04 2019-10-31 4.880 1,430,000 +38,000 0.10% 6,978,400
2019-11-01 2019-10-30 4.780 1,392,000 +78,000 0.10% 6,653,760
2019-10-31 2019-10-29 4.750 1,314,000 +36,000 0.09% 6,241,500
2019-10-30 2019-10-28 4.710 1,278,000 +34,000 0.09% 6,019,380
2019-10-29 2019-10-25 4.700 1,244,000 +248,000 0.09% 5,846,800
2019-10-28 2019-10-24 4.690 996,000 +64,000 0.07% 4,671,240
2019-10-25 2019-10-23 4.690 932,000 -12,000 0.06% 4,371,080
2019-10-24 2019-10-22 4.730 944,000 -22,000 0.07% 4,465,120
2019-10-23 2019-10-21 4.700 966,000 -84,000 0.07% 4,540,200
2019-10-22 2019-10-18 4.830 1,050,000 -136,000 0.07% 5,071,500
2019-10-21 2019-10-17 4.850 1,186,000 -134,000 0.08% 5,752,100
2019-10-18 2019-10-16 4.850 1,320,000 -132,000 0.09% 6,402,000
2019-10-16 2019-10-14 4.870 1,452,000 +132,000 0.10% 7,071,240
2019-10-15 2019-10-11 4.880 1,320,000 +334,000 0.09% 6,441,600
2019-10-14 2019-10-10 4.890 986,000 +340,000 0.07% 4,821,540
2019-10-11 2019-10-09 4.900 646,000 +354,000 0.04% 3,165,400
2019-10-10 2019-10-08 4.900 292,000 -88,000 0.02% 1,430,800
2019-10-09 2019-10-04 4.880 380,000 -18,000 0.03% 1,854,400
2019-10-08 2019-10-03 4.850 398,000 -126,000 0.03% 1,930,300
2019-10-04 2019-10-02 4.900 524,000 -138,000 0.04% 2,567,600
2019-10-03 2019-09-30 4.940 662,000 -184,000 0.05% 3,270,280
2019-10-02 2019-09-27 4.760 846,000 -374,000 0.06% 4,026,960
2019-09-30 2019-09-26 4.750 1,220,000 +472,000 0.08% 5,795,000
2019-09-27 2019-09-25 4.730 748,000 +496,000 0.05% 3,538,040
2019-09-26 2019-09-24 4.710 252,000 +68,000 0.02% 1,186,920
2019-09-24 2019-09-20 4.770 184,000 -692,000 0.01% 877,680
2019-09-23 2019-09-19 4.750 876,000 -864,000 0.06% 4,161,000
2019-09-20 2019-09-18 4.740 1,740,000 +34,000 0.12% 8,247,600
2019-09-19 2019-09-17 4.710 1,706,000 +26,000 0.12% 8,035,260
2019-09-18 2019-09-16 4.710 1,680,000 +18,000 0.12% 7,912,800
2019-09-17 2019-09-13 4.700 1,662,000 +32,000 0.12% 7,811,400
2019-09-16 2019-09-12 4.640 1,630,000 -46,000 0.11% 7,563,200
2019-09-13 2019-09-11 4.640 1,676,000 -22,000 0.12% 7,776,640
2019-09-12 2019-09-10 4.650 1,698,000 -42,000 0.12% 7,895,700
2019-09-11 2019-09-09 4.650 1,740,000 +22,000 0.12% 8,091,000
2019-09-09 2019-09-05 4.650 1,718,000 -22,000 0.12% 7,988,700
2019-09-04 2019-09-02 4.580 1,740,000 +28,000 0.12% 7,969,200
2019-09-03 2019-08-30 4.560 1,712,000 +38,000 0.12% 7,806,720
2019-09-02 2019-08-29 4.500 1,674,000 -18,000 0.12% 7,533,000
2019-08-30 2019-08-28 4.460 1,692,000 -10,000 0.12% 7,546,320
2019-08-29 2019-08-27 4.400 1,702,000 +76,000 0.12% 7,488,800
2019-08-28 2019-08-26 4.330 1,626,000 +54,000 0.11% 7,040,580
2019-08-27 2019-08-23 4.260 1,572,000 +32,000 0.11% 6,696,720
2019-08-26 2019-08-22 4.210 1,540,000 +40,000 0.11% 6,483,400
2019-08-23 2019-08-21 4.150 1,500,000 -28,000 0.10% 6,225,000
2019-08-22 2019-08-20 4.250 1,528,000 -14,000 0.11% 6,494,000
2019-08-21 2019-08-19 4.300 1,542,000 -78,000 0.11% 6,630,600
2019-08-20 2019-08-16 4.320 1,620,000 -28,000 0.11% 6,998,400
2019-08-19 2019-08-15 4.250 1,648,000 -12,000 0.11% 7,004,000
2019-08-16 2019-08-14 4.290 1,660,000 -12,000 0.12% 7,121,400
2019-08-15 2019-08-13 4.410 1,672,000 +160,000 0.12% 7,373,520
2019-08-14 2019-08-12 4.360 1,512,000 +392,000 0.11% 6,592,320
2019-08-13 2019-08-09 4.360 1,120,000 -326,000 0.08% 4,883,200
2019-08-12 2019-08-08 4.350 1,446,000 -148,000 0.10% 6,290,100
2019-08-09 2019-08-07 4.330 1,594,000 +172,000 0.11% 6,902,020
2019-08-08 2019-08-06 4.360 1,422,000 +172,000 0.10% 6,199,920
2019-08-07 2019-08-05 4.400 1,250,000 +188,000 0.09% 5,500,000
2019-08-06 2019-08-02 4.420 1,062,000 -234,000 0.07% 4,694,040
2019-08-05 2019-08-01 4.400 1,296,000 -284,000 0.09% 5,702,400
2019-08-02 2019-07-31 4.440 1,580,000 -10,000 0.11% 7,015,200
2019-08-01 2019-07-30 4.440 1,590,000 +136,000 0.11% 7,059,600
2019-07-31 2019-07-29 4.450 1,454,000 +264,000 0.10% 6,470,300
2019-07-30 2019-07-26 4.560 1,190,000 -170,000 0.08% 5,426,400
2019-07-29 2019-07-25 4.630 1,360,000 -286,000 0.09% 6,296,800
2019-07-26 2019-07-24 4.580 1,646,000 +92,000 0.11% 7,538,680
2019-07-25 2019-07-23 4.580 1,554,000 +396,000 0.11% 7,117,320
2019-07-24 2019-07-22 4.590 1,158,000 +190,000 0.08% 5,315,220
2019-07-23 2019-07-19 4.600 968,000 +104,000 0.07% 4,452,800
2019-07-22 2019-07-18 4.550 864,000 -12,000 0.06% 3,931,200
2019-07-19 2019-07-17 4.570 876,000 -310,000 0.06% 4,003,320
2019-07-18 2019-07-16 4.550 1,186,000 -226,000 0.08% 5,396,300
2019-07-17 2019-07-15 4.490 1,412,000 -24,000 0.10% 6,339,880
2019-07-16 2019-07-12 4.470 1,436,000 -20,000 0.10% 6,418,920
2019-07-15 2019-07-11 4.510 1,456,000 -110,000 0.10% 6,566,560
2019-07-12 2019-07-10 4.500 1,566,000 -28,000 0.11% 7,047,000
2019-07-11 2019-07-09 4.510 1,594,000 +84,000 0.11% 7,188,940
2019-07-10 2019-07-08 4.540 1,510,000 +66,000 0.10% 6,855,400
2019-07-09 2019-07-05 4.540 1,444,000 +146,000 0.10% 6,555,760
2019-07-08 2019-07-04 4.540 1,298,000 +116,000 0.09% 5,892,920
2019-07-05 2019-07-03 4.530 1,182,000 +92,000 0.08% 5,354,460
2019-07-04 2019-07-02 4.530 1,090,000 -130,000 0.08% 4,937,700
2019-07-03 2019-06-28 4.540 1,220,000 -18,000 0.08% 5,538,800
2019-07-02 2019-06-27 4.570 1,238,000 -118,000 0.09% 5,657,660
2019-06-28 2019-06-26 4.670 1,356,000 -162,000 0.09% 6,332,520
2019-06-27 2019-06-25 4.650 1,518,000 -190,000 0.11% 7,058,700
2019-06-26 2019-06-24 4.660 1,708,000 +224,000 0.12% 7,959,280
2019-06-25 2019-06-21 4.670 1,484,000 +184,000 0.10% 6,930,280
2019-06-24 2019-06-20 4.710 1,300,000 +210,000 0.09% 6,123,000
2019-06-21 2019-06-19 4.770 1,090,000 +96,000 0.08% 5,199,300
2019-06-20 2019-06-18 4.870 994,000 -114,000 0.07% 4,840,780
2019-06-19 2019-06-17 4.990 1,108,000 -176,000 0.08% 5,528,920
2019-06-18 2019-06-14 5.080 1,284,000 -168,000 0.09% 6,522,720
2019-06-17 2019-06-13 5.100 1,452,000 -110,000 0.10% 7,405,200
2019-06-14 2019-06-12 5.100 1,562,000 +80,000 0.11% 7,966,200
2019-06-13 2019-06-11 5.110 1,482,000 +76,000 0.10% 7,573,020
2019-06-12 2019-06-10 5.080 1,406,000 +50,000 0.10% 7,142,480
2019-06-11 2019-06-06 4.990 1,356,000 +68,000 0.09% 6,766,440
2019-06-10 2019-06-05 4.970 1,288,000 +42,000 0.09% 6,401,360
2019-06-06 2019-06-04 4.990 1,246,000 -238,000 0.09% 6,217,540
2019-06-05 2019-06-03 4.970 1,484,000 -12,000 0.10% 7,375,480
2019-06-04 2019-05-31 4.970 1,496,000 -108,000 0.10% 7,435,120
2019-06-03 2019-05-30 4.990 1,604,000 -20,000 0.11% 8,003,960
2019-05-31 2019-05-29 4.970 1,624,000 +80,000 0.11% 8,071,280
2019-05-30 2019-05-28 5.190 1,544,000 +126,000 0.11% 8,013,360
2019-05-29 2019-05-27 4.940 1,418,000 +164,000 0.10% 7,004,920
2019-05-28 2019-05-24 4.970 1,254,000 -118,000 0.09% 6,232,380
2019-05-27 2019-05-23 4.960 1,372,000 -24,000 0.10% 6,805,120
2019-05-24 2019-05-22 4.980 1,396,000 -150,000 0.10% 6,952,080
2019-05-23 2019-05-21 4.940 1,546,000 -112,000 0.11% 7,637,240
2019-05-22 2019-05-20 4.960 1,658,000 +44,000 0.12% 8,223,680
2019-05-21 2019-05-17 4.930 1,614,000 +236,000 0.11% 7,957,020
2019-05-20 2019-05-16 4.910 1,378,000 +72,000 0.10% 6,765,980
2019-05-17 2019-05-15 4.900 1,306,000 +170,000 0.09% 6,399,400
2019-05-16 2019-05-14 4.900 1,136,000 -8,000 0.08% 5,566,400
2019-05-15 2019-05-10 4.960 1,144,000 -352,000 0.08% 5,674,240
2019-05-14 2019-05-09 4.950 1,496,000 -16,000 0.10% 7,405,200
2019-05-10 2019-05-08 4.940 1,512,000 +60,000 0.11% 7,469,280
2019-05-09 2019-05-07 4.980 1,452,000 +24,000 0.10% 7,230,960
2019-05-08 2019-05-06 4.750 1,428,000 +10,000 0.10% 6,783,000
2019-05-07 2019-05-03 4.800 1,418,000 +36,000 0.10% 6,806,400
2019-05-06 2019-05-02 4.820 1,382,000 +28,000 0.10% 6,661,240
2019-05-03 2019-04-30 4.780 1,354,000 -176,000 0.09% 6,472,120
2019-05-02 2019-04-29 4.700 1,530,000 -16,000 0.11% 7,191,000
2019-04-30 2019-04-26 4.720 1,546,000 -156,000 0.11% 7,297,120
2019-04-29 2019-04-25 4.710 1,702,000 +16,000 0.12% 8,016,420
2019-04-26 2019-04-24 4.650 1,686,000 +24,000 0.12% 7,839,900
2019-04-25 2019-04-23 4.580 1,662,000 -20,000 0.12% 7,611,960
2019-04-24 2019-04-18 4.580 1,682,000 -34,000 0.12% 7,703,560
2019-04-23 2019-04-17 4.600 1,716,000 -18,000 0.12% 7,893,600
2019-04-18 2019-04-16 4.630 1,734,000 -4,000 0.12% 8,028,420
2019-04-17 2019-04-15 4.680 1,738,000 +52,000 0.12% 8,133,840
2019-04-16 2019-04-12 4.650 1,686,000 +28,000 0.12% 7,839,900
2019-04-15 2019-04-11 4.750 1,658,000 -70,000 0.12% 7,875,500
2019-04-12 2019-04-10 4.800 1,728,000 -32,000 0.12% 8,294,400
2019-04-11 2019-04-09 4.830 1,760,000 +56,000 0.12% 8,500,800
2019-04-10 2019-04-08 4.850 1,704,000 +110,000 0.12% 8,264,400
2019-04-09 2019-04-04 4.860 1,594,000 +104,000 0.11% 7,746,840
2019-04-08 2019-04-03 4.890 1,490,000 -136,000 0.10% 7,286,100
2019-04-04 2019-04-02 4.960 1,626,000 -90,000 0.11% 8,064,960
2019-04-03 2019-04-01 4.940 1,716,000 -24,000 0.12% 8,477,040
2019-04-02 2019-03-29 5.030 1,740,000 +140,000 0.12% 8,752,200
2019-04-01 2019-03-28 5.020 1,600,000 +100,000 0.11% 8,032,000
2019-03-29 2019-03-27 4.940 1,500,000 -176,000 0.10% 7,410,000
2019-03-28 2019-03-26 4.910 1,676,000 -124,000 0.12% 8,229,160
2019-03-27 2019-03-25 4.880 1,800,000 +282,000 0.13% 8,784,000
2019-03-26 2019-03-22 4.830 1,518,000 +56,000 0.11% 7,331,940
2019-03-25 2019-03-21 4.820 1,462,000 +48,000 0.10% 7,046,840
2019-03-22 2019-03-20 4.790 1,414,000 -346,000 0.10% 6,773,060
2019-03-21 2019-03-19 4.840 1,760,000 -24,000 0.12% 8,518,400
2019-03-20 2019-03-18 4.940 1,784,000 -20,000 0.12% 8,812,960
2019-03-19 2019-03-15 4.960 1,804,000 +64,000 0.13% 8,947,840
2019-03-18 2019-03-14 5.020 1,740,000 +124,000 0.12% 8,734,800
2019-03-13 2019-03-11 5.090 1,616,000 -160,000 0.11% 8,225,440
2019-03-12 2019-03-08 5.120 1,776,000 +176,000 0.12% 9,093,120
2019-03-11 2019-03-07 5.120 1,600,000 +52,000 0.11% 8,192,000
2019-03-08 2019-03-06 5.150 1,548,000 -138,000 0.11% 7,972,200
2019-03-05 2019-03-01 5.110 1,686,000 +190,000 0.12% 8,615,460
2019-03-04 2019-02-28 5.010 1,496,000 +108,000 0.10% 7,494,960
2019-03-01 2019-02-27 4.910 1,388,000 -80,000 0.10% 6,815,080
2019-02-28 2019-02-26 4.930 1,468,000 -198,000 0.10% 7,237,240
2019-02-27 2019-02-25 5.000 1,666,000 -142,000 0.12% 8,330,000
2019-02-25 2019-02-21 5.040 1,808,000 +190,000 0.13% 9,112,320
2019-02-22 2019-02-20 5.040 1,618,000 +230,000 0.11% 8,154,720
2019-02-21 2019-02-19 5.000 1,388,000 -166,000 0.10% 6,940,000
2019-02-20 2019-02-18 4.990 1,554,000 -184,000 0.11% 7,754,460
2019-02-19 2019-02-15 4.980 1,738,000 -44,000 0.12% 8,655,240
2019-02-18 2019-02-14 4.980 1,782,000 +154,000 0.12% 8,874,360
2019-02-14 2019-02-12 5.120 1,628,000 +64,000 0.11% 8,335,360
2019-02-13 2019-02-11 5.150 1,564,000 +232,000 0.11% 8,054,600
2019-02-12 2019-02-08 5.170 1,332,000 -80,000 0.09% 6,886,440
2019-02-11 2019-02-04 5.180 1,412,000 -238,000 0.10% 7,314,160
2019-02-08 2019-01-31 5.020 1,650,000 +196,000 0.11% 8,283,000
2019-02-01 2019-01-30 5.040 1,454,000 +296,000 0.10% 7,328,160
2019-01-31 2019-01-29 4.990 1,158,000 -184,000 0.08% 5,778,420
2019-01-30 2019-01-28 5.040 1,342,000 -316,000 0.09% 6,763,680
2019-01-29 2019-01-25 5.080 1,658,000 +154,000 0.12% 8,422,640
2019-01-28 2019-01-24 5.100 1,504,000 +246,000 0.10% 7,670,400
2019-01-25 2019-01-23 5.090 1,258,000 -230,000 0.09% 6,403,220
2019-01-24 2019-01-22 5.070 1,488,000 -146,000 0.10% 7,544,160
2019-01-23 2019-01-21 5.130 1,634,000 -110,000 0.11% 8,382,420
2019-01-22 2019-01-18 5.150 1,744,000 +154,000 0.12% 8,981,600
2019-01-21 2019-01-17 5.120 1,590,000 +56,000 0.11% 8,140,800
2019-01-17 2019-01-15 5.100 1,534,000 -160,000 0.11% 7,823,400
2019-01-16 2019-01-14 5.050 1,694,000 -84,000 0.12% 8,554,700
2019-01-14 2019-01-10 5.010 1,778,000 +232,000 0.12% 8,907,780
2019-01-11 2019-01-09 5.000 1,546,000 +258,000 0.11% 7,730,000
2019-01-10 2019-01-08 5.020 1,288,000 -258,000 0.09% 6,465,760
2019-01-09 2019-01-07 5.010 1,546,000 -208,000 0.11% 7,745,460
2019-01-08 2019-01-04 5.000 1,754,000 -50,000 0.12% 8,770,000
2019-01-07 2019-01-03 5.010 1,804,000 +110,000 0.13% 9,038,040
2019-01-04 2019-01-02 5.030 1,694,000 +210,000 0.12% 8,520,820
2019-01-03 2018-12-31 5.030 1,484,000 -336,000 0.10% 7,464,520
2019-01-02 2018-12-27 5.030 1,820,000 +68,000 0.13% 9,154,600
2018-12-28 2018-12-24 5.010 1,752,000 +344,000 0.12% 8,777,520
2018-12-27 2018-12-20 4.980 1,408,000 -128,000 0.10% 7,011,840
2018-12-21 2018-12-19 4.980 1,536,000 -76,000 0.11% 7,649,280
2018-12-19 2018-12-17 5.020 1,612,000 -170,000 0.11% 8,092,240
2018-12-18 2018-12-14 5.060 1,782,000 +62,000 0.12% 9,016,920
2018-12-17 2018-12-13 5.040 1,720,000 +14,000 0.12% 8,668,800
2018-12-14 2018-12-12 5.040 1,706,000 +256,000 0.12% 8,598,240
2018-12-13 2018-12-11 5.040 1,450,000 +158,000 0.10% 7,308,000
2018-12-12 2018-12-10 5.010 1,292,000 +36,000 0.09% 6,472,920
2018-12-11 2018-12-07 5.050 1,256,000 -244,000 0.09% 6,342,800
2018-12-10 2018-12-06 5.020 1,500,000 -60,000 0.10% 7,530,000
2018-12-07 2018-12-05 5.050 1,560,000 -188,000 0.11% 7,878,000
2018-12-06 2018-12-04 4.990 1,748,000 -68,000 0.12% 8,722,520
2018-12-04 2018-11-30 4.930 1,816,000 +162,000 0.13% 8,952,880
2018-12-03 2018-11-29 4.930 1,654,000 +464,000 0.12% 8,154,220
2018-11-30 2018-11-28 4.940 1,190,000 +8,000 0.08% 5,878,600
2018-11-29 2018-11-27 4.920 1,182,000 +192,000 0.08% 5,815,440
2018-11-28 2018-11-26 4.900 990,000 -296,000 0.07% 4,851,000
2018-11-27 2018-11-23 4.880 1,286,000 -186,000 0.09% 6,275,680
2018-11-26 2018-11-22 4.880 1,472,000 -166,000 0.10% 7,183,360
2018-11-23 2018-11-21 4.850 1,638,000 -170,000 0.11% 7,944,300
2018-11-22 2018-11-20 4.820 1,808,000 +66,000 0.13% 8,714,560
2018-11-21 2018-11-19 4.760 1,742,000 +132,000 0.12% 8,291,920
2018-11-16 2018-11-14 4.880 1,610,000 -222,000 0.11% 7,856,800
2018-11-15 2018-11-13 4.800 1,832,000 +208,000 0.13% 8,793,600
2018-11-14 2018-11-12 4.720 1,624,000 +92,000 0.11% 7,665,280
2018-11-12 2018-11-08 4.640 1,532,000 -310,000 0.11% 7,108,480
2018-11-09 2018-11-07 4.620 1,842,000 +176,000 0.13% 8,510,040
2018-11-08 2018-11-06 4.610 1,666,000 +74,000 0.12% 7,680,260
2018-11-07 2018-11-05 4.600 1,592,000 +138,000 0.11% 7,323,200
2018-11-05 2018-11-01 4.580 1,454,000 -164,000 0.10% 6,659,320
2018-11-02 2018-10-31 4.550 1,618,000 -170,000 0.11% 7,361,900
2018-11-01 2018-10-30 4.500 1,788,000 -18,000 0.12% 8,046,000
2018-10-31 2018-10-29 4.500 1,806,000 -32,000 0.13% 8,127,000
2018-10-30 2018-10-26 4.520 1,838,000 +52,000 0.13% 8,307,760
2018-10-29 2018-10-25 4.480 1,786,000 +32,000 0.12% 8,001,280
2018-10-26 2018-10-24 4.480 1,754,000 +44,000 0.12% 7,857,920
2018-10-25 2018-10-23 4.470 1,710,000 +48,000 0.12% 7,643,700
2018-10-24 2018-10-22 4.440 1,662,000 +28,000 0.12% 7,379,280
2018-10-23 2018-10-19 4.420 1,634,000 +52,000 0.11% 7,222,280
2018-10-22 2018-10-18 4.400 1,582,000 -38,000 0.11% 6,960,800
2018-10-19 2018-10-16 4.390 1,620,000 -26,000 0.11% 7,111,800
2018-10-18 2018-10-15 4.270 1,646,000 -18,000 0.11% 7,028,420
2018-10-16 2018-10-12 4.250 1,664,000 -42,000 0.12% 7,072,000
2018-10-15 2018-10-11 4.190 1,706,000 -8,000 0.12% 7,148,140
2018-10-12 2018-10-10 4.260 1,714,000 -38,000 0.12% 7,301,640
2018-10-11 2018-10-09 4.240 1,752,000 -24,000 0.12% 7,428,480
2018-10-10 2018-10-08 4.210 1,776,000 -18,000 0.12% 7,476,960
2018-10-09 2018-10-05 4.140 1,794,000 -18,000 0.12% 7,427,160
2018-10-08 2018-10-04 4.120 1,812,000 +86,000 0.13% 7,465,440
2018-10-05 2018-10-03 4.100 1,726,000 +294,000 0.12% 7,076,600
2018-10-04 2018-10-02 4.270 1,432,000 +258,000 0.10% 6,114,640
2018-09-28 2018-09-26 4.370 1,174,000 -478,000 0.08% 5,130,380
2018-09-27 2018-09-24 4.350 1,652,000 -24,000 0.12% 7,186,200
2018-09-26 2018-09-21 4.380 1,676,000 -34,000 0.12% 7,340,880
2018-09-24 2018-09-20 4.390 1,710,000 -16,000 0.12% 7,506,900
2018-09-21 2018-09-19 4.500 1,726,000 -76,000 0.12% 7,767,000
2018-09-20 2018-09-18 4.500 1,802,000 -20,000 0.13% 8,109,000
2018-09-19 2018-09-17 4.580 1,822,000 -14,000 0.13% 8,344,760
2018-09-18 2018-09-14 4.670 1,836,000 +54,000 0.13% 8,574,120
2018-09-17 2018-09-13 4.710 1,782,000 +66,000 0.12% 8,393,220
2018-09-14 2018-09-12 4.730 1,716,000 +36,000 0.12% 8,116,680
2018-09-13 2018-09-11 4.690 1,680,000 +94,000 0.12% 7,879,200
2018-09-12 2018-09-10 4.780 1,586,000 +68,000 0.11% 7,581,080
2018-09-11 2018-09-07 4.770 1,518,000 -14,000 0.11% 7,240,860
2018-09-10 2018-09-06 4.770 1,532,000 -28,000 0.11% 7,307,640
2018-09-07 2018-09-05 5.010 1,560,000 -32,000 0.11% 7,815,600
2018-09-06 2018-09-04 5.110 1,592,000 -46,000 0.11% 8,135,120
2018-09-05 2018-09-03 5.020 1,638,000 -582,000 0.11% 8,222,760
2018-09-04 2018-08-31 4.900 2,220,000 -6,000 0.15% 10,878,000
2018-09-03 2018-08-30 4.820 2,226,000 +72,000 0.16% 10,729,320
2018-08-31 2018-08-29 4.850 2,154,000 -14,000 0.15% 10,446,900
2018-08-30 2018-08-28 4.800 2,168,000 -24,000 0.15% 10,406,400
2018-08-29 2018-08-27 4.750 2,192,000 -36,000 0.15% 10,412,000
2018-08-28 2018-08-24 4.650 2,228,000 +14,000 0.16% 10,360,200
2018-08-27 2018-08-23 4.630 2,214,000 +6,000 0.15% 10,250,820
2018-08-24 2018-08-22 4.620 2,208,000 +58,000 0.15% 10,200,960
2018-08-23 2018-08-21 4.620 2,150,000 +54,000 0.15% 9,933,000
2018-08-22 2018-08-20 4.570 2,096,000 +34,000 0.15% 9,578,720
2018-08-21 2018-08-17 4.540 2,062,000 +72,000 0.14% 9,361,480
2018-08-20 2018-08-16 4.550 1,990,000 -26,000 0.14% 9,054,500
2018-08-17 2018-08-15 4.540 2,016,000 -60,000 0.14% 9,152,640
2018-08-16 2018-08-14 4.520 2,076,000 -78,000 0.14% 9,383,520
2018-08-15 2018-08-13 4.520 2,154,000 -32,000 0.15% 9,736,080
2018-08-14 2018-08-10 4.540 2,186,000 -28,000 0.15% 9,924,440
2018-08-13 2018-08-09 4.510 2,214,000 -12,000 0.15% 9,985,140
2018-08-10 2018-08-08 4.500 2,226,000 -10,000 0.16% 10,017,000
2018-08-09 2018-08-07 4.510 2,236,000 -12,000 0.16% 10,084,360
2018-08-08 2018-08-06 4.510 2,248,000 +52,000 0.16% 10,138,480
2018-08-07 2018-08-03 4.510 2,196,000 +46,000 0.15% 9,903,960
2018-08-06 2018-08-02 4.540 2,150,000 +30,000 0.15% 9,761,000
2018-08-03 2018-08-01 4.590 2,120,000 -34,000 0.15% 9,730,800
2018-08-02 2018-07-31 4.620 2,154,000 +50,000 0.15% 9,951,480
2018-08-01 2018-07-30 4.540 2,104,000 +22,000 0.15% 9,552,160
2018-07-31 2018-07-27 4.570 2,082,000 -20,000 0.15% 9,514,740
2018-07-30 2018-07-26 4.550 2,102,000 -30,000 0.15% 9,564,100
2018-07-27 2018-07-25 4.500 2,132,000 -28,000 0.15% 9,594,000
2018-07-26 2018-07-24 4.510 2,160,000 +30,000 0.15% 9,741,600
2018-07-25 2018-07-23 4.530 2,130,000 +18,000 0.15% 9,648,900
2018-07-24 2018-07-20 4.500 2,112,000 +20,000 0.15% 9,504,000
2018-07-23 2018-07-19 4.500 2,092,000 +26,000 0.15% 9,414,000
2018-07-20 2018-07-18 4.490 2,066,000 -20,000 0.14% 9,276,340
2018-07-19 2018-07-17 4.520 2,086,000 -58,000 0.15% 9,428,720
2018-07-18 2018-07-16 4.500 2,144,000 -32,000 0.15% 9,648,000
2018-07-17 2018-07-13 4.480 2,176,000 -34,000 0.15% 9,748,480
2018-07-16 2018-07-12 4.480 2,210,000 +56,000 0.15% 9,900,800
2018-07-13 2018-07-11 4.500 2,154,000 -36,000 0.15% 9,693,000
2018-07-12 2018-07-10 4.500 2,190,000 -34,000 0.15% 9,855,000
2018-07-11 2018-07-09 4.530 2,224,000 +38,000 0.16% 10,074,720
2018-07-10 2018-07-06 4.510 2,186,000 -42,000 0.15% 9,858,860
2018-07-09 2018-07-05 4.510 2,228,000 -30,000 0.16% 10,048,280
2018-07-06 2018-07-04 4.500 2,258,000 -20,000 0.16% 10,161,000
2018-07-05 2018-07-03 4.550 2,278,000 +38,000 0.16% 10,364,900
2018-07-04 2018-06-29 4.700 2,240,000 +90,000 0.16% 10,528,000
2018-07-03 2018-06-28 4.490 2,150,000 +20,000 0.15% 9,653,500
2018-06-29 2018-06-27 4.500 2,130,000 -14,000 0.15% 9,585,000
2018-06-28 2018-06-26 4.520 2,144,000 -44,000 0.15% 9,690,880
2018-06-27 2018-06-25 4.570 2,188,000 -50,000 0.15% 9,999,160
2018-06-26 2018-06-22 4.560 2,238,000 -60,000 0.16% 10,205,280
2018-06-25 2018-06-21 4.460 2,298,000 +12,000 0.16% 10,249,080
2018-06-22 2018-06-20 4.470 2,286,000 -38,000 0.16% 10,218,420
2018-06-21 2018-06-19 4.480 2,324,000 +32,000 0.16% 10,411,520
2018-06-20 2018-06-15 4.510 2,292,000 +28,000 0.16% 10,336,920
2018-06-19 2018-06-14 4.500 2,264,000 +18,000 0.16% 10,188,000
2018-06-15 2018-06-13 4.560 2,246,000 -38,000 0.16% 10,241,760
2018-06-14 2018-06-12 4.660 2,284,000 -30,000 0.16% 10,643,440
2018-06-13 2018-06-11 4.660 2,314,000 -4,000 0.16% 10,783,240
2018-06-12 2018-06-08 4.570 2,318,000 +66,000 0.16% 10,593,260
2018-06-11 2018-06-07 4.540 2,252,000 +28,000 0.16% 10,224,080
2018-06-08 2018-06-06 4.570 2,224,000 -54,000 0.16% 10,163,680
2018-06-06 2018-06-04 4.540 2,278,000 -32,000 0.16% 10,342,120
2018-06-05 2018-06-01 4.590 2,310,000 +18,000 0.16% 10,602,900
2018-06-04 2018-05-31 4.570 2,292,000 +16,000 0.16% 10,474,440
2018-05-28 2018-05-24 4.510 2,276,000 -30,000 0.16% 10,264,760
2018-05-25 2018-05-23 4.530 2,306,000 +68,000 0.16% 10,446,180
2018-05-24 2018-05-21 4.610 2,238,000 +28,000 0.16% 10,317,180
2018-05-23 2018-05-18 4.620 2,210,000 +16,000 0.15% 10,210,200
2018-05-21 2018-05-17 4.670 2,194,000 +16,000 0.15% 10,245,980
2018-05-18 2018-05-16 4.620 2,178,000 -40,000 0.15% 10,062,360
2018-05-17 2018-05-15 4.650 2,218,000 -30,000 0.15% 10,313,700
2018-05-16 2018-05-14 4.640 2,248,000 -24,000 0.16% 10,430,720
2018-05-15 2018-05-11 4.620 2,272,000 -36,000 0.16% 10,496,640
2018-05-14 2018-05-10 4.720 2,308,000 +10,000 0.16% 10,893,760
2018-05-11 2018-05-09 4.680 2,298,000 +14,000 0.16% 10,754,640
2018-05-10 2018-05-08 4.670 2,284,000 +58,000 0.16% 10,666,280
2018-05-09 2018-05-07 4.650 2,226,000 +34,000 0.16% 10,350,900
2018-05-08 2018-05-04 4.650 2,192,000 +26,000 0.15% 10,192,800
2018-05-07 2018-05-03 4.600 2,166,000 -30,000 0.15% 9,963,600
2018-05-04 2018-05-02 4.740 2,196,000 -28,000 0.15% 10,409,040
2018-05-03 2018-04-30 4.800 2,224,000 -42,000 0.16% 10,675,200
2018-05-02 2018-04-27 4.670 2,266,000 -44,000 0.16% 10,582,220
2018-04-30 2018-04-26 4.670 2,310,000 +6,000 0.16% 10,787,700
2018-04-27 2018-04-25 4.630 2,304,000 +34,000 0.16% 10,667,520
2018-04-26 2018-04-24 4.630 2,270,000 +40,000 0.16% 10,510,100
2018-04-25 2018-04-23 4.750 2,230,000 -36,000 0.16% 10,592,500
2018-04-24 2018-04-20 4.740 2,266,000 -54,000 0.16% 10,740,840
2018-04-23 2018-04-19 4.710 2,320,000 -52,000 0.16% 10,927,200
2018-04-20 2018-04-18 4.720 2,372,000 +36,000 0.17% 11,195,840
2018-04-18 2018-04-16 4.800 2,336,000 +82,000 0.20% 11,212,800
2018-04-17 2018-04-13 4.860 2,254,000 -38,000 0.20% 10,954,440
2018-04-16 2018-04-12 4.840 2,292,000 -36,000 0.20% 11,093,280
2018-04-12 2018-04-10 4.690 2,328,000 +52,000 0.20% 10,918,320
2018-04-11 2018-04-09 4.610 2,276,000 -12,000 0.20% 10,492,360
2018-04-10 2018-04-06 4.660 2,288,000 -24,000 0.20% 10,662,080
2018-04-09 2018-04-04 4.660 2,312,000 -14,000 0.20% 10,773,920
2018-04-06 2018-04-03 4.650 2,326,000 -38,000 0.20% 10,815,900
2018-04-04 2018-03-29 4.700 2,364,000 +76,000 0.21% 11,110,800
2018-04-03 2018-03-28 4.630 2,288,000 -16,000 0.20% 10,593,440
2018-03-29 2018-03-27 4.700 2,304,000 +30,000 0.20% 10,828,800
2018-03-28 2018-03-26 4.700 2,274,000 -36,000 0.20% 10,687,800
2018-03-27 2018-03-23 4.620 2,310,000 -10,000 0.20% 10,672,200
2018-03-26 2018-03-22 4.730 2,320,000 +52,000 0.20% 10,973,600
2018-03-23 2018-03-21 4.740 2,268,000 +108,000 0.20% 10,750,320
2018-03-21 2018-03-19 4.800 2,160,000 -26,000 0.19% 10,368,000
2018-03-20 2018-03-16 4.830 2,186,000 -48,000 0.19% 10,558,380
2018-03-19 2018-03-15 4.880 2,234,000 -72,000 0.19% 10,901,920
2018-03-16 2018-03-14 4.820 2,306,000 -50,000 0.20% 11,114,920
2018-03-15 2018-03-13 5.020 2,356,000 +154,000 0.20% 11,827,120
2018-03-14 2018-03-12 5.060 2,202,000 +90,000 0.19% 11,142,120
2018-03-13 2018-03-09 5.080 2,112,000 +102,000 0.18% 10,728,960
2018-03-12 2018-03-08 5.080 2,010,000 -46,000 0.17% 10,210,800
2018-03-09 2018-03-07 5.150 2,056,000 -38,000 0.18% 10,588,400
2018-03-08 2018-03-06 5.050 2,094,000 -60,000 0.18% 10,574,700
2018-03-07 2018-03-05 4.980 2,154,000 +62,000 0.19% 10,726,920
2018-03-06 2018-03-02 4.940 2,092,000 -34,000 0.18% 10,334,480
2018-03-05 2018-03-01 4.990 2,126,000 -24,000 0.18% 10,608,740
2018-03-02 2018-02-28 5.050 2,150,000 -20,000 0.19% 10,857,500
2018-02-28 2018-02-26 5.230 2,170,000 -42,000 0.19% 11,349,100
2018-02-27 2018-02-23 5.240 2,212,000 +64,000 0.19% 11,590,880
2018-02-26 2018-02-22 5.240 2,148,000 +24,000 0.19% 11,255,520
2018-02-23 2018-02-21 5.320 2,124,000 +52,000 0.18% 11,299,680
2018-02-22 2018-02-20 5.310 2,072,000 +94,000 0.18% 11,002,320
2018-02-21 2018-02-15 5.250 1,978,000 +76,000 0.17% 10,384,500
2018-02-14 2018-02-12 5.030 1,902,000 -70,000 0.17% 9,567,060
2018-02-13 2018-02-09 5.080 1,972,000 -140,000 0.17% 10,017,760
2018-02-12 2018-02-08 5.270 2,112,000 -168,000 0.18% 11,130,240
2018-02-09 2018-02-07 5.080 2,280,000 +78,000 0.20% 11,582,400
2018-02-08 2018-02-06 4.980 2,202,000 +96,000 0.19% 10,965,960
2018-02-07 2018-02-05 4.920 2,106,000 -70,000 0.18% 10,361,520
2018-02-06 2018-02-02 4.820 2,176,000 -46,000 0.19% 10,488,320
2018-02-05 2018-02-01 4.800 2,222,000 -46,000 0.19% 10,665,600
2018-02-02 2018-01-31 4.910 2,268,000 -46,000 0.20% 11,135,880
2018-02-01 2018-01-30 4.760 2,314,000 +114,000 0.20% 11,014,640
2018-01-31 2018-01-29 4.770 2,200,000 -46,000 0.19% 10,494,000
2018-01-30 2018-01-26 4.870 2,246,000 +140,000 0.20% 10,938,020
2018-01-29 2018-01-25 4.780 2,106,000 -16,000 0.18% 10,066,680
2018-01-26 2018-01-24 4.960 2,122,000 -4,000 0.18% 10,525,120
2018-01-25 2018-01-23 5.020 2,126,000 -54,000 0.18% 10,672,520
2018-01-24 2018-01-22 5.170 2,180,000 +146,000 0.19% 11,270,600
2018-01-23 2018-01-19 5.460 2,034,000 +96,000 0.18% 11,105,640
2018-01-22 2018-01-18 5.630 1,938,000 -252,000 0.17% 10,910,940
2018-01-19 2018-01-17 5.140 2,190,000 -60,000 0.19% 11,256,600
2018-01-18 2018-01-16 5.130 2,250,000 -58,000 0.20% 11,542,500
2018-01-17 2018-01-15 5.060 2,308,000 +134,000 0.20% 11,678,480
2018-01-16 2018-01-12 5.120 2,174,000 +110,000 0.19% 11,130,880
2018-01-15 2018-01-11 5.150 2,064,000 -36,000 0.18% 10,629,600
2018-01-12 2018-01-10 5.090 2,100,000 -22,000 0.18% 10,689,000
2018-01-11 2018-01-09 5.260 2,122,000 -34,000 0.18% 11,161,720
2018-01-09 2018-01-05 5.280 2,156,000 -40,000 0.19% 11,383,680
2018-01-08 2018-01-04 5.430 2,196,000 +68,000 0.19% 11,924,280
2018-01-05 2018-01-03 5.550 2,128,000 -52,000 0.18% 11,810,400
2018-01-04 2018-01-02 5.560 2,180,000 +92,000 0.19% 12,120,800
2018-01-03 2017-12-29 5.550 2,088,000 -34,000 0.18% 11,588,400
2017-12-29 2017-12-27 5.620 2,122,000 -96,000 0.18% 11,925,640
2017-12-28 2017-12-22 5.350 2,218,000 -54,000 0.19% 11,866,300
2017-12-22 2017-12-20 5.090 2,272,000 -44,000 0.20% 11,564,480
2017-12-21 2017-12-19 5.100 2,316,000 +210,000 0.20% 11,811,600
2017-12-20 2017-12-18 5.050 2,106,000 +54,000 0.18% 10,635,300
2017-12-19 2017-12-15 5.050 2,052,000 +94,000 0.18% 10,362,600
2017-12-18 2017-12-14 5.090 1,958,000 +98,000 0.17% 9,966,220
2017-12-15 2017-12-13 5.080 1,860,000 -42,000 0.16% 9,448,800
2017-12-14 2017-12-12 5.110 1,902,000 -50,000 0.17% 9,719,220
2017-12-13 2017-12-11 5.150 1,952,000 -96,000 0.17% 10,052,800
2017-12-12 2017-12-08 5.070 2,048,000 -56,000 0.18% 10,383,360
2017-12-11 2017-12-07 5.020 2,104,000 +108,000 0.18% 10,562,080
2017-12-08 2017-12-06 5.300 1,996,000 -100,000 0.17% 10,578,800
2017-12-07 2017-12-05 5.300 2,096,000 -64,000 0.18% 11,108,800
2017-12-06 2017-12-04 5.240 2,160,000 -62,000 0.19% 11,318,400
2017-12-05 2017-12-01 5.570 2,222,000 +140,000 0.19% 12,376,540
2017-12-04 2017-11-30 5.650 2,082,000 +156,000 0.18% 11,763,300
2017-12-01 2017-11-29 5.950 1,926,000 +92,000 0.17% 11,459,700
2017-11-30 2017-11-28 5.720 1,834,000 +72,000 0.16% 10,490,480
2017-11-29 2017-11-27 5.770 1,762,000 -44,000 0.15% 10,166,740
2017-11-28 2017-11-24 5.790 1,806,000 -122,000 0.16% 10,456,740
2017-11-27 2017-11-23 5.480 1,928,000 -42,000 0.17% 10,565,440
2017-11-24 2017-11-22 5.480 1,970,000 -48,000 0.17% 10,795,600
2017-11-23 2017-11-21 5.640 2,018,000 -66,000 0.18% 11,381,520
2017-11-22 2017-11-20 5.730 2,084,000 -78,000 0.18% 11,941,320
2017-11-21 2017-11-17 5.740 2,162,000 -26,000 0.19% 12,409,880
2017-11-20 2017-11-16 5.740 2,188,000 -64,000 0.19% 12,559,120
2017-11-17 2017-11-15 5.730 2,252,000 +72,000 0.20% 12,903,960
2017-11-16 2017-11-14 5.710 2,180,000 -44,000 0.19% 12,447,800
2017-11-15 2017-11-13 5.760 2,224,000 -70,000 0.19% 12,810,240
2017-11-14 2017-11-10 5.720 2,294,000 -58,000 0.20% 13,121,680
2017-11-13 2017-11-09 5.640 2,352,000 +208,000 0.20% 13,265,280
2017-11-10 2017-11-08 5.360 2,144,000 +64,000 0.19% 11,491,840
2017-11-09 2017-11-07 5.300 2,080,000 +82,000 0.18% 11,024,000
2017-11-08 2017-11-06 5.240 1,998,000 +50,000 0.17% 10,469,520
2017-11-07 2017-11-03 5.160 1,948,000 +64,000 0.17% 10,051,680
2017-11-06 2017-11-02 5.230 1,884,000 -22,000 0.16% 9,853,320
2017-11-03 2017-11-01 5.320 1,906,000 +14,000 0.17% 10,139,920
2017-11-02 2017-10-31 5.080 1,892,000 -38,000 0.16% 9,611,360
2017-11-01 2017-10-30 5.070 1,930,000 +46,000 0.17% 9,785,100
2017-10-31 2017-10-27 5.110 1,884,000 -78,000 0.16% 9,627,240
2017-10-30 2017-10-26 5.080 1,962,000 -68,000 0.17% 9,966,960
2017-10-27 2017-10-25 5.300 2,030,000 +122,000 0.18% 10,759,000
2017-10-26 2017-10-24 5.290 1,908,000 +108,000 0.17% 10,093,320
2017-10-25 2017-10-23 5.140 1,800,000 -266,000 0.16% 9,252,000
2017-10-24 2017-10-20 4.900 2,066,000 -110,000 0.18% 10,123,400
2017-10-23 2017-10-19 4.630 2,176,000 -126,000 0.19% 10,074,880
2017-10-20 2017-10-18 4.450 2,302,000 +40,000 0.20% 10,243,900
2017-10-19 2017-10-17 4.200 2,262,000 -118,000 0.20% 9,500,400
2017-10-18 2017-10-16 4.190 2,380,000 +46,000 0.21% 9,972,200
2017-10-17 2017-10-13 4.180 2,334,000 +52,000 0.20% 9,756,120
2017-10-16 2017-10-12 4.180 2,282,000 +62,000 0.20% 9,538,760
2017-10-13 2017-10-11 4.150 2,220,000 -64,000 0.19% 9,213,000
2017-10-12 2017-10-10 4.140 2,284,000 +34,000 0.20% 9,455,760
2017-10-11 2017-10-09 4.140 2,250,000 +74,000 0.20% 9,315,000
2017-10-10 2017-10-06 4.100 2,176,000 -212,000 0.19% 8,921,600
2017-10-09 2017-10-04 4.150 2,388,000 -84,000 0.21% 9,910,200
2017-10-06 2017-10-03 4.190 2,472,000 +84,000 0.21% 10,357,680
2017-10-04 2017-09-29 4.210 2,388,000 +102,000 0.21% 10,053,480
2017-10-03 2017-09-28 4.200 2,286,000 -94,000 0.20% 9,601,200
2017-09-29 2017-09-27 4.030 2,380,000 -62,000 0.21% 9,591,400
2017-09-28 2017-09-26 4.010 2,442,000 +20,000 0.21% 9,792,420
2017-09-27 2017-09-25 4.010 2,422,000 +94,000 0.21% 9,712,220
2017-09-26 2017-09-22 4.010 2,328,000 +226,000 0.20% 9,335,280
2017-09-25 2017-09-21 4.020 2,102,000 +226,000 0.18% 8,450,040
2017-09-22 2017-09-20 4.010 1,876,000 -132,000 0.16% 7,522,760
2017-09-21 2017-09-19 4.000 2,008,000 -152,000 0.17% 8,032,000
2017-09-20 2017-09-18 4.000 2,160,000 +72,000 0.19% 8,640,000
2017-09-19 2017-09-15 4.020 2,088,000 -104,000 0.18% 8,393,760
2017-09-18 2017-09-14 4.000 2,192,000 +42,000 0.19% 8,768,000
2017-09-15 2017-09-13 4.020 2,150,000 -102,000 0.19% 8,643,000
2017-09-14 2017-09-12 4.030 2,252,000 -14,000 0.20% 9,075,560
2017-09-13 2017-09-11 4.030 2,266,000 +110,000 0.20% 9,131,980
2017-09-12 2017-09-08 4.100 2,156,000 +72,000 0.19% 8,839,600
2017-09-11 2017-09-07 4.130 2,084,000 +34,000 0.18% 8,606,920
2017-09-08 2017-09-06 4.170 2,050,000 -38,000 0.18% 8,548,500
2017-09-07 2017-09-05 4.200 2,088,000 -204,000 0.18% 8,769,600
2017-09-06 2017-09-04 4.170 2,292,000 -68,000 0.20% 9,557,640
2017-09-05 2017-09-01 4.210 2,360,000 +88,000 0.21% 9,935,600
2017-09-04 2017-08-31 4.330 2,272,000 +72,000 0.20% 9,837,760
2017-09-01 2017-08-30 4.100 2,200,000 +46,000 0.19% 9,020,000
2017-08-31 2017-08-29 4.140 2,154,000 -64,000 0.19% 8,917,560
2017-08-30 2017-08-28 4.140 2,218,000 -68,000 0.19% 9,182,520
2017-08-29 2017-08-25 4.140 2,286,000 -86,000 0.20% 9,464,040
2017-08-28 2017-08-24 4.130 2,372,000 +40,000 0.21% 9,796,360
2017-08-25 2017-08-22 4.090 2,332,000 +42,000 0.20% 9,537,880
2017-08-24 2017-08-21 4.060 2,290,000 -56,000 0.20% 9,297,400
2017-08-22 2017-08-18 4.040 2,346,000 +66,000 0.20% 9,477,840
2017-08-21 2017-08-17 4.060 2,280,000 -120,000 0.20% 9,256,800
2017-08-18 2017-08-16 4.030 2,400,000 +42,000 0.21% 9,672,000
2017-08-17 2017-08-15 4.000 2,358,000 -74,000 0.21% 9,432,000
2017-08-16 2017-08-14 4.010 2,432,000 -18,000 0.21% 9,752,320
2017-08-15 2017-08-11 4.040 2,450,000 +48,000 0.21% 9,898,000
2017-08-14 2017-08-10 4.020 2,402,000 -24,000 0.21% 9,656,040
2017-08-11 2017-08-09 4.080 2,426,000 +4,000 0.21% 9,898,080
2017-08-10 2017-08-08 4.110 2,422,000 +44,000 0.21% 9,954,420
2017-08-09 2017-08-07 4.080 2,378,000 -54,000 0.21% 9,702,240
2017-08-08 2017-08-04 4.030 2,432,000 +94,000 0.21% 9,800,960
2017-08-07 2017-08-03 4.020 2,338,000 +48,000 0.20% 9,398,760
2017-08-04 2017-08-02 4.020 2,290,000 +18,000 0.20% 9,205,800
2017-08-03 2017-08-01 4.020 2,272,000 -130,000 0.20% 9,133,440
2017-08-02 2017-07-31 4.040 2,402,000 +42,000 0.21% 9,704,080
2017-08-01 2017-07-28 4.020 2,360,000 +150,000 0.21% 9,487,200
2017-07-31 2017-07-27 4.020 2,210,000 +34,000 0.19% 8,884,200
2017-07-28 2017-07-26 4.020 2,176,000 -70,000 0.19% 8,747,520
2017-07-27 2017-07-25 4.030 2,246,000 -56,000 0.20% 9,051,380
2017-07-26 2017-07-24 4.020 2,302,000 -80,000 0.20% 9,254,040
2017-07-25 2017-07-21 4.040 2,382,000 -40,000 0.21% 9,623,280
2017-07-24 2017-07-20 4.060 2,422,000 +64,000 0.21% 9,833,320
2017-07-21 2017-07-19 4.090 2,358,000 +192,000 0.21% 9,644,220
2017-07-20 2017-07-18 4.070 2,166,000 +276,000 0.19% 8,815,620
2017-07-19 2017-07-17 4.040 1,890,000 +98,000 0.16% 7,635,600
2017-07-18 2017-07-14 4.080 1,792,000 -66,000 0.16% 7,311,360
2017-07-17 2017-07-13 4.090 1,858,000 -222,000 0.16% 7,599,220
2017-07-14 2017-07-12 4.110 2,080,000 -382,000 0.18% 8,548,800
2017-07-13 2017-07-11 4.110 2,462,000 +152,000 0.21% 10,118,820
2017-07-12 2017-07-10 4.130 2,310,000 +210,000 0.20% 9,540,300
2017-07-11 2017-07-07 4.140 2,100,000 +52,000 0.18% 8,694,000
2017-07-10 2017-07-06 4.230 2,048,000 -120,000 0.18% 8,663,040
2017-07-07 2017-07-05 4.300 2,168,000 -188,000 0.19% 9,322,400
2017-07-06 2017-07-04 4.350 2,356,000 +116,000 0.20% 10,248,600
2017-07-05 2017-07-03 4.380 2,240,000 +178,000 0.19% 9,811,200
2017-07-04 2017-06-30 4.370 2,062,000 +264,000 0.18% 9,010,940
2017-07-03 2017-06-29 4.290 1,798,000 +296,000 0.16% 7,713,420
2017-06-30 2017-06-28 4.240 1,502,000 -426,000 0.13% 6,368,480
2017-06-29 2017-06-27 4.080 1,928,000 -196,000 0.17% 7,866,240
2017-06-28 2017-06-26 4.080 2,124,000 +132,000 0.18% 8,665,920
2017-06-27 2017-06-23 4.090 1,992,000 -156,000 0.17% 8,147,280
2017-06-26 2017-06-22 4.130 2,148,000 +166,000 0.19% 8,871,240
2017-06-22 2017-06-20 4.110 1,982,000 -236,000 0.17% 8,146,020
2017-06-21 2017-06-19 4.130 2,218,000 -260,000 0.19% 9,160,340
2017-06-20 2017-06-16 4.170 2,478,000 +178,000 0.22% 10,333,260
2017-06-19 2017-06-15 4.140 2,300,000 +108,000 0.20% 9,522,000
2017-06-16 2017-06-14 4.130 2,192,000 +232,000 0.19% 9,052,960
2017-06-15 2017-06-13 4.100 1,960,000 -194,000 0.17% 8,036,000
2017-06-14 2017-06-12 4.130 2,154,000 -334,000 0.19% 8,896,020
2017-06-13 2017-06-09 4.190 2,488,000 +162,000 0.22% 10,424,720
2017-06-12 2017-06-08 4.280 2,326,000 +54,000 0.20% 9,955,280
2017-06-09 2017-06-07 4.280 2,272,000 -178,000 0.20% 9,724,160
2017-06-08 2017-06-06 4.250 2,450,000 -66,000 0.21% 10,412,500
2017-06-07 2017-06-05 4.250 2,516,000 +122,000 0.22% 10,693,000
2017-06-06 2017-06-02 4.270 2,394,000 +178,000 0.21% 10,222,380
2017-06-05 2017-06-01 4.310 2,216,000 +104,000 0.19% 9,550,960
2017-06-02 2017-05-31 4.260 2,112,000 -134,000 0.18% 8,997,120
2017-06-01 2017-05-29 4.120 2,246,000 -104,000 0.20% 9,253,520
2017-05-31 2017-05-26 4.150 2,350,000 -186,000 0.20% 9,752,500
2017-05-29 2017-05-25 4.150 2,536,000 +282,000 0.22% 10,524,400
2017-05-26 2017-05-24 4.290 2,254,000 +110,000 0.20% 9,669,660
2017-05-25 2017-05-23 4.320 2,144,000 -364,000 0.19% 9,262,080
2017-05-23 2017-05-19 4.330 2,508,000 +34,000 0.22% 10,859,640
2017-05-22 2017-05-18 4.350 2,474,000 +378,000 0.22% 10,761,900
2017-05-19 2017-05-17 4.400 2,096,000 -142,000 0.18% 9,222,400
2017-05-18 2017-05-16 4.400 2,238,000 -254,000 0.19% 9,847,200
2017-05-17 2017-05-15 4.460 2,492,000 +250,000 0.22% 11,114,320
2017-05-16 2017-05-12 4.360 2,242,000 -64,000 0.19% 9,775,120
2017-05-15 2017-05-11 4.400 2,306,000 -212,000 0.20% 10,146,400
2017-05-12 2017-05-10 4.420 2,518,000 +70,000 0.22% 11,129,560
2017-05-11 2017-05-09 4.430 2,448,000 +102,000 0.21% 10,844,640
2017-05-10 2017-05-08 4.440 2,346,000 +72,000 0.20% 10,416,240
2017-05-09 2017-05-05 4.460 2,274,000 -36,000 0.20% 10,142,040
2017-05-08 2017-05-04 4.390 2,310,000 -80,000 0.20% 10,140,900
2017-05-05 2017-05-02 4.460 2,390,000 -30,000 0.21% 10,659,400
2017-05-04 2017-04-28 4.430 2,420,000 +68,000 0.21% 10,720,600
2017-05-02 2017-04-27 4.290 2,352,000 +44,000 0.20% 10,090,080
2017-04-28 2017-04-26 4.270 2,308,000 -114,000 0.20% 9,855,160
2017-04-27 2017-04-25 4.330 2,422,000 -124,000 0.21% 10,487,260
2017-04-26 2017-04-24 4.340 2,546,000 +18,000 0.22% 11,049,640
2017-04-25 2017-04-21 4.330 2,528,000 +86,000 0.22% 10,946,240
2017-04-24 2017-04-20 4.300 2,442,000 +46,000 0.21% 10,500,600
2017-04-21 2017-04-19 4.340 2,396,000 -60,000 0.21% 10,398,640
2017-04-20 2017-04-18 4.410 2,456,000 -94,000 0.21% 10,830,960
2017-04-19 2017-04-13 4.400 2,550,000 +84,000 0.22% 11,220,000
2017-04-18 2017-04-12 4.480 2,466,000 +102,000 0.21% 11,047,680
2017-04-13 2017-04-11 4.510 2,364,000 +84,000 0.21% 10,661,640
2017-04-12 2017-04-10 4.590 2,280,000 -180,000 0.20% 10,465,200
2017-04-11 2017-04-07 4.580 2,460,000 -52,000 0.21% 11,266,800
2017-04-10 2017-04-06 4.670 2,512,000 +44,000 0.22% 11,731,040
2017-04-07 2017-04-05 4.730 2,468,000 +122,000 0.21% 11,673,640
2017-04-06 2017-04-03 4.770 2,346,000 +116,000 0.20% 11,190,420
2017-04-05 2017-03-31 4.770 2,230,000 -114,000 0.19% 10,637,100
2017-04-03 2017-03-30 4.790 2,344,000 -120,000 0.20% 11,227,760
2017-03-31 2017-03-29 4.790 2,464,000 +152,000 0.21% 11,802,560
2017-03-30 2017-03-28 4.830 2,312,000 +78,000 0.20% 11,166,960
2017-03-29 2017-03-27 4.930 2,234,000 -106,000 0.19% 11,013,620
2017-03-28 2017-03-24 4.970 2,340,000 -80,000 0.20% 11,629,800
2017-03-27 2017-03-23 4.970 2,420,000 +48,000 0.21% 12,027,400
2017-03-24 2017-03-22 4.960 2,372,000 +84,000 0.21% 11,765,120
2017-03-23 2017-03-21 4.970 2,288,000 +246,000 0.20% 11,371,360
2017-03-22 2017-03-20 5.010 2,042,000 -10,000 0.18% 10,230,420
2017-03-21 2017-03-17 5.010 2,052,000 -134,000 0.18% 10,280,520
2017-03-20 2017-03-16 5.050 2,186,000 +242,000 0.19% 11,039,300
2017-03-17 2017-03-15 5.050 1,944,000 +228,000 0.17% 9,817,200
2017-03-16 2017-03-14 5.030 1,716,000 -206,000 0.15% 8,631,480
2017-03-15 2017-03-13 5.020 1,922,000 -266,000 0.17% 9,648,440
2017-03-14 2017-03-10 5.080 2,188,000 -288,000 0.19% 11,115,040
2017-03-13 2017-03-09 5.090 2,476,000 +236,000 0.22% 12,602,840
2017-03-10 2017-03-08 5.070 2,240,000 +100,000 0.19% 11,356,800
2017-03-09 2017-03-07 5.100 2,140,000 +212,000 0.19% 10,914,000
2017-03-08 2017-03-06 5.150 1,928,000 -8,000 0.17% 9,929,200
2017-03-06 2017-03-02 5.080 1,936,000 -286,000 0.17% 9,834,880
2017-03-03 2017-03-01 5.090 2,222,000 +326,000 0.19% 11,309,980
2017-03-02 2017-02-28 5.110 1,896,000 +490,000 0.16% 9,688,560
2017-03-01 2017-02-27 5.060 1,406,000 -358,000 0.12% 7,114,360
2017-02-28 2017-02-24 5.060 1,764,000 -338,000 0.15% 8,925,840
2017-02-27 2017-02-23 5.090 2,102,000 -328,000 0.18% 10,699,180
2017-02-24 2017-02-22 5.080 2,430,000 +102,000 0.21% 12,344,400
2017-02-23 2017-02-21 5.080 2,328,000 +256,000 0.20% 11,826,240
2017-02-22 2017-02-20 5.100 2,072,000 +390,000 0.18% 10,567,200
2017-02-21 2017-02-17 5.100 1,682,000 -350,000 0.15% 8,578,200
2017-02-20 2017-02-16 5.110 2,032,000 -384,000 0.18% 10,383,520
2017-02-17 2017-02-15 5.100 2,416,000 +286,000 0.21% 12,321,600
2017-02-16 2017-02-14 5.080 2,130,000 +322,000 0.19% 10,820,400
2017-02-15 2017-02-13 5.070 1,808,000 -90,000 0.16% 9,166,560
2017-02-14 2017-02-10 4.960 1,898,000 -224,000 0.17% 9,414,080
2017-02-13 2017-02-09 4.920 2,122,000 -100,000 0.18% 10,440,240
2017-02-10 2017-02-08 4.970 2,222,000 -120,000 0.19% 11,043,340
2017-02-09 2017-02-07 4.970 2,342,000 -112,000 0.20% 11,639,740
2017-02-08 2017-02-06 5.030 2,454,000 +270,000 0.21% 12,343,620
2017-02-07 2017-02-03 5.060 2,184,000 +298,000 0.19% 11,051,040
2017-02-06 2017-02-02 5.080 1,886,000 -128,000 0.16% 9,580,880
2017-02-03 2017-02-01 5.070 2,014,000 -202,000 0.18% 10,210,980
2017-02-02 2017-01-27 5.110 2,216,000 +56,000 0.19% 11,323,760
2017-02-01 2017-01-25 5.070 2,160,000 -348,000 0.19% 10,951,200
2017-01-25 2017-01-23 5.010 2,508,000 +336,000 0.22% 12,565,080
2017-01-24 2017-01-20 4.950 2,172,000 -82,000 0.19% 10,751,400
2017-01-23 2017-01-19 4.990 2,254,000 -274,000 0.20% 11,247,460
2017-01-20 2017-01-18 4.960 2,528,000 +90,000 0.22% 12,538,880
2017-01-19 2017-01-17 4.990 2,438,000 +254,000 0.21% 12,165,620
2017-01-18 2017-01-16 4.980 2,184,000 -160,000 0.19% 10,876,320
2017-01-17 2017-01-13 5.020 2,344,000 +180,000 0.20% 11,766,880
2017-01-16 2017-01-12 5.020 2,164,000 -210,000 0.19% 10,863,280
2017-01-13 2017-01-11 5.020 2,374,000 +136,000 0.21% 11,917,480
2017-01-12 2017-01-10 5.010 2,238,000 +18,000 0.19% 11,212,380
2017-01-11 2017-01-09 5.060 2,220,000 -100,000 0.19% 11,233,200
2017-01-10 2017-01-06 5.040 2,320,000 -256,000 0.20% 11,692,800
2017-01-09 2017-01-05 5.110 2,576,000 +254,000 0.22% 13,163,360
2017-01-06 2017-01-04 5.220 2,322,000 +262,000 0.20% 12,120,840
2017-01-05 2017-01-03 5.210 2,060,000 -12,000 0.18% 10,732,600
2017-01-04 2016-12-30 5.350 2,072,000 -106,000 0.18% 11,085,200
2017-01-03 2016-12-29 5.000 2,178,000 +356,000 0.19% 10,890,000
2016-12-30 2016-12-28 4.970 1,822,000 -314,000 0.16% 9,055,340
2016-12-29 2016-12-23 5.050 2,136,000 -368,000 0.19% 10,786,800
2016-12-28 2016-12-22 5.040 2,504,000 +86,000 0.22% 12,620,160
2016-12-23 2016-12-21 5.040 2,418,000 +96,000 0.21% 12,186,720
2016-12-22 2016-12-20 5.020 2,322,000 +466,000 0.20% 11,656,440
2016-12-21 2016-12-19 4.990 1,856,000 +508,000 0.16% 9,261,440
2016-12-20 2016-12-16 4.980 1,348,000 -382,000 0.12% 6,713,040
2016-12-19 2016-12-15 4.970 1,730,000 -226,000 0.15% 8,598,100
2016-12-16 2016-12-14 5.000 1,956,000 -402,000 0.17% 9,780,000
2016-12-15 2016-12-13 4.950 2,358,000 -90,000 0.21% 11,672,100
2016-12-14 2016-12-12 4.860 2,448,000 +112,000 0.21% 11,897,280
2016-12-13 2016-12-09 4.840 2,336,000 +136,000 0.20% 11,306,240
2016-12-12 2016-12-08 4.850 2,200,000 +248,000 0.19% 10,670,000
2016-12-09 2016-12-07 4.860 1,952,000 -154,000 0.17% 9,486,720
2016-12-08 2016-12-06 4.800 2,106,000 +92,000 0.18% 10,108,800
2016-12-07 2016-12-05 4.770 2,014,000 -214,000 0.18% 9,606,780
2016-12-05 2016-12-01 4.820 2,228,000 -266,000 0.19% 10,738,960
2016-12-01 2016-11-29 4.600 2,494,000 -56,000 0.22% 11,472,400
2016-11-30 2016-11-28 4.560 2,550,000 +112,000 0.22% 11,628,000
2016-11-29 2016-11-25 4.570 2,438,000 -20,000 0.21% 11,141,660
2016-11-28 2016-11-24 4.490 2,458,000 -154,000 0.21% 11,036,420
2016-11-25 2016-11-23 4.440 2,612,000 +116,000 0.23% 11,597,280
2016-11-24 2016-11-22 4.500 2,496,000 +98,000 0.22% 11,232,000
2016-11-23 2016-11-21 4.630 2,398,000 -80,000 0.21% 11,102,740
2016-11-22 2016-11-18 4.790 2,478,000 -52,000 0.22% 11,869,620
2016-11-21 2016-11-17 4.880 2,530,000 +130,000 0.22% 12,346,400
2016-11-18 2016-11-16 4.890 2,400,000 -64,000 0.21% 11,736,000
2016-11-17 2016-11-15 4.940 2,464,000 -128,000 0.21% 12,172,160
2016-11-16 2016-11-14 5.040 2,592,000 +124,000 0.23% 13,063,680
2016-11-15 2016-11-11 5.040 2,468,000 +14,000 0.21% 12,438,720
2016-11-14 2016-11-10 5.010 2,454,000 -132,000 0.21% 12,294,540
2016-11-11 2016-11-09 4.850 2,586,000 +128,000 0.22% 12,542,100
2016-11-10 2016-11-08 5.010 2,458,000 +24,000 0.21% 12,314,580
2016-11-09 2016-11-07 5.030 2,434,000 +132,000 0.21% 12,243,020
2016-11-08 2016-11-04 5.040 2,302,000 -126,000 0.20% 11,602,080
2016-11-07 2016-11-03 5.030 2,428,000 -54,000 0.21% 12,212,840
2016-11-04 2016-11-02 5.020 2,482,000 -86,000 0.22% 12,459,640
2016-11-03 2016-11-01 5.050 2,568,000 +130,000 0.22% 12,968,400
2016-11-02 2016-10-31 5.050 2,438,000 +146,000 0.21% 12,311,900
2016-11-01 2016-10-28 5.040 2,292,000 -6,000 0.20% 11,551,680
2016-10-31 2016-10-27 5.090 2,298,000 -108,000 0.20% 11,696,820
2016-10-28 2016-10-26 5.100 2,406,000 +6,000 0.21% 12,270,600
2016-10-26 2016-10-24 5.150 2,400,000 +166,000 0.21% 12,360,000
2016-10-24 2016-10-19 5.140 2,234,000 +292,000 0.19% 11,482,760
2016-10-20 2016-10-18 5.220 1,942,000 -88,000 0.17% 10,137,240
2016-10-19 2016-10-17 5.290 2,030,000 -188,000 0.18% 10,738,700
2016-10-18 2016-10-14 5.290 2,218,000 -256,000 0.19% 11,733,220
2016-10-17 2016-10-13 5.300 2,474,000 +372,000 0.22% 13,112,200
2016-10-14 2016-10-12 5.250 2,102,000 +324,000 0.18% 11,035,500
2016-10-13 2016-10-11 5.220 1,778,000 -390,000 0.15% 9,281,160
2016-10-07 2016-10-05 5.440 2,168,000 +106,000 0.19% 11,793,920
2016-10-06 2016-10-04 5.470 2,062,000 +32,000 0.18% 11,279,140
2016-10-05 2016-10-03 5.490 2,030,000 -250,000 0.18% 11,144,700
2016-10-04 2016-09-30 5.490 2,280,000 -166,000 0.20% 12,517,200
2016-10-03 2016-09-29 5.480 2,446,000 +142,000 0.21% 13,404,080
2016-09-26 2016-09-22 5.420 2,304,000 +808,000 0.20% 12,487,680
2016-09-23 2016-09-21 5.460 1,496,000 -200,000 0.13% 8,168,160
2016-09-22 2016-09-20 5.360 1,696,000 -500,000 0.15% 9,090,560
2016-09-21 2016-09-19 5.450 2,196,000 -382,000 0.19% 11,968,200
2016-09-19 2016-09-14 5.140 2,578,000 +110,000 0.22% 13,250,920
2016-09-15 2016-09-13 5.160 2,468,000 -36,000 0.21% 12,734,880
2016-09-14 2016-09-12 5.150 2,504,000 +196,000 0.22% 12,895,600
2016-09-13 2016-09-09 5.210 2,308,000 -108,000 0.20% 12,024,680
2016-09-12 2016-09-08 5.160 2,416,000 +120,000 0.21% 12,466,560
2016-09-09 2016-09-07 5.190 2,296,000 -70,000 0.20% 11,916,240
2016-09-07 2016-09-05 5.050 2,366,000 -88,000 0.21% 11,948,300
2016-09-01 2016-08-30 4.550 2,454,000 -206,000 0.21% 11,165,700
2016-08-30 2016-08-26 4.510 2,660,000 +90,000 0.23% 11,996,600
2016-08-29 2016-08-25 4.480 2,570,000 +172,000 0.22% 11,513,600
2016-08-25 2016-08-23 4.250 2,398,000 -70,000 0.21% 10,191,500
2016-08-24 2016-08-22 4.250 2,468,000 -124,000 0.21% 10,489,000
2016-08-23 2016-08-19 4.260 2,592,000 -6,000 0.22% 11,041,920
2016-08-22 2016-08-18 4.330 2,598,000 -94,000 0.23% 11,249,340
2016-08-19 2016-08-17 4.350 2,692,000 -154,000 0.23% 11,710,200
2016-08-17 2016-08-15 4.370 2,846,000 +6,000 0.25% 12,437,020
2016-08-04 2016-08-01 4.180 2,840,000 +70,000 0.25% 11,871,200
2016-08-03 2016-07-29 4.150 2,770,000 +338,000 0.24% 11,495,500
2016-08-01 2016-07-28 4.450 2,432,000 +142,000 0.21% 10,822,400
2016-07-28 2016-07-26 4.900 2,290,000 -500,000 0.20% 11,221,000
2016-07-22 2016-07-20 4.880 2,790,000 +16,000 0.24% 13,615,200
2016-07-20 2016-07-18 4.760 2,774,000 -4,000 0.24% 13,204,240
2016-07-13 2016-07-11 4.820 2,778,000 +450,000 0.24% 13,389,960
2016-07-11 2016-07-07 4.870 2,328,000 -450,000 0.20% 11,337,360
2016-07-05 2016-06-30 4.800 2,778,000 +150,000 0.24% 13,334,400
2016-07-04 2016-06-29 4.840 2,628,000 -150,000 0.23% 12,719,520
2016-06-28 2016-06-24 4.630 2,778,000 -14,000 0.24% 12,862,140
2016-06-24 2016-06-22 4.640 2,792,000 +50,000 0.24% 12,954,880
2016-06-23 2016-06-21 4.570 2,742,000 +92,000 0.24% 12,530,940
2016-06-22 2016-06-20 4.490 2,650,000 -6,000 0.23% 11,898,500
2016-06-21 2016-06-17 4.460 2,656,000 +390,000 0.23% 11,845,760
2016-06-16 2016-06-14 4.210 2,266,000 -400,000 0.20% 9,539,860
2016-06-14 2016-06-10 4.330 2,666,000 +4,000 0.23% 11,543,780
2016-06-07 2016-06-03 4.180 2,662,000 +8,000 0.23% 11,127,160
2016-06-03 2016-06-01 4.080 2,654,000 -100,000 0.23% 10,828,320
2016-06-02 2016-05-31 4.070 2,754,000 +506,000 0.24% 11,208,780
2016-05-31 2016-05-27 4.070 2,248,000 -400,000 0.19% 9,149,360
2016-05-30 2016-05-26 4.080 2,648,000 -172,000 0.23% 10,803,840
2016-05-27 2016-05-25 4.060 2,820,000 +12,000 0.24% 11,449,200
2016-05-09 2016-05-05 3.540 2,808,000 +32,000 0.24% 9,940,320
2016-05-05 2016-05-03 3.530 2,776,000 +20,000 0.24% 9,799,280
2016-04-01 2016-03-30 3.980 2,756,000 -30,000 0.24% 10,968,880
2016-03-31 2016-03-29 3.910 2,786,000 -40,000 0.24% 10,893,260
2016-02-22 2016-02-18 3.140 2,826,000 +76,000 0.24% 8,873,640
2016-02-19 2016-02-17 3.110 2,750,000 +130,000 0.24% 8,552,500
2016-02-16 2016-02-12 3.170 2,620,000 +160,000 0.23% 8,305,400
2016-02-15 2016-02-11 3.330 2,460,000 +256,000 0.21% 8,191,800
2016-02-12 2016-02-05 3.290 2,204,000 -62,000 0.19% 7,251,160
2016-02-11 2016-02-04 3.240 2,266,000 -100,000 0.20% 7,341,840
2016-02-05 2016-02-03 3.120 2,366,000 +70,000 0.21% 7,381,920
2016-02-01 2016-01-28 3.030 2,296,000 +80,000 0.20% 6,956,880
2016-01-29 2016-01-27 3.060 2,216,000 +44,000 0.19% 6,780,960
2016-01-28 2016-01-26 3.040 2,172,000 -462,000 0.19% 6,602,880
2016-01-26 2016-01-22 3.050 2,634,000 -80,000 0.23% 8,033,700
2016-01-25 2016-01-21 2.950 2,714,000 +120,000 0.24% 8,006,300
2016-01-22 2016-01-20 2.950 2,594,000 +360,000 0.22% 7,652,300
2016-01-21 2016-01-19 3.080 2,234,000 +20,000 0.19% 6,880,720
2016-01-20 2016-01-18 3.050 2,214,000 +30,000 0.19% 6,752,700
2016-01-19 2016-01-15 3.040 2,184,000 +40,000 0.19% 6,639,360
2016-01-18 2016-01-14 3.040 2,144,000 -800,000 0.19% 6,517,760
2016-01-11 2016-01-07 3.000 2,944,000 +164,000 0.26% 8,832,000
2016-01-07 2016-01-05 3.120 2,780,000 +82,000 0.24% 8,673,600
2016-01-06 2016-01-04 3.110 2,698,000 +20,000 0.23% 8,390,780
2016-01-05 2015-12-31 3.250 2,678,000 +136,000 0.23% 8,703,500
2016-01-04 2015-12-29 3.150 2,542,000 +316,000 0.22% 8,007,300
2015-12-30 2015-12-28 3.150 2,226,000 +368,000 0.19% 7,011,900
2015-12-29 2015-12-24 3.150 1,858,000 +286,000 0.16% 5,852,700
2015-12-28 2015-12-22 3.070 1,572,000 +92,000 0.14% 4,826,040
2015-12-23 2015-12-21 3.020 1,480,000 +154,000 0.13% 4,469,600
2015-12-22 2015-12-18 3.000 1,326,000 +192,000 0.11% 3,978,000
2015-12-18 2015-12-16 3.030 1,134,000 +586,000 0.10% 3,436,020
2015-12-17 2015-12-15 2.990 548,000 +400,000 0.05% 1,638,520
2015-12-16 2015-12-14 3.040 148,000 +148,000 0.01% 449,920
2015-03-30 2015-03-26 4.220 0 -24,000
2015-03-27 2015-03-25 4.310 24,000 -14,000 0.00% 103,440
2015-03-20 2015-03-18 4.090 38,000 -12,000 0.00% 155,420
2015-03-17 2015-03-13 3.790 50,000 -10,000 0.01% 189,500
2015-03-11 2015-03-09 3.210 60,000 -18,000 0.01% 192,600
2015-03-05 2015-03-03 3.320 78,000 +14,000 0.01% 258,960
2015-03-04 2015-03-02 3.280 64,000 +4,000 0.01% 209,920
2015-02-27 2015-02-25 3.080 60,000 -52,000 0.01% 184,800
2015-02-25 2015-02-23 3.110 112,000 +32,000 0.01% 348,320
2015-02-24 2015-02-18 2.910 80,000 +20,000 0.01% 232,800
2015-02-03 2015-01-30 2.570 60,000 -18,000 0.01% 154,200
2015-02-02 2015-01-29 2.670 78,000 +6,000 0.01% 208,260
2015-01-28 2015-01-26 2.270 72,000 -22,000 0.01% 163,440
2015-01-27 2015-01-23 2.130 94,000 +6,000 0.01% 200,220
2015-01-23 2015-01-21 2.120 88,000 +58,000 0.01% 186,560
2014-12-05 2014-12-03 1.820 30,000 +30,000 0.00% 54,600
2014-11-14 2014-11-12 1.880 0 -72,000
2014-10-24 2014-10-22 1.730 72,000 +72,000 0.01% 124,560
2014-09-23 2014-09-19 1.240 0 -160,000
2014-09-18 2014-09-16 1.360 160,000 +160,000 0.03% 217,600
2010-11-12 2010-11-10 1.275 0 -48,619
2010-11-05 2010-11-03 1.131 48,619 +48,619 0.02% 55,000
2007-06-26 2007-06-22 1.479 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top