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: SPS SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.385 0 +0
2025-10-13 2025-10-09 0.395 0 +0
2025-10-10 2025-10-08 0.400 0 +0
2025-10-09 2025-10-06 0.400 0 +0
2025-10-08 2025-10-03 0.430 0 +0
2025-10-06 2025-10-02 0.435 0 +0
2025-10-03 2025-09-30 0.410 0 +0
2025-10-02 2025-09-29 0.405 0 +0
2025-09-30 2025-09-26 0.410 0 +0
2025-09-29 2025-09-25 0.410 0 +0
2025-09-26 2025-09-24 0.420 0 +0
2025-09-25 2025-09-23 0.420 0 +0
2025-09-24 2025-09-22 0.400 0 +0
2025-09-23 2025-09-19 0.390 0 +0
2025-09-22 2025-09-18 0.425 0 +0
2025-09-19 2025-09-17 0.380 0 +0
2025-09-18 2025-09-16 0.350 0 +0
2025-09-17 2025-09-15 0.355 0 +0
2025-09-16 2025-09-12 0.365 0 +0
2025-09-15 2025-09-11 0.375 0 +0
2025-09-12 2025-09-10 0.345 0 +0
2025-09-11 2025-09-09 0.355 0 +0
2025-09-10 2025-09-08 0.350 0 +0
2025-09-09 2025-09-05 0.335 0 +0
2025-09-08 2025-09-04 0.320 0 +0
2025-09-05 2025-09-03 0.325 0 +0
2025-09-04 2025-09-02 0.320 0 +0
2025-09-03 2025-09-01 0.310 0 +0
2025-09-02 2025-08-29 0.315 0 +0
2025-09-01 2025-08-28 0.305 0 +0
2025-08-29 2025-08-27 0.325 0 +0
2025-08-28 2025-08-26 0.320 0 +0
2025-08-27 2025-08-25 0.330 0 +0
2025-08-26 2025-08-22 0.335 0 +0
2025-08-25 2025-08-21 0.330 0 +0
2025-08-22 2025-08-20 0.335 0 +0
2025-08-21 2025-08-19 0.340 0 +0
2025-08-20 2025-08-18 0.340 0 +0
2025-08-19 2025-08-15 0.345 0 +0
2025-08-18 2025-08-14 0.350 0 +0
2025-08-15 2025-08-13 0.340 0 +0
2025-08-14 2025-08-12 0.350 0 +0
2025-08-13 2025-08-11 0.350 0 +0
2025-08-12 2025-08-08 0.355 0 +0
2025-08-11 2025-08-07 0.355 0 +0
2025-08-08 2025-08-06 0.355 0 +0
2025-08-07 2025-08-05 0.355 0 +0
2025-08-06 2025-08-04 0.330 0 +0
2025-08-05 2025-08-01 0.320 0 +0
2025-08-04 2025-07-31 0.310 0 +0
2025-08-01 2025-07-30 0.310 0 +0
2025-07-31 2025-07-29 0.310 0 +0
2025-07-30 2025-07-28 0.315 0 +0
2025-07-29 2025-07-25 0.325 0 +0
2025-07-28 2025-07-24 0.335 0 +0
2025-07-25 2025-07-23 0.340 0 +0
2025-07-24 2025-07-22 0.340 0 +0
2025-07-23 2025-07-21 0.345 0 +0
2025-07-22 2025-07-18 0.345 0 +0
2025-07-21 2025-07-17 0.350 0 +0
2025-07-18 2025-07-16 0.360 0 +0
2025-07-17 2025-07-15 0.350 0 +0
2025-07-16 2025-07-14 0.360 0 +0
2025-07-15 2025-07-11 0.360 0 +0
2025-07-14 2025-07-10 0.365 0 +0
2025-07-11 2025-07-09 0.350 0 +0
2025-07-10 2025-07-08 0.340 0 +0
2025-07-09 2025-07-07 0.350 0 +0
2025-07-08 2025-07-04 0.350 0 +0
2025-07-07 2025-07-03 0.330 0 +0
2025-07-04 2025-07-02 0.365 0 +0
2025-07-03 2025-06-30 0.375 0 +0
2025-07-02 2025-06-27 0.395 0 +0
2025-06-30 2025-06-26 0.395 0 +0
2025-06-27 2025-06-25 0.395 0 +0
2025-06-26 2025-06-24 0.380 0 +0
2025-06-25 2025-06-23 0.390 0 +0
2025-06-24 2025-06-20 0.395 0 +0
2025-06-23 2025-06-19 0.400 0 +0
2025-06-20 2025-06-18 0.400 0 +0
2025-06-19 2025-06-17 0.400 0 +0
2025-06-18 2025-06-16 0.410 0 +0
2025-06-17 2025-06-13 0.415 0 +0
2025-06-16 2025-06-12 0.430 0 +0
2025-06-13 2025-06-11 0.450 0 +0
2025-06-12 2025-06-10 0.400 0 +0
2025-06-11 2025-06-09 0.400 0 +0
2025-06-10 2025-06-06 0.400 0 +0
2025-06-09 2025-06-05 0.400 0 +0
2025-06-06 2025-06-04 0.400 0 +0
2025-06-05 2025-06-03 0.345 0 +0
2025-06-04 2025-06-02 0.355 0 +0
2025-06-03 2025-05-30 0.355 0 +0
2025-06-02 2025-05-29 0.355 0 +0
2025-05-30 2025-05-28 0.355 0 +0
2025-05-29 2025-05-27 0.360 0 +0
2025-05-28 2025-05-26 0.365 0 +0
2025-05-27 2025-05-23 0.360 0 +0
2025-05-26 2025-05-22 0.395 0 +0
2025-05-23 2025-05-21 0.375 0 +0
2025-05-22 2025-05-20 0.355 0 +0
2025-05-21 2025-05-19 0.360 0 +0
2025-05-20 2025-05-16 0.345 0 +0
2025-05-19 2025-05-15 0.305 0 +0
2025-05-16 2025-05-14 0.320 0 +0
2025-05-15 2025-05-13 0.260 0 +0
2025-05-14 2025-05-12 0.255 0 +0
2025-05-13 2025-05-09 0.260 0 +0
2025-05-12 2025-05-08 0.260 0 +0
2025-05-09 2025-05-07 0.255 0 +0
2025-05-08 2025-05-06 0.250 0 +0
2025-05-07 2025-05-02 0.265 0 +0
2025-05-06 2025-04-30 0.270 0 +0
2025-05-02 2025-04-29 0.270 0 +0
2025-04-30 2025-04-28 0.270 0 +0
2025-04-29 2025-04-25 0.275 0 +0
2025-04-28 2025-04-24 0.270 0 +0
2025-04-25 2025-04-23 0.270 0 +0
2025-04-24 2025-04-22 0.275 0 +0
2025-04-23 2025-04-17 0.285 0 +0
2025-04-22 2025-04-16 0.285 0 +0
2025-04-17 2025-04-15 0.290 0 +0
2025-04-16 2025-04-14 0.285 0 +0
2025-04-15 2025-04-11 0.290 0 +0
2025-04-14 2025-04-10 0.290 0 +0
2025-04-11 2025-04-09 0.310 0 +0
2025-04-10 2025-04-08 0.330 0 +0
2025-04-09 2025-04-07 0.330 0 +0
2025-04-08 2025-04-03 0.335 0 +0
2025-04-07 2025-04-02 0.335 0 +0
2025-04-03 2025-04-01 0.335 0 +0
2025-04-02 2025-03-31 0.335 0 +0
2025-04-01 2025-03-28 0.335 0 +0
2025-03-31 2025-03-27 0.335 0 +0
2025-03-28 2025-03-26 0.335 0 +0
2025-03-27 2025-03-25 0.320 0 +0
2025-03-26 2025-03-24 0.325 0 +0
2025-03-25 2025-03-21 0.325 0 +0
2025-03-24 2025-03-20 0.335 0 +0
2025-03-21 2025-03-19 0.340 0 +0
2025-03-20 2025-03-18 0.340 0 +0
2025-03-19 2025-03-17 0.350 0 +0
2025-03-18 2025-03-14 0.350 0 +0
2025-03-17 2025-03-13 0.350 0 +0
2025-03-14 2025-03-12 0.350 0 +0
2025-03-13 2025-03-11 0.355 0 +0
2025-03-12 2025-03-10 0.355 0 +0
2025-03-11 2025-03-07 0.355 0 +0
2025-03-10 2025-03-06 0.350 0 +0
2025-03-07 2025-03-05 0.360 0 +0
2025-03-06 2025-03-04 0.375 0 +0
2025-03-05 2025-03-03 0.365 0 +0
2025-03-04 2025-02-28 0.380 0 +0
2025-03-03 2025-02-27 0.380 0 +0
2025-02-28 2025-02-26 0.380 0 +0
2025-02-27 2025-02-25 0.380 0 +0
2025-02-26 2025-02-24 0.385 0 +0
2025-02-25 2025-02-21 0.390 0 +0
2025-02-24 2025-02-20 0.395 0 +0
2025-02-21 2025-02-19 0.380 0 +0
2025-02-20 2025-02-18 0.385 0 +0
2025-02-19 2025-02-17 0.390 0 +0
2025-02-18 2025-02-14 0.380 0 +0
2025-02-17 2025-02-13 0.395 0 +0
2025-02-14 2025-02-12 0.405 0 +0
2025-02-13 2025-02-11 0.410 0 +0
2025-02-12 2025-02-10 0.420 0 +0
2025-02-11 2025-02-07 0.440 0 +0
2025-02-10 2025-02-06 0.440 0 +0
2025-02-07 2025-02-05 0.440 0 +0
2025-02-06 2025-02-04 0.440 0 +0
2025-02-05 2025-02-03 0.445 0 +0
2025-02-04 2025-01-28 0.445 0 +0
2025-02-03 2025-01-24 0.445 0 +0
2025-01-27 2025-01-23 0.445 0 +0
2025-01-24 2025-01-22 0.450 0 +0
2025-01-23 2025-01-21 0.450 0 +0
2025-01-22 2025-01-20 0.450 0 +0
2025-01-21 2025-01-17 0.450 0 +0
2025-01-20 2025-01-16 0.450 0 +0
2025-01-17 2025-01-15 0.450 0 +0
2025-01-16 2025-01-14 0.450 0 +0
2025-01-15 2025-01-13 0.435 0 +0
2025-01-14 2025-01-10 0.435 0 +0
2025-01-13 2025-01-09 0.430 0 +0
2025-01-10 2025-01-08 0.440 0 +0
2025-01-09 2025-01-07 0.440 0 +0
2025-01-08 2025-01-06 0.440 0 +0
2025-01-07 2025-01-03 0.440 0 +0
2025-01-06 2025-01-02 0.440 0 +0
2025-01-03 2024-12-31 0.450 0 +0
2025-01-02 2024-12-27 0.450 0 +0
2024-12-30 2024-12-24 0.460 0 +0
2024-12-27 2024-12-20 0.460 0 +0
2024-12-23 2024-12-19 0.465 0 +0
2024-12-20 2024-12-18 0.465 0 +0
2024-12-19 2024-12-17 0.475 0 +0
2024-12-18 2024-12-16 0.475 0 +0
2024-12-17 2024-12-13 0.475 0 +0
2024-12-16 2024-12-12 0.480 0 +0
2024-12-13 2024-12-11 0.490 0 +0
2024-12-12 2024-12-10 0.490 0 +0
2024-12-11 2024-12-09 0.500 0 +0
2024-12-10 2024-12-06 0.530 0 +0
2024-12-09 2024-12-05 0.530 0 +0
2024-12-06 2024-12-04 0.550 0 +0
2024-12-05 2024-12-03 0.550 0 +0
2024-12-04 2024-12-02 0.590 0 +0
2024-12-03 2024-11-29 0.520 0 +0
2024-12-02 2024-11-28 0.510 0 +0
2024-11-29 2024-11-27 0.500 0 +0
2024-11-28 2024-11-26 0.500 0 +0
2024-11-27 2024-11-25 0.495 0 +0
2024-11-26 2024-11-22 0.495 0 +0
2024-11-25 2024-11-21 0.490 0 +0
2024-11-22 2024-11-20 0.520 0 +0
2024-11-21 2024-11-19 0.530 0 +0
2024-11-20 2024-11-18 0.510 0 +0
2024-11-19 2024-11-15 0.520 0 +0
2024-11-18 2024-11-14 0.510 0 +0
2024-11-15 2024-11-13 0.495 0 +0
2024-11-14 2024-11-12 0.495 0 +0
2024-11-13 2024-11-11 0.520 0 +0
2024-11-12 2024-11-08 0.490 0 +0
2024-11-11 2024-11-07 0.460 0 +0
2024-11-08 2024-11-06 0.465 0 +0
2024-11-07 2024-11-05 0.465 0 +0
2024-11-06 2024-11-04 0.460 0 +0
2024-11-05 2024-11-01 0.465 0 +0
2024-11-04 2024-10-31 0.465 0 +0
2024-11-01 2024-10-30 0.465 0 +0
2024-10-31 2024-10-29 0.470 0 +0
2024-10-30 2024-10-28 0.470 0 +0
2024-10-29 2024-10-25 0.470 0 +0
2024-10-28 2024-10-24 0.485 0 +0
2024-10-25 2024-10-23 0.485 0 +0
2024-10-24 2024-10-22 0.480 0 +0
2024-10-23 2024-10-21 0.480 0 +0
2024-10-22 2024-10-18 0.490 0 +0
2024-10-21 2024-10-17 0.485 0 +0
2024-10-18 2024-10-16 0.500 0 +0
2024-10-17 2024-10-15 0.490 0 +0
2024-10-16 2024-10-14 0.495 0 +0
2024-10-15 2024-10-10 0.465 0 +0
2024-10-14 2024-10-09 0.470 0 +0
2024-10-10 2024-10-08 0.480 0 +0
2024-10-09 2024-10-07 0.495 0 +0
2024-10-08 2024-10-04 0.510 0 +0
2024-10-07 2024-10-03 0.510 0 +0
2024-10-04 2024-10-02 0.500 0 +0
2024-10-03 2024-09-30 0.510 0 +0
2024-10-02 2024-09-27 0.510 0 +0
2024-09-30 2024-09-26 0.500 0 +0
2024-09-27 2024-09-25 0.500 0 +0
2024-09-26 2024-09-24 0.510 0 +0
2024-09-25 2024-09-23 0.500 0 +0
2024-09-24 2024-09-20 0.530 0 +0
2024-09-23 2024-09-19 0.530 0 +0
2024-09-20 2024-09-17 0.560 0 +0
2024-09-19 2024-09-16 0.560 0 +0
2024-09-17 2024-09-13 0.495 0 +0
2024-09-16 2024-09-12 0.495 0 +0
2024-09-13 2024-09-11 0.495 0 +0
2024-09-12 2024-09-10 0.500 0 +0
2024-09-11 2024-09-09 0.500 0 +0
2024-09-10 2024-09-05 0.500 0 +0
2024-09-09 2024-09-04 0.510 0 +0
2024-09-05 2024-09-03 0.500 0 +0
2024-09-04 2024-09-02 0.500 0 +0
2024-09-03 2024-08-30 0.520 0 +0
2024-09-02 2024-08-29 0.550 0 +0
2024-08-30 2024-08-28 0.560 0 +0
2024-08-29 2024-08-27 0.570 0 +0
2024-08-28 2024-08-26 0.580 0 +0
2024-08-27 2024-08-23 0.550 0 +0
2024-08-26 2024-08-22 0.550 0 +0
2024-08-23 2024-08-21 0.550 0 +0
2024-08-22 2024-08-20 0.550 0 +0
2024-08-21 2024-08-19 0.590 0 +0
2024-08-20 2024-08-16 0.540 0 +0
2024-08-19 2024-08-15 0.540 0 +0
2024-08-16 2024-08-14 0.495 0 +0
2024-08-15 2024-08-13 0.550 0 +0
2024-08-14 2024-08-12 0.540 0 +0
2024-08-13 2024-08-09 0.540 0 +0
2024-08-12 2024-08-08 0.530 0 +0
2024-08-09 2024-08-07 0.530 0 +0
2024-08-08 2024-08-06 0.520 0 +0
2024-08-07 2024-08-05 0.500 0 +0
2024-08-06 2024-08-02 0.500 0 +0
2024-08-05 2024-08-01 0.520 0 +0
2024-08-02 2024-07-31 0.510 0 +0
2024-08-01 2024-07-30 0.510 0 +0
2024-07-31 2024-07-29 0.510 0 +0
2024-07-30 2024-07-26 0.510 0 +0
2024-07-29 2024-07-25 0.510 0 +0
2024-07-26 2024-07-24 0.500 0 +0
2024-07-25 2024-07-23 0.520 0 +0
2024-07-24 2024-07-22 0.520 0 +0
2024-07-23 2024-07-19 0.520 0 +0
2024-07-22 2024-07-18 0.520 0 +0
2024-07-19 2024-07-17 0.530 0 +0
2024-07-18 2024-07-16 0.540 0 +0
2024-07-17 2024-07-15 0.530 0 +0
2024-07-16 2024-07-12 0.530 0 +0
2024-07-15 2024-07-11 0.520 0 +0
2024-07-12 2024-07-10 0.510 0 +0
2024-07-11 2024-07-09 0.530 0 +0
2024-07-10 2024-07-08 0.520 0 +0
2024-07-09 2024-07-05 0.500 0 +0
2024-07-08 2024-07-04 0.540 0 +0
2024-07-05 2024-07-03 0.530 0 +0
2024-07-04 2024-07-02 0.520 0 +0
2024-07-03 2024-06-28 0.550 0 +0
2024-07-02 2024-06-27 0.510 0 +0
2024-06-28 2024-06-26 0.510 0 +0
2024-06-27 2024-06-25 0.510 0 +0
2024-06-26 2024-06-24 0.495 0 +0
2024-06-25 2024-06-21 0.550 0 +0
2024-06-24 2024-06-20 0.495 0 +0
2024-06-21 2024-06-19 0.495 0 +0
2024-06-20 2024-06-18 0.530 0 +0
2024-06-19 2024-06-17 0.550 0 +0
2024-06-18 2024-06-14 0.530 0 +0
2024-06-17 2024-06-13 0.520 0 +0
2024-06-14 2024-06-12 0.520 0 +0
2024-06-13 2024-06-11 0.520 0 +0
2024-06-12 2024-06-07 0.520 0 +0
2024-06-11 2024-06-06 0.520 0 +0
2024-06-07 2024-06-05 0.520 0 +0
2024-06-06 2024-06-04 0.540 0 +0
2024-06-05 2024-06-03 0.540 0 +0
2024-06-04 2024-05-31 0.520 0 +0
2024-06-03 2024-05-30 0.530 0 +0
2024-05-31 2024-05-29 0.520 0 +0
2024-05-30 2024-05-28 0.530 0 +0
2024-05-29 2024-05-27 0.540 0 +0
2024-05-28 2024-05-24 0.540 0 +0
2024-05-27 2024-05-23 0.590 0 +0
2024-05-24 2024-05-22 0.590 0 +0
2024-05-23 2024-05-21 0.540 0 +0
2024-05-22 2024-05-20 0.570 0 +0
2024-05-21 2024-05-17 0.610 0 +0
2024-05-20 2024-05-16 0.580 0 +0
2024-05-17 2024-05-14 0.500 0 +0
2024-05-16 2024-05-13 0.390 0 +0
2024-05-14 2024-05-10 0.375 0 +0
2024-05-13 2024-05-09 0.380 0 +0
2024-05-10 2024-05-08 0.365 0 +0
2024-05-09 2024-05-07 0.355 0 +0
2024-05-08 2024-05-06 0.330 0 +0
2024-05-07 2024-05-03 0.300 0 +0
2024-05-06 2024-05-02 0.290 0 +0
2024-05-03 2024-04-30 0.285 0 +0
2024-05-02 2024-04-29 0.290 0 +0
2024-04-30 2024-04-26 0.265 0 +0
2024-04-29 2024-04-25 0.260 0 +0
2024-04-26 2024-04-24 0.290 0 +0
2024-04-25 2024-04-23 0.295 0 +0
2024-04-24 2024-04-22 0.280 0 +0
2024-04-23 2024-04-19 0.240 0 +0
2024-04-22 2024-04-18 0.215 0 +0
2024-04-19 2024-04-17 0.187 0 +0
2024-04-18 2024-04-16 0.174 0 +0
2024-04-17 2024-04-15 0.170 0 +0
2024-04-16 2024-04-12 0.175 0 +0
2024-04-15 2024-04-11 0.175 0 +0
2024-04-12 2024-04-10 0.169 0 +0
2024-04-11 2024-04-09 0.170 0 +0
2024-04-10 2024-04-08 0.170 0 +0
2024-04-09 2024-04-05 0.165 0 +0
2024-04-08 2024-04-03 0.165 0 +0
2024-04-05 2024-04-02 0.165 0 +0
2024-04-03 2024-03-28 0.165 0 +0
2024-04-02 2024-03-27 0.165 0 +0
2024-03-28 2024-03-26 0.170 0 +0
2024-03-27 2024-03-25 0.170 0 +0
2024-03-26 2024-03-22 0.170 0 +0
2024-03-25 2024-03-21 0.160 0 +0
2024-03-22 2024-03-20 0.165 0 +0
2024-03-21 2024-03-19 0.165 0 +0
2024-03-20 2024-03-18 0.160 0 +0
2024-03-19 2024-03-15 0.160 0 +0
2024-03-18 2024-03-14 0.160 0 +0
2024-03-15 2024-03-13 0.159 0 +0
2024-03-14 2024-03-12 0.155 0 +0
2024-03-13 2024-03-11 0.150 0 +0
2024-03-12 2024-03-08 0.150 0 +0
2024-03-11 2024-03-07 0.145 0 +0
2024-03-08 2024-03-06 0.148 0 +0
2024-03-07 2024-03-05 0.152 0 +0
2024-03-06 2024-03-04 0.152 0 +0
2024-03-05 2024-03-01 0.152 0 +0
2024-03-04 2024-02-29 0.152 0 +0
2024-03-01 2024-02-28 0.153 0 +0
2024-02-29 2024-02-27 0.153 0 +0
2024-02-28 2024-02-26 0.150 0 +0
2024-02-27 2024-02-23 0.157 0 +0
2024-02-26 2024-02-22 0.165 0 +0
2024-02-23 2024-02-21 0.135 0 +0
2024-02-22 2024-02-20 0.145 0 +0
2024-02-21 2024-02-19 0.154 0 +0
2024-02-20 2024-02-16 0.154 0 +0
2024-02-19 2024-02-15 0.179 0 +0
2024-02-16 2024-02-14 0.170 0 +0
2024-02-15 2024-02-09 0.170 0 +0
2024-02-14 2024-02-07 0.170 0 +0
2024-02-08 2024-02-06 0.152 0 +0
2024-02-07 2024-02-05 0.154 0 +0
2024-02-06 2024-02-02 0.154 0 +0
2024-02-05 2024-02-01 0.167 0 +0
2024-02-02 2024-01-31 0.180 0 +0
2024-02-01 2024-01-30 0.193 0 +0
2024-01-31 2024-01-29 0.189 0 +0
2024-01-30 2024-01-26 0.200 0 +0
2024-01-29 2024-01-25 0.200 0 +0
2024-01-26 2024-01-24 0.230 0 +0
2024-01-25 2024-01-23 0.250 0 +0
2024-01-24 2024-01-22 0.260 0 +0
2024-01-23 2024-01-19 0.255 0 +0
2024-01-22 2024-01-18 0.249 0 +0
2024-01-19 2024-01-17 0.250 0 +0
2024-01-18 2024-01-16 0.260 0 +0
2024-01-17 2024-01-15 0.255 0 +0
2024-01-16 2024-01-12 0.260 0 +0
2024-01-15 2024-01-11 0.260 0 +0
2024-01-12 2024-01-10 0.248 0 +0
2024-01-11 2024-01-09 0.240 0 +0
2024-01-10 2024-01-08 0.247 0 +0
2024-01-09 2024-01-05 0.249 0 +0
2024-01-08 2024-01-04 0.220 0 +0
2024-01-05 2024-01-03 0.190 0 +0
2024-01-04 2024-01-02 0.190 0 +0
2024-01-03 2023-12-29 0.190 0 +0
2024-01-02 2023-12-28 0.180 0 +0
2023-12-29 2023-12-27 0.183 0 +0
2023-12-28 2023-12-22 0.185 0 +0
2023-12-27 2023-12-21 0.187 0 +0
2023-12-22 2023-12-20 0.195 0 +0
2023-12-21 2023-12-19 0.195 0 +0
2023-12-20 2023-12-18 0.210 0 +0
2023-12-19 2023-12-15 0.210 0 +0
2023-12-18 2023-12-14 0.214 0 +0
2023-12-15 2023-12-13 0.218 0 +0
2023-12-14 2023-12-12 0.250 0 +0
2023-12-13 2023-12-11 0.255 0 +0
2023-12-12 2023-12-08 0.265 0 +0
2023-12-11 2023-12-07 0.255 0 +0
2023-12-08 2023-12-06 0.290 0 +0
2023-12-07 2023-12-05 0.300 0 +0
2023-12-06 2023-12-04 0.310 0 +0
2023-12-05 2023-12-01 0.345 0 +0
2023-12-04 2023-11-30 0.345 0 +0
2023-12-01 2023-11-29 0.345 0 +0
2023-11-30 2023-11-28 0.340 0 +0
2023-11-29 2023-11-27 0.345 0 +0
2023-11-28 2023-11-24 0.350 0 +0
2023-11-27 2023-11-23 0.350 0 +0
2023-11-24 2023-11-22 0.350 0 +0
2023-11-23 2023-11-21 0.350 0 +0
2023-11-22 2023-11-20 0.345 0 +0
2023-11-21 2023-11-17 0.330 0 +0
2023-11-20 2023-11-16 0.325 0 +0
2023-11-17 2023-11-15 0.325 0 +0
2023-11-16 2023-11-14 0.325 0 +0
2023-11-15 2023-11-13 0.345 0 +0
2023-11-14 2023-11-10 0.340 0 +0
2023-11-13 2023-11-09 0.330 0 +0
2023-11-10 2023-11-08 0.350 0 +0
2023-11-09 2023-11-07 0.350 0 +0
2023-11-08 2023-11-06 0.320 0 +0
2023-11-07 2023-11-03 0.310 0 +0
2023-11-06 2023-11-02 0.320 0 +0
2023-11-03 2023-11-01 0.330 0 +0
2023-11-02 2023-10-31 0.330 0 +0
2023-11-01 2023-10-30 0.300 0 +0
2023-10-31 2023-10-27 0.335 0 +0
2023-10-30 2023-10-26 0.320 0 +0
2023-10-27 2023-10-25 0.330 0 +0
2023-10-26 2023-10-24 0.340 0 +0
2023-10-25 2023-10-20 0.365 0 +0
2023-10-24 2023-10-19 0.350 0 +0
2023-10-20 2023-10-18 0.360 0 +0
2023-10-19 2023-10-17 0.370 0 +0
2023-10-18 2023-10-16 0.400 0 +0
2023-10-17 2023-10-13 0.400 0 +0
2023-10-16 2023-10-12 0.415 0 +0
2023-10-13 2023-10-11 0.415 0 +0
2023-10-12 2023-10-10 0.420 0 +0
2023-10-11 2023-10-09 0.420 0 +0
2023-10-10 2023-10-06 0.415 0 +0
2023-10-09 2023-10-05 0.440 0 +0
2023-10-06 2023-10-04 0.430 0 +0
2023-10-05 2023-10-03 0.420 0 +0
2023-10-04 2023-09-29 0.420 0 +0
2023-10-03 2023-09-28 0.410 0 +0
2023-09-29 2023-09-27 0.420 0 +0
2023-09-28 2023-09-26 0.420 0 +0
2023-09-27 2023-09-25 0.430 0 +0
2023-09-26 2023-09-22 0.425 0 +0
2023-09-25 2023-09-21 0.440 0 +0
2023-09-22 2023-09-20 0.450 0 +0
2023-09-21 2023-09-19 0.450 0 +0
2023-09-20 2023-09-18 0.450 0 +0
2023-09-19 2023-09-15 0.450 0 +0
2023-09-18 2023-09-14 0.460 0 +0
2023-09-15 2023-09-13 0.480 0 +0
2023-09-14 2023-09-12 0.500 0 +0
2023-09-13 2023-09-11 0.540 0 +0
2023-09-12 2023-09-07 0.500 0 +0
2023-09-11 2023-09-06 0.560 0 +0
2023-09-07 2023-09-05 0.520 0 +0
2023-09-06 2023-09-04 0.620 0 +0
2023-09-05 2023-08-31 0.470 0 +0
2023-09-04 2023-08-30 0.470 0 +0
2023-08-31 2023-08-29 0.470 0 +0
2023-08-30 2023-08-28 0.470 0 +0
2023-08-29 2023-08-25 0.465 0 +0
2023-08-28 2023-08-24 0.470 0 +0
2023-08-25 2023-08-23 0.470 0 +0
2023-08-24 2023-08-22 0.510 0 +0
2023-08-23 2023-08-21 0.450 0 +0
2023-08-22 2023-08-18 0.470 0 +0
2023-08-21 2023-08-17 0.470 0 +0
2023-08-18 2023-08-16 0.470 0 +0
2023-08-17 2023-08-15 0.450 0 +0
2023-08-16 2023-08-14 0.490 0 +0
2023-08-15 2023-08-11 0.480 0 +0
2023-08-14 2023-08-10 0.480 0 +0
2023-08-11 2023-08-09 0.480 0 +0
2023-08-10 2023-08-08 0.470 0 +0
2023-08-09 2023-08-07 0.490 0 +0
2023-08-08 2023-08-04 0.490 0 +0
2023-08-07 2023-08-03 0.490 0 +0
2023-08-04 2023-08-02 0.480 0 +0
2023-08-03 2023-08-01 0.480 0 +0
2023-08-02 2023-07-31 0.500 0 +0
2023-08-01 2023-07-28 0.480 0 +0
2023-07-31 2023-07-27 0.510 0 +0
2023-07-28 2023-07-26 0.580 0 +0
2023-07-27 2023-07-25 0.580 0 +0
2023-07-26 2023-07-24 0.580 0 +0
2023-07-25 2023-07-21 0.630 0 +0
2023-07-24 2023-07-20 0.640 0 +0
2023-07-21 2023-07-19 0.650 0 +0
2023-07-20 2023-07-18 0.640 0 +0
2023-07-19 2023-07-14 0.660 0 +0
2023-07-18 2023-07-13 0.650 0 +0
2023-07-14 2023-07-12 0.670 0 +0
2023-07-13 2023-07-11 0.640 0 +0
2023-07-12 2023-07-10 0.650 0 +0
2023-07-11 2023-07-07 0.670 0 +0
2023-07-10 2023-07-06 0.660 0 +0
2023-07-07 2023-07-05 0.720 0 +0
2023-07-06 2023-07-04 0.720 0 +0
2023-07-05 2023-07-03 0.700 0 +0
2023-07-04 2023-06-30 0.710 0 +0
2023-07-03 2023-06-29 0.720 0 +0
2023-06-30 2023-06-28 0.730 0 +0
2023-06-29 2023-06-27 0.730 0 +0
2023-06-28 2023-06-26 0.730 0 +0
2023-06-27 2023-06-23 0.740 0 +0
2023-06-26 2023-06-21 0.720 0 +0
2023-06-23 2023-06-20 0.720 0 +0
2023-06-21 2023-06-19 0.720 0 +0
2023-06-20 2023-06-16 0.710 0 +0
2023-06-19 2023-06-15 0.700 0 +0
2023-06-16 2023-06-14 0.750 0 +0
2023-06-15 2023-06-13 0.740 0 +0
2023-06-14 2023-06-12 0.760 0 +0
2023-06-13 2023-06-09 0.760 0 +0
2023-06-12 2023-06-08 0.760 0 +0
2023-06-09 2023-06-07 0.780 0 +0
2023-06-08 2023-06-06 0.800 0 +0
2023-06-07 2023-06-05 0.800 0 +0
2023-06-06 2023-06-02 0.660 0 +0
2023-06-05 2023-06-01 0.540 0 +0
2023-06-02 2023-05-31 0.500 0 +0
2023-06-01 2023-05-30 0.440 0 +0
2023-05-31 2023-05-29 0.400 0 +0
2023-05-30 2023-05-25 0.400 0 +0
2023-05-29 2023-05-24 0.390 0 +0
2023-05-25 2023-05-23 0.380 0 +0
2023-05-24 2023-05-22 0.360 0 +0
2023-05-23 2023-05-19 0.410 0 +0
2023-05-22 2023-05-18 0.390 0 +0
2023-05-19 2023-05-17 0.380 0 +0
2023-05-18 2023-05-16 0.390 0 +0
2023-05-17 2023-05-15 0.390 0 +0
2023-05-16 2023-05-12 0.380 0 +0
2023-05-15 2023-05-11 0.360 0 +0
2023-05-12 2023-05-10 0.370 0 +0
2023-05-11 2023-05-09 0.360 0 +0
2023-05-10 2023-05-08 0.340 0 +0
2023-05-09 2023-05-05 0.330 0 +0
2023-05-08 2023-05-04 0.340 0 +0
2023-05-05 2023-05-03 0.360 0 +0
2023-05-04 2023-05-02 0.330 0 +0
2023-05-03 2023-04-28 0.340 0 +0
2023-05-02 2023-04-27 0.330 0 +0
2023-04-28 2023-04-26 0.330 0 +0
2023-04-27 2023-04-25 0.330 0 +0
2023-04-26 2023-04-24 0.330 0 +0
2023-04-25 2023-04-21 0.330 0 +0
2023-04-24 2023-04-20 0.310 0 +0
2023-04-21 2023-04-19 0.310 0 +0
2023-04-20 2023-04-18 0.290 0 +0
2023-04-19 2023-04-17 0.310 0 +0
2023-04-18 2023-04-14 0.320 0 +0
2023-04-17 2023-04-13 0.320 0 +0
2023-04-14 2023-04-12 0.280 0 +0
2023-04-13 2023-04-11 0.270 0 +0
2023-04-12 2023-04-06 0.250 0 +0
2023-04-11 2023-04-04 0.270 0 +0
2023-04-06 2023-04-03 0.270 0 +0
2023-04-04 2023-03-31 0.260 0 +0
2023-04-03 2023-03-30 0.280 0 +0
2023-03-31 2023-03-29 0.300 0 +0
2023-03-30 2023-03-28 0.300 0 +0
2023-03-29 2023-03-27 0.260 0 +0
2023-03-28 2023-03-24 0.270 0 +0
2023-03-27 2023-03-23 0.270 0 +0
2023-03-24 2023-03-22 0.280 0 +0
2023-03-23 2023-03-21 0.270 0 +0
2023-03-22 2023-03-20 0.280 0 +0
2023-03-21 2023-03-17 0.310 0 +0
2023-03-20 2023-03-16 0.310 0 +0
2023-03-17 2023-03-15 0.310 0 +0
2023-03-16 2023-03-14 0.310 0 +0
2023-03-15 2023-03-13 0.330 0 +0
2023-03-14 2023-03-10 0.320 0 +0
2023-03-13 2023-03-09 0.320 0 +0
2023-03-10 2023-03-08 0.330 0 +0
2023-03-09 2023-03-07 0.360 0 +0
2023-03-08 2023-03-06 0.400 0 +0
2023-03-07 2023-03-03 0.360 0 +0
2023-03-06 2023-03-02 0.320 0 +0
2023-03-03 2023-03-01 0.320 0 +0
2023-03-02 2023-02-28 0.300 0 +0
2023-03-01 2023-02-27 0.310 0 +0
2023-02-28 2023-02-24 0.310 0 +0
2023-02-27 2023-02-23 0.330 0 +0
2023-02-24 2023-02-22 0.330 0 +0
2023-02-23 2023-02-21 0.330 0 +0
2023-02-22 2023-02-20 0.360 0 +0
2023-02-21 2023-02-17 0.350 0 +0
2023-02-20 2023-02-16 0.370 0 +0
2023-02-17 2023-02-15 0.360 0 +0
2023-02-16 2023-02-14 0.370 0 +0
2023-02-15 2023-02-13 0.380 0 +0
2023-02-14 2023-02-10 0.380 0 +0
2023-02-13 2023-02-09 0.390 0 +0
2023-02-10 2023-02-08 0.400 0 +0
2023-02-09 2023-02-07 0.430 0 +0
2023-02-08 2023-02-06 0.430 0 +0
2023-02-07 2023-02-03 0.410 0 +0
2023-02-06 2023-02-02 0.450 0 +0
2023-02-03 2023-02-01 0.450 0 +0
2023-02-02 2023-01-31 0.450 0 +0
2023-02-01 2023-01-30 0.450 0 +0
2023-01-31 2023-01-27 0.450 0 +0
2023-01-30 2023-01-26 0.450 0 +0
2023-01-27 2023-01-20 0.460 0 +0
2023-01-26 2023-01-19 0.460 0 +0
2023-01-20 2023-01-18 0.450 0 +0
2023-01-19 2023-01-17 0.430 0 +0
2023-01-18 2023-01-16 0.430 0 +0
2023-01-17 2023-01-13 0.420 0 +0
2023-01-16 2023-01-12 0.440 0 +0
2023-01-13 2023-01-11 0.440 0 +0
2023-01-12 2023-01-10 0.440 0 +0
2023-01-11 2023-01-09 0.410 0 +0
2023-01-10 2023-01-06 0.490 0 +0
2023-01-09 2023-01-05 0.490 0 +0
2023-01-06 2023-01-04 0.500 0 +0
2023-01-05 2023-01-03 0.510 0 +0
2023-01-04 2022-12-30 0.490 0 +0
2023-01-03 2022-12-29 0.490 0 +0
2022-12-30 2022-12-28 0.500 0 +0
2022-12-29 2022-12-23 0.500 0 +0
2022-12-28 2022-12-22 0.500 0 +0
2022-12-23 2022-12-21 0.470 0 +0
2022-12-22 2022-12-20 0.500 0 +0
2022-12-21 2022-12-19 0.510 0 +0
2022-12-20 2022-12-16 0.510 0 +0
2022-12-19 2022-12-15 0.500 0 +0
2022-12-16 2022-12-14 0.510 0 +0
2022-12-15 2022-12-13 0.510 0 +0
2022-12-14 2022-12-12 0.510 0 +0
2022-12-13 2022-12-09 0.510 0 +0
2022-12-12 2022-12-08 0.500 0 +0
2022-12-09 2022-12-07 0.500 0 +0
2022-12-08 2022-12-06 0.500 0 +0
2022-12-07 2022-12-05 0.510 0 +0
2022-12-06 2022-12-02 0.510 0 +0
2022-12-05 2022-12-01 0.510 0 +0
2022-12-02 2022-11-30 0.500 0 +0
2022-12-01 2022-11-29 0.510 0 +0
2022-11-30 2022-11-28 0.500 0 +0
2022-11-29 2022-11-25 0.500 0 +0
2022-11-28 2022-11-24 0.510 0 +0
2022-11-25 2022-11-23 0.500 0 +0
2022-11-24 2022-11-22 0.500 0 +0
2022-11-23 2022-11-21 0.500 0 +0
2022-11-22 2022-11-18 0.500 0 +0
2022-11-21 2022-11-17 0.500 0 +0
2022-11-18 2022-11-16 0.520 0 +0
2022-11-17 2022-11-15 0.520 0 +0
2022-11-16 2022-11-14 0.480 0 +0
2022-11-15 2022-11-11 0.470 0 +0
2022-11-14 2022-11-10 0.450 0 +0
2022-11-11 2022-11-09 0.470 0 +0
2022-11-10 2022-11-08 0.440 0 +0
2022-11-09 2022-11-07 0.630 0 +0
2022-11-08 2022-11-04 0.640 0 +0
2022-11-07 2022-11-03 0.650 0 +0
2022-11-04 2022-11-02 0.650 0 +0
2022-11-03 2022-11-01 0.630 0 +0
2022-11-02 2022-10-31 0.630 0 +0
2022-11-01 2022-10-28 0.630 0 +0
2022-10-31 2022-10-27 0.630 0 +0
2022-10-28 2022-10-26 0.610 0 +0
2022-10-27 2022-10-25 0.590 0 +0
2022-10-26 2022-10-24 0.540 0 +0
2022-10-25 2022-10-21 0.530 0 +0
2022-10-24 2022-10-20 0.610 0 +0
2022-10-21 2022-10-19 0.600 0 +0
2022-10-20 2022-10-18 0.680 0 +0
2022-10-19 2022-10-17 0.700 0 +0
2022-10-18 2022-10-14 0.710 0 +0
2022-10-17 2022-10-13 0.700 0 +0
2022-10-14 2022-10-12 0.690 0 +0
2022-10-13 2022-10-11 0.690 0 +0
2022-10-12 2022-10-10 0.690 0 +0
2022-10-11 2022-10-07 0.750 0 +0
2022-10-10 2022-10-06 0.760 0 +0
2022-10-07 2022-10-05 0.760 0 +0
2022-10-06 2022-10-03 0.750 0 +0
2022-10-05 2022-09-30 0.720 0 +0
2022-10-03 2022-09-29 0.710 0 +0
2022-09-30 2022-09-28 0.710 0 +0
2022-09-29 2022-09-27 0.700 0 +0
2022-09-28 2022-09-26 0.670 0 +0
2022-09-27 2022-09-23 0.650 0 +0
2022-09-26 2022-09-22 0.640 0 +0
2022-09-23 2022-09-21 0.620 0 +0
2022-09-22 2022-09-20 0.610 0 +0
2022-09-21 2022-09-19 0.610 0 +0
2022-09-20 2022-09-16 0.610 0 +0
2022-09-19 2022-09-15 0.610 0 +0
2022-09-16 2022-09-14 0.610 0 +0
2022-09-15 2022-09-13 0.600 0 +0
2022-09-14 2022-09-09 0.590 0 +0
2022-09-13 2022-09-08 0.590 0 +0
2022-09-09 2022-09-07 0.590 0 +0
2022-09-08 2022-09-06 0.590 0 +0
2022-09-07 2022-09-05 0.600 0 +0
2022-09-06 2022-09-02 0.580 0 +0
2022-09-05 2022-09-01 0.590 0 +0
2022-09-02 2022-08-31 0.600 0 +0
2022-09-01 2022-08-30 0.610 0 +0
2022-08-31 2022-08-29 0.590 0 +0
2022-08-30 2022-08-26 0.530 0 +0
2022-08-29 2022-08-25 0.530 0 +0
2022-08-26 2022-08-24 0.520 0 +0
2022-08-25 2022-08-23 0.490 0 +0
2022-08-24 2022-08-22 0.520 0 +0
2022-08-23 2022-08-19 0.510 0 +0
2022-08-22 2022-08-18 0.530 0 +0
2022-08-19 2022-08-17 0.530 0 +0
2022-08-18 2022-08-16 0.530 0 +0
2022-08-17 2022-08-15 0.520 0 +0
2022-08-16 2022-08-12 0.600 0 +0
2022-08-15 2022-08-11 0.590 0 +0
2022-08-12 2022-08-10 0.600 0 +0
2022-08-11 2022-08-09 0.600 0 +0
2022-08-10 2022-08-08 0.590 0 +0
2022-08-09 2022-08-05 0.620 0 +0
2022-08-08 2022-08-04 0.550 0 +0
2022-08-05 2022-08-03 0.540 0 +0
2022-08-04 2022-08-02 0.500 0 +0
2022-08-03 2022-08-01 0.510 0 +0
2022-08-02 2022-07-29 0.510 0 +0
2022-08-01 2022-07-28 0.480 0 -16,000
2022-07-29 2022-07-27 0.500 16,000 -88,000 0.00% 8,000
2022-07-28 2022-07-26 0.530 104,000 +104,000 0.01% 55,120
2022-07-12 2022-07-08 0.700 0 -40,000
2022-07-11 2022-07-07 0.710 40,000 -16,500 0.01% 28,400
2022-07-08 2022-07-06 0.730 56,500 -2,500 0.01% 41,245
2022-07-07 2022-07-05 0.720 59,000 -128,500 0.01% 42,480
2022-07-06 2022-07-04 0.760 187,500 +27,500 0.03% 142,500
2022-07-05 2022-06-30 0.740 160,000 +11,000 0.02% 118,400
2022-06-30 2022-06-28 0.680 149,000 -21,000 0.02% 101,320
2022-06-29 2022-06-27 0.680 170,000 -180,000 0.02% 115,600
2022-06-28 2022-06-24 0.740 350,000 -70,000 0.05% 259,000
2022-06-24 2022-06-22 0.720 420,000 +100,000 0.06% 302,400
2022-06-23 2022-06-21 0.790 320,000 -100,000 0.04% 252,800
2022-06-22 2022-06-20 0.780 420,000 +15,500 0.06% 327,600
2022-06-21 2022-06-17 0.730 404,500 +33,000 0.05% 295,285
2022-06-20 2022-06-16 0.730 371,500 +4,500 0.05% 271,195
2022-06-15 2022-06-13 0.730 367,000 -10,000 0.05% 267,910
2022-06-14 2022-06-10 0.720 377,000 -62,000 0.05% 271,440
2022-06-13 2022-06-09 0.740 439,000 +13,500 0.06% 324,860
2022-06-07 2022-06-02 0.740 425,500 +2,000 0.06% 314,870
2022-06-06 2022-06-01 0.810 423,500 -7,000 0.06% 343,035
2022-06-01 2022-05-30 0.780 430,500 -9,500 0.06% 335,790
2022-05-31 2022-05-27 0.780 440,000 +10,000 0.06% 343,200
2022-05-30 2022-05-26 0.760 430,000 -17,500 0.06% 326,800
2022-05-27 2022-05-25 0.780 447,500 -9,000 0.06% 349,050
2022-05-26 2022-05-24 0.790 456,500 -39,000 0.06% 360,635
2022-05-25 2022-05-23 0.820 495,500 -4,500 0.07% 406,310
2022-05-19 2022-05-17 0.830 500,000 -50,000 0.07% 415,000
2022-05-18 2022-05-16 0.850 550,000 -62,500 0.07% 467,500
2022-05-17 2022-05-13 0.860 612,500 -128,000 0.08% 526,750
2022-05-16 2022-05-12 0.840 740,500 -19,500 0.10% 622,020
2022-05-13 2022-05-11 0.820 760,000 -30,000 0.10% 623,200
2022-05-12 2022-05-10 0.810 790,000 +27,000 0.11% 639,900
2022-05-06 2022-05-04 0.910 763,000 +2,000 0.10% 694,330
2022-05-05 2022-05-03 0.940 761,000 -2,000 0.10% 715,340
2022-05-04 2022-04-29 0.900 763,000 +4,500 0.10% 686,700
2022-05-03 2022-04-28 0.870 758,500 -37,000 0.10% 659,895
2022-04-29 2022-04-27 0.910 795,500 +3,000 0.11% 723,905
2022-04-28 2022-04-26 0.910 792,500 -1,000 0.11% 721,175
2022-04-27 2022-04-25 0.940 793,500 +13,000 0.11% 745,890
2022-04-26 2022-04-22 0.940 780,500 +6,000 0.11% 733,670
2022-04-25 2022-04-21 0.950 774,500 +28,000 0.11% 735,775
2022-04-22 2022-04-20 0.950 746,500 +26,500 0.10% 709,175
2022-04-21 2022-04-19 0.820 720,000 +19,500 0.10% 590,400
2022-04-20 2022-04-14 0.840 700,500 +40,500 0.10% 588,420
2022-04-13 2022-04-11 0.810 660,000 +4,000 0.09% 534,600
2022-04-12 2022-04-08 0.820 656,000 +6,000 0.09% 537,920
2022-04-11 2022-04-07 0.810 650,000 +2,000 0.09% 526,500
2022-04-07 2022-04-04 0.790 648,000 +6,500 0.09% 511,920
2022-03-28 2022-03-24 0.800 641,500 +42,500 0.09% 513,200
2022-03-24 2022-03-22 0.800 599,000 +3,000 0.08% 479,200
2022-03-23 2022-03-21 0.800 596,000 +28,000 0.08% 476,800
2022-03-21 2022-03-17 0.810 568,000 +36,000 0.08% 460,080
2022-03-18 2022-03-16 0.800 532,000 +2,500 0.07% 425,600
2022-03-17 2022-03-15 0.770 529,500 -5,000 0.07% 407,715
2022-03-15 2022-03-11 0.810 534,500 +4,000 0.07% 432,945
2022-03-14 2022-03-10 0.810 530,500 +3,000 0.07% 429,705
2022-03-11 2022-03-09 0.800 527,500 +1,000 0.07% 422,000
2022-03-10 2022-03-08 0.710 526,500 +101,500 0.07% 373,815
2022-03-09 2022-03-07 0.750 425,000 +24,000 0.06% 318,750
2022-03-07 2022-03-03 0.840 401,000 +1,000 0.05% 336,840
2022-03-04 2022-03-02 0.840 400,000 +3,000 0.05% 336,000
2022-03-03 2022-03-01 0.850 397,000 +22,500 0.05% 337,450
2022-03-01 2022-02-25 0.870 374,500 +5,000 0.05% 325,815
2022-02-28 2022-02-24 0.850 369,500 +9,000 0.05% 314,075
2022-02-25 2022-02-23 0.870 360,500 +9,500 0.05% 313,635
2022-02-24 2022-02-22 0.890 351,000 +1,000 0.05% 312,390
2022-02-18 2022-02-16 0.930 350,000 +20,500 0.05% 325,500
2022-02-16 2022-02-14 0.880 329,500 +32,000 0.04% 289,960
2022-01-19 2022-01-17 0.900 297,500 +3,000 0.04% 267,750
2022-01-10 2022-01-06 0.890 294,500 +15,500 0.04% 262,105
2022-01-07 2022-01-05 0.900 279,000 +4,000 0.04% 251,100
2022-01-04 2021-12-31 0.890 275,000 +75,000 0.04% 244,750
2022-01-03 2021-12-29 0.860 200,000 +200,000 0.03% 172,000
2021-09-20 2021-09-16 0.980 0 -100,000
2021-09-17 2021-09-15 0.990 100,000 -120,000 0.01% 99,000
2021-09-16 2021-09-14 1.040 220,000 -89,500 0.03% 228,800
2021-09-09 2021-09-07 1.040 309,500 -50,500 0.04% 321,880
2021-09-08 2021-09-06 1.110 360,000 -80,000 0.05% 399,600
2021-09-06 2021-09-02 1.090 440,000 -158,500 0.06% 479,600
2021-09-03 2021-09-01 1.130 598,500 -2,000 0.08% 676,305
2021-09-02 2021-08-31 1.150 600,500 +500 0.08% 690,575
2021-09-01 2021-08-30 1.180 600,000 +100,000 0.08% 708,000
2021-08-31 2021-08-27 0.970 500,000 +9,000 0.07% 485,000
2021-08-30 2021-08-26 1.070 491,000 -9,000 0.07% 525,370
2021-08-27 2021-08-25 1.000 500,000 -9,000 0.07% 500,000
2021-08-26 2021-08-24 0.890 509,000 +2,000 0.07% 453,010
2021-08-25 2021-08-23 0.900 507,000 +500 0.07% 456,300
2021-08-24 2021-08-20 0.900 506,500 +1,000 0.07% 455,850
2021-08-19 2021-08-17 0.900 505,500 +1,000 0.07% 454,950
2021-08-18 2021-08-16 0.920 504,500 +2,000 0.07% 464,140
2021-08-16 2021-08-12 0.920 502,500 +500 0.07% 462,300
2021-08-13 2021-08-11 0.940 502,000 -4,500 0.07% 471,880
2021-08-12 2021-08-10 0.950 506,500 -6,000 0.07% 481,175
2021-08-11 2021-08-09 0.950 512,500 -2,000 0.07% 486,875
2021-08-10 2021-08-06 0.960 514,500 -6,000 0.07% 493,920
2021-08-05 2021-08-03 0.950 520,500 +500 0.07% 494,475
2021-08-04 2021-08-02 0.960 520,000 +18,500 0.07% 499,200
2021-08-02 2021-07-29 0.950 501,500 +20,000 0.07% 476,425
2021-07-30 2021-07-28 0.860 481,500 -109,500 0.07% 414,090
2021-07-29 2021-07-27 0.950 591,000 +4,000 0.08% 561,450
2021-07-28 2021-07-26 0.960 587,000 +4,000 0.08% 563,520
2021-07-27 2021-07-23 1.000 583,000 -12,000 0.08% 583,000
2021-07-26 2021-07-22 0.980 595,000 +3,500 0.08% 583,100
2021-07-23 2021-07-21 0.950 591,500 +7,500 0.08% 561,925
2021-07-22 2021-07-20 0.920 584,000 +500 0.08% 537,280
2021-07-21 2021-07-19 0.920 583,500 +1,500 0.08% 536,820
2021-07-20 2021-07-16 0.930 582,000 +18,000 0.08% 541,260
2021-07-16 2021-07-14 0.940 564,000 +2,500 0.08% 530,160
2021-07-12 2021-07-08 0.970 561,500 -48,000 0.08% 544,655
2021-07-09 2021-07-07 0.940 609,500 +3,500 0.08% 572,930
2021-07-08 2021-07-06 0.880 606,000 +20,000 0.08% 533,280
2021-07-06 2021-07-02 0.810 586,000 -10,000 0.08% 474,660
2021-07-05 2021-06-30 0.830 596,000 +84,000 0.08% 494,680
2021-07-02 2021-06-29 0.950 512,000 +5,000 0.07% 486,400
2021-06-30 2021-06-28 0.970 507,000 +2,000 0.07% 491,790
2021-06-29 2021-06-25 0.960 505,000 +5,000 0.07% 484,800
2021-06-28 2021-06-24 0.930 500,000 -60,000 0.07% 465,000
2021-06-25 2021-06-23 0.950 560,000 +21,000 0.08% 532,000
2021-06-24 2021-06-22 1.160 539,000 +238,000 0.07% 625,240
2021-06-23 2021-06-21 0.920 301,000 +101,000 0.04% 276,920
2021-06-21 2021-06-17 0.800 200,000 +41,000 0.03% 160,000
2021-06-18 2021-06-16 0.760 159,000 +9,000 0.02% 120,840
2021-06-17 2021-06-15 0.740 150,000 +10,000 0.02% 111,000
2021-06-10 2021-06-08 0.790 140,000 -20,000 0.02% 110,600
2021-06-09 2021-06-07 0.790 160,000 -70,500 0.02% 126,400
2021-06-08 2021-06-04 0.760 230,500 -14,500 0.03% 175,180
2021-06-03 2021-06-01 0.830 245,000 +14,000 0.03% 203,350
2021-06-01 2021-05-28 0.840 231,000 -5,000 0.03% 194,040
2021-05-27 2021-05-25 0.830 236,000 +16,000 0.03% 195,880
2021-05-25 2021-05-21 0.840 220,000 +30,000 0.03% 184,800
2021-05-05 2021-05-03 0.860 190,000 +17,000 0.03% 163,400
2021-05-04 2021-04-30 0.860 173,000 +10,000 0.02% 148,780
2021-05-03 2021-04-29 0.860 163,000 +49,000 0.02% 140,180
2021-04-30 2021-04-28 0.850 114,000 +8,000 0.02% 96,900
2021-04-29 2021-04-27 0.810 106,000 +106,000 0.01% 85,860
2021-02-02 2021-01-29 1.010 0 -70,000
2021-01-28 2021-01-26 1.040 70,000 +70,000 0.01% 72,800
2021-01-22 2021-01-20 0.990 0 -100,000
2021-01-18 2021-01-14 1.080 100,000 -43,000 0.01% 108,000
2021-01-15 2021-01-13 1.100 143,000 +3,000 0.02% 157,300
2021-01-13 2021-01-11 1.050 140,000 -40,000 0.02% 147,000
2021-01-12 2021-01-08 1.110 180,000 -40,000 0.02% 199,800
2021-01-11 2021-01-07 1.110 220,000 +20,000 0.03% 244,200
2021-01-08 2021-01-06 1.110 200,000 -210,000 0.03% 222,000
2021-01-07 2021-01-05 1.210 410,000 -50,000 0.06% 496,100
2021-01-05 2020-12-31 1.300 460,000 -13,000 0.06% 598,000
2021-01-04 2020-12-29 1.270 473,000 -187,000 0.06% 600,710
2020-12-30 2020-12-28 1.380 660,000 -10,000 0.09% 910,800
2020-12-29 2020-12-24 1.430 670,000 -31,500 0.09% 958,100
2020-12-28 2020-12-22 1.420 701,500 -20,000 0.10% 996,130
2020-12-23 2020-12-21 1.430 721,500 +26,500 0.10% 1,031,745
2020-12-22 2020-12-18 1.450 695,000 -55,000 0.09% 1,007,750
2020-12-21 2020-12-17 1.440 750,000 -52,500 0.10% 1,080,000
2020-12-18 2020-12-16 1.490 802,500 -54,000 0.11% 1,195,725
2020-12-17 2020-12-15 1.530 856,500 -136,500 0.12% 1,310,445
2020-12-16 2020-12-14 1.530 993,000 +93,000 0.13% 1,519,290
2020-12-15 2020-12-11 1.500 900,000 -143,000 0.12% 1,350,000
2020-12-14 2020-12-10 1.480 1,043,000 +27,000 0.14% 1,543,640
2020-12-11 2020-12-09 1.500 1,016,000 +46,000 0.14% 1,524,000
2020-12-10 2020-12-08 1.280 970,000 -45,000 0.13% 1,241,600
2020-12-09 2020-12-07 1.180 1,015,000 +105,000 0.14% 1,197,700
2020-12-07 2020-12-03 1.090 910,000 +10,000 0.12% 991,900
2020-12-04 2020-12-02 1.110 900,000 -101,500 0.12% 999,000
2020-12-03 2020-12-01 0.900 1,001,500 +82,000 0.14% 901,350
2020-12-02 2020-11-30 0.880 919,500 +819,500 0.12% 809,160
2020-12-01 2020-11-27 0.810 100,000 -700,000 0.01% 81,000
2020-11-30 2020-11-26 0.890 800,000 +53,500 0.11% 712,000
2020-11-27 2020-11-25 0.600 746,500 +31,000 0.10% 447,900
2020-11-26 2020-11-24 0.620 715,500 +30,000 0.10% 443,610
2020-11-24 2020-11-20 0.620 685,500 +19,500 0.09% 425,010
2020-11-23 2020-11-19 0.640 666,000 +14,000 0.09% 426,240
2020-11-20 2020-11-18 0.650 652,000 +129,000 0.09% 423,800
2020-11-19 2020-11-17 0.630 523,000 +123,000 0.07% 329,490
2020-11-18 2020-11-16 0.570 400,000 +179,000 0.05% 228,000
2020-11-16 2020-11-12 0.550 221,000 -19,000 0.03% 121,550
2020-11-13 2020-11-11 0.580 240,000 -85,000 0.03% 139,200
2020-11-12 2020-11-10 0.580 325,000 +123,500 0.04% 188,500
2020-11-11 2020-11-09 0.570 201,500 +61,500 0.03% 114,855
2020-11-10 2020-11-06 0.560 140,000 -102,500 0.02% 78,400
2020-11-09 2020-11-05 0.560 242,500 -127,500 0.03% 135,800
2020-11-06 2020-11-04 0.560 370,000 -292,500 0.05% 207,200
2020-11-05 2020-11-03 0.510 662,500 +3,500 0.09% 337,875
2020-11-04 2020-11-02 0.430 659,000 +17,000 0.09% 283,370
2020-11-03 2020-10-30 0.410 642,000 +302,000 0.09% 263,220
2020-10-30 2020-10-28 0.380 340,000 -106,000 0.05% 129,200
2020-10-29 2020-10-27 0.400 446,000 +51,000 0.06% 178,400
2020-10-28 2020-10-23 0.390 395,000 +79,000 0.05% 154,050
2020-10-27 2020-10-22 0.390 316,000 -200,000 0.04% 123,240
2020-10-23 2020-10-21 0.390 516,000 +200,000 0.07% 201,240
2020-10-22 2020-10-20 0.390 316,000 +43,000 0.04% 123,240
2020-10-21 2020-10-19 0.380 273,000 +173,000 0.04% 103,740
2020-10-20 2020-10-16 0.370 100,000 -84,000 0.01% 37,000
2020-10-16 2020-10-14 0.380 184,000 +60,000 0.03% 69,920
2020-10-15 2020-10-12 0.370 124,000 -326,000 0.02% 45,880
2020-10-14 2020-10-09 0.380 450,000 +98,000 0.06% 171,000
2020-10-12 2020-10-08 0.370 352,000 +60,000 0.05% 130,240
2020-10-09 2020-10-07 0.360 292,000 +178,000 0.04% 105,120
2020-10-07 2020-10-05 0.350 114,000 +92,500 0.02% 39,900
2020-10-06 2020-09-30 0.340 21,500 -77,000 0.00% 7,310
2020-10-05 2020-09-29 0.340 98,500 -89,000 0.01% 33,490
2020-09-30 2020-09-28 0.320 187,500 +7,500 0.03% 60,000
2020-09-29 2020-09-25 0.320 180,000 +80,000 0.02% 57,600
2020-09-22 2020-09-18 0.350 100,000 -27,500 0.01% 35,000
2020-09-21 2020-09-17 0.350 127,500 +127,500 0.02% 44,625
2020-09-09 2020-09-07 0.370 0 -160,000
2020-09-07 2020-09-03 0.370 160,000 -140,000 0.02% 59,200
2020-09-04 2020-09-02 0.370 300,000 -200,000 0.04% 111,000
2020-09-02 2020-08-31 0.370 500,000 -78,000 0.07% 185,000
2020-08-28 2020-08-26 0.390 578,000 -120,000 0.08% 225,420
2020-08-26 2020-08-24 0.390 698,000 +60,000 0.09% 272,220
2020-08-18 2020-08-14 0.400 638,000 +18,000 0.09% 255,200
2020-08-14 2020-08-12 0.380 620,000 +130,000 0.08% 235,600
2020-08-13 2020-08-11 0.380 490,000 -110,000 0.07% 186,200
2020-08-07 2020-08-05 0.400 600,000 +29,500 0.08% 240,000
2020-08-06 2020-08-04 0.400 570,500 +90,500 0.08% 228,200
2020-08-04 2020-07-31 0.370 480,000 +242,000 0.07% 177,600
2020-08-03 2020-07-30 0.380 238,000 +19,000 0.03% 90,440
2020-07-31 2020-07-29 0.390 219,000 +26,000 0.03% 85,410
2020-07-30 2020-07-28 0.400 193,000 +193,000 0.03% 77,200
2020-07-22 2020-07-20 0.420 0 -200,000
2020-07-20 2020-07-16 0.440 200,000 +100,000 0.03% 88,000
2020-07-13 2020-07-09 0.480 100,000 +100,000 0.01% 48,000
2020-07-10 2020-07-08 0.480 0 -340,000
2020-07-08 2020-07-06 0.390 340,000 +340,000 0.05% 132,600
2020-06-12 2020-06-10 0.380 0 -2,000
2019-09-27 2019-09-25 2.700 2,000 -162,000 0.00% 5,400
2019-09-26 2019-09-24 2.800 164,000 +32,000 0.02% 459,200
2019-09-25 2019-09-23 2.850 132,000 +130,000 0.02% 376,200
2019-09-24 2019-09-20 2.700 2,000 -78,500 0.00% 5,400
2019-09-23 2019-09-19 2.650 80,500 -11,500 0.01% 213,325
2019-09-20 2019-09-18 2.700 92,000 +90,000 0.01% 248,400
2019-09-11 2019-09-09 2.800 2,000 -90,000 0.00% 5,600
2019-09-10 2019-09-06 3.050 92,000 +90,000 0.01% 280,600
2019-09-04 2019-09-02 2.900 2,000 -240,000 0.00% 5,800
2019-08-30 2019-08-28 2.950 242,000 +40,000 0.03% 713,900
2019-08-28 2019-08-26 2.600 202,000 +93,000 0.03% 525,200
2019-08-27 2019-08-23 2.600 109,000 +9,000 0.01% 283,400
2019-08-26 2019-08-22 2.650 100,000 +98,000 0.01% 265,000
2019-08-21 2019-08-19 2.850 2,000 -14,500 0.00% 5,700
2019-08-20 2019-08-16 2.700 16,500 -35,500 0.00% 44,550
2019-08-19 2019-08-15 2.750 52,000 +50,000 0.01% 143,000
2019-08-13 2019-08-09 2.900 2,000 -50,000 0.00% 5,800
2019-08-12 2019-08-08 3.100 52,000 +20,000 0.01% 161,200
2019-08-09 2019-08-07 3.100 32,000 +20,000 0.00% 99,200
2019-08-08 2019-08-06 3.150 12,000 +10,000 0.00% 37,800
2019-08-06 2019-08-02 3.200 2,000 -30,000 0.00% 6,400
2019-08-05 2019-08-01 3.250 32,000 -70,000 0.00% 104,000
2019-08-02 2019-07-31 3.300 102,000 -100,000 0.01% 336,600
2019-07-31 2019-07-29 3.300 202,000 +8,500 0.03% 666,600
2019-07-30 2019-07-26 3.300 193,500 -18,500 0.03% 638,550
2019-07-29 2019-07-25 3.250 212,000 +8,000 0.03% 689,000
2019-07-26 2019-07-24 3.250 204,000 +2,000 0.03% 663,000
2019-07-25 2019-07-23 3.300 202,000 +43,500 0.03% 666,600
2019-07-24 2019-07-22 3.250 158,500 +6,500 0.02% 515,125
2019-07-23 2019-07-19 3.250 152,000 +40,000 0.02% 494,000
2019-07-22 2019-07-18 3.300 112,000 +10,000 0.02% 369,600
2019-07-19 2019-07-17 3.300 102,000 +20,000 0.01% 336,600
2019-07-18 2019-07-16 3.350 82,000 +20,000 0.01% 274,700
2019-07-17 2019-07-15 3.300 62,000 +7,000 0.01% 204,600
2019-07-16 2019-07-12 3.300 55,000 -130,500 0.01% 181,500
2019-07-15 2019-07-11 3.500 185,500 +7,500 0.03% 649,250
2019-07-12 2019-07-10 3.500 178,000 +66,000 0.02% 623,000
2019-07-11 2019-07-09 3.500 112,000 +5,000 0.02% 392,000
2019-07-10 2019-07-08 3.500 107,000 -15,000 0.01% 374,500
2019-07-09 2019-07-05 3.600 122,000 +52,500 0.02% 439,200
2019-07-08 2019-07-04 3.700 69,500 -34,000 0.01% 257,150
2019-07-05 2019-07-03 3.700 103,500 +45,000 0.01% 382,950
2019-07-04 2019-07-02 3.700 58,500 -93,500 0.01% 216,450
2019-06-28 2019-06-26 3.800 152,000 +30,000 0.02% 577,600
2019-06-27 2019-06-25 3.650 122,000 +100,000 0.02% 445,300
2019-06-24 2019-06-20 3.850 22,000 -100,000 0.00% 84,700
2019-06-21 2019-06-19 3.900 122,000 -20,000 0.02% 475,800
2019-06-19 2019-06-17 3.850 142,000 +110,000 0.02% 546,700
2019-06-18 2019-06-14 3.700 32,000 -25,000 0.00% 118,400
2019-06-17 2019-06-13 3.700 57,000 -79,500 0.01% 210,900
2019-06-14 2019-06-12 3.800 136,500 +14,500 0.02% 518,700
2019-06-13 2019-06-11 3.850 122,000 -145,000 0.02% 469,700
2019-06-11 2019-06-06 3.900 267,000 +15,000 0.04% 1,041,300
2019-06-10 2019-06-05 4.150 252,000 +10,000 0.03% 1,045,800
2019-06-06 2019-06-04 4.100 242,000 +240,000 0.03% 992,200
2019-06-03 2019-05-30 3.750 2,000 -200,000 0.00% 7,500
2019-05-31 2019-05-29 4.100 202,000 -10,000 0.03% 828,200
2019-05-30 2019-05-28 4.200 212,000 -185,000 0.03% 890,400
2019-05-29 2019-05-27 4.300 397,000 +33,000 0.05% 1,707,100
2019-05-28 2019-05-24 4.150 364,000 +202,000 0.05% 1,510,600
2019-05-27 2019-05-23 3.700 162,000 +60,000 0.02% 599,400
2019-05-24 2019-05-22 3.350 102,000 +70,000 0.01% 341,700
2019-05-23 2019-05-21 3.450 32,000 -270,000 0.00% 110,400
2019-05-22 2019-05-20 3.400 302,000 +20,000 0.04% 1,026,800
2019-05-21 2019-05-17 3.400 282,000 +280,000 0.04% 958,800
2019-05-20 2019-05-16 3.800 2,000 -116,500 0.00% 7,600
2019-05-17 2019-05-15 3.950 118,500 +30,000 0.02% 468,075
2019-05-16 2019-05-14 4.000 88,500 -63,500 0.01% 354,000
2019-05-15 2019-05-10 4.350 152,000 +40,000 0.02% 661,200
2019-05-14 2019-05-09 4.350 112,000 -90,000 0.02% 487,200
2019-05-10 2019-05-08 4.500 202,000 +105,000 0.03% 909,000
2019-05-09 2019-05-07 4.500 97,000 +95,000 0.01% 436,500
2019-05-08 2019-05-06 4.500 2,000 -220,000 0.00% 9,000
2019-05-07 2019-05-03 5.400 222,000 -113,000 0.03% 1,198,800
2019-05-06 2019-05-02 5.300 335,000 +8,000 0.05% 1,775,500
2019-05-03 2019-04-30 5.400 327,000 +125,000 0.04% 1,765,800
2019-05-02 2019-04-29 5.200 202,000 +150,000 0.03% 1,050,400
2019-04-30 2019-04-26 5.300 52,000 +50,000 0.01% 275,600
2019-04-29 2019-04-25 6.700 2,000 -350,000 0.00% 13,400
2019-04-26 2019-04-24 7.200 352,000 -10,000 0.05% 2,534,400
2019-04-24 2019-04-18 5.500 362,000 +5,000 0.05% 1,991,000
2019-04-18 2019-04-16 4.850 357,000 +1,000 0.05% 1,731,450
2019-04-17 2019-04-15 5.000 356,000 +54,000 0.05% 1,780,000
2019-04-16 2019-04-12 4.900 302,000 +2,000 0.04% 1,479,800
2019-04-15 2019-04-11 4.550 300,000 -4,000 0.04% 1,365,000
2019-04-12 2019-04-10 4.550 304,000 +5,000 0.04% 1,383,200
2019-04-11 2019-04-09 4.650 299,000 +75,500 0.04% 1,390,350
2019-04-10 2019-04-08 4.600 223,500 -40,000 0.03% 1,028,100
2019-04-09 2019-04-04 4.450 263,500 +20,000 0.04% 1,172,575
2019-04-08 2019-04-03 4.300 243,500 -30,000 0.03% 1,047,050
2019-04-04 2019-04-02 4.250 273,500 +37,500 0.04% 1,162,375
2019-04-03 2019-04-01 4.400 236,000 +5,000 0.03% 1,038,400
2019-03-28 2019-03-26 4.350 231,000 -19,000 0.03% 1,004,850
2019-03-27 2019-03-25 4.350 250,000 -28,000 0.03% 1,087,500
2019-03-22 2019-03-20 4.400 278,000 -1,000 0.04% 1,223,200
2019-03-21 2019-03-19 4.450 279,000 -18,000 0.04% 1,241,550
2019-03-20 2019-03-18 4.450 297,000 +1,000 0.04% 1,321,650
2019-03-18 2019-03-14 4.450 296,000 -26,500 0.04% 1,317,200
2019-03-15 2019-03-13 4.650 322,500 -6,500 0.05% 1,499,625
2019-03-14 2019-03-12 4.600 329,000 +2,000 0.05% 1,513,400
2019-03-13 2019-03-11 4.600 327,000 -16,000 0.05% 1,504,200
2019-03-12 2019-03-08 4.650 343,000 +2,000 0.05% 1,594,950
2019-03-11 2019-03-07 4.650 341,000 +6,000 0.05% 1,585,650
2019-03-08 2019-03-06 4.800 335,000 +5,000 0.05% 1,608,000
2019-03-07 2019-03-05 4.900 330,000 +20,000 0.05% 1,617,000
2019-03-06 2019-03-04 4.900 310,000 -22,000 0.04% 1,519,000
2019-03-05 2019-03-01 4.900 332,000 +2,000 0.05% 1,626,800
2019-03-04 2019-02-28 4.900 330,000 +37,000 0.05% 1,617,000
2019-02-28 2019-02-26 4.650 293,000 -23,000 0.04% 1,362,450
2019-02-27 2019-02-25 4.500 316,000 -2,000 0.04% 1,422,000
2019-02-26 2019-02-22 4.750 318,000 +10,000 0.04% 1,510,500
2019-02-22 2019-02-20 4.800 308,000 +9,000 0.04% 1,478,400
2019-02-21 2019-02-19 4.800 299,000 -1,500 0.04% 1,435,200
2019-02-20 2019-02-18 4.800 300,500 -4,500 0.04% 1,442,400
2019-02-19 2019-02-15 4.850 305,000 +2,000 0.04% 1,479,250
2019-02-18 2019-02-14 4.950 303,000 +2,000 0.04% 1,499,850
2019-02-15 2019-02-13 5.200 301,000 +4,500 0.04% 1,565,200
2019-02-12 2019-02-08 5.300 296,500 -500 0.04% 1,571,450
2019-02-11 2019-02-04 5.300 297,000 -14,000 0.04% 1,574,100
2019-02-08 2019-01-31 5.200 311,000 -39,000 0.04% 1,617,200
2019-02-01 2019-01-30 4.900 350,000 -39,000 0.05% 1,715,000
2019-01-31 2019-01-29 5.000 389,000 +69,000 0.05% 1,945,000
2019-01-30 2019-01-28 5.000 320,000 -49,000 0.05% 1,600,000
2019-01-29 2019-01-25 5.000 369,000 +8,000 0.05% 1,845,000
2019-01-25 2019-01-23 4.900 361,000 +2,000 0.05% 1,768,900
2019-01-23 2019-01-21 5.100 359,000 +18,000 0.05% 1,830,900
2019-01-21 2019-01-17 5.000 341,000 -10,000 0.05% 1,705,000
2019-01-18 2019-01-16 5.000 351,000 +5,000 0.05% 1,755,000
2019-01-17 2019-01-15 5.300 346,000 -30,000 0.05% 1,833,800
2019-01-16 2019-01-14 5.300 376,000 +21,000 0.05% 1,992,800
2019-01-15 2019-01-11 5.300 355,000 -10,500 0.05% 1,881,500
2019-01-14 2019-01-10 5.400 365,500 +15,000 0.05% 1,973,700
2019-01-11 2019-01-09 5.500 350,500 +25,500 0.05% 1,927,750
2019-01-10 2019-01-08 5.500 325,000 +25,000 0.05% 1,787,500
2019-01-02 2018-12-27 5.400 300,000 -15,500 0.04% 1,620,000
2018-12-20 2018-12-18 4.750 315,500 -20,000 0.04% 1,498,625
2018-12-19 2018-12-17 4.750 335,500 -9,500 0.05% 1,593,625
2018-12-11 2018-12-07 5.100 345,000 -23,500 0.05% 1,759,500
2018-12-10 2018-12-06 5.100 368,500 +6,000 0.05% 1,879,350
2018-12-06 2018-12-04 5.800 362,500 +41,500 0.05% 2,102,500
2018-12-05 2018-12-03 5.700 321,000 -13,000 0.05% 1,829,700
2018-12-04 2018-11-30 5.800 334,000 -28,000 0.05% 1,937,200
2018-12-03 2018-11-29 5.300 362,000 +18,500 0.05% 1,918,600
2018-11-30 2018-11-28 5.300 343,500 -13,000 0.05% 1,820,550
2018-11-29 2018-11-27 5.200 356,500 +20,500 0.05% 1,853,800
2018-11-28 2018-11-26 5.200 336,000 +6,000 0.05% 1,747,200
2018-11-27 2018-11-23 5.100 330,000 -22,500 0.05% 1,683,000
2018-11-26 2018-11-22 5.000 352,500 +5,000 0.05% 1,762,500
2018-11-22 2018-11-20 4.950 347,500 +2,500 0.05% 1,720,125
2018-11-21 2018-11-19 5.100 345,000 +11,000 0.05% 1,759,500
2018-11-20 2018-11-16 5.100 334,000 +19,500 0.05% 1,703,400
2018-11-19 2018-11-15 5.200 314,500 +12,000 0.04% 1,635,400
2018-11-15 2018-11-13 5.200 302,500 +18,500 0.04% 1,573,000
2018-11-14 2018-11-12 5.300 284,000 -10,000 0.04% 1,505,200
2018-11-13 2018-11-09 5.300 294,000 -20,500 0.04% 1,558,200
2018-11-12 2018-11-08 5.200 314,500 +6,500 0.04% 1,635,400
2018-11-09 2018-11-07 5.400 308,000 -19,000 0.04% 1,663,200
2018-11-08 2018-11-06 5.300 327,000 +13,000 0.05% 1,733,100
2018-11-07 2018-11-05 5.400 314,000 +5,500 0.04% 1,695,600
2018-11-06 2018-11-02 5.300 308,500 +11,500 0.04% 1,635,050
2018-11-05 2018-11-01 5.200 297,000 +45,000 0.04% 1,544,400
2018-11-02 2018-10-31 5.000 252,000 -1,000 0.04% 1,260,000
2018-11-01 2018-10-30 4.500 253,000 +3,000 0.04% 1,138,500
2018-10-31 2018-10-29 4.550 250,000 -50,000 0.04% 1,137,500
2018-10-30 2018-10-26 4.650 300,000 -21,000 0.04% 1,395,000
2018-10-26 2018-10-24 4.800 321,000 +21,000 0.04% 1,540,800
2018-10-25 2018-10-23 4.800 300,000 -81,000 0.04% 1,440,000
2018-10-24 2018-10-22 4.850 381,000 +4,000 0.05% 1,847,850
2018-10-22 2018-10-18 4.950 377,000 +87,000 0.05% 1,866,150
2018-10-19 2018-10-16 4.950 290,000 +35,000 0.04% 1,435,500
2018-10-18 2018-10-15 5.000 255,000 +5,000 0.04% 1,275,000
2018-10-16 2018-10-12 5.000 250,000 -40,000 0.03% 1,250,000
2018-10-15 2018-10-11 4.750 290,000 -18,000 0.04% 1,377,500
2018-10-12 2018-10-10 5.100 308,000 -2,000 0.04% 1,570,800
2018-10-11 2018-10-09 5.300 310,000 +3,500 0.04% 1,643,000
2018-10-10 2018-10-08 5.300 306,500 +3,500 0.04% 1,624,450
2018-10-09 2018-10-05 5.500 303,000 -19,500 0.04% 1,666,500
2018-10-08 2018-10-04 5.200 322,500 -10,000 0.05% 1,677,000
2018-10-05 2018-10-03 5.100 332,500 +35,000 0.05% 1,695,750
2018-10-04 2018-10-02 5.500 297,500 +5,000 0.04% 1,636,250
2018-10-03 2018-09-28 5.600 292,500 +14,000 0.04% 1,638,000
2018-10-02 2018-09-27 5.400 278,500 +7,500 0.04% 1,503,900
2018-09-28 2018-09-26 5.500 271,000 -4,000 0.04% 1,490,500
2018-09-26 2018-09-21 5.800 275,000 -24,500 0.04% 1,595,000
2018-09-24 2018-09-20 5.700 299,500 +25,000 0.04% 1,707,150
2018-09-21 2018-09-19 6.000 274,500 -20,000 0.04% 1,647,000
2018-09-20 2018-09-18 6.000 294,500 +4,500 0.04% 1,767,000
2018-09-18 2018-09-14 6.100 290,000 +11,000 0.04% 1,769,000
2018-09-17 2018-09-13 6.300 279,000 -20,000 0.04% 1,757,700
2018-09-13 2018-09-11 6.200 299,000 -30,000 0.04% 1,853,800
2018-09-11 2018-09-07 6.200 329,000 +6,000 0.05% 2,039,800
2018-09-10 2018-09-06 6.400 323,000 -20,000 0.05% 2,067,200
2018-09-07 2018-09-05 6.400 343,000 +11,000 0.05% 2,195,200
2018-09-06 2018-09-04 6.400 332,000 +12,000 0.05% 2,124,800
2018-09-04 2018-08-31 6.600 320,000 -30,000 0.04% 2,112,000
2018-09-03 2018-08-30 6.600 350,000 -34,000 0.05% 2,310,000
2018-08-31 2018-08-29 6.600 384,000 -20,000 0.05% 2,534,400
2018-08-30 2018-08-28 6.600 404,000 +50,000 0.06% 2,666,400
2018-08-29 2018-08-27 6.600 354,000 -8,000 0.05% 2,336,400
2018-08-28 2018-08-24 6.300 362,000 -25,000 0.05% 2,280,600
2018-08-27 2018-08-23 6.400 387,000 +17,000 0.05% 2,476,800
2018-08-24 2018-08-22 6.600 370,000 -6,500 0.05% 2,442,000
2018-08-23 2018-08-21 6.700 376,500 -19,000 0.05% 2,522,550
2018-08-22 2018-08-20 6.700 395,500 -41,500 0.06% 2,649,850
2018-08-21 2018-08-17 6.700 437,000 -13,000 0.06% 2,927,900
2018-08-20 2018-08-16 6.600 450,000 +13,500 0.06% 2,970,000
2018-08-17 2018-08-15 6.700 436,500 +500 0.06% 2,924,550
2018-08-16 2018-08-14 6.800 436,000 -5,000 0.06% 2,964,800
2018-08-15 2018-08-13 6.900 441,000 -40,000 0.06% 3,042,900
2018-08-09 2018-08-07 7.100 481,000 +43,500 0.07% 3,415,100
2018-08-08 2018-08-06 7.100 437,500 -1,500 0.06% 3,106,250
2018-08-07 2018-08-03 7.100 439,000 -18,000 0.06% 3,116,900
2018-08-06 2018-08-02 7.100 457,000 +1,000 0.06% 3,244,700
2018-08-03 2018-08-01 7.200 456,000 +27,000 0.06% 3,283,200
2018-08-02 2018-07-31 7.200 429,000 +6,500 0.06% 3,088,800
2018-08-01 2018-07-30 7.500 422,500 +22,500 0.06% 3,168,750
2018-07-31 2018-07-27 7.700 400,000 -6,000 0.06% 3,080,000
2018-07-30 2018-07-26 6.900 406,000 -9,000 0.06% 2,801,400
2018-07-27 2018-07-25 6.800 415,000 +14,500 0.06% 2,822,000
2018-07-26 2018-07-24 6.800 400,500 +2,000 0.06% 2,723,400
2018-07-25 2018-07-23 6.900 398,500 +4,000 0.06% 2,749,650
2018-07-24 2018-07-20 6.800 394,500 -10,000 0.06% 2,682,600
2018-07-23 2018-07-19 6.800 404,500 -17,000 0.06% 2,750,600
2018-07-20 2018-07-18 7.000 421,500 -3,000 0.06% 2,950,500
2018-07-18 2018-07-16 7.000 424,500 +1,000 0.06% 2,971,500
2018-07-17 2018-07-13 7.000 423,500 +1,000 0.06% 2,964,500
2018-07-16 2018-07-12 7.000 422,500 +25,500 0.06% 2,957,500
2018-07-13 2018-07-11 7.200 397,000 -8,000 0.06% 2,858,400
2018-07-12 2018-07-10 7.200 405,000 +5,000 0.06% 2,916,000
2018-07-11 2018-07-09 7.200 400,000 +40,000 0.06% 2,880,000
2018-07-10 2018-07-06 7.200 360,000 -10,000 0.05% 2,592,000
2018-07-06 2018-07-04 7.200 370,000 -20,000 0.05% 2,664,000
2018-07-05 2018-07-03 7.200 390,000 -20,000 0.05% 2,808,000
2018-07-04 2018-06-29 7.400 410,000 -14,500 0.06% 3,034,000
2018-06-29 2018-06-27 7.400 424,500 -500 0.06% 3,141,300
2018-06-27 2018-06-25 7.400 425,000 +15,000 0.06% 3,145,000
2018-06-26 2018-06-22 7.500 410,000 -41,000 0.06% 3,075,000
2018-06-25 2018-06-21 7.300 451,000 +12,000 0.06% 3,292,300
2018-06-22 2018-06-20 7.400 439,000 -10,000 0.06% 3,248,600
2018-06-21 2018-06-19 7.400 449,000 -49,500 0.06% 3,322,600
2018-06-20 2018-06-15 7.600 498,500 -1,000 0.07% 3,788,600
2018-06-15 2018-06-13 7.600 499,500 -500 0.07% 3,796,200
2018-06-14 2018-06-12 7.700 500,000 -10,000 0.07% 3,850,000
2018-06-13 2018-06-11 7.600 510,000 +19,000 0.07% 3,876,000
2018-06-11 2018-06-07 7.600 491,000 +20,000 0.07% 3,731,600
2018-06-07 2018-06-05 7.700 471,000 -11,000 0.07% 3,626,700
2018-06-06 2018-06-04 7.900 482,000 +2,000 0.07% 3,807,800
2018-06-05 2018-06-01 7.800 480,000 -1,000 0.07% 3,744,000
2018-06-04 2018-05-31 7.700 481,000 -5,000 0.07% 3,703,700
2018-06-01 2018-05-30 7.800 486,000 -30,000 0.07% 3,790,800
2018-05-31 2018-05-29 7.600 516,000 +6,000 0.07% 3,921,600
2018-05-30 2018-05-28 7.600 510,000 +10,000 0.07% 3,876,000
2018-05-25 2018-05-23 7.800 500,000 +37,500 0.07% 3,900,000
2018-05-24 2018-05-21 7.800 462,500 -1,500 0.06% 3,607,500
2018-05-23 2018-05-18 7.900 464,000 -15,000 0.06% 3,665,600
2018-05-21 2018-05-17 8.000 479,000 +65,000 0.07% 3,832,000
2018-05-16 2018-05-14 8.000 414,000 +1,000 0.06% 3,312,000
2018-05-15 2018-05-11 8.000 413,000 -7,500 0.06% 3,304,000
2018-05-14 2018-05-10 8.100 420,500 +7,000 0.06% 3,406,050
2018-05-11 2018-05-09 8.100 413,500 +2,000 0.06% 3,349,350
2018-05-10 2018-05-08 8.100 411,500 +11,500 0.06% 3,333,150
2018-05-09 2018-05-07 8.100 400,000 -19,500 0.06% 3,240,000
2018-05-08 2018-05-04 8.100 419,500 -24,000 0.06% 3,397,950
2018-04-30 2018-04-26 8.100 443,500 -37,000 0.06% 3,592,350
2018-04-27 2018-04-25 8.200 480,500 +19,000 0.07% 3,940,100
2018-04-26 2018-04-24 8.300 461,500 +39,500 0.06% 3,830,450
2018-04-25 2018-04-23 8.800 422,000 -16,500 0.06% 3,713,600
2018-04-23 2018-04-19 9.000 438,500 +38,500 0.06% 3,946,500
2018-04-20 2018-04-18 8.900 400,000 -10,000 0.06% 3,560,000
2018-04-19 2018-04-17 8.300 410,000 -57,500 0.06% 3,403,000
2018-04-18 2018-04-16 8.300 467,500 +4,500 0.07% 3,880,250
2018-04-17 2018-04-13 8.500 463,000 +49,000 0.06% 3,935,500
2018-04-13 2018-04-11 8.400 414,000 +10,000 0.06% 3,477,600
2018-04-12 2018-04-10 8.500 404,000 +49,000 0.06% 3,434,000
2018-04-11 2018-04-09 8.500 355,000 +1,000 0.05% 3,017,500
2018-04-10 2018-04-06 8.500 354,000 -10,000 0.05% 3,009,000
2018-04-09 2018-04-04 8.500 364,000 -30,000 0.05% 3,094,000
2018-04-06 2018-04-03 8.500 394,000 -30,000 0.06% 3,349,000
2018-04-04 2018-03-29 8.300 424,000 +41,000 0.06% 3,519,200
2018-04-03 2018-03-28 8.500 383,000 -30,000 0.05% 3,255,500
2018-03-29 2018-03-27 8.500 413,000 +22,000 0.06% 3,510,500
2018-03-27 2018-03-23 8.800 391,000 -110,000 0.06% 3,440,800
2018-03-23 2018-03-21 8.800 501,000 +111,000 0.07% 4,408,800
2018-03-22 2018-03-20 8.800 390,000 -20,000 0.06% 3,432,000
2018-03-19 2018-03-15 8.700 410,000 +30,000 0.06% 3,567,000
2018-03-16 2018-03-14 8.700 380,000 -10,000 0.05% 3,306,000
2018-03-15 2018-03-13 8.800 390,000 +10,000 0.06% 3,432,000
2018-03-13 2018-03-09 8.900 380,000 -20,000 0.05% 3,382,000
2018-03-12 2018-03-08 9.000 400,000 -20,000 0.06% 3,600,000
2018-03-08 2018-03-06 9.100 420,000 -30,000 0.06% 3,822,000
2018-03-07 2018-03-05 9.000 450,000 -50,000 0.06% 4,050,000
2018-02-27 2018-02-23 9.600 500,000 +10,000 0.07% 4,800,000
2018-02-26 2018-02-22 9.900 490,000 +30,000 0.07% 4,851,000
2018-02-23 2018-02-21 10.000 460,000 +49,500 0.07% 4,600,000
2018-02-22 2018-02-20 9.900 410,500 +10,000 0.06% 4,063,950
2018-02-21 2018-02-15 9.900 400,500 +230,500 0.06% 3,964,950
2018-02-20 2018-02-13 9.300 170,000 +170,000 0.03% 1,581,000
2018-02-09 2018-02-07 9.600 0 -100,000
2018-02-08 2018-02-06 10.000 100,000 +100,000 0.02% 1,000,000
2018-02-07 2018-02-05 10.700 0 -40,000
2018-02-06 2018-02-02 10.900 40,000 -80,500 0.01% 436,000
2018-02-05 2018-02-01 11.400 120,500 +20,000 0.02% 1,373,700
2018-02-02 2018-01-31 11.200 100,500 +20,500 0.02% 1,125,600
2018-01-26 2018-01-24 10.800 80,000 -30,500 0.01% 864,000
2018-01-25 2018-01-23 8.600 110,500 -59,500 0.02% 950,300
2018-01-24 2018-01-22 7.000 170,000 -130,000 0.03% 1,190,000
2018-01-23 2018-01-19 7.000 300,000 -130,000 0.05% 2,100,000
2018-01-22 2018-01-18 7.200 430,000 -71,500 0.07% 3,096,000
2018-01-19 2018-01-17 7.500 501,500 -45,500 0.08% 3,761,250
2018-01-17 2018-01-15 7.700 547,000 -45,000 0.09% 4,211,900
2018-01-16 2018-01-12 8.000 592,000 +3,500 0.09% 4,736,000
2018-01-15 2018-01-11 7.900 588,500 +1,000 0.10% 4,649,150
2018-01-11 2018-01-09 8.000 587,500 +10,000 0.10% 4,700,000
2018-01-10 2018-01-08 8.000 577,500 +47,500 0.10% 4,620,000
2018-01-09 2018-01-05 7.600 530,000 -20,000 0.09% 4,028,000
2018-01-08 2018-01-04 7.500 550,000 -23,000 0.09% 4,125,000
2018-01-05 2018-01-03 7.600 573,000 -157,000 0.10% 4,354,800
2018-01-04 2018-01-02 8.100 730,000 +10,000 0.13% 5,913,000
2018-01-03 2017-12-29 8.100 720,000 -55,000 0.12% 5,832,000
2018-01-02 2017-12-28 8.200 775,000 +66,000 0.13% 6,355,000
2017-12-29 2017-12-27 7.600 709,000 +20,500 0.12% 5,388,400
2017-12-27 2017-12-21 6.200 688,500 +5,000 0.12% 4,268,700
2017-12-22 2017-12-20 6.300 683,500 +10,500 0.12% 4,306,050
2017-12-21 2017-12-19 6.200 673,000 +31,500 0.12% 4,172,600
2017-12-20 2017-12-18 5.900 641,500 +73,500 0.11% 3,784,850
2017-12-19 2017-12-15 5.500 568,000 -40,000 0.10% 3,124,000
2017-12-18 2017-12-14 5.200 608,000 +30,000 0.10% 3,161,600
2017-12-12 2017-12-08 4.750 578,000 +11,500 0.10% 2,745,500
2017-12-11 2017-12-07 4.800 566,500 +126,500 0.10% 2,719,200
2017-12-08 2017-12-06 4.800 440,000 -89,500 0.08% 2,112,000
2017-12-07 2017-12-05 4.800 529,500 +8,500 0.09% 2,541,600
2017-12-06 2017-12-04 4.900 521,000 +10,000 0.09% 2,552,900
2017-12-05 2017-12-01 4.900 511,000 -61,000 0.09% 2,503,900
2017-12-04 2017-11-30 4.950 572,000 +2,000 0.10% 2,831,400
2017-12-01 2017-11-29 4.950 570,000 +26,500 0.10% 2,821,500
2017-11-30 2017-11-28 4.900 543,500 +27,000 0.09% 2,663,150
2017-11-29 2017-11-27 4.800 516,500 +8,500 0.09% 2,479,200
2017-11-28 2017-11-24 4.800 508,000 +63,000 0.09% 2,438,400
2017-11-27 2017-11-23 4.700 445,000 +17,000 0.08% 2,091,500
2017-11-24 2017-11-22 4.700 428,000 +1,500 0.07% 2,011,600
2017-11-23 2017-11-21 4.800 426,500 +63,500 0.07% 2,047,200
2017-11-22 2017-11-20 4.700 363,000 +21,500 0.06% 1,706,100
2017-11-21 2017-11-17 4.750 341,500 +20,500 0.06% 1,622,125
2017-11-20 2017-11-16 4.650 321,000 +95,000 0.06% 1,492,650
2017-11-17 2017-11-15 4.650 226,000 +36,000 0.04% 1,050,900
2017-11-16 2017-11-14 4.550 190,000 -79,500 0.03% 864,500
2017-11-13 2017-11-09 4.700 269,500 -15,000 0.05% 1,266,650
2017-11-08 2017-11-06 4.700 284,500 -51,000 0.05% 1,337,150
2017-11-07 2017-11-03 4.900 335,500 +5,500 0.06% 1,643,950
2017-11-03 2017-11-01 4.850 330,000 +20,000 0.06% 1,600,500
2017-11-02 2017-10-31 5.200 310,000 +20,000 0.05% 1,612,000
2017-10-30 2017-10-26 4.600 290,000 -30,000 0.05% 1,334,000
2017-10-27 2017-10-25 4.600 320,000 -147,000 0.06% 1,472,000
2017-10-26 2017-10-24 4.650 467,000 +16,500 0.09% 2,171,550
2017-10-25 2017-10-23 4.650 450,500 +12,500 0.08% 2,094,825
2017-10-24 2017-10-20 4.600 438,000 +27,000 0.08% 2,014,800
2017-10-23 2017-10-19 4.650 411,000 -1,000 0.08% 1,911,150
2017-10-20 2017-10-18 4.600 412,000 -82,000 0.08% 1,895,200
2017-10-19 2017-10-17 4.850 494,000 -30,500 0.09% 2,395,900
2017-10-18 2017-10-16 4.950 524,500 +3,500 0.10% 2,596,275
2017-10-16 2017-10-12 5.000 521,000 -24,000 0.10% 2,605,000
2017-10-12 2017-10-10 4.700 545,000 +37,000 0.10% 2,561,500
2017-10-11 2017-10-09 4.700 508,000 -27,500 0.09% 2,387,600
2017-10-10 2017-10-06 4.800 535,500 +40,000 0.10% 2,570,400
2017-10-09 2017-10-04 4.900 495,500 +15,000 0.09% 2,427,950
2017-10-06 2017-10-03 5.100 480,500 +12,000 0.09% 2,450,550
2017-10-04 2017-09-29 5.100 468,500 +168,500 0.09% 2,389,350
2017-10-03 2017-09-28 4.300 300,000 +100,000 0.06% 1,290,000
2017-09-28 2017-09-26 3.600 200,000 +40,000 0.04% 720,000
2017-09-22 2017-09-20 3.550 160,000 +60,000 0.03% 568,000
2017-09-21 2017-09-19 3.750 100,000 +90,000 0.02% 375,000
2017-09-19 2017-09-15 3.550 10,000 -154,500 0.00% 35,500
2017-09-15 2017-09-13 3.750 164,500 +154,500 0.03% 616,875
2017-09-13 2017-09-11 3.800 10,000 -100,000 0.00% 38,000
2017-09-12 2017-09-08 4.150 110,000 +100,000 0.02% 456,500
2017-09-11 2017-09-07 3.650 10,000 -170,000 0.00% 36,500
2017-09-08 2017-09-06 9.400 180,000 -30,000 0.03% 1,692,000
2017-09-07 2017-09-05 9.500 210,000 -30,000 0.04% 1,995,000
2017-09-06 2017-09-04 9.500 240,000 +5,000 0.04% 2,280,000
2017-09-05 2017-09-01 9.800 235,000 +5,000 0.04% 2,303,000
2017-09-01 2017-08-30 9.800 230,000 +20,000 0.04% 2,254,000
2017-08-28 2017-08-24 9.900 210,000 -24,000 0.04% 2,079,000
2017-08-25 2017-08-22 9.800 234,000 +34,000 0.04% 2,293,200
2017-08-24 2017-08-21 9.800 200,000 +17,000 0.04% 1,960,000
2017-08-21 2017-08-17 9.900 183,000 +136,500 0.03% 1,811,700
2017-08-18 2017-08-16 9.400 46,500 -13,500 0.01% 437,100
2017-08-17 2017-08-15 9.600 60,000 +35,000 0.01% 576,000
2017-08-15 2017-08-11 10.000 25,000 -5,000 0.00% 250,000
2017-08-14 2017-08-10 10.400 30,000 -84,000 0.01% 312,000
2017-08-11 2017-08-09 10.500 114,000 +20,000 0.02% 1,197,000
2017-08-10 2017-08-08 10.800 94,000 +6,000 0.02% 1,015,200
2017-08-09 2017-08-07 11.000 88,000 +48,000 0.02% 968,000
2017-08-08 2017-08-04 11.200 40,000 +11,500 0.01% 448,000
2017-08-07 2017-08-03 11.300 28,500 -20,000 0.01% 322,050
2017-08-04 2017-08-02 11.400 48,500 +8,500 0.01% 552,900
2017-08-03 2017-08-01 11.400 40,000 -20,000 0.01% 456,000
2017-07-31 2017-07-27 11.500 60,000 +40,000 0.01% 690,000
2017-07-28 2017-07-26 11.500 20,000 -10,000 0.00% 230,000
2017-07-27 2017-07-25 11.000 30,000 +10,000 0.01% 330,000
2017-07-26 2017-07-24 11.700 20,000 -25,000 0.00% 234,000
2017-07-25 2017-07-21 11.700 45,000 +15,000 0.01% 526,500
2017-07-21 2017-07-19 11.900 30,000 -10,000 0.01% 357,000
2017-07-12 2017-07-10 12.000 40,000 -10,000 0.01% 480,000
2017-07-05 2017-07-03 11.800 50,000 -10,000 0.01% 590,000
2017-06-30 2017-06-28 10.900 60,000 -39,000 0.01% 654,000
2017-06-29 2017-06-27 11.600 99,000 -1,000 0.02% 1,148,400
2017-06-28 2017-06-26 12.600 100,000 -10,000 0.02% 1,260,000
2017-06-27 2017-06-23 12.700 110,000 -20,000 0.02% 1,397,000
2017-06-26 2017-06-22 12.800 130,000 +20,000 0.02% 1,664,000
2017-06-20 2017-06-16 13.200 110,000 -11,000 0.02% 1,452,000
2017-06-19 2017-06-15 13.000 121,000 -10,000 0.02% 1,573,000
2017-06-16 2017-06-14 12.800 131,000 -30,000 0.02% 1,676,800
2017-06-15 2017-06-13 12.900 161,000 -31,000 0.03% 2,076,900
2017-06-14 2017-06-12 13.400 192,000 -19,000 0.04% 2,572,800
2017-06-13 2017-06-09 13.800 211,000 +1,000 0.04% 2,911,800
2017-06-09 2017-06-07 14.300 210,000 -20,500 0.04% 3,003,000
2017-06-06 2017-06-02 14.500 230,500 -10,000 0.04% 3,342,250
2017-05-31 2017-05-26 14.200 240,500 -10,000 0.04% 3,415,100
2017-05-25 2017-05-23 14.400 250,500 +10,500 0.05% 3,607,200
2017-05-24 2017-05-22 14.400 240,000 -20,000 0.04% 3,456,000
2017-05-23 2017-05-19 14.300 260,000 +10,000 0.05% 3,718,000
2017-05-22 2017-05-18 14.300 250,000 -30,000 0.05% 3,575,000
2017-05-19 2017-05-17 14.300 280,000 -30,000 0.05% 4,004,000
2017-05-17 2017-05-15 14.400 310,000 -10,000 0.06% 4,464,000
2017-05-15 2017-05-11 12.700 320,000 -11,000 0.06% 4,064,000
2017-05-12 2017-05-10 12.700 331,000 -9,000 0.06% 4,203,700
2017-05-10 2017-05-08 12.800 340,000 -30,000 0.06% 4,352,000
2017-05-09 2017-05-05 12.500 370,000 -61,000 0.07% 4,625,000
2017-05-08 2017-05-04 12.800 431,000 -10,000 0.08% 5,516,800
2017-05-05 2017-05-02 12.800 441,000 -45,000 0.08% 5,644,800
2017-05-04 2017-04-28 13.000 486,000 -11,000 0.09% 6,318,000
2017-05-02 2017-04-27 13.000 497,000 -3,000 0.09% 6,461,000
2017-04-28 2017-04-26 12.800 500,000 -20,000 0.09% 6,400,000
2017-04-27 2017-04-25 12.600 520,000 -35,000 0.10% 6,552,000
2017-04-26 2017-04-24 12.700 555,000 -25,000 0.10% 7,048,500
2017-04-24 2017-04-20 11.900 580,000 -10,000 0.11% 6,902,000
2017-04-20 2017-04-18 10.500 590,000 -20,000 0.11% 6,195,000
2017-04-19 2017-04-13 10.600 610,000 +10,000 0.11% 6,466,000
2017-04-18 2017-04-12 10.800 600,000 -9,000 0.11% 6,480,000
2017-04-11 2017-04-07 10.000 609,000 +9,000 0.11% 6,090,000
2017-04-10 2017-04-06 10.200 600,000 -30,000 0.11% 6,120,000
2017-04-07 2017-04-05 10.400 630,000 -16,000 0.12% 6,552,000
2017-04-06 2017-04-03 10.500 646,000 +6,000 0.12% 6,783,000
2017-04-05 2017-03-31 11.000 640,000 -41,000 0.12% 7,040,000
2017-03-29 2017-03-27 10.100 681,000 +20,000 0.13% 6,878,100
2017-03-28 2017-03-24 9.500 661,000 +17,500 0.12% 6,279,500
2017-03-27 2017-03-23 9.600 643,500 +5,500 0.12% 6,177,600
2017-03-24 2017-03-22 9.800 638,000 +15,000 0.12% 6,252,400
2017-03-23 2017-03-21 9.200 623,000 +29,500 0.12% 5,731,600
2017-03-22 2017-03-20 8.400 593,500 +1,000 0.11% 4,985,400
2017-03-20 2017-03-16 8.400 592,500 +9,500 0.11% 4,977,000
2017-03-17 2017-03-15 8.200 583,000 +12,000 0.11% 4,780,600
2017-03-16 2017-03-14 8.100 571,000 +17,000 0.11% 4,625,100
2017-03-15 2017-03-13 8.000 554,000 +3,500 0.10% 4,432,000
2017-03-14 2017-03-10 7.800 550,500 +2,000 0.10% 4,293,900
2017-03-10 2017-03-08 7.900 548,500 -20,000 0.10% 4,333,150
2017-03-09 2017-03-07 7.700 568,500 -20,000 0.11% 4,377,450
2017-02-28 2017-02-24 8.000 588,500 -25,000 0.11% 4,708,000
2017-02-27 2017-02-23 8.000 613,500 +3,500 0.11% 4,908,000
2017-02-22 2017-02-20 7.600 610,000 +4,500 0.11% 4,636,000
2017-02-15 2017-02-13 7.600 605,500 -78,000 0.11% 4,601,800
2017-02-13 2017-02-09 7.700 683,500 -500 0.13% 5,262,950
2017-02-09 2017-02-07 7.700 684,000 +9,000 0.13% 5,266,800
2017-02-08 2017-02-06 7.700 675,000 +1,000 0.13% 5,197,500
2017-02-06 2017-02-02 7.900 674,000 -20,000 0.13% 5,324,600
2017-02-02 2017-01-27 7.900 694,000 +10,000 0.13% 5,482,600
2017-01-26 2017-01-24 7.900 684,000 +8,000 0.13% 5,403,600
2017-01-25 2017-01-23 7.700 676,000 +5,000 0.13% 5,205,200
2017-01-24 2017-01-20 7.900 671,000 +20,000 0.13% 5,300,900
2017-01-23 2017-01-19 7.900 651,000 +3,500 0.12% 5,142,900
2017-01-20 2017-01-18 7.900 647,500 +6,000 0.12% 5,115,250
2017-01-19 2017-01-17 7.900 641,500 +17,000 0.12% 5,067,850
2017-01-18 2017-01-16 8.000 624,500 +1,000 0.12% 4,996,000
2017-01-17 2017-01-13 7.900 623,500 +3,000 0.12% 4,925,650
2017-01-12 2017-01-10 8.000 620,500 -20,000 0.12% 4,964,000
2017-01-11 2017-01-09 8.000 640,500 +20,500 0.12% 5,124,000
2017-01-09 2017-01-05 8.000 620,000 -20,000 0.12% 4,960,000
2017-01-06 2017-01-04 8.000 640,000 -38,500 0.12% 5,120,000
2017-01-05 2017-01-03 8.000 678,500 +6,500 0.13% 5,428,000
2017-01-04 2016-12-30 8.000 672,000 -28,500 0.13% 5,376,000
2017-01-03 2016-12-29 8.000 700,500 +26,000 0.13% 5,604,000
2016-12-30 2016-12-28 7.900 674,500 +2,000 0.13% 5,328,550
2016-12-29 2016-12-23 7.400 672,500 +12,000 0.13% 4,976,500
2016-12-28 2016-12-22 7.400 660,500 +25,500 0.12% 4,887,700
2016-12-23 2016-12-21 7.400 635,000 -10,000 0.12% 4,699,000
2016-12-22 2016-12-20 7.400 645,000 -18,000 0.12% 4,773,000
2016-12-21 2016-12-19 7.300 663,000 +6,500 0.12% 4,839,900
2016-12-20 2016-12-16 7.400 656,500 -8,500 0.12% 4,858,100
2016-12-16 2016-12-14 7.400 665,000 +30,500 0.12% 4,921,000
2016-12-13 2016-12-09 7.400 634,500 -30,000 0.12% 4,695,300
2016-12-09 2016-12-07 7.400 664,500 -18,500 0.12% 4,917,300
2016-12-08 2016-12-06 7.500 683,000 +20,000 0.13% 5,122,500
2016-12-07 2016-12-05 7.400 663,000 +3,000 0.12% 4,906,200
2016-12-06 2016-12-02 7.400 660,000 +5,000 0.12% 4,884,000
2016-12-05 2016-12-01 7.400 655,000 -15,000 0.12% 4,847,000
2016-12-02 2016-11-30 7.100 670,000 +10,000 0.13% 4,757,000
2016-12-01 2016-11-29 7.100 660,000 -16,500 0.12% 4,686,000
2016-11-30 2016-11-28 7.100 676,500 -4,500 0.13% 4,803,150
2016-11-29 2016-11-25 7.100 681,000 +5,000 0.13% 4,835,100
2016-11-24 2016-11-22 7.000 676,000 +2,000 0.13% 4,732,000
2016-11-23 2016-11-21 6.900 674,000 +7,000 0.13% 4,650,600
2016-11-22 2016-11-18 7.100 667,000 +15,000 0.12% 4,735,700
2016-11-21 2016-11-17 7.200 652,000 +4,500 0.12% 4,694,400
2016-11-18 2016-11-16 7.000 647,500 +4,500 0.12% 4,532,500
2016-11-17 2016-11-15 7.000 643,000 +8,000 0.12% 4,501,000
2016-11-16 2016-11-14 7.200 635,000 +15,000 0.12% 4,572,000
2016-11-15 2016-11-11 7.300 620,000 +10,000 0.12% 4,526,000
2016-11-11 2016-11-09 7.100 610,000 -51,000 0.11% 4,331,000
2016-11-10 2016-11-08 7.100 661,000 -9,000 0.12% 4,693,100
2016-11-08 2016-11-04 7.300 670,000 +13,000 0.13% 4,891,000
2016-11-03 2016-11-01 6.900 657,000 -5,000 0.12% 4,533,300
2016-11-02 2016-10-31 7.000 662,000 +2,000 0.12% 4,634,000
2016-10-26 2016-10-24 7.100 660,000 -46,500 0.12% 4,686,000
2016-10-25 2016-10-20 7.000 706,500 +2,000 0.13% 4,945,500
2016-10-24 2016-10-19 6.900 704,500 +3,000 0.13% 4,861,050
2016-10-20 2016-10-18 7.000 701,500 +4,500 0.13% 4,910,500
2016-10-19 2016-10-17 6.900 697,000 -34,000 0.13% 4,809,300
2016-10-18 2016-10-14 7.000 731,000 +12,000 0.14% 5,117,000
2016-10-17 2016-10-13 7.000 719,000 +3,000 0.13% 5,033,000
2016-10-14 2016-10-12 7.200 716,000 +4,000 0.13% 5,155,200
2016-10-13 2016-10-11 7.000 712,000 +1,000 0.13% 4,984,000
2016-10-12 2016-10-07 7.000 711,000 +7,000 0.13% 4,977,000
2016-10-11 2016-10-06 7.100 704,000 +1,000 0.13% 4,998,400
2016-10-07 2016-10-05 7.300 703,000 +23,000 0.13% 5,131,900
2016-10-06 2016-10-04 7.000 680,000 -10,500 0.13% 4,760,000
2016-10-05 2016-10-03 7.100 690,500 +1,000 0.13% 4,902,550
2016-10-04 2016-09-30 7.000 689,500 +15,000 0.13% 4,826,500
2016-10-03 2016-09-29 7.200 674,500 +10,000 0.13% 4,856,400
2016-09-30 2016-09-28 7.200 664,500 +46,000 0.12% 4,784,400
2016-09-27 2016-09-23 6.900 618,500 +19,000 0.12% 4,267,650
2016-09-26 2016-09-22 7.000 599,500 +68,000 0.11% 4,196,500
2016-09-19 2016-09-14 6.700 531,500 +16,500 0.10% 3,561,050
2016-09-15 2016-09-13 6.800 515,000 +25,000 0.10% 3,502,000
2016-09-13 2016-09-09 6.800 490,000 +30,000 0.09% 3,332,000
2016-09-09 2016-09-07 6.700 460,000 -50,500 0.09% 3,082,000
2016-09-08 2016-09-06 6.700 510,500 -2,000 0.10% 3,420,350
2016-08-29 2016-08-25 7.000 512,500 +14,000 0.10% 3,587,500
2016-08-26 2016-08-24 6.900 498,500 +11,500 0.09% 3,439,650
2016-08-25 2016-08-23 6.800 487,000 +10,000 0.09% 3,311,600
2016-08-24 2016-08-22 6.600 477,000 -35,000 0.09% 3,148,200
2016-08-22 2016-08-18 6.800 512,000 -74,000 0.10% 3,481,600
2016-08-19 2016-08-17 6.800 586,000 -30,000 0.11% 3,984,800
2016-08-18 2016-08-16 6.900 616,000 -25,500 0.12% 4,250,400
2016-08-17 2016-08-15 7.000 641,500 +2,000 0.12% 4,490,500
2016-08-15 2016-08-11 7.100 639,500 -4,000 0.12% 4,540,450
2016-08-12 2016-08-10 7.100 643,500 -20,500 0.12% 4,568,850
2016-08-11 2016-08-09 7.200 664,000 -18,000 0.12% 4,780,800
2016-08-10 2016-08-08 7.300 682,000 -42,000 0.13% 4,978,600
2016-08-09 2016-08-05 7.400 724,000 -10,000 0.14% 5,357,600
2016-08-08 2016-08-04 7.500 734,000 -8,000 0.14% 5,505,000
2016-08-05 2016-08-03 7.400 742,000 -10,000 0.14% 5,490,800
2016-08-04 2016-08-01 7.300 752,000 -21,000 0.14% 5,489,600
2016-08-03 2016-07-29 7.400 773,000 -3,500 0.14% 5,720,200
2016-08-01 2016-07-28 7.400 776,500 +500 0.15% 5,746,100
2016-07-29 2016-07-27 7.600 776,000 -15,000 0.15% 5,897,600
2016-07-27 2016-07-25 7.600 791,000 -20,000 0.15% 6,011,600
2016-07-22 2016-07-20 7.600 811,000 -25,000 0.15% 6,163,600
2016-07-21 2016-07-19 7.400 836,000 -10,000 0.16% 6,186,400
2016-07-20 2016-07-18 7.500 846,000 -10,000 0.16% 6,345,000
2016-07-19 2016-07-15 7.600 856,000 +19,000 0.16% 6,505,600
2016-07-18 2016-07-14 7.500 837,000 -20,000 0.16% 6,277,500
2016-07-15 2016-07-13 7.600 857,000 +13,000 0.16% 6,513,200
2016-07-14 2016-07-12 7.700 844,000 -6,500 0.16% 6,498,800
2016-07-13 2016-07-11 7.700 850,500 -16,500 0.16% 6,548,850
2016-07-08 2016-07-06 7.800 867,000 +5,000 0.16% 6,762,600
2016-07-07 2016-07-05 7.900 862,000 -16,000 0.16% 6,809,800
2016-07-05 2016-06-30 8.000 878,000 +14,000 0.18% 7,024,000
2016-07-04 2016-06-29 8.000 864,000 +6,000 0.18% 6,912,000
2016-06-30 2016-06-28 7.700 858,000 -4,000 0.17% 6,606,600
2016-06-29 2016-06-27 7.900 862,000 -31,000 0.18% 6,809,800
2016-06-28 2016-06-24 7.900 893,000 +6,000 0.18% 7,054,700
2016-06-27 2016-06-23 8.000 887,000 +25,000 0.18% 7,096,000
2016-06-23 2016-06-21 8.200 862,000 -65,500 0.18% 7,068,400
2016-06-22 2016-06-20 8.100 927,500 +5,000 0.19% 7,512,750
2016-06-21 2016-06-17 8.300 922,500 +32,500 0.19% 7,656,750
2016-06-20 2016-06-16 8.100 890,000 -27,000 0.18% 7,209,000
2016-06-17 2016-06-15 8.200 917,000 +4,500 0.19% 7,519,400
2016-06-16 2016-06-14 8.300 912,500 +4,500 0.19% 7,573,750
2016-06-14 2016-06-10 8.600 908,000 -37,000 0.18% 7,808,800
2016-06-13 2016-06-08 7.900 945,000 +10,500 0.19% 7,465,500
2016-06-10 2016-06-07 7.800 934,500 +22,500 0.19% 7,289,100
2016-06-06 2016-06-02 8.000 912,000 -10,000 0.18% 7,296,000
2016-06-03 2016-06-01 8.000 922,000 -76,500 0.18% 7,376,000
2016-06-02 2016-05-31 8.000 998,500 +9,000 0.20% 7,988,000
2016-05-30 2016-05-26 8.100 989,500 +21,000 0.20% 8,014,950
2016-05-27 2016-05-25 8.400 968,500 +6,000 0.19% 8,135,400
2016-05-26 2016-05-24 8.300 962,500 +15,500 0.19% 7,988,750
2016-05-25 2016-05-23 8.300 947,000 +21,000 0.19% 7,860,100
2016-05-24 2016-05-20 8.500 926,000 -11,000 0.19% 7,871,000
2016-05-23 2016-05-19 7.900 937,000 +6,000 0.19% 7,402,300
2016-05-20 2016-05-18 7.900 931,000 -37,000 0.19% 7,354,900
2016-05-19 2016-05-17 8.000 968,000 +29,000 0.19% 7,744,000
2016-05-18 2016-05-16 8.100 939,000 -65,500 0.19% 7,605,900
2016-05-17 2016-05-13 8.100 1,004,500 +31,500 0.20% 8,136,450
2016-05-16 2016-05-12 8.100 973,000 +101,000 0.20% 7,881,300
2016-05-13 2016-05-11 6.900 872,000 -63,500 0.18% 6,016,800
2016-05-12 2016-05-10 6.600 935,500 +7,500 0.19% 6,174,300
2016-05-11 2016-05-09 6.600 928,000 +6,000 0.19% 6,124,800
2016-05-10 2016-05-06 6.700 922,000 +18,000 0.19% 6,177,400
2016-05-09 2016-05-05 6.600 904,000 +23,000 0.18% 5,966,400
2016-05-06 2016-05-04 6.600 881,000 +32,500 0.18% 5,814,600
2016-05-05 2016-05-03 6.600 848,500 +5,000 0.17% 5,600,100
2016-05-04 2016-04-29 6.800 843,500 -45,000 0.17% 5,735,800
2016-05-03 2016-04-28 6.800 888,500 -20,000 0.18% 6,041,800
2016-04-29 2016-04-27 6.700 908,500 +22,000 0.18% 6,086,950
2016-04-28 2016-04-26 6.900 886,500 +3,000 0.18% 6,116,850
2016-04-27 2016-04-25 6.900 883,500 +76,500 0.18% 6,096,150
2016-04-26 2016-04-22 6.600 807,000 -20,000 0.16% 5,326,200
2016-04-25 2016-04-21 6.600 827,000 +5,000 0.17% 5,458,200
2016-04-20 2016-04-18 6.800 822,000 -12,500 0.17% 5,589,600
2016-04-19 2016-04-15 6.700 834,500 +12,500 0.17% 5,591,150
2016-04-18 2016-04-14 6.800 822,000 -30,000 0.17% 5,589,600
2016-04-15 2016-04-13 6.800 852,000 -21,000 0.17% 5,793,600
2016-04-14 2016-04-12 6.800 873,000 +11,000 0.18% 5,936,400
2016-04-13 2016-04-11 6.900 862,000 -19,000 0.17% 5,947,800
2016-04-12 2016-04-08 6.700 881,000 +9,000 0.18% 5,902,700
2016-04-11 2016-04-07 6.800 872,000 -25,500 0.18% 5,929,600
2016-04-08 2016-04-06 6.600 897,500 +11,500 0.18% 5,923,500
2016-04-07 2016-04-05 6.800 886,000 +6,000 0.18% 6,024,800
2016-04-06 2016-04-01 6.800 880,000 -15,000 0.18% 5,984,000
2016-04-05 2016-03-31 6.800 895,000 -17,000 0.18% 6,086,000
2016-03-31 2016-03-29 6.700 912,000 -31,000 0.18% 6,110,400
2016-03-30 2016-03-24 6.900 943,000 -4,000 0.19% 6,506,700
2016-03-29 2016-03-23 7.000 947,000 -30,000 0.19% 6,629,000
2016-03-24 2016-03-22 6.900 977,000 +5,000 0.19% 6,741,300
2016-03-23 2016-03-21 7.000 972,000 +10,000 0.19% 6,804,000
2016-03-22 2016-03-18 7.000 962,000 -10,000 0.19% 6,734,000
2016-03-17 2016-03-15 7.000 972,000 -20,000 0.19% 6,804,000
2016-03-16 2016-03-14 7.000 992,000 -114,500 0.19% 6,944,000
2016-03-15 2016-03-11 6.800 1,106,500 +15,500 0.22% 7,524,200
2016-03-14 2016-03-10 6.900 1,091,000 +60,000 0.21% 7,527,900
2016-03-11 2016-03-09 7.200 1,031,000 -1,000 0.20% 7,423,200
2016-03-10 2016-03-08 7.300 1,032,000 -73,500 0.20% 7,533,600
2016-03-09 2016-03-07 7.400 1,105,500 +23,500 0.22% 8,180,700
2016-03-08 2016-03-04 7.500 1,082,000 -24,000 0.21% 8,115,000
2016-03-07 2016-03-03 7.300 1,106,000 +44,000 0.22% 8,073,800
2016-03-04 2016-03-02 7.500 1,062,000 +38,000 0.21% 7,965,000
2016-03-01 2016-02-26 7.000 1,024,000 -10,000 0.20% 7,168,000
2016-02-29 2016-02-25 6.900 1,034,000 -38,000 0.20% 7,134,600
2016-02-26 2016-02-24 7.200 1,072,000 -3,000 0.21% 7,718,400
2016-02-25 2016-02-23 7.400 1,075,000 -13,500 0.21% 7,955,000
2016-02-24 2016-02-22 7.100 1,088,500 +26,500 0.21% 7,728,350
2016-02-23 2016-02-19 6.800 1,062,000 -20,000 0.21% 7,221,600
2016-02-22 2016-02-18 6.700 1,082,000 +19,000 0.21% 7,249,400
2016-02-19 2016-02-17 6.800 1,063,000 +1,000 0.21% 7,228,400
2016-02-18 2016-02-16 6.700 1,062,000 +30,000 0.21% 7,115,400
2016-02-17 2016-02-15 5.900 1,032,000 -10,000 0.20% 6,088,800
2016-02-16 2016-02-12 5.900 1,042,000 -5,000 0.20% 6,147,800
2016-02-11 2016-02-04 6.000 1,047,000 +5,000 0.21% 6,282,000
2016-02-05 2016-02-03 6.100 1,042,000 +5,000 0.20% 6,356,200
2016-02-04 2016-02-02 6.100 1,037,000 -8,000 0.20% 6,325,700
2016-02-03 2016-02-01 6.100 1,045,000 +13,000 0.21% 6,374,500
2016-02-02 2016-01-29 6.200 1,032,000 -9,500 0.20% 6,398,400
2016-02-01 2016-01-28 6.300 1,041,500 +11,500 0.20% 6,561,450
2016-01-29 2016-01-27 6.200 1,030,000 +500 0.20% 6,386,000
2016-01-28 2016-01-26 6.100 1,029,500 +5,000 0.20% 6,279,950
2016-01-22 2016-01-20 6.500 1,024,500 -8,000 0.20% 6,659,250
2016-01-21 2016-01-19 7.000 1,032,500 +5,500 0.20% 7,227,500
2016-01-20 2016-01-18 6.300 1,027,000 -5,000 0.20% 6,470,100
2016-01-19 2016-01-15 6.400 1,032,000 -47,500 0.20% 6,604,800
2016-01-18 2016-01-14 6.600 1,079,500 +5,500 0.21% 7,124,700
2016-01-15 2016-01-13 6.800 1,074,000 +11,000 0.21% 7,303,200
2016-01-14 2016-01-12 6.800 1,063,000 -9,000 0.21% 7,228,400
2016-01-13 2016-01-11 6.600 1,072,000 -30,000 0.21% 7,075,200
2016-01-11 2016-01-07 7.000 1,102,000 -14,000 0.22% 7,714,000
2016-01-08 2016-01-06 6.800 1,116,000 -11,000 0.22% 7,588,800
2016-01-07 2016-01-05 6.900 1,127,000 -45,000 0.22% 7,776,300
2016-01-06 2016-01-04 7.300 1,172,000 -68,000 0.23% 8,555,600
2016-01-05 2015-12-31 7.400 1,240,000 +18,000 0.24% 9,176,000
2016-01-04 2015-12-29 7.600 1,222,000 +30,000 0.24% 9,287,200
2015-12-30 2015-12-28 7.700 1,192,000 -40,000 0.23% 9,178,400
2015-12-29 2015-12-24 7.900 1,232,000 -49,500 0.24% 9,732,800
2015-12-28 2015-12-22 8.000 1,281,500 +18,000 0.25% 10,252,000
2015-12-23 2015-12-21 7.900 1,263,500 +22,000 0.25% 9,981,650
2015-12-22 2015-12-18 7.900 1,241,500 +42,500 0.24% 9,807,850
2015-12-21 2015-12-17 8.300 1,199,000 -21,500 0.24% 9,951,700
2015-12-18 2015-12-16 7.700 1,220,500 -17,000 0.24% 9,397,850
2015-12-17 2015-12-15 7.900 1,237,500 -38,000 0.24% 9,776,250
2015-12-16 2015-12-14 7.300 1,275,500 +1,000 0.25% 9,311,150
2015-12-15 2015-12-11 6.900 1,274,500 +21,000 0.25% 8,794,050
2015-12-14 2015-12-10 6.600 1,253,500 -4,000 0.25% 8,273,100
2015-12-11 2015-12-09 6.400 1,257,500 +10,000 0.28% 8,048,000
2015-12-10 2015-12-08 6.400 1,247,500 +9,500 0.28% 7,984,000
2015-12-08 2015-12-04 6.400 1,238,000 -40,000 0.27% 7,923,200
2015-12-04 2015-12-02 6.500 1,278,000 +4,000 0.28% 8,307,000
2015-12-03 2015-12-01 6.500 1,274,000 +39,000 0.28% 8,281,000
2015-12-02 2015-11-30 6.400 1,235,000 -21,000 0.27% 7,904,000
2015-12-01 2015-11-27 6.400 1,256,000 +5,500 0.28% 8,038,400
2015-11-30 2015-11-26 6.600 1,250,500 +11,500 0.28% 8,253,300
2015-11-27 2015-11-25 6.700 1,239,000 +5,000 0.27% 8,301,300
2015-11-25 2015-11-23 6.900 1,234,000 -20,500 0.27% 8,514,600
2015-11-24 2015-11-20 6.900 1,254,500 +500 0.28% 8,656,050
2015-11-23 2015-11-19 6.900 1,254,000 +22,500 0.28% 8,652,600
2015-11-20 2015-11-18 7.000 1,231,500 -19,000 0.27% 8,620,500
2015-11-19 2015-11-17 6.800 1,250,500 +16,000 0.28% 8,503,400
2015-11-18 2015-11-16 6.700 1,234,500 +11,000 0.27% 8,271,150
2015-11-17 2015-11-13 6.500 1,223,500 +4,000 0.27% 7,952,750
2015-11-16 2015-11-12 6.800 1,219,500 +30,500 0.27% 8,292,600
2015-11-13 2015-11-11 6.100 1,189,000 -24,000 0.26% 7,252,900
2015-11-12 2015-11-10 6.300 1,213,000 -8,500 0.27% 7,641,900
2015-11-11 2015-11-09 6.400 1,221,500 +25,000 0.27% 7,817,600
2015-11-10 2015-11-06 6.400 1,196,500 +10,000 0.27% 7,657,600
2015-11-06 2015-11-04 6.400 1,186,500 -100,000 0.26% 7,593,600
2015-11-05 2015-11-03 6.400 1,286,500 +4,500 0.29% 8,233,600
2015-11-04 2015-11-02 6.300 1,282,000 -38,000 0.28% 8,076,600
2015-11-03 2015-10-30 6.600 1,320,000 +5,500 0.29% 8,712,000
2015-11-02 2015-10-29 6.700 1,314,500 +35,000 0.29% 8,807,150
2015-10-30 2015-10-28 6.500 1,279,500 -2,500 0.28% 8,316,750
2015-10-29 2015-10-27 7.000 1,282,000 -68,500 0.28% 8,974,000
2015-10-28 2015-10-26 7.000 1,350,500 +5,000 0.30% 9,453,500
2015-10-27 2015-10-23 7.100 1,345,500 +2,000 0.30% 9,553,050
2015-10-26 2015-10-22 7.100 1,343,500 +15,000 0.30% 9,538,850
2015-10-23 2015-10-20 7.100 1,328,500 +13,500 0.29% 9,432,350
2015-10-22 2015-10-19 7.500 1,315,000 +1,000 0.29% 9,862,500
2015-10-20 2015-10-16 7.600 1,314,000 +12,000 0.29% 9,986,400
2015-10-19 2015-10-15 7.600 1,302,000 -1,000 0.28% 9,895,200
2015-10-16 2015-10-14 7.700 1,303,000 +20,000 0.28% 10,033,100
2015-10-15 2015-10-13 7.700 1,283,000 -21,000 0.28% 9,879,100
2015-10-14 2015-10-12 8.000 1,304,000 +1,000 0.28% 10,432,000
2015-10-13 2015-10-09 8.000 1,303,000 +24,000 0.28% 10,424,000
2015-10-12 2015-10-08 7.700 1,279,000 +5,500 0.28% 9,848,300
2015-10-09 2015-10-07 7.800 1,273,500 +13,000 0.28% 9,933,300
2015-10-08 2015-10-06 7.800 1,260,500 +37,000 0.27% 9,831,900
2015-10-07 2015-10-05 8.000 1,223,500 +30,000 0.27% 9,788,000
2015-10-06 2015-10-02 7.400 1,193,500 +39,000 0.26% 8,831,900
2015-10-05 2015-09-30 6.600 1,154,500 -18,000 0.25% 7,619,700
2015-10-02 2015-09-29 6.400 1,172,500 -12,000 0.25% 7,504,000
2015-09-25 2015-09-23 6.300 1,184,500 +1,000 0.26% 7,462,350
2015-09-23 2015-09-21 6.500 1,183,500 -70,000 0.26% 7,692,750
2015-09-21 2015-09-17 6.700 1,253,500 -48,000 0.27% 8,398,450
2015-09-18 2015-09-16 6.700 1,301,500 +19,500 0.28% 8,720,050
2015-09-17 2015-09-15 6.800 1,282,000 -14,000 0.28% 8,717,600
2015-09-16 2015-09-14 6.600 1,296,000 -42,000 0.28% 8,553,600
2015-09-15 2015-09-11 6.900 1,338,000 +81,000 0.29% 9,232,200
2015-09-14 2015-09-10 6.800 1,257,000 -34,000 0.27% 8,547,600
2015-09-11 2015-09-09 6.900 1,291,000 +54,000 0.28% 8,907,900
2015-09-10 2015-09-08 7.000 1,237,000 +60,500 0.27% 8,659,000
2015-09-08 2015-09-04 6.800 1,176,500 -10,000 0.26% 8,000,200
2015-09-07 2015-09-02 6.500 1,186,500 +3,000 0.26% 7,712,250
2015-09-04 2015-09-01 6.400 1,183,500 -120,000 0.26% 7,574,400
2015-09-02 2015-08-31 6.600 1,303,500 -51,500 0.28% 8,603,100
2015-09-01 2015-08-28 6.800 1,355,000 +26,000 0.29% 9,214,000
2015-08-31 2015-08-27 6.700 1,329,000 +65,000 0.29% 8,904,300
2015-08-28 2015-08-26 5.900 1,264,000 -17,500 0.27% 7,457,600
2015-08-27 2015-08-25 6.000 1,281,500 -2,000 0.28% 7,689,000
2015-08-25 2015-08-21 7.000 1,283,500 -229,500 0.28% 8,984,500
2015-08-24 2015-08-20 7.000 1,513,000 +34,000 0.33% 10,591,000
2015-08-21 2015-08-19 7.400 1,479,000 -10,000 0.32% 10,944,600
2015-08-20 2015-08-18 7.500 1,489,000 -48,000 0.32% 11,167,500
2015-08-19 2015-08-17 7.800 1,537,000 +22,000 0.33% 11,988,600
2015-08-18 2015-08-14 7.800 1,515,000 +51,500 0.33% 11,817,000
2015-08-17 2015-08-13 7.700 1,463,500 +17,000 0.32% 11,268,950
2015-08-14 2015-08-12 7.700 1,446,500 +3,000 0.31% 11,138,050
2015-08-13 2015-08-11 7.700 1,443,500 -59,000 0.31% 11,114,950
2015-08-12 2015-08-10 7.700 1,502,500 +69,000 0.33% 11,569,250
2015-08-11 2015-08-07 7.600 1,433,500 -60,000 0.31% 10,894,600
2015-08-07 2015-08-05 7.700 1,493,500 +85,500 0.32% 11,499,950
2015-08-06 2015-08-04 7.800 1,408,000 +20,000 0.31% 10,982,400
2015-08-05 2015-08-03 7.900 1,388,000 +4,500 0.30% 10,965,200
2015-08-04 2015-07-31 7.900 1,383,500 -65,500 0.30% 10,929,650
2015-08-03 2015-07-30 7.800 1,449,000 +10,500 0.31% 11,302,200
2015-07-31 2015-07-29 7.900 1,438,500 +26,000 0.31% 11,364,150
2015-07-30 2015-07-28 7.700 1,412,500 +28,500 0.31% 10,876,250
2015-07-29 2015-07-27 7.500 1,384,000 -33,000 0.30% 10,380,000
2015-07-28 2015-07-24 8.100 1,417,000 +22,000 0.31% 11,477,700
2015-07-27 2015-07-23 8.200 1,395,000 +45,500 0.30% 11,439,000
2015-07-24 2015-07-22 8.200 1,349,500 +36,000 0.29% 11,065,900
2015-07-23 2015-07-21 8.200 1,313,500 -38,000 0.29% 10,770,700
2015-07-22 2015-07-20 7.900 1,351,500 -32,000 0.29% 10,676,850
2015-07-21 2015-07-17 8.200 1,383,500 -181,000 0.30% 11,344,700
2015-07-20 2015-07-16 7.900 1,564,500 -32,000 0.34% 12,359,550
2015-07-17 2015-07-15 8.000 1,596,500 +24,500 0.34% 12,772,000
2015-07-16 2015-07-14 8.000 1,572,000 -13,000 0.34% 12,576,000
2015-07-15 2015-07-13 8.200 1,585,000 +45,000 0.34% 12,997,000
2015-07-14 2015-07-10 8.000 1,540,000 +100,000 0.33% 12,320,000
2015-07-13 2015-07-09 7.200 1,440,000 -50,000 0.31% 10,368,000
2015-07-10 2015-07-08 6.300 1,490,000 -500 0.36% 9,387,000
2015-07-09 2015-07-07 7.000 1,490,500 -118,000 0.36% 10,433,500
2015-07-08 2015-07-06 7.300 1,608,500 -188,000 0.39% 11,742,050
2015-07-07 2015-07-03 7.000 1,796,500 +25,000 0.43% 12,575,500
2015-07-06 2015-07-02 7.400 1,771,500 -94,500 0.43% 13,109,100
2015-07-03 2015-06-30 7.200 1,866,000 +76,500 0.45% 13,435,200
2015-07-02 2015-06-29 7.500 1,789,500 +180,000 0.43% 13,421,250
2015-06-30 2015-06-26 9.500 1,609,500 -102,000 0.39% 15,290,250
2015-06-29 2015-06-25 9.800 1,711,500 +24,500 0.41% 16,772,700
2015-06-26 2015-06-24 10.900 1,687,000 -32,000 0.41% 18,388,300
2015-06-25 2015-06-23 10.900 1,719,000 +30,500 0.42% 18,737,100
2015-06-24 2015-06-22 11.400 1,688,500 +43,000 0.43% 19,248,900
2015-06-23 2015-06-19 11.000 1,645,500 +37,500 0.43% 18,100,500
2015-06-22 2015-06-18 11.000 1,608,000 -61,500 0.43% 17,688,000
2015-06-19 2015-06-17 11.000 1,669,500 -41,000 0.47% 18,364,500
2015-06-18 2015-06-16 10.900 1,710,500 +36,000 0.48% 18,644,450
2015-06-17 2015-06-15 11.500 1,674,500 +81,000 0.47% 19,256,750
2015-06-16 2015-06-12 11.500 1,593,500 +20,000 0.46% 18,325,250
2015-06-15 2015-06-11 10.200 1,573,500 -47,000 0.45% 16,049,700
2015-06-12 2015-06-10 10.300 1,620,500 -8,000 0.47% 16,691,150
2015-06-11 2015-06-09 10.900 1,628,500 +58,500 0.47% 17,750,650
2015-06-10 2015-06-08 11.500 1,570,000 -33,000 0.45% 18,055,000
2015-06-09 2015-06-05 12.000 1,603,000 -218,000 0.46% 19,236,000
2015-06-08 2015-06-04 11.800 1,821,000 +126,000 0.54% 21,487,800
2015-06-05 2015-06-03 11.800 1,695,000 -50,000 0.50% 20,001,000
2015-06-04 2015-06-02 12.000 1,745,000 -20,000 0.52% 20,940,000
2015-06-03 2015-06-01 11.800 1,765,000 -61,000 0.52% 20,827,000
2015-06-02 2015-05-29 9.400 1,826,000 -67,000 0.54% 17,164,400
2015-06-01 2015-05-28 8.900 1,893,000 -5,000 0.56% 16,847,700
2015-05-29 2015-05-27 8.900 1,898,000 +140,000 0.56% 16,892,200
2015-05-28 2015-05-26 7.700 1,758,000 -145,500 0.52% 13,536,600
2015-05-27 2015-05-22 7.200 1,903,500 +15,500 0.57% 13,705,200
2015-05-26 2015-05-21 7.200 1,888,000 -49,500 0.56% 13,593,600
2015-05-22 2015-05-20 7.100 1,937,500 +21,000 0.58% 13,756,250
2015-05-21 2015-05-19 7.200 1,916,500 +89,500 0.57% 13,798,800
2015-05-20 2015-05-18 7.200 1,827,000 -70,500 0.54% 13,154,400
2015-05-19 2015-05-15 7.300 1,897,500 +13,000 0.56% 13,851,750
2015-05-18 2015-05-14 7.400 1,884,500 +24,000 0.56% 13,945,300
2015-05-15 2015-05-13 7.300 1,860,500 +29,500 0.55% 13,581,650
2015-05-14 2015-05-12 7.200 1,831,000 -82,000 0.54% 13,183,200
2015-05-13 2015-05-11 6.900 1,913,000 +22,000 0.57% 13,199,700
2015-05-12 2015-05-08 6.800 1,891,000 +10,000 0.56% 12,858,800
2015-05-11 2015-05-07 6.900 1,881,000 -9,000 0.56% 12,978,900
2015-05-08 2015-05-06 6.900 1,890,000 -21,000 0.56% 13,041,000
2015-05-07 2015-05-05 7.000 1,911,000 +46,000 0.57% 13,377,000
2015-05-06 2015-05-04 7.200 1,865,000 +26,000 0.56% 13,428,000
2015-05-05 2015-04-30 7.400 1,839,000 +47,000 0.56% 13,608,600
2015-05-04 2015-04-29 7.000 1,792,000 +44,000 0.54% 12,544,000
2015-04-29 2015-04-27 7.000 1,748,000 -256,000 0.53% 12,236,000
2015-04-28 2015-04-24 6.800 2,004,000 +17,000 0.61% 13,627,200
2015-04-27 2015-04-23 7.100 1,987,000 +21,000 0.60% 14,107,700
2015-04-24 2015-04-22 7.300 1,966,000 +70,500 0.59% 14,351,800
2015-04-23 2015-04-21 7.300 1,895,500 +63,000 0.57% 13,837,150
2015-04-22 2015-04-20 6.900 1,832,500 +67,500 0.55% 12,644,250
2015-04-21 2015-04-17 7.200 1,765,000 +97,000 0.53% 12,708,000
2015-04-20 2015-04-16 7.200 1,668,000 -227,500 0.50% 12,009,600
2015-04-17 2015-04-15 6.400 1,895,500 +232,500 0.57% 12,131,200
2015-04-16 2015-04-14 6.600 1,663,000 -221,000 0.50% 10,975,800
2015-04-15 2015-04-13 6.700 1,884,000 +6,000 0.57% 12,622,800
2015-04-14 2015-04-10 6.700 1,878,000 -175,000 0.57% 12,582,600
2015-04-13 2015-04-09 6.600 2,053,000 -2,500 0.62% 13,549,800
2015-04-10 2015-04-08 6.400 2,055,500 +109,000 0.62% 13,155,200
2015-04-09 2015-04-02 7.400 1,946,500 -35,000 0.59% 14,404,100
2015-04-08 2015-04-01 6.900 1,981,500 +20,000 0.60% 13,672,350
2015-04-02 2015-03-31 6.700 1,961,500 -100,000 0.59% 13,142,050
2015-04-01 2015-03-30 6.300 2,061,500 -20,000 0.62% 12,987,450
2015-03-31 2015-03-27 6.700 2,081,500 +8,000 0.63% 13,946,050
2015-03-30 2015-03-26 7.100 2,073,500 +26,000 0.63% 14,721,850
2015-03-27 2015-03-25 7.000 2,047,500 +132,000 0.62% 14,332,500
2015-03-26 2015-03-24 6.600 1,915,500 -57,500 0.58% 12,642,300
2015-03-24 2015-03-20 6.100 1,973,000 -124,000 0.60% 12,035,300
2015-03-23 2015-03-19 6.200 2,097,000 +94,000 0.63% 13,001,400
2015-03-20 2015-03-18 6.000 2,003,000 -7,500 0.61% 12,018,000
2015-03-19 2015-03-17 6.000 2,010,500 -74,000 0.61% 12,063,000
2015-03-18 2015-03-16 5.700 2,084,500 +18,000 0.63% 11,881,650
2015-03-17 2015-03-13 5.700 2,066,500 +13,000 0.63% 11,779,050
2015-03-16 2015-03-12 6.100 2,053,500 +16,000 0.62% 12,526,350
2015-03-13 2015-03-11 6.100 2,037,500 +25,000 0.62% 12,428,750
2015-03-12 2015-03-10 5.200 2,012,500 -1,000 0.61% 10,465,000
2015-03-11 2015-03-09 4.750 2,013,500 +22,000 0.61% 9,564,125
2015-03-10 2015-03-06 4.700 1,991,500 -51,500 0.60% 9,360,050
2015-03-09 2015-03-05 4.550 2,043,000 +41,500 0.62% 9,295,650
2015-03-04 2015-03-02 4.600 2,001,500 -38,500 0.61% 9,206,900
2015-03-02 2015-02-26 4.700 2,040,000 +13,500 0.62% 9,588,000
2015-02-27 2015-02-25 4.700 2,026,500 +13,000 0.61% 9,524,550
2015-02-26 2015-02-24 4.600 2,013,500 +10,000 0.61% 9,262,100
2015-02-24 2015-02-18 4.700 2,003,500 +64,000 0.61% 9,416,450
2015-02-23 2015-02-16 4.650 1,939,500 +2,000 0.59% 9,018,675
2015-02-17 2015-02-13 4.650 1,937,500 +12,500 0.59% 9,009,375
2015-02-13 2015-02-11 4.700 1,925,000 +9,500 0.58% 9,047,500
2015-02-12 2015-02-10 4.700 1,915,500 +7,500 0.58% 9,002,850
2015-02-11 2015-02-09 4.650 1,908,000 +4,000 0.58% 8,872,200
2015-02-10 2015-02-06 4.650 1,904,000 +2,500 0.58% 8,853,600
2015-02-09 2015-02-05 4.600 1,901,500 -133,000 0.58% 8,746,900
2015-02-06 2015-02-04 4.550 2,034,500 +8,500 0.62% 9,256,975
2015-02-05 2015-02-03 4.750 2,026,000 +3,500 0.61% 9,623,500
2015-02-04 2015-02-02 4.600 2,022,500 +14,500 0.61% 9,303,500
2015-02-03 2015-01-30 4.700 2,008,000 +25,000 0.61% 9,437,600
2015-02-02 2015-01-29 4.900 1,983,000 -38,500 0.60% 9,716,700
2015-01-30 2015-01-28 4.800 2,021,500 -50,000 0.61% 9,703,200
2015-01-29 2015-01-27 4.850 2,071,500 -35,500 0.63% 10,046,775
2015-01-28 2015-01-26 4.950 2,107,000 +5,500 0.64% 10,429,650
2015-01-27 2015-01-23 4.750 2,101,500 -33,500 0.64% 9,982,125
2015-01-26 2015-01-22 4.550 2,135,000 -50,000 0.65% 9,714,250
2015-01-23 2015-01-21 4.250 2,185,000 +24,000 0.66% 9,286,250
2015-01-22 2015-01-20 4.250 2,161,000 +10,500 0.65% 9,184,250
2015-01-21 2015-01-19 4.150 2,150,500 +3,500 0.65% 8,924,575
2015-01-20 2015-01-16 4.100 2,147,000 +9,000 0.65% 8,802,700
2015-01-19 2015-01-15 4.200 2,138,000 +19,500 0.65% 8,979,600
2015-01-16 2015-01-14 4.400 2,118,500 -73,500 0.64% 9,321,400
2015-01-15 2015-01-13 3.700 2,192,000 +20,000 0.66% 8,110,400
2015-01-13 2015-01-09 4.150 2,172,000 +5,500 0.66% 9,013,800
2015-01-12 2015-01-08 4.250 2,166,500 +7,500 0.66% 9,207,625
2015-01-07 2015-01-05 4.350 2,159,000 +20,000 0.65% 9,391,650
2015-01-06 2015-01-02 4.450 2,139,000 +37,500 0.65% 9,518,550
2015-01-05 2014-12-31 4.400 2,101,500 +24,500 0.64% 9,246,600
2015-01-02 2014-12-29 4.400 2,077,000 +15,000 0.63% 9,138,800
2014-12-30 2014-12-24 4.400 2,062,000 +20,500 0.62% 9,072,800
2014-12-29 2014-12-22 4.650 2,041,500 -77,000 0.62% 9,492,975
2014-12-22 2014-12-18 4.700 2,118,500 +7,000 0.64% 9,956,950
2014-12-18 2014-12-16 4.650 2,111,500 -127,000 0.64% 9,818,475
2014-12-17 2014-12-15 4.850 2,238,500 -69,000 0.68% 10,856,725
2014-07-03 2014-06-30 4.950 2,307,500 +5,000 0.70% 11,422,125
2014-07-02 2014-06-27 5.000 2,302,500 +51,000 0.70% 11,512,500
2014-06-30 2014-06-26 5.200 2,251,500 +13,000 0.68% 11,707,800
2014-06-27 2014-06-25 5.200 2,238,500 +11,500 0.68% 11,640,200
2014-06-26 2014-06-24 5.200 2,227,000 +14,000 0.67% 11,580,400
2014-06-25 2014-06-23 5.100 2,213,000 +6,500 0.67% 11,286,300
2014-06-24 2014-06-20 5.300 2,206,500 +123,000 0.67% 11,694,450
2014-06-23 2014-06-19 5.300 2,083,500 +10,000 0.63% 11,042,550
2014-06-20 2014-06-18 5.300 2,073,500 +15,000 0.63% 10,989,550
2014-06-19 2014-06-17 5.300 2,058,500 +21,000 0.62% 10,910,050
2014-06-18 2014-06-16 5.500 2,037,500 +24,500 0.62% 11,206,250
2014-06-16 2014-06-12 5.500 2,013,000 +9,500 0.61% 11,071,500
2014-06-13 2014-06-11 5.500 2,003,500 +11,000 0.61% 11,019,250
2014-06-12 2014-06-10 5.600 1,992,500 +23,500 0.60% 11,158,000
2014-06-11 2014-06-09 5.600 1,969,000 +63,500 0.60% 11,026,400
2014-06-10 2014-06-06 5.500 1,905,500 +67,500 0.58% 10,480,250
2014-06-09 2014-06-05 5.500 1,838,000 +68,500 0.56% 10,109,000
2014-06-06 2014-06-04 5.200 1,769,500 +26,500 0.54% 9,201,400
2014-06-05 2014-06-03 5.200 1,743,000 +30,500 0.53% 9,063,600
2014-06-04 2014-05-30 5.100 1,712,500 +55,000 0.52% 8,733,750
2014-06-03 2014-05-29 4.950 1,657,500 +112,000 0.50% 8,204,625
2014-05-26 2014-05-22 4.650 1,545,500 -9,500 0.47% 7,186,575
2014-05-23 2014-05-21 4.700 1,555,000 -59,500 0.47% 7,308,500
2014-05-21 2014-05-19 4.650 1,614,500 -31,000 0.49% 7,507,425
2014-05-19 2014-05-15 4.700 1,645,500 -100,000 0.50% 7,733,850
2014-05-16 2014-05-14 4.650 1,745,500 -95,000 0.53% 8,116,575
2014-05-15 2014-05-13 4.600 1,840,500 -35,000 0.56% 8,466,300
2014-05-14 2014-05-12 4.650 1,875,500 -188,500 0.57% 8,721,075
2014-05-12 2014-05-08 4.550 2,064,000 -73,000 0.62% 9,391,200
2014-05-09 2014-05-07 4.550 2,137,000 +40,500 0.65% 9,723,350
2014-05-08 2014-05-05 4.650 2,096,500 +1,000 0.63% 9,748,725
2014-05-07 2014-05-02 4.450 2,095,500 +58,000 0.63% 9,324,975
2014-05-05 2014-04-30 4.850 2,037,500 +50,000 0.62% 9,881,875
2014-04-30 2014-04-28 4.700 1,987,500 -37,000 0.60% 9,341,250
2014-04-28 2014-04-24 5.000 2,024,500 -8,000 0.61% 10,122,500
2014-04-25 2014-04-23 4.900 2,032,500 -1,000 0.62% 9,959,250
2014-04-24 2014-04-22 5.000 2,033,500 -107,000 0.62% 10,167,500
2014-04-23 2014-04-17 4.900 2,140,500 +8,000 0.65% 10,488,450
2014-04-15 2014-04-11 4.650 2,132,500 +57,500 0.65% 9,916,125
2014-04-14 2014-04-10 4.600 2,075,000 +14,000 0.63% 9,545,000
2014-04-11 2014-04-09 4.700 2,061,000 -50,000 0.62% 9,686,700
2014-04-10 2014-04-08 4.800 2,111,000 +7,000 0.64% 10,132,800
2014-04-08 2014-04-04 4.850 2,104,000 +25,000 0.64% 10,204,400
2014-04-07 2014-04-03 4.900 2,079,000 +3,000 0.63% 10,187,100
2014-04-04 2014-04-02 5.000 2,076,000 +84,500 0.63% 10,380,000
2014-04-03 2014-04-01 4.850 1,991,500 +6,500 0.60% 9,658,775
2014-04-02 2014-03-31 4.750 1,985,000 +64,000 0.60% 9,428,750
2014-04-01 2014-03-28 4.900 1,921,000 -37,500 0.58% 9,412,900
2014-03-31 2014-03-27 4.550 1,958,500 +62,000 0.59% 8,911,175
2014-03-28 2014-03-26 4.950 1,896,500 +84,000 0.57% 9,387,675
2014-03-27 2014-03-25 5.100 1,812,500 +139,000 0.55% 9,243,750
2014-03-26 2014-03-24 4.150 1,673,500 +30,000 0.51% 6,945,025
2014-03-25 2014-03-21 3.950 1,643,500 +38,000 0.50% 6,491,825
2014-03-24 2014-03-20 4.050 1,605,500 -6,000 0.49% 6,502,275
2014-03-21 2014-03-19 3.950 1,611,500 -115,500 0.49% 6,365,425
2013-07-03 2013-06-28 5.700 1,727,000 +34,500 0.52% 9,843,900
2013-06-28 2013-06-26 5.900 1,692,500 +23,500 0.51% 9,985,750
2013-06-27 2013-06-25 5.800 1,669,000 +183,000 0.51% 9,680,200
2013-06-26 2013-06-24 5.900 1,486,000 +154,500 0.45% 8,767,400
2013-06-25 2013-06-21 5.700 1,331,500 -100,000 0.47% 7,589,550
2013-06-21 2013-06-19 5.800 1,431,500 -76,000 0.50% 8,302,700
2013-06-20 2013-06-18 5.700 1,507,500 +8,000 0.53% 8,592,750
2013-06-19 2013-06-17 4.850 1,499,500 +110,500 0.53% 7,272,575
2013-06-18 2013-06-14 4.050 1,389,000 -118,500 0.49% 5,625,450
2013-06-17 2013-06-13 4.100 1,507,500 +12,000 0.53% 6,180,750
2013-06-14 2013-06-11 4.100 1,495,500 +96,000 0.52% 6,131,550
2013-06-13 2013-06-10 4.100 1,399,500 +40,000 0.49% 5,737,950
2013-06-11 2013-06-07 4.100 1,359,500 +5,000 0.48% 5,573,950
2013-06-10 2013-06-06 4.200 1,354,500 +21,000 0.48% 5,688,900
2013-06-07 2013-06-05 4.300 1,333,500 +11,500 0.47% 5,734,050
2013-06-06 2013-06-04 4.300 1,322,000 +13,000 0.46% 5,684,600
2013-06-05 2013-06-03 4.300 1,309,000 +26,500 0.46% 5,628,700
2013-06-03 2013-05-30 4.350 1,282,500 +18,500 0.45% 5,578,875
2013-05-31 2013-05-29 4.450 1,264,000 +58,500 0.44% 5,624,800
2013-05-30 2013-05-28 4.300 1,205,500 +138,500 0.42% 5,183,650
2013-05-29 2013-05-27 4.000 1,067,000 -39,500 0.37% 4,268,000
2013-05-28 2013-05-24 4.200 1,106,500 -62,000 0.39% 4,647,300
2013-05-27 2013-05-23 4.250 1,168,500 -80,000 0.49% 4,966,125
2013-05-24 2013-05-22 4.500 1,248,500 +20,500 0.53% 5,618,250
2013-05-23 2013-05-21 4.300 1,228,000 +27,000 0.52% 5,280,400
2013-05-22 2013-05-20 4.300 1,201,000 +81,000 0.51% 5,164,300
2013-05-21 2013-05-16 4.400 1,120,000 -56,000 0.47% 4,928,000
2013-05-20 2013-05-15 4.400 1,176,000 +12,000 0.50% 5,174,400
2013-05-16 2013-05-14 4.350 1,164,000 +144,000 0.49% 5,063,400
2013-05-13 2013-05-09 4.800 1,020,000 -50,000 0.43% 4,896,000
2013-05-10 2013-05-08 4.600 1,070,000 -71,500 0.45% 4,922,000
2013-05-09 2013-05-07 4.600 1,141,500 -41,500 0.48% 5,250,900
2013-05-08 2013-05-06 4.450 1,183,000 +36,000 0.50% 5,264,350
2013-05-07 2013-05-03 4.600 1,147,000 +124,000 0.48% 5,276,200
2013-05-06 2013-05-02 4.050 1,023,000 +3,000 0.43% 4,143,150
2013-04-24 2013-04-22 3.750 1,020,000 -170,000 0.43% 3,825,000
2013-04-19 2013-04-17 3.650 1,190,000 +114,500 0.50% 4,343,500
2013-04-18 2013-04-16 3.800 1,075,500 +155,500 0.45% 4,086,900
2013-04-17 2013-04-15 3.800 920,000 -41,500 0.39% 3,496,000
2013-04-16 2013-04-12 3.550 961,500 +140,500 0.40% 3,413,325
2013-04-15 2013-04-11 3.100 821,000 -176,500 0.35% 2,545,100
2013-04-12 2013-04-10 2.600 997,500 +17,500 0.42% 2,593,500
2013-04-10 2013-04-08 2.550 980,000 +108,000 0.41% 2,499,000
2013-04-09 2013-04-05 2.400 872,000 +10,000 0.37% 2,092,800
2013-04-05 2013-04-02 2.450 862,000 +2,000 0.36% 2,111,900
2013-04-03 2013-03-28 2.400 860,000 +130,000 0.36% 2,064,000
2013-04-02 2013-03-27 2.400 730,000 +40,000 0.31% 1,752,000
2013-03-27 2013-03-25 2.440 690,000 +7,500 0.29% 1,683,600
2013-03-22 2013-03-20 2.420 682,500 +76,000 0.29% 1,651,650
2013-03-21 2013-03-19 2.400 606,500 -50,000 0.26% 1,455,600
2013-03-20 2013-03-18 2.460 656,500 -75,000 0.28% 1,614,990
2013-03-19 2013-03-15 2.500 731,500 +5,000 0.31% 1,828,750
2013-03-18 2013-03-14 2.500 726,500 +60,000 0.31% 1,816,250
2013-03-15 2013-03-13 2.550 666,500 +44,500 0.28% 1,699,575
2013-03-14 2013-03-12 2.550 622,000 -120,000 0.26% 1,586,100
2013-03-13 2013-03-11 2.550 742,000 -58,000 0.31% 1,892,100
2013-03-08 2013-03-06 2.550 800,000 +3,000 0.34% 2,040,000
2013-03-05 2013-03-01 2.500 797,000 +4,000 0.34% 1,992,500
2013-03-04 2013-02-28 2.490 793,000 +45,000 0.33% 1,974,570
2013-03-01 2013-02-27 2.550 748,000 +10,000 0.31% 1,907,400
2013-02-28 2013-02-26 2.550 738,000 +18,000 0.31% 1,881,900
2013-02-27 2013-02-25 2.500 720,000 +120,000 0.30% 1,800,000
2013-02-19 2013-02-15 2.550 600,000 -22,000 0.25% 1,530,000
2013-02-18 2013-02-14 2.550 622,000 -100,000 0.26% 1,586,100
2013-02-08 2013-02-06 2.550 722,000 +20,000 0.30% 1,841,100
2013-02-07 2013-02-05 2.550 702,000 +24,000 0.30% 1,790,100
2013-02-06 2013-02-04 2.600 678,000 +20,000 0.29% 1,762,800
2013-02-05 2013-02-01 2.550 658,000 +6,000 0.28% 1,677,900
2013-02-04 2013-01-31 2.600 652,000 +12,000 0.27% 1,695,200
2013-02-01 2013-01-30 2.600 640,000 +10,000 0.27% 1,664,000
2013-01-29 2013-01-25 2.600 630,000 +10,000 0.27% 1,638,000
2013-01-28 2013-01-24 2.650 620,000 +20,000 0.26% 1,643,000
2013-01-25 2013-01-23 2.700 600,000 +20,000 0.25% 1,620,000
2013-01-21 2013-01-17 2.600 580,000 +3,000 0.24% 1,508,000
2013-01-18 2013-01-16 2.550 577,000 +21,000 0.24% 1,471,350
2013-01-16 2013-01-14 2.600 556,000 +63,000 0.23% 1,445,600
2013-01-15 2013-01-11 2.600 493,000 -23,000 0.21% 1,281,800
2013-01-11 2013-01-09 2.600 516,000 -25,000 0.22% 1,341,600
2013-01-10 2013-01-08 2.600 541,000 -55,000 0.23% 1,406,600
2013-01-08 2013-01-04 2.650 596,000 +2,000 0.25% 1,579,400
2013-01-04 2013-01-02 2.600 594,000 +28,000 0.25% 1,544,400
2013-01-03 2012-12-31 2.600 566,000 +36,000 0.24% 1,471,600
2013-01-02 2012-12-27 2.650 530,000 -50,500 0.22% 1,404,500
2012-12-17 2012-12-13 2.700 580,500 +17,000 0.24% 1,567,350
2012-12-14 2012-12-12 2.600 563,500 +5,000 0.24% 1,465,100
2012-12-13 2012-12-11 2.600 558,500 +40,000 0.24% 1,452,100
2012-12-12 2012-12-10 2.650 518,500 +8,500 0.22% 1,374,025
2012-12-06 2012-12-04 2.700 510,000 -30,000 0.21% 1,377,000
2012-12-05 2012-12-03 2.750 540,000 +28,000 0.23% 1,485,000
2012-12-03 2012-11-29 2.700 512,000 +11,000 0.22% 1,382,400
2012-11-28 2012-11-26 2.750 501,000 -10,000 0.21% 1,377,750
2012-11-26 2012-11-22 2.800 511,000 -16,000 0.22% 1,430,800
2012-11-23 2012-11-21 2.800 527,000 +15,000 0.22% 1,475,600
2012-11-22 2012-11-20 2.850 512,000 -28,000 0.22% 1,459,200
2012-11-21 2012-11-19 2.800 540,000 +8,000 0.23% 1,512,000
2012-11-16 2012-11-14 2.700 532,000 +35,000 0.22% 1,436,400
2012-11-13 2012-11-09 2.700 497,000 +3,000 0.21% 1,341,900
2012-11-09 2012-11-07 2.800 494,000 +9,000 0.21% 1,383,200
2012-11-07 2012-11-05 2.800 485,000 +1,000 0.20% 1,358,000
2012-11-06 2012-11-02 2.650 484,000 +11,000 0.20% 1,282,600
2012-11-05 2012-11-01 2.800 473,000 +6,000 0.20% 1,324,400
2012-11-01 2012-10-30 2.900 467,000 +11,000 0.20% 1,354,300
2012-10-31 2012-10-29 2.800 456,000 +4,000 0.19% 1,276,800
2012-10-30 2012-10-26 2.750 452,000 +12,000 0.19% 1,243,000
2012-10-29 2012-10-25 2.800 440,000 +10,000 0.19% 1,232,000
2012-10-24 2012-10-19 2.550 430,000 +45,000 0.18% 1,096,500
2012-10-19 2012-10-17 2.350 385,000 +25,000 0.16% 904,750
2012-10-18 2012-10-16 2.490 360,000 +128,500 0.15% 896,400
2012-10-17 2012-10-15 2.290 231,500 +98,500 0.10% 530,135
2012-10-15 2012-10-11 2.060 133,000 +4,500 0.06% 273,980
2012-10-11 2012-10-09 1.990 128,500 +20,000 0.05% 255,715
2012-10-10 2012-10-08 2.000 108,500 +16,500 0.05% 217,000
2012-10-09 2012-10-05 2.030 92,000 +80,000 0.04% 186,760
2012-10-08 2012-10-04 2.020 12,000 +12,000 0.01% 24,240
2012-09-28 2012-09-26 2.020 0 -17,500
2012-09-26 2012-09-24 1.990 17,500 -100,000 0.01% 34,825
2012-09-20 2012-09-18 1.990 117,500 -50,000 0.05% 233,825
2012-09-19 2012-09-17 1.990 167,500 -124,000 0.07% 333,325
2012-09-11 2012-09-07 2.000 291,500 +7,000 0.12% 583,000
2012-09-06 2012-09-04 1.990 284,500 +12,000 0.12% 566,155
2012-09-05 2012-09-03 2.020 272,500 +31,000 0.11% 550,450
2012-08-31 2012-08-29 2.020 241,500 +24,000 0.10% 487,830
2012-08-30 2012-08-28 2.000 217,500 +14,000 0.09% 435,000
2012-08-29 2012-08-27 2.090 203,500 +46,000 0.09% 425,315
2012-08-28 2012-08-24 2.100 157,500 +25,000 0.07% 330,750
2012-08-27 2012-08-23 2.050 132,500 +23,500 0.06% 271,625
2012-08-24 2012-08-22 2.020 109,000 +91,500 0.05% 220,180
2012-05-18 2012-05-16 1.960 17,500 -50,000 0.01% 34,300
2012-04-12 2012-04-10 1.900 67,500 -175,500 0.03% 128,250
2012-04-02 2012-03-29 1.890 243,000 +15,500 0.10% 459,270
2012-03-23 2012-03-21 1.960 227,500 +5,000 0.10% 445,900
2012-03-22 2012-03-20 2.040 222,500 +43,500 0.09% 453,900
2012-03-21 2012-03-19 2.070 179,000 +17,500 0.08% 370,530
2012-03-16 2012-03-14 2.140 161,500 -7,000 0.07% 345,610
2012-03-15 2012-03-13 2.080 168,500 +40,000 0.07% 350,480
2012-03-14 2012-03-12 2.100 128,500 -29,500 0.05% 269,850
2012-03-12 2012-03-08 2.140 158,000 +10,500 0.07% 338,120
2012-03-09 2012-03-07 2.140 147,500 +23,500 0.06% 315,650
2012-03-08 2012-03-06 2.100 124,000 +31,500 0.05% 260,400
2012-03-07 2012-03-05 2.220 92,500 +40,000 0.04% 205,350
2012-03-02 2012-02-29 2.250 52,500 +15,500 0.02% 118,125
2012-03-01 2012-02-28 2.280 37,000 +17,000 0.02% 84,360
2012-02-29 2012-02-27 2.270 20,000 +20,000 0.01% 45,400
2012-02-24 2012-02-22 1.990 0 -84,000
2012-02-22 2012-02-20 1.980 84,000 -25,000 0.04% 166,320
2012-02-14 2012-02-10 2.050 109,000 -100,000 0.05% 223,450
2012-01-31 2012-01-27 1.980 209,000 +21,500 0.09% 413,820
2012-01-27 2012-01-20 2.040 187,500 +10,000 0.08% 382,500
2012-01-26 2012-01-19 2.080 177,500 +8,500 0.07% 369,200
2012-01-20 2012-01-18 1.900 169,000 +2,000 0.07% 321,100
2012-01-19 2012-01-17 1.900 167,000 +107,000 0.07% 317,300
2012-01-12 2012-01-10 2.000 60,000 -40,000 0.03% 120,000
2012-01-09 2012-01-05 2.020 100,000 -57,000 0.04% 202,000
2012-01-03 2011-12-29 2.020 157,000 -93,500 0.07% 317,140
2011-11-17 2011-11-15 2.170 250,500 +8,500 0.11% 543,585
2011-11-09 2011-11-07 2.400 242,000 +24,000 0.10% 580,800
2011-11-08 2011-11-04 2.240 218,000 +182,000 0.09% 488,320
2011-11-07 2011-11-03 2.000 36,000 +36,000 0.02% 72,000
2011-09-26 2011-09-22 1.810 0 -110,500
2011-09-22 2011-09-20 2.244 110,500 +110,000 0.05% 247,929
2011-09-21 2011-09-19 2.161 500 -102 0.00% 1,080
2011-08-09 2011-08-05 2.327 602 -134,175 0.00% 1,401
2011-08-08 2011-08-04 2.493 134,777 -57,762 0.05% 335,999
2011-08-04 2011-08-02 2.784 192,539 +192,539 0.07% 536,000
2011-07-26 2011-07-22 2.327 0 -60,168
2011-07-25 2011-07-21 2.327 60,168 -158,845 0.02% 139,999
2011-07-22 2011-07-20 2.285 219,013 -45,728 0.08% 500,499
2011-07-21 2011-07-19 2.327 264,741 +59,567 0.09% 615,999
2011-07-20 2011-07-18 2.410 205,174 +205,174 0.07% 494,449
2011-06-08 2011-06-03 2.784 0 -17,449
2011-06-07 2011-06-02 2.784 17,449 -334,537 0.01% 48,575
2011-06-03 2011-06-01 2.909 351,986 -143,802 0.12% 1,023,751
2011-06-01 2011-05-30 2.992 495,788 +244,284 0.17% 1,483,199
2011-05-30 2011-05-26 2.825 251,504 +10,830 0.09% 710,599
2011-05-27 2011-05-25 2.950 240,674 -120,337 0.08% 710,000
2011-05-26 2011-05-24 2.867 361,011 -216,606 0.13% 1,035,000
2011-05-24 2011-05-20 3.158 577,617 +24,067 0.20% 1,823,999
2011-05-23 2011-05-19 2.825 553,550 +42,118 0.19% 1,564,000
2011-05-20 2011-05-18 2.535 511,432 +73,406 0.18% 1,296,250
2011-05-19 2011-05-17 2.327 438,026 +34,897 0.15% 1,019,199
2011-05-18 2011-05-16 2.327 403,129 +156,438 0.14% 938,001
2011-05-13 2011-05-11 2.161 246,691 -36,101 0.09% 533,001
2011-05-09 2011-05-05 2.161 282,792 +60,169 0.10% 611,000
2011-05-04 2011-04-29 2.161 222,623 +74,609 0.08% 480,999
2011-05-03 2011-04-28 2.161 148,014 +141,997 0.05% 319,799
2010-12-23 2010-12-21 2.867 6,017 -6,017 0.00% 17,250
2010-12-01 2010-11-29 3.116 12,034 -6,017 0.00% 37,501
2010-11-05 2010-11-03 2.119 18,051 -6,016 0.01% 38,251
2010-11-04 2010-11-02 1.994 24,067 +18,050 0.01% 47,999
2010-10-07 2010-10-05 3.823 6,017 +6,017 0.00% 23,001
2010-07-05 2010-06-30 4.551 0 -7,251
2010-06-29 2010-06-25 4.275 7,251 +7,251 0.00% 31,001
2010-06-23 2010-06-21 4.758 0 -4,351
2010-06-14 2010-06-10 4.413 4,351 +4,351 0.00% 19,202
2010-06-01 2010-05-28 4.896 0 -7,251
2010-05-31 2010-05-27 4.758 7,251 +7,251 0.00% 34,501
2010-05-07 2010-05-05 6.068 0 -7,251
2010-05-06 2010-05-04 5.792 7,251 -7,251 0.00% 42,001
2010-05-04 2010-04-30 6.344 14,502 -14,501 0.00% 92,002
2010-04-20 2010-04-16 4.068 29,003 +26,103 0.01% 117,998
2010-04-01 2010-03-30 8.774 2,900 -26,103 0.00% 25,443
2010-03-31 2010-03-29 9.020 29,003 +15,212 0.01% 261,610
2010-03-22 2010-03-18 8.933 13,791 -2,759 0.01% 123,196
2010-03-19 2010-03-17 8.701 16,550 -5,516 0.01% 144,002
2010-03-18 2010-03-16 7.947 22,066 -5,517 0.01% 175,358
2010-03-16 2010-03-12 9.006 27,583 -5,516 0.02% 248,401
2010-03-15 2010-03-11 7.903 33,099 -13,792 0.02% 261,596
2010-01-04 2009-12-29 3.858 46,891 +182 0.03% 180,902
2009-09-17 2009-09-15 2.080 46,709 +292 0.03% 97,167
2009-06-03 2009-06-01 1.568 46,417 -8,192 0.03% 72,760
2009-05-29 2009-05-26 1.333 54,609 -5,460 0.04% 72,801
2009-04-07 2009-04-03 1.348 60,069 -8,192 0.04% 80,960
2009-02-26 2009-02-24 1.157 68,261 -5,460 0.05% 79,000
2009-02-11 2009-02-09 1.289 73,721 -10,922 0.05% 95,039
2008-12-29 2008-12-22 1.187 84,643 +1,058 0.06% 100,455
2008-09-19 2008-09-17 1.913 83,585 +5,793 0.06% 159,881
2008-07-18 2008-07-16 2.423 77,792 -5,019 0.06% 188,480
2008-06-06 2008-06-04 2.837 82,811 +12,547 0.06% 234,960
2008-05-30 2008-05-28 2.901 70,264 -12,547 0.05% 203,840
2008-03-20 2008-03-18 3.188 82,811 +2,509 0.06% 264,000
2008-03-18 2008-03-14 3.586 80,302 -5,018 0.06% 288,002
2008-03-13 2008-03-11 3.427 85,320 +2,509 0.06% 292,399
2008-03-10 2008-03-06 3.826 82,811 +5,019 0.06% 316,800
2008-02-29 2008-02-27 4.463 77,792 +7,528 0.06% 347,199
2008-02-18 2008-02-14 4.543 70,264 +5,019 0.05% 319,201
2008-02-12 2008-02-06 4.639 65,245 +7,528 0.05% 302,640
2008-02-01 2008-01-30 4.383 57,717 +5,019 0.04% 253,001
2007-12-27 2007-12-20 5.866 52,698 +427 0.04% 309,107
2007-08-21 2007-08-17 7.907 52,271 +430 0.04% 413,318
2007-07-20 2007-07-18 9.301 51,841 +9,874 0.04% 482,157
2007-07-18 2007-07-16 9.722 41,967 -9,874 0.03% 408,002
2007-07-13 2007-07-11 9.690 51,841 -4,938 0.04% 502,317
2007-07-12 2007-07-10 8.993 56,779 -7,405 0.04% 510,604
2007-06-26 2007-06-22 8.750 64,184 0.05% 561,596

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top