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: MERRILL LYNCH FAR EAST LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-12-06 2023-12-04 0.990 0 +0
2023-12-05 2023-12-01 0.990 0 -9,000
2023-11-23 2023-11-21 0.990 9,000 -2,000 0.00% 8,910
2023-11-21 2023-11-17 0.960 11,000 -2,000 0.00% 10,560
2023-11-20 2023-11-16 0.960 13,000 -2,000 0.00% 12,480
2023-11-14 2023-11-10 0.960 15,000 -2,000 0.00% 14,400
2023-11-13 2023-11-09 0.950 17,000 -1,000 0.00% 16,150
2023-11-10 2023-11-08 0.950 18,000 -3,000 0.00% 17,100
2023-11-09 2023-11-07 0.950 21,000 -3,000 0.00% 19,950
2023-09-20 2023-09-18 0.940 24,000 -1,000 0.00% 22,560
2023-09-12 2023-09-07 0.940 25,000 -1,000 0.01% 23,500
2023-08-25 2023-08-23 0.620 26,000 +1,000 0.01% 16,120
2023-08-21 2023-08-17 0.920 25,000 +5,000 0.01% 23,000
2023-08-17 2023-08-15 0.950 20,000 -1,000 0.00% 19,000
2023-08-16 2023-08-14 1.130 21,000 -6,000 0.00% 23,730
2023-08-10 2023-08-08 0.690 27,000 +6,000 0.01% 18,630
2023-07-31 2023-07-27 0.590 21,000 -31,000 0.00% 12,390
2023-07-27 2023-07-25 0.560 52,000 +31,000 0.01% 29,120
2023-07-26 2023-07-24 0.520 21,000 -29,000 0.00% 10,920
2023-07-25 2023-07-21 0.550 50,000 +29,000 0.01% 27,500
2023-07-21 2023-07-19 0.690 21,000 -1,000 0.00% 14,490
2023-07-20 2023-07-18 0.700 22,000 +1,000 0.00% 15,400
2023-07-13 2023-07-11 0.840 21,000 -1,000 0.00% 17,640
2023-07-11 2023-07-07 1.150 22,000 +1,000 0.00% 25,300
2023-05-11 2023-05-09 1.500 21,000 -2,000 0.00% 31,500
2023-04-25 2023-04-21 1.470 23,000 +1,000 0.00% 33,810
2023-04-21 2023-04-19 1.660 22,000 +1,000 0.00% 36,520
2023-03-31 2023-03-29 1.750 21,000 -1,000 0.00% 36,750
2023-03-29 2023-03-27 1.700 22,000 +1,000 0.00% 37,400
2023-03-24 2023-03-22 1.750 21,000 -14,000 0.00% 36,750
2023-03-14 2023-03-10 1.650 35,000 +9,000 0.01% 57,750
2023-03-01 2023-02-27 1.780 26,000 -5,000 0.01% 46,280
2023-02-24 2023-02-22 1.800 31,000 +1,000 0.01% 55,800
2023-02-23 2023-02-21 1.800 30,000 +1,000 0.01% 54,000
2023-02-22 2023-02-20 1.800 29,000 +6,000 0.01% 52,200
2023-02-20 2023-02-16 1.810 23,000 +2,000 0.00% 41,630
2023-02-17 2023-02-15 1.800 21,000 -10,000 0.00% 37,800
2023-02-15 2023-02-13 1.800 31,000 +1,000 0.01% 55,800
2023-02-10 2023-02-08 1.800 30,000 +9,000 0.01% 54,000
2023-02-09 2023-02-07 1.800 21,000 -13,000 0.00% 37,800
2023-02-08 2023-02-06 1.790 34,000 +8,000 0.01% 60,860
2023-02-07 2023-02-03 1.870 26,000 +4,000 0.01% 48,620
2023-02-06 2023-02-02 1.860 22,000 +2,000 0.00% 40,920
2022-12-16 2022-12-14 2.000 20,000 -1,000 0.00% 40,000
2022-12-15 2022-12-13 1.960 21,000 +1,000 0.00% 41,160
2022-12-07 2022-12-05 2.000 20,000 -2,000 0.00% 40,000
2022-11-29 2022-11-25 2.060 22,000 +1,000 0.00% 45,320
2022-11-21 2022-11-17 2.130 21,000 +1,000 0.00% 44,730
2022-11-16 2022-11-14 2.100 20,000 -2,000 0.00% 42,000
2022-11-15 2022-11-11 2.050 22,000 -1,000 0.00% 45,100
2022-11-11 2022-11-09 2.000 23,000 -1,000 0.00% 46,000
2022-10-13 2022-10-11 2.000 24,000 -1,000 0.00% 48,000
2022-10-12 2022-10-10 2.000 25,000 +2,000 0.01% 50,000
2022-10-07 2022-10-05 2.100 23,000 -5,000 0.00% 48,300
2022-10-05 2022-09-30 2.100 28,000 +2,000 0.01% 58,800
2022-09-27 2022-09-23 2.180 26,000 -2,000 0.01% 56,680
2022-09-15 2022-09-13 2.290 28,000 -1,000 0.01% 64,120
2022-09-13 2022-09-08 2.280 29,000 +1,000 0.01% 66,120
2022-09-05 2022-09-01 2.280 28,000 +1,000 0.01% 63,840
2022-09-02 2022-08-31 2.280 27,000 +3,000 0.01% 61,560
2022-09-01 2022-08-30 2.280 24,000 -4,000 0.00% 54,720
2022-08-30 2022-08-26 2.270 28,000 +4,000 0.01% 63,560
2022-08-26 2022-08-24 2.250 24,000 -11,000 0.00% 54,000
2022-08-18 2022-08-16 2.260 35,000 +1,000 0.01% 79,100
2022-07-28 2022-07-26 2.300 34,000 +3,000 0.01% 78,200
2022-07-26 2022-07-22 2.290 31,000 +7,000 0.01% 70,990
2022-07-25 2022-07-21 2.280 24,000 -10,000 0.00% 54,720
2022-07-19 2022-07-15 2.300 34,000 +1,000 0.01% 78,200
2022-07-18 2022-07-14 2.300 33,000 -900 0.01% 75,900
2022-07-15 2022-07-13 2.300 33,900 +1,000 0.01% 77,970
2022-07-11 2022-07-07 2.310 32,900 +1,000 0.01% 75,999
2022-07-06 2022-07-04 2.300 31,900 +8,000 0.01% 73,370
2022-07-05 2022-06-30 2.300 23,900 -8,000 0.00% 54,970
2022-06-29 2022-06-27 2.300 31,900 +2,000 0.01% 73,370
2022-06-24 2022-06-22 2.300 29,900 -1,000 0.01% 68,770
2022-06-22 2022-06-20 2.300 30,900 +3,000 0.01% 71,070
2022-06-21 2022-06-17 2.300 27,900 -1,000 0.01% 64,170
2022-06-20 2022-06-16 2.340 28,900 +5,000 0.01% 67,626
2022-06-17 2022-06-15 2.300 23,900 -5,000 0.00% 54,970
2022-06-16 2022-06-14 2.300 28,900 -6,000 0.01% 66,470
2022-06-10 2022-06-08 2.300 34,900 -2,000 0.01% 80,270
2022-06-09 2022-06-07 2.300 36,900 +1,000 0.01% 84,870
2022-06-08 2022-06-06 2.300 35,900 +10,000 0.01% 82,570
2022-06-07 2022-06-02 2.310 25,900 +2,000 0.01% 59,829
2022-06-06 2022-06-01 2.350 23,900 -24,000 0.00% 56,165
2022-06-02 2022-05-31 2.300 47,900 -1,000 0.01% 110,170
2022-05-13 2022-05-11 2.310 48,900 +6,000 0.01% 112,959
2022-05-12 2022-05-10 2.300 42,900 +20,000 0.01% 98,670
2022-05-04 2022-04-29 2.390 22,900 +2,000 0.00% 54,731
2022-04-20 2022-04-14 2.420 20,900 -14,000 0.00% 50,578
2022-04-13 2022-04-11 2.400 34,900 +8,000 0.01% 83,760
2022-04-07 2022-04-04 2.400 26,900 +6,000 0.01% 64,560
2022-04-04 2022-03-31 2.400 20,900 -28,000 0.00% 50,160
2022-04-01 2022-03-30 2.400 48,900 +23,000 0.01% 117,360
2022-03-30 2022-03-28 2.410 25,900 +2,000 0.01% 62,419
2022-03-28 2022-03-24 2.400 23,900 +3,000 0.00% 57,360
2022-03-25 2022-03-23 2.400 20,900 -3,000 0.00% 50,160
2022-03-21 2022-03-17 2.570 23,900 +5,000 0.00% 61,423
2022-03-17 2022-03-15 2.400 18,900 -5,000 0.00% 45,360
2022-03-16 2022-03-14 2.400 23,900 +5,000 0.00% 57,360
2022-03-07 2022-03-03 2.400 18,900 -5,000 0.00% 45,360
2022-03-01 2022-02-25 2.410 23,900 +5,000 0.00% 57,599
2022-02-16 2022-02-14 2.400 18,900 -9,000 0.00% 45,360
2022-02-10 2022-02-08 2.400 27,900 -6,000 0.01% 66,960
2022-02-09 2022-02-07 2.400 33,900 +1,000 0.01% 81,360
2022-02-08 2022-02-04 2.400 32,900 +14,000 0.01% 78,960
2022-02-07 2022-01-31 2.410 18,900 -4,000 0.00% 45,549
2022-01-26 2022-01-24 2.400 22,900 +4,000 0.00% 54,960
2022-01-24 2022-01-20 2.400 18,900 +1,000 0.00% 45,360
2022-01-17 2022-01-13 2.400 17,900 +1,000 0.00% 42,960
2022-01-12 2022-01-10 2.400 16,900 +1,000 0.00% 40,560
2022-01-11 2022-01-07 2.400 15,900 +1,000 0.00% 38,160
2022-01-10 2022-01-06 2.400 14,900 +1,000 0.00% 35,760
2022-01-07 2022-01-05 2.410 13,900 +1,000 0.00% 33,499
2022-01-06 2022-01-04 2.600 12,900 -6,000 0.00% 33,540
2022-01-05 2022-01-03 2.550 18,900 +6,000 0.00% 48,195
2022-01-03 2021-12-29 2.400 12,900 +1,000 0.00% 30,960
2021-12-29 2021-12-24 2.400 11,900 +1,000 0.00% 28,560
2021-12-22 2021-12-20 2.380 10,900 +1,000 0.00% 25,942
2021-12-20 2021-12-16 2.400 9,900 -6,000 0.00% 23,760
2021-12-15 2021-12-13 2.380 15,900 +6,000 0.00% 37,842
2021-12-03 2021-12-01 2.150 9,900 -24,000 0.00% 21,285
2021-12-02 2021-11-30 2.100 33,900 +22,000 0.01% 71,190
2021-11-30 2021-11-26 1.970 11,900 +2,000 0.00% 23,443
2021-11-19 2021-11-17 1.680 9,900 -88,000 0.00% 16,632
2021-11-17 2021-11-15 1.510 97,900 -3,000 0.02% 147,829
2021-11-16 2021-11-12 1.430 100,900 +3,000 0.02% 144,287
2021-11-02 2021-10-29 1.320 97,900 -8,000 0.02% 129,228
2021-11-01 2021-10-28 1.360 105,900 -1,000 0.02% 144,024
2021-10-29 2021-10-27 1.380 106,900 -1,000 0.02% 147,522
2021-10-28 2021-10-26 1.360 107,900 +7,000 0.02% 146,744
2021-10-27 2021-10-25 1.410 100,900 +91,000 0.02% 142,269
2021-10-22 2021-10-20 1.550 9,900 -2,000 0.00% 15,345
2021-10-20 2021-10-18 1.580 11,900 -16,000 0.00% 18,802
2021-10-18 2021-10-12 1.580 27,900 +2,000 0.01% 44,082
2021-10-15 2021-10-11 1.600 25,900 +16,000 0.01% 41,440
2021-10-12 2021-10-08 1.580 9,900 -19,000 0.00% 15,642
2021-10-07 2021-10-05 1.580 28,900 -1,000 0.01% 45,662
2021-10-04 2021-09-29 1.580 29,900 +20,000 0.01% 47,242
2021-09-24 2021-09-21 1.570 9,900 -20,000 0.00% 15,543
2021-09-23 2021-09-20 1.570 29,900 -51,000 0.01% 46,943
2021-09-21 2021-09-17 1.580 80,900 +5,000 0.02% 127,822
2021-09-20 2021-09-16 1.580 75,900 +13,000 0.02% 119,922
2021-09-09 2021-09-07 1.570 62,900 -20,000 0.01% 98,753
2021-08-27 2021-08-25 1.740 82,900 +20,000 0.02% 144,246
2021-08-19 2021-08-17 1.580 62,900 -29,000 0.01% 99,382
2021-08-18 2021-08-16 1.580 91,900 +7,000 0.02% 145,202
2021-08-13 2021-08-11 1.630 84,900 +13,000 0.02% 138,387
2021-08-12 2021-08-10 1.600 71,900 +3,000 0.01% 115,040
2021-08-10 2021-08-06 1.600 68,900 -15,000 0.01% 110,240
2021-08-09 2021-08-05 1.580 83,900 -16,000 0.02% 132,562
2021-08-06 2021-08-04 1.680 99,900 -3,000 0.02% 167,832
2021-08-05 2021-08-03 1.690 102,900 -9,000 0.02% 173,901
2021-08-04 2021-08-02 1.670 111,900 -3,000 0.02% 186,873
2021-08-03 2021-07-30 1.600 114,900 +39,000 0.02% 183,840
2021-07-29 2021-07-27 1.770 75,900 +26,000 0.02% 134,343
2021-07-28 2021-07-26 1.850 49,900 +7,000 0.01% 92,315
2021-07-23 2021-07-21 1.900 42,900 -5,000 0.01% 81,510
2021-07-22 2021-07-20 1.940 47,900 -1,000 0.01% 92,926
2021-07-21 2021-07-19 1.930 48,900 -9,000 0.01% 94,377
2021-06-28 2021-06-24 2.000 57,900 -16,000 0.01% 115,800
2021-06-25 2021-06-23 1.960 73,900 -1,000 0.02% 144,844
2021-06-24 2021-06-22 1.970 74,900 -1,000 0.02% 147,553
2021-06-17 2021-06-15 2.000 75,900 -2,000 0.02% 151,800
2021-06-16 2021-06-11 2.020 77,900 +11,000 0.02% 157,358
2021-06-11 2021-06-09 1.960 66,900 +5,000 0.01% 131,124
2021-06-07 2021-06-03 2.070 61,900 -22,000 0.01% 128,133
2021-06-01 2021-05-28 2.010 83,900 +4,000 0.02% 168,639
2021-05-31 2021-05-27 2.020 79,900 +2,000 0.02% 161,398
2021-05-28 2021-05-26 2.020 77,900 +9,000 0.02% 157,358
2021-05-27 2021-05-25 2.080 68,900 +4,000 0.01% 143,312
2021-05-26 2021-05-24 2.090 64,900 -4,000 0.01% 135,641
2021-05-25 2021-05-21 2.060 68,900 +8,000 0.01% 141,934
2021-05-20 2021-05-17 2.090 60,900 +10,000 0.01% 127,281
2021-05-18 2021-05-14 2.200 50,900 -3,000 0.01% 111,980
2021-05-17 2021-05-13 2.200 53,900 +3,000 0.01% 118,580
2021-05-14 2021-05-12 2.140 50,900 -11,000 0.01% 108,926
2021-05-13 2021-05-11 2.140 61,900 -10,000 0.01% 132,466
2021-05-12 2021-05-10 2.180 71,900 +2,000 0.01% 156,742
2021-05-11 2021-05-07 2.150 69,900 +3,000 0.01% 150,285
2021-05-10 2021-05-06 2.130 66,900 -20,000 0.01% 142,497
2021-05-07 2021-05-05 2.220 86,900 -24,400 0.02% 192,918
2021-05-06 2021-05-04 2.320 111,300 -28,000 0.02% 258,216
2021-05-05 2021-05-03 1.800 139,300 +9,000 0.03% 250,740
2021-05-04 2021-04-30 1.790 130,300 +13,000 0.03% 233,237
2021-04-28 2021-04-26 1.840 117,300 -3,000 0.02% 215,832
2021-04-26 2021-04-22 1.820 120,300 +2,000 0.02% 218,946
2021-04-23 2021-04-21 1.800 118,300 -8,000 0.02% 212,940
2021-04-22 2021-04-20 1.810 126,300 -2,000 0.03% 228,603
2021-04-21 2021-04-19 1.810 128,300 +53,000 0.03% 232,223
2021-04-20 2021-04-16 1.830 75,300 +10,000 0.02% 137,799
2021-04-19 2021-04-15 1.880 65,300 -11,000 0.01% 122,764
2021-04-15 2021-04-13 1.910 76,300 -6,000 0.02% 145,733
2021-04-14 2021-04-12 1.970 82,300 +11,000 0.02% 162,131
2021-04-12 2021-04-08 1.900 71,300 +12,000 0.01% 135,470
2021-04-01 2021-03-30 2.000 59,300 -5,000 0.01% 118,600
2021-03-31 2021-03-29 1.980 64,300 -21,000 0.01% 127,314
2021-03-30 2021-03-26 1.950 85,300 +2,000 0.02% 166,335
2021-03-29 2021-03-25 1.950 83,300 -2,000 0.02% 162,435
2021-03-26 2021-03-24 1.990 85,300 +1,000 0.02% 169,747
2021-03-25 2021-03-23 2.010 84,300 +3,000 0.02% 169,443
2021-03-24 2021-03-22 2.020 81,300 +4,000 0.02% 164,226
2021-03-19 2021-03-17 2.020 77,300 -16,000 0.02% 156,146
2021-03-18 2021-03-16 2.000 93,300 +30,000 0.02% 186,600
2021-03-16 2021-03-12 1.980 63,300 -7,100 0.01% 125,334
2021-03-15 2021-03-11 1.930 70,400 +17,000 0.01% 135,872
2021-03-12 2021-03-10 1.950 53,400 +2,000 0.01% 104,130
2021-03-11 2021-03-09 1.950 51,400 +1,000 0.01% 100,230
2021-03-09 2021-03-05 2.110 50,400 +1,000 0.01% 106,344
2021-03-08 2021-03-04 2.120 49,400 +4,000 0.01% 104,728
2021-03-05 2021-03-03 2.250 45,400 +4,000 0.01% 102,150
2021-03-04 2021-03-02 2.240 41,400 +4,000 0.01% 92,736
2021-03-02 2021-02-26 2.380 37,400 +1,000 0.01% 89,012
2021-03-01 2021-02-25 2.400 36,400 -1,000 0.01% 87,360
2021-02-26 2021-02-24 2.320 37,400 +14,000 0.01% 86,768
2021-02-25 2021-02-23 2.440 23,400 +7,000 0.00% 57,096
2021-02-23 2021-02-19 1.990 16,400 +200 0.00% 32,636
2021-02-22 2021-02-18 1.990 16,200 +10,600 0.00% 32,238
2021-02-19 2021-02-17 1.920 5,600 -1,200 0.00% 10,752
2021-02-18 2021-02-16 1.990 6,800 -5,900 0.00% 13,532
2021-02-17 2021-02-11 2.000 12,700 +6,500 0.00% 25,400
2021-02-16 2021-02-09 1.900 6,200 +1,200 0.00% 11,780
2021-02-10 2021-02-08 1.990 5,000 +200 0.00% 9,950
2021-02-09 2021-02-05 2.040 4,800 +200 0.00% 9,792
2021-02-02 2021-01-29 1.760 4,600 +200 0.00% 8,096
2021-01-28 2021-01-26 1.760 4,400 -2,000 0.00% 7,744
2021-01-27 2021-01-25 1.920 6,400 +100 0.00% 12,288
2021-01-26 2021-01-22 1.920 6,300 +100 0.00% 12,096
2021-01-25 2021-01-21 1.840 6,200 +100 0.00% 11,408
2021-01-12 2021-01-08 2.080 6,100 -300 0.00% 12,688
2021-01-08 2021-01-06 2.080 6,400 -5,100 0.00% 13,312
2021-01-07 2021-01-05 2.080 11,500 +4,400 0.00% 23,920
2020-12-18 2020-12-16 2.080 7,100 +5,200 0.00% 14,768
2020-12-16 2020-12-14 1.920 1,900 +100 0.00% 3,648
2020-12-14 2020-12-10 2.000 1,800 -400 0.00% 3,600
2020-12-09 2020-12-07 2.000 2,200 +400 0.00% 4,400
2020-12-07 2020-12-03 2.080 1,800 -1,300 0.00% 3,744
2020-12-04 2020-12-02 2.000 3,100 +100 0.00% 6,200
2020-12-03 2020-12-01 2.000 3,000 -2,000 0.00% 6,000
2020-12-01 2020-11-27 2.080 5,000 +3,900 0.00% 10,400
2020-11-30 2020-11-26 1.920 1,100 -2,500 0.00% 2,112
2020-11-27 2020-11-25 1.680 3,600 +200 0.00% 6,048
2020-11-23 2020-11-19 1.680 3,400 +100 0.00% 5,712
2020-11-20 2020-11-18 1.760 3,300 +100 0.00% 5,808
2020-11-17 2020-11-13 1.680 3,200 +3,200 0.00% 5,376
2020-11-03 2020-10-30 1.600 0 -4,700
2020-10-29 2020-10-27 2.080 4,700 +4,600 0.00% 9,776
2020-10-22 2020-10-20 2.160 100 -900 0.00% 216
2020-10-12 2020-10-08 2.080 1,000 +400 0.00% 2,080
2020-10-09 2020-10-07 2.160 600 +600 0.00% 1,296
2020-09-16 2020-09-14 2.160 0 -1,100
2020-09-15 2020-09-11 2.240 1,100 -11,100 0.00% 2,464
2020-09-14 2020-09-10 2.080 12,200 -52,700 0.00% 25,376
2020-09-11 2020-09-09 2.080 64,900 -19,500 0.01% 134,992
2020-09-10 2020-09-08 2.080 84,400 -20,200 0.02% 175,552
2020-09-09 2020-09-07 2.080 104,600 -700 0.02% 217,568
2020-08-04 2020-07-31 2.080 105,300 +200 0.02% 219,024
2020-07-22 2020-07-20 2.000 105,100 -300 0.02% 210,200
2020-07-14 2020-07-10 2.000 105,400 -900 0.02% 210,800
2020-07-13 2020-07-09 1.920 106,300 -12,600 0.02% 204,096
2020-07-10 2020-07-08 1.840 118,900 -1,100 0.02% 218,776
2020-07-08 2020-07-06 1.920 120,000 -14,500 0.02% 230,400
2020-07-03 2020-06-30 1.760 134,500 +28,500 0.03% 236,720
2020-06-18 2020-06-16 1.840 106,000 +900 0.02% 195,040
2020-05-28 2020-05-26 1.680 105,100 -600 0.02% 176,568
2020-05-22 2020-05-20 1.920 105,700 +600 0.02% 202,944
2020-05-15 2020-05-13 2.000 105,100 +1,300 0.02% 210,200
2020-04-02 2020-03-31 2.000 103,800 +100 0.02% 207,600
2020-04-01 2020-03-30 2.000 103,700 +1,100 0.02% 207,400
2020-03-31 2020-03-27 2.000 102,600 +800 0.02% 205,200
2020-03-27 2020-03-25 1.920 101,800 +200 0.02% 195,456
2020-03-25 2020-03-23 2.000 101,600 +500 0.02% 203,200
2020-03-23 2020-03-19 1.920 101,100 +900 0.02% 194,112
2020-03-20 2020-03-18 1.920 100,200 +800 0.02% 192,384
2020-03-04 2020-03-02 1.920 99,400 +200 0.02% 190,848
2020-03-03 2020-02-28 1.920 99,200 -3,500 0.02% 190,464
2020-02-19 2020-02-17 1.920 102,700 +200 0.02% 197,184
2020-02-18 2020-02-14 2.000 102,500 +200 0.02% 205,000
2020-02-17 2020-02-13 1.920 102,300 +200 0.02% 196,416
2020-02-14 2020-02-12 2.000 102,100 +300 0.02% 204,200
2020-02-13 2020-02-11 2.000 101,800 +700 0.02% 203,600
2020-02-12 2020-02-10 2.000 101,100 +300 0.02% 202,200
2020-02-07 2020-02-05 2.000 100,800 +700 0.02% 201,600
2020-02-06 2020-02-04 2.000 100,100 +800 0.02% 200,200
2020-02-05 2020-02-03 1.920 99,300 +500 0.02% 190,656
2020-01-31 2020-01-29 1.920 98,800 +3,500 0.02% 189,696
2020-01-30 2020-01-24 2.000 95,300 -3,600 0.02% 190,600
2020-01-29 2020-01-22 1.920 98,900 -300 0.02% 189,888
2020-01-23 2020-01-21 1.920 99,200 -300 0.02% 190,464
2020-01-22 2020-01-20 1.920 99,500 +3,900 0.02% 191,040
2020-01-17 2020-01-15 1.920 95,600 +300 0.02% 183,552
2019-12-27 2019-12-20 1.920 95,300 -12,200 0.02% 182,976
2019-12-09 2019-12-05 1.920 107,500 -100 0.02% 206,400
2019-12-06 2019-12-04 1.920 107,600 -100 0.02% 206,592
2019-11-14 2019-11-12 2.000 107,700 -100 0.02% 215,400
2019-11-13 2019-11-11 1.920 107,800 -100 0.02% 206,976
2019-11-12 2019-11-08 1.920 107,900 -100 0.02% 207,168
2019-10-10 2019-10-08 1.920 108,000 -800 0.02% 207,360
2019-10-08 2019-10-03 2.000 108,800 +800 0.02% 217,600
2019-08-30 2019-08-28 2.000 108,000 -500 0.02% 216,000
2019-08-21 2019-08-19 2.080 108,500 +500 0.02% 225,680
2019-08-20 2019-08-16 2.080 108,000 -200 0.02% 224,640
2019-08-19 2019-08-15 2.080 108,200 -15,000 0.02% 225,056
2019-08-16 2019-08-14 1.920 123,200 +15,200 0.03% 236,544
2019-08-02 2019-07-31 2.000 108,000 -400 0.02% 216,000
2019-08-01 2019-07-30 2.000 108,400 +400 0.02% 216,800
2019-07-29 2019-07-25 2.080 108,000 -700 0.02% 224,640
2019-07-26 2019-07-24 2.080 108,700 -800 0.02% 226,096
2019-07-24 2019-07-22 2.000 109,500 +1,500 0.02% 219,000
2019-07-19 2019-07-17 1.760 108,000 -14,800 0.02% 190,080
2019-07-18 2019-07-16 1.760 122,800 -8,400 0.03% 216,128
2019-07-17 2019-07-15 1.680 131,200 +28,100 0.03% 220,416
2019-07-16 2019-07-12 1.680 103,100 +83,400 0.02% 173,208
2019-07-15 2019-07-11 1.600 19,700 -14,100 0.00% 31,520
2019-07-12 2019-07-10 1.520 33,800 +100 0.01% 51,376
2019-07-11 2019-07-09 1.520 33,700 -900 0.01% 51,224
2019-07-10 2019-07-08 1.440 34,600 -2,700 0.01% 49,824
2019-07-09 2019-07-05 1.440 37,300 +23,400 0.01% 53,712
2019-07-05 2019-07-03 1.360 13,900 +200 0.00% 18,904
2019-07-03 2019-06-28 1.280 13,700 +100 0.00% 17,536
2019-07-02 2019-06-27 1.280 13,600 +100 0.00% 17,408
2019-06-28 2019-06-26 1.360 13,500 +100 0.00% 18,360
2019-06-19 2019-06-17 1.360 13,400 +100 0.00% 18,224
2019-06-18 2019-06-14 1.280 13,300 +200 0.00% 17,024
2019-06-14 2019-06-12 1.280 13,100 +100 0.00% 16,768
2019-06-13 2019-06-11 1.280 13,000 +200 0.00% 16,640
2019-06-12 2019-06-10 1.280 12,800 +300 0.00% 16,384
2019-06-11 2019-06-06 1.360 12,500 -2,600 0.00% 17,000
2019-06-10 2019-06-05 1.440 15,100 -1,700 0.00% 21,744
2019-06-04 2019-05-31 1.520 16,800 +4,600 0.00% 25,536
2019-05-31 2019-05-29 1.520 12,200 -3,900 0.00% 18,544
2019-05-30 2019-05-28 1.600 16,100 -11,600 0.00% 25,760
2019-05-28 2019-05-24 1.680 27,700 -1,900 0.01% 46,536
2019-05-27 2019-05-23 1.680 29,600 +1,900 0.01% 49,728
2019-05-23 2019-05-21 1.760 27,700 -2,400 0.01% 48,752
2019-05-22 2019-05-20 1.680 30,100 +17,900 0.01% 50,568
2019-05-20 2019-05-16 1.760 12,200 +12,200 0.00% 21,472
2019-04-23 2019-04-17 2.080 0 -1,900
2019-04-17 2019-04-15 2.080 1,900 -11,800 0.00% 3,952
2019-04-16 2019-04-12 2.080 13,700 +1,800 0.00% 28,496
2019-04-15 2019-04-11 2.080 11,900 -7,000 0.00% 24,752
2019-04-12 2019-04-10 2.240 18,900 -1,000 0.00% 42,336
2019-04-04 2019-04-02 2.160 19,900 +7,847 0.00% 42,984
2019-04-02 2019-03-29 2.160 12,053 -2,300 0.00% 26,034
2019-04-01 2019-03-28 2.080 14,353 -12,300 0.00% 29,854
2019-03-29 2019-03-27 2.160 26,653 +26,500 0.01% 57,570
2019-03-25 2019-03-21 2.320 153 -60,600 0.00% 355
2019-03-22 2019-03-20 2.320 60,753 +59,800 0.01% 140,947
2019-03-21 2019-03-19 2.320 953 +800 0.00% 2,211
2019-03-20 2019-03-18 2.240 153 -9,200 0.00% 343
2019-03-19 2019-03-15 2.240 9,353 +7,700 0.00% 20,951
2019-03-18 2019-03-14 2.240 1,653 -20,600 0.00% 3,703
2019-03-15 2019-03-13 2.240 22,253 -24,400 0.00% 49,847
2019-03-14 2019-03-12 2.240 46,653 +46,500 0.01% 104,503
2019-03-12 2019-03-08 2.160 153 -7,300 0.00% 330
2019-03-11 2019-03-07 2.080 7,453 +5,900 0.00% 15,502
2019-03-08 2019-03-06 2.080 1,553 -3,500 0.00% 3,230
2019-03-07 2019-03-05 2.000 5,053 +3,100 0.00% 10,106
2019-03-05 2019-03-01 2.080 1,953 +1,800 0.00% 4,062
2019-02-28 2019-02-26 2.000 153 -85,300 0.00% 306
2019-02-27 2019-02-25 2.080 85,453 -1,400 0.02% 177,742
2019-02-26 2019-02-22 2.160 86,853 +77,200 0.02% 187,602
2019-02-25 2019-02-21 2.160 9,653 -19,400 0.00% 20,850
2019-02-22 2019-02-20 2.160 29,053 +28,900 0.01% 62,754
2019-02-20 2019-02-18 2.080 153 -67,400 0.00% 318
2019-02-19 2019-02-15 2.160 67,553 -11,200 0.01% 145,914
2019-02-18 2019-02-14 2.000 78,753 +36,500 0.02% 157,506
2019-02-15 2019-02-13 2.240 42,253 -5,400 0.01% 94,647
2019-02-14 2019-02-12 2.000 47,653 -17,600 0.01% 95,306
2019-02-13 2019-02-11 2.160 65,253 +20,700 0.01% 140,946
2019-02-12 2019-02-08 2.080 44,553 -1,100 0.01% 92,670
2019-02-11 2019-02-04 2.080 45,653 +23,400 0.01% 94,958
2019-02-08 2019-01-31 2.000 22,253 -32,900 0.00% 44,506
2019-01-30 2019-01-28 2.000 55,153 +24,300 0.01% 110,306
2019-01-29 2019-01-25 2.080 30,853 +5,600 0.01% 64,174
2019-01-28 2019-01-24 2.000 25,253 +7,500 0.01% 50,506
2019-01-25 2019-01-23 2.000 17,753 -4,500 0.00% 35,506
2019-01-24 2019-01-22 2.160 22,253 -13,300 0.00% 48,066
2019-01-22 2019-01-18 2.080 35,553 +300 0.01% 73,950
2019-01-18 2019-01-16 2.000 35,253 +16,700 0.01% 70,506
2019-01-17 2019-01-15 1.840 18,553 -1,500 0.00% 34,138
2019-01-16 2019-01-14 1.920 20,053 -900 0.00% 38,502
2019-01-15 2019-01-11 1.840 20,953 -16,800 0.00% 38,554
2019-01-14 2019-01-10 1.840 37,753 +17,200 0.01% 69,466
2019-01-04 2019-01-02 1.760 20,553 -100 0.00% 36,173
2019-01-03 2018-12-31 1.840 20,653 +14,300 0.00% 38,002
2019-01-02 2018-12-27 1.760 6,353 +6,200 0.00% 11,181
2018-12-21 2018-12-19 1.840 153 -27,000 0.00% 282
2018-12-17 2018-12-13 1.840 27,153 +27,000 0.01% 49,962
2018-12-12 2018-12-10 1.840 153 -46,100 0.00% 282
2018-12-11 2018-12-07 1.920 46,253 +23,700 0.01% 88,806
2018-12-06 2018-12-04 1.920 22,553 +2,800 0.00% 43,302
2018-12-04 2018-11-30 1.920 19,753 +6,600 0.00% 37,926
2018-12-03 2018-11-29 1.840 13,153 +13,000 0.00% 24,202
2018-11-29 2018-11-27 1.840 153 -5,200 0.00% 282
2018-11-28 2018-11-26 1.840 5,353 -2,500 0.00% 9,850
2018-11-27 2018-11-23 1.680 7,853 -300 0.00% 13,193
2018-11-23 2018-11-21 1.760 8,153 -3,200 0.00% 14,349
2018-11-22 2018-11-20 1.760 11,353 -8,300 0.00% 19,981
2018-11-21 2018-11-19 1.760 19,653 -7,600 0.00% 34,589
2018-11-20 2018-11-16 1.760 27,253 -25,000 0.01% 47,965
2018-11-19 2018-11-15 1.680 52,253 +32,800 0.01% 87,785
2018-11-13 2018-11-09 1.760 19,453 -2,600 0.00% 34,237
2018-11-08 2018-11-06 1.840 22,053 -1,400 0.00% 40,578
2018-11-06 2018-11-02 1.920 23,453 -1,200 0.00% 45,030
2018-11-05 2018-11-01 1.920 24,653 +100 0.01% 47,334
2018-10-31 2018-10-29 1.840 24,553 -4,600 0.01% 45,178
2018-10-30 2018-10-26 1.840 29,153 +5,100 0.01% 53,642
2018-10-04 2018-10-02 2.080 24,053 -11,400 0.00% 50,030
2018-10-02 2018-09-27 2.160 35,453 -1,300 0.01% 76,578
2018-09-27 2018-09-24 2.240 36,753 -12,600 0.01% 82,327
2018-09-26 2018-09-21 2.320 49,353 +26,800 0.01% 114,499
2018-09-24 2018-09-20 2.400 22,553 +3,800 0.00% 54,127
2018-09-18 2018-09-14 2.160 18,753 +18,600 0.00% 40,506
2018-08-21 2018-08-17 2.240 153 -800 0.00% 343
2018-08-16 2018-08-14 2.480 953 +800 0.00% 2,363
2018-08-14 2018-08-10 2.400 153 -7,800 0.00% 367
2018-08-08 2018-08-06 2.400 7,953 -15,900 0.00% 19,087
2018-08-07 2018-08-03 2.560 23,853 -1,500 0.00% 61,064
2018-08-02 2018-07-31 2.560 25,353 -3,300 0.01% 64,904
2018-07-31 2018-07-27 2.560 28,653 -2,500 0.01% 73,352
2018-07-30 2018-07-26 2.640 31,153 -800 0.01% 82,244
2018-07-24 2018-07-20 2.640 31,953 -1,400 0.01% 84,356
2018-07-23 2018-07-19 2.720 33,353 -1,700 0.01% 90,720
2018-07-20 2018-07-18 2.720 35,053 -1,700 0.01% 95,344
2018-07-19 2018-07-17 2.720 36,753 +12,800 0.01% 99,968
2018-07-16 2018-07-12 2.720 23,953 +23,800 0.00% 65,152
2018-07-13 2018-07-11 2.640 153 -5,500 0.00% 404
2018-07-11 2018-07-09 2.800 5,653 +2,000 0.00% 15,828
2018-07-05 2018-07-03 2.880 3,653 +3,500 0.00% 10,521
2018-07-04 2018-06-29 2.800 153 -9,300 0.00% 428
2018-07-03 2018-06-28 2.880 9,453 -12,400 0.00% 27,225
2018-06-28 2018-06-26 2.960 21,853 +13,800 0.00% 64,685
2018-06-26 2018-06-22 3.120 8,053 -1,000 0.00% 25,125
2018-06-25 2018-06-21 3.120 9,053 -3,200 0.00% 28,245
2018-06-22 2018-06-20 3.120 12,253 -3,300 0.00% 38,229
2018-06-21 2018-06-19 3.120 15,553 -32,000 0.00% 48,525
2018-06-13 2018-06-11 3.040 47,553 -8,400 0.01% 144,561
2018-06-12 2018-06-08 3.120 55,953 -100 0.01% 174,573
2018-06-07 2018-06-05 3.200 56,053 -1,500 0.01% 179,370
2018-06-06 2018-06-04 3.120 57,553 +34,600 0.01% 179,565
2018-06-05 2018-06-01 3.280 22,953 +21,500 0.00% 75,286
2018-05-15 2018-05-11 2.800 1,453 +100 0.00% 4,068
2018-05-08 2018-05-04 2.800 1,353 -900 0.00% 3,788
2018-05-02 2018-04-27 2.880 2,253 -200 0.00% 6,489
2018-04-27 2018-04-25 2.880 2,453 +2,300 0.00% 7,065
2018-04-26 2018-04-24 2.880 153 -2,300 0.00% 441
2018-04-24 2018-04-20 2.960 2,453 +2,300 0.00% 7,261
2018-04-04 2018-03-29 2.720 153 -1,000 0.00% 416
2018-03-29 2018-03-27 2.720 1,153 -7 0.00% 3,136
2018-03-28 2018-03-26 2.640 1,160 +1,000 0.00% 3,062
2018-03-27 2018-03-23 2.800 160 -13,600 0.00% 448
2018-03-22 2018-03-20 3.040 13,760 +13,600 0.00% 41,830
2018-03-08 2018-03-06 3.120 160 -2,100 0.00% 499
2018-03-06 2018-03-02 3.200 2,260 +2,100 0.00% 7,232
2018-03-01 2018-02-27 3.200 160 -200 0.00% 512
2018-02-23 2018-02-21 3.280 360 -7,200 0.00% 1,181
2018-02-21 2018-02-15 3.200 7,560 +3,100 0.00% 24,192
2018-02-14 2018-02-12 3.200 4,460 +4,300 0.00% 14,272
2018-02-09 2018-02-07 3.200 160 -12,100 0.00% 512
2018-02-08 2018-02-06 3.120 12,260 +12,100 0.00% 38,251
2018-02-07 2018-02-05 3.200 160 -33,900 0.00% 512
2018-02-06 2018-02-02 3.440 34,060 +33,900 0.01% 117,166
2018-01-31 2018-01-29 3.280 160 -34,400 0.00% 525
2018-01-30 2018-01-26 3.280 34,560 +34,400 0.01% 113,357
2018-01-25 2018-01-23 3.200 160 -21,500 0.00% 512
2018-01-23 2018-01-19 3.280 21,660 +21,500 0.00% 71,045
2018-01-16 2018-01-12 3.600 160 -3,900 0.00% 576
2018-01-15 2018-01-11 3.520 4,060 +3,900 0.00% 14,291
2018-01-11 2018-01-09 3.600 160 -400 0.00% 576
2018-01-10 2018-01-08 3.840 560 -7,200 0.00% 2,150
2017-12-28 2017-12-22 3.280 7,760 +4,400 0.00% 25,453
2017-12-21 2017-12-19 3.280 3,360 +700 0.00% 11,021
2017-12-15 2017-12-13 3.280 2,660 +2,500 0.00% 8,725
2017-12-11 2017-12-07 3.440 160 -1,100 0.00% 550
2017-12-08 2017-12-06 3.520 1,260 -4,100 0.00% 4,435
2017-12-01 2017-11-29 3.600 5,360 +2,100 0.00% 19,296
2017-11-30 2017-11-28 3.600 3,260 -600 0.00% 11,736
2017-11-29 2017-11-27 3.520 3,860 +1,500 0.00% 13,587
2017-11-28 2017-11-24 3.680 2,360 +2,000 0.00% 8,685
2017-11-22 2017-11-20 3.680 360 -1,600 0.00% 1,325
2017-11-17 2017-11-15 3.520 1,960 +200 0.00% 6,899
2017-11-13 2017-11-09 3.600 1,760 +1,600 0.00% 6,336
2017-10-30 2017-10-26 3.840 160 -15,600 0.00% 614
2017-10-27 2017-10-25 3.920 15,760 -300 0.00% 61,779
2017-10-26 2017-10-24 4.000 16,060 +900 0.00% 64,240
2017-10-24 2017-10-20 4.080 15,160 +4,300 0.00% 61,853
2017-10-23 2017-10-19 3.760 10,860 -7,900 0.00% 40,834
2017-10-20 2017-10-18 4.080 18,760 +18,600 0.00% 76,541
2017-10-17 2017-10-13 4.560 160 -136,500 0.00% 730
2017-10-16 2017-10-12 4.880 136,660 +136,200 0.03% 666,901
2017-10-06 2017-10-03 2.960 460 -2,700 0.00% 1,362
2017-09-15 2017-09-13 3.040 3,160 -5,400 0.00% 9,606
2017-09-14 2017-09-12 3.200 8,560 +6,000 0.00% 27,392
2017-09-08 2017-09-06 3.200 2,560 +2,400 0.00% 8,192
2017-09-06 2017-09-04 3.360 160 -1,400 0.00% 538
2017-09-01 2017-08-30 2.880 1,560 -5,000 0.00% 4,493
2017-08-29 2017-08-25 2.960 6,560 +2,800 0.00% 19,418
2017-08-28 2017-08-24 3.040 3,760 -85 0.00% 11,430
2017-08-25 2017-08-22 2.960 3,845 +3,600 0.00% 11,381
2017-08-21 2017-08-17 2.960 245 -3,900 0.00% 725
2017-08-16 2017-08-14 2.960 4,145 -7,300 0.00% 12,269
2017-08-14 2017-08-10 2.880 11,445 +2,600 0.00% 32,962
2017-08-10 2017-08-08 2.960 8,845 +900 0.00% 26,181
2017-08-09 2017-08-07 3.120 7,945 +7,300 0.00% 24,788
2017-08-07 2017-08-03 3.200 645 -6,100 0.00% 2,064
2017-08-04 2017-08-02 3.200 6,745 +6,500 0.00% 21,584
2017-08-02 2017-07-31 2.960 245 -3,700 0.00% 725
2017-07-31 2017-07-27 3.040 3,945 -3,600 0.00% 11,993
2017-07-28 2017-07-26 2.800 7,545 +3,400 0.00% 21,126
2017-07-26 2017-07-24 2.560 4,145 +7 0.00% 10,611
2017-07-25 2017-07-21 2.640 4,138 -65 0.00% 10,924
2017-07-20 2017-07-18 2.720 4,203 +200 0.00% 11,432
2017-06-29 2017-06-27 2.800 4,003 -14,800 0.00% 11,208
2017-06-20 2017-06-16 3.040 18,803 -100 0.00% 57,161
2017-06-16 2017-06-14 3.200 18,903 -2,700 0.00% 60,490
2017-06-12 2017-06-08 3.120 21,603 -8,815 0.00% 67,401
2017-06-08 2017-06-06 3.120 30,418 +13,100 0.01% 94,904
2017-05-24 2017-05-22 3.120 17,318 +8,600 0.00% 54,032
2017-05-22 2017-05-18 3.200 8,718 -2,100 0.00% 27,898
2017-05-19 2017-05-17 3.280 10,818 -30,000 0.00% 35,483
2017-05-18 2017-05-16 3.360 40,818 +2,800 0.01% 137,148
2017-05-17 2017-05-15 3.360 38,018 +10,800 0.01% 127,740
2017-05-16 2017-05-12 3.360 27,218 +14,100 0.01% 91,452
2017-05-15 2017-05-11 3.360 13,118 +12,900 0.00% 44,076
2017-05-12 2017-05-10 3.120 218 -1,000 0.00% 680
2017-05-11 2017-05-09 3.200 1,218 -13,200 0.00% 3,898
2017-05-10 2017-05-08 3.360 14,418 +8,900 0.00% 48,444
2017-05-05 2017-05-02 3.600 5,518 +5,300 0.00% 19,865
2017-04-28 2017-04-26 3.680 218 -10,100 0.00% 802
2017-04-27 2017-04-25 3.760 10,318 +10,100 0.00% 38,796
2017-04-26 2017-04-24 3.760 218 -10,800 0.00% 820
2017-04-18 2017-04-12 4.080 11,018 -12,000 0.00% 44,953
2017-04-13 2017-04-11 4.080 23,018 -2,000 0.00% 93,913
2017-04-12 2017-04-10 4.080 25,018 +14,000 0.01% 102,073
2017-04-07 2017-04-05 4.240 11,018 -100 0.00% 46,716
2017-04-06 2017-04-03 4.320 11,118 -200 0.00% 48,030
2017-04-05 2017-03-31 4.240 11,318 -8,500 0.00% 47,988
2017-04-03 2017-03-30 4.160 19,818 +8,700 0.00% 82,443
2017-03-30 2017-03-28 4.080 11,118 -27,300 0.00% 45,361
2017-03-28 2017-03-24 4.240 38,418 +2,700 0.01% 162,892
2017-03-27 2017-03-23 4.080 35,718 +1,600 0.01% 145,729
2017-03-24 2017-03-22 4.080 34,118 +14,000 0.01% 139,201
2017-03-23 2017-03-21 4.080 20,118 +11,700 0.00% 82,081
2017-03-22 2017-03-20 4.160 8,418 -8,400 0.00% 35,019
2017-03-20 2017-03-16 4.240 16,818 -25,100 0.00% 71,308
2017-03-17 2017-03-15 4.320 41,918 -1,400 0.01% 181,086
2017-03-16 2017-03-14 4.320 43,318 -1,900 0.01% 187,134
2017-03-15 2017-03-13 4.320 45,218 +17,500 0.01% 195,342
2017-03-14 2017-03-10 4.240 27,718 +4,000 0.01% 117,524
2017-03-13 2017-03-09 4.240 23,718 +600 0.00% 100,564
2017-03-10 2017-03-08 4.400 23,118 -10,100 0.00% 101,719
2017-03-09 2017-03-07 4.480 33,218 +5,300 0.01% 148,817
2017-03-07 2017-03-03 4.400 27,918 +16,200 0.01% 122,839
2017-03-06 2017-03-02 4.480 11,718 -4,200 0.00% 52,497
2017-03-03 2017-03-01 4.640 15,918 +4,200 0.00% 73,860
2017-03-02 2017-02-28 4.480 11,718 -16,200 0.00% 52,497
2017-03-01 2017-02-27 4.880 27,918 -7,800 0.01% 136,240
2017-02-28 2017-02-24 4.720 35,718 +19,414 0.01% 168,589
2017-02-27 2017-02-23 4.960 16,304 +500 0.00% 80,868
2017-02-24 2017-02-22 4.960 15,804 -4,500 0.00% 78,388
2017-02-23 2017-02-21 4.880 20,304 -33,500 0.00% 99,084
2017-02-22 2017-02-20 5.040 53,804 +33,200 0.01% 271,172
2017-02-21 2017-02-17 5.040 20,604 -29,000 0.00% 103,844
2017-02-20 2017-02-16 4.720 49,604 +37,800 0.01% 234,131
2017-02-16 2017-02-14 4.960 11,804 -17,200 0.00% 58,548
2017-02-15 2017-02-13 4.400 29,004 +9,500 0.01% 127,618
2017-02-14 2017-02-10 4.320 19,504 -10,400 0.00% 84,257
2017-02-13 2017-02-09 4.400 29,904 -3,100 0.01% 131,578
2017-02-10 2017-02-08 4.400 33,004 -13,900 0.01% 145,218
2017-02-09 2017-02-07 4.240 46,904 +9,400 0.01% 198,873
2017-02-08 2017-02-06 4.320 37,504 -5,200 0.01% 162,017
2017-02-07 2017-02-03 4.080 42,704 -83 0.01% 174,232
2017-02-06 2017-02-02 4.160 42,787 +12,800 0.01% 177,994
2017-02-03 2017-02-01 4.080 29,987 +18,187 0.01% 122,347
2017-02-02 2017-01-27 4.080 11,800 +11,800 0.00% 48,144
2017-02-01 2017-01-25 4.080 0 -302,035
2017-01-26 2017-01-24 4.000 302,035 -351,800 0.06% 1,208,140
2017-01-25 2017-01-23 4.320 653,835 +19,835 0.14% 2,824,567
2017-01-24 2017-01-20 4.160 634,000 -5,235 0.13% 2,637,440
2017-01-18 2017-01-16 4.240 639,235 -900 0.13% 2,710,356
2017-01-17 2017-01-13 4.320 640,135 -2,800 0.13% 2,765,383
2017-01-16 2017-01-12 4.400 642,935 -36,300 0.13% 2,828,914
2017-01-13 2017-01-11 4.560 679,235 -1,100 0.14% 3,097,312
2017-01-12 2017-01-10 4.560 680,335 -8,900 0.14% 3,102,328
2017-01-11 2017-01-09 4.560 689,235 -10,300 0.14% 3,142,912
2017-01-10 2017-01-06 4.640 699,535 -4,900 0.14% 3,245,842
2017-01-09 2017-01-05 4.720 704,435 +41,454 0.15% 3,324,933
2017-01-06 2017-01-04 4.720 662,981 -1,354 0.14% 3,129,270
2017-01-05 2017-01-03 4.720 664,335 -7,500 0.14% 3,135,661
2017-01-03 2016-12-29 4.800 671,835 -6,500 0.14% 3,224,808
2016-12-29 2016-12-23 4.720 678,335 +5,200 0.14% 3,201,741
2016-12-28 2016-12-22 4.560 673,135 +2,800 0.14% 3,069,496
2016-12-23 2016-12-21 4.800 670,335 +2,800 0.14% 3,217,608
2016-12-22 2016-12-20 4.800 667,535 +2,800 0.14% 3,204,168
2016-12-21 2016-12-19 4.800 664,735 -100 0.14% 3,190,728
2016-12-20 2016-12-16 4.960 664,835 +16,300 0.14% 3,297,582
2016-12-19 2016-12-15 4.800 648,535 +14,300 0.13% 3,112,968
2016-12-16 2016-12-14 4.800 634,235 -3,500 0.13% 3,044,328
2016-12-15 2016-12-13 4.960 637,735 +2,800 0.13% 3,163,166
2016-12-14 2016-12-12 4.720 634,935 -3,000 0.13% 2,996,893
2016-12-13 2016-12-09 4.800 637,935 +3,100 0.13% 3,062,088
2016-12-09 2016-12-07 4.880 634,835 -27,800 0.13% 3,097,995
2016-12-08 2016-12-06 4.960 662,635 +1,800 0.14% 3,286,670
2016-12-07 2016-12-05 5.040 660,835 -6,400 0.14% 3,330,608
2016-12-06 2016-12-02 4.960 667,235 +2,700 0.14% 3,309,486
2016-12-05 2016-12-01 5.040 664,535 +1,300 0.14% 3,349,256
2016-12-02 2016-11-30 5.040 663,235 -32,100 0.14% 3,342,704
2016-12-01 2016-11-29 5.200 695,335 +2,400 0.14% 3,615,742
2016-11-30 2016-11-28 5.200 692,935 +8,900 0.14% 3,603,262
2016-11-29 2016-11-25 5.120 684,035 +11,700 0.14% 3,502,259
2016-11-28 2016-11-24 5.200 672,335 +22,000 0.14% 3,496,142
2016-11-25 2016-11-23 5.200 650,335 -8,500 0.13% 3,381,742
2016-11-24 2016-11-22 5.440 658,835 +11,500 0.14% 3,584,062
2016-11-23 2016-11-21 5.600 647,335 +2,700 0.13% 3,625,076
2016-11-22 2016-11-18 5.600 644,635 -13,600 0.13% 3,609,956
2016-11-21 2016-11-17 5.680 658,235 +19,000 0.14% 3,738,775
2016-11-18 2016-11-16 5.440 639,235 +4,300 0.13% 3,477,438
2016-11-17 2016-11-15 5.200 634,935 -6,200 0.13% 3,301,662
2016-11-16 2016-11-14 5.200 641,135 +4,500 0.13% 3,333,902
2016-11-15 2016-11-11 5.200 636,635 +500 0.13% 3,310,502
2016-11-14 2016-11-10 5.040 636,135 -2,400 0.13% 3,206,120
2016-11-11 2016-11-09 5.280 638,535 -11,500 0.13% 3,371,465
2016-11-10 2016-11-08 5.280 650,035 +15,800 0.13% 3,432,185
2016-11-09 2016-11-07 4.880 634,235 -21,700 0.13% 3,095,067
2016-11-08 2016-11-04 5.120 655,935 +8,000 0.14% 3,358,387
2016-11-07 2016-11-03 5.200 647,935 +13,700 0.13% 3,369,262
2016-11-04 2016-11-02 5.280 634,235 -8,400 0.13% 3,348,761
2016-11-03 2016-11-01 5.600 642,635 +8,400 0.13% 3,598,756
2016-11-01 2016-10-28 5.840 634,235 +610,118 0.13% 3,703,932
2016-10-31 2016-10-27 6.320 24,117 -647,018 0.00% 152,419
2016-10-28 2016-10-26 6.160 671,135 +650,569 0.14% 4,134,192
2016-10-27 2016-10-25 6.240 20,566 -632,769 0.00% 128,332
2016-10-26 2016-10-24 6.160 653,335 +624,405 0.14% 4,024,544
2016-10-25 2016-10-20 6.320 28,930 +500 0.01% 182,838
2016-10-24 2016-10-19 6.320 28,430 +1,300 0.01% 179,678
2016-10-20 2016-10-18 6.240 27,130 +2,200 0.01% 169,291
2016-10-19 2016-10-17 6.400 24,930 +6,400 0.01% 159,552
2016-10-17 2016-10-13 6.560 18,530 +4,800 0.00% 121,557
2016-10-14 2016-10-12 6.560 13,730 +2,100 0.00% 90,069
2016-10-13 2016-10-11 6.560 11,630 -4,800 0.00% 76,293
2016-10-12 2016-10-07 6.720 16,430 +600 0.00% 110,410
2016-10-11 2016-10-06 6.640 15,830 +8,700 0.00% 105,111
2016-10-06 2016-10-04 6.640 7,130 -6,200 0.00% 47,343
2016-10-05 2016-10-03 6.560 13,330 +2,000 0.00% 87,445
2016-10-04 2016-09-30 6.480 11,330 -4,300 0.00% 73,418
2016-10-03 2016-09-29 6.480 15,630 -300 0.00% 101,282
2016-09-30 2016-09-28 6.560 15,930 -9,600 0.00% 104,501
2016-09-29 2016-09-27 6.560 25,530 -8,400 0.01% 167,477
2016-09-28 2016-09-26 6.640 33,930 -4,000 0.01% 225,295
2016-09-27 2016-09-23 6.720 37,930 -9,600 0.01% 254,890
2016-09-26 2016-09-22 6.640 47,530 +1,600 0.01% 315,599
2016-09-23 2016-09-21 6.800 45,930 -614,605 0.01% 312,324
2016-09-22 2016-09-20 6.880 660,535 -1,300 0.14% 4,544,481
2016-09-21 2016-09-19 6.800 661,835 -2,200 0.14% 4,500,478
2016-09-20 2016-09-15 6.720 664,035 +631,900 0.14% 4,462,315
2016-09-19 2016-09-14 6.640 32,135 +2,500 0.01% 213,376
2016-09-15 2016-09-13 6.880 29,635 +1,400 0.01% 203,889
2016-09-13 2016-09-09 7.200 28,235 +6,700 0.01% 203,292
2016-09-12 2016-09-08 7.120 21,535 +10,900 0.00% 153,329
2016-09-09 2016-09-07 6.720 10,635 +460 0.00% 71,467
2016-09-08 2016-09-06 6.320 10,175 -5,500 0.00% 64,306
2016-09-07 2016-09-05 6.320 15,675 +3,000 0.00% 99,066
2016-09-06 2016-09-02 6.240 12,675 +3,200 0.00% 79,092
2016-09-05 2016-09-01 6.320 9,475 -11,700 0.00% 59,882
2016-09-02 2016-08-31 6.240 21,175 -658,660 0.00% 132,132
2016-09-01 2016-08-30 6.160 679,835 +654,911 0.14% 4,187,784
2016-08-31 2016-08-29 6.240 24,924 +500 0.01% 155,526
2016-08-30 2016-08-26 6.320 24,424 -4,900 0.01% 154,360
2016-08-29 2016-08-25 6.320 29,324 +5,400 0.01% 185,328
2016-08-26 2016-08-24 6.400 23,924 +3,700 0.00% 153,114
2016-08-24 2016-08-22 6.480 20,224 -645,411 0.00% 131,052
2016-08-23 2016-08-19 6.160 665,635 +645,591 0.14% 4,100,312
2016-08-22 2016-08-18 6.240 20,044 -640,491 0.00% 125,075
2016-08-19 2016-08-17 6.080 660,535 -2,500 0.14% 4,016,053
2016-08-18 2016-08-16 6.160 663,035 +28,800 0.14% 4,084,296
2016-08-17 2016-08-15 6.080 634,235 +568,632 0.13% 3,856,149
2016-08-16 2016-08-12 6.320 65,603 +33,800 0.01% 414,611
2016-08-15 2016-08-11 6.320 31,803 +12,500 0.01% 200,995
2016-08-10 2016-08-08 6.560 19,303 -2,000 0.00% 126,628
2016-08-09 2016-08-05 6.400 21,303 -500 0.00% 136,339
2016-08-08 2016-08-04 6.400 21,803 +2,500 0.00% 139,539
2016-08-05 2016-08-03 6.400 19,303 -6,500 0.00% 123,539
2016-08-04 2016-08-01 6.320 25,803 +6,500 0.01% 163,075
2016-08-03 2016-07-29 6.400 19,303 -11,600 0.00% 123,539
2016-08-01 2016-07-28 6.800 30,903 +10,600 0.01% 210,140
2016-07-29 2016-07-27 6.880 20,303 +1,000 0.00% 139,685
2016-07-26 2016-07-22 6.720 19,303 -6,600 0.00% 129,716
2016-07-22 2016-07-20 6.800 25,903 -10,000 0.01% 176,140
2016-07-21 2016-07-19 6.720 35,903 +6,400 0.01% 241,268
2016-07-20 2016-07-18 6.720 29,503 +800 0.01% 198,260
2016-07-19 2016-07-15 6.640 28,703 -400 0.01% 190,588
2016-07-18 2016-07-14 6.800 29,103 +9,800 0.01% 197,900
2016-07-15 2016-07-13 6.560 19,303 -200 0.00% 126,628
2016-07-14 2016-07-12 6.560 19,503 -3,000 0.00% 127,940
2016-07-13 2016-07-11 6.400 22,503 +3,200 0.00% 144,019
2016-07-12 2016-07-08 6.240 19,303 -3,700 0.00% 120,451
2016-07-11 2016-07-07 6.320 23,003 +1,500 0.00% 145,379
2016-07-08 2016-07-06 6.320 21,503 -11,500 0.00% 135,899
2016-07-07 2016-07-05 6.560 33,003 -3,800 0.01% 216,500
2016-07-06 2016-07-04 6.640 36,803 +3,000 0.01% 244,372
2016-06-30 2016-06-28 6.800 33,803 +6,300 0.01% 229,860
2016-06-29 2016-06-27 6.800 27,503 -2,900 0.01% 187,020
2016-06-28 2016-06-24 6.880 30,403 -19,000 0.01% 209,173
2016-06-27 2016-06-23 7.120 49,403 +7,100 0.01% 351,749
2016-06-24 2016-06-22 7.200 42,303 +14,700 0.01% 304,582
2016-06-23 2016-06-21 7.120 27,603 +7,500 0.01% 196,533
2016-06-22 2016-06-20 7.040 20,103 -11,000 0.00% 141,525
2016-06-21 2016-06-17 7.120 31,103 +5,700 0.01% 221,453
2016-06-20 2016-06-16 6.880 25,403 -2,100 0.01% 174,773
2016-06-17 2016-06-15 7.040 27,503 +7,200 0.01% 193,621
2016-06-16 2016-06-14 6.880 20,303 +1,000 0.00% 139,685
2016-06-10 2016-06-07 9.520 19,303 -6,400 0.00% 183,765
2016-06-08 2016-06-06 9.920 25,703 +6,400 0.01% 254,974
2016-06-06 2016-06-02 10.000 19,303 -4,100 0.00% 193,030
2016-06-03 2016-06-01 9.840 23,403 +2,700 0.00% 230,286
2016-06-01 2016-05-30 9.280 20,703 +1,400 0.00% 192,124
2016-05-23 2016-05-19 9.360 19,303 -2,100 0.00% 180,676
2016-05-20 2016-05-18 9.200 21,403 -1,400 0.00% 196,908
2016-05-19 2016-05-17 9.120 22,803 +3,500 0.00% 207,963
2016-05-17 2016-05-13 9.440 19,303 -30,700 0.00% 182,220
2016-05-16 2016-05-12 9.120 50,003 -2,500 0.01% 456,027
2016-05-13 2016-05-11 9.760 52,503 +2,600 0.01% 512,429
2016-05-12 2016-05-10 10.080 49,903 -12,700 0.01% 503,022
2016-05-11 2016-05-09 10.240 62,603 -21,256 0.01% 641,055
2016-05-10 2016-05-06 10.160 83,859 -23,644 0.02% 852,007
2016-05-09 2016-05-05 11.040 107,503 -69,600 0.02% 1,186,833
2016-05-06 2016-05-04 10.960 177,103 -3,500 0.04% 1,941,049
2016-05-05 2016-05-03 10.720 180,603 +29,700 0.04% 1,936,064
2016-05-04 2016-04-29 10.080 150,903 -24,700 0.03% 1,521,102
2016-05-03 2016-04-28 10.240 175,603 +17,100 0.04% 1,798,175
2016-04-29 2016-04-27 10.160 158,503 -32,200 0.03% 1,610,390
2016-04-28 2016-04-26 10.720 190,703 +69,600 0.04% 2,044,336
2016-04-27 2016-04-25 9.600 121,103 +27,700 0.03% 1,162,589
2016-04-25 2016-04-21 9.120 93,403 +4,600 0.02% 851,835
2016-04-19 2016-04-15 8.560 88,803 -8,900 0.02% 760,154
2016-04-18 2016-04-14 8.640 97,703 -26,100 0.02% 844,154
2016-04-15 2016-04-13 8.480 123,803 -4,100 0.03% 1,049,849
2016-04-14 2016-04-12 8.480 127,903 +54,500 0.03% 1,084,617
2016-04-13 2016-04-11 8.400 73,403 +32,700 0.02% 616,585
2016-04-12 2016-04-08 9.120 40,703 -600 0.01% 371,211
2016-04-11 2016-04-07 8.800 41,303 +22,000 0.01% 363,466
2016-04-07 2016-04-05 8.160 19,303 -5,000 0.00% 157,512
2016-04-06 2016-04-01 7.920 24,303 -10,100 0.01% 192,480
2016-04-05 2016-03-31 8.240 34,403 -1,400 0.01% 283,481
2016-04-01 2016-03-30 7.680 35,803 +5,000 0.01% 274,967
2016-03-31 2016-03-29 7.440 30,803 -1,400 0.01% 229,174
2016-03-30 2016-03-24 7.840 32,203 -1,300 0.01% 252,472
2016-03-29 2016-03-23 8.160 33,503 -100 0.01% 273,384
2016-03-24 2016-03-22 8.320 33,603 -5,752 0.01% 279,577
2016-03-23 2016-03-21 8.320 39,355 +20,100 0.01% 327,434
2016-03-18 2016-03-16 6.720 19,255 -2,700 0.00% 129,394
2016-03-16 2016-03-14 6.640 21,955 -5,000 0.00% 145,781
2016-03-15 2016-03-11 6.480 26,955 -1,200 0.01% 174,668
2016-03-11 2016-03-09 6.640 28,155 -3,900 0.01% 186,949
2016-03-10 2016-03-08 7.040 32,055 +12,300 0.01% 225,667
2016-03-09 2016-03-07 6.320 19,755 -5,988 0.00% 124,852
2016-03-08 2016-03-04 6.480 25,743 +6,000 0.01% 166,815
2016-03-07 2016-03-03 6.080 19,743 +500 0.00% 120,037
2016-03-03 2016-03-01 5.920 19,243 -100 0.00% 113,919
2016-03-02 2016-02-29 5.920 19,343 -2,500 0.00% 114,511
2016-03-01 2016-02-26 6.160 21,843 +100 0.00% 134,553
2016-02-29 2016-02-25 5.920 21,743 +800 0.00% 128,719
2016-02-25 2016-02-23 6.320 20,943 -800 0.00% 132,360
2016-02-24 2016-02-22 6.240 21,743 +2,500 0.00% 135,676
2016-02-17 2016-02-15 5.840 19,243 -4,600 0.00% 112,379
2016-02-16 2016-02-12 5.680 23,843 +2,500 0.00% 135,428
2016-02-15 2016-02-11 5.680 21,343 -1,800 0.00% 121,228
2016-02-12 2016-02-05 5.920 23,143 -2,300 0.00% 137,007
2016-02-11 2016-02-04 5.920 25,443 +1,200 0.01% 150,623
2016-02-04 2016-02-02 6.320 24,243 +5,000 0.01% 153,216
2016-02-01 2016-01-28 5.920 19,243 -1,700 0.00% 113,919
2016-01-29 2016-01-27 5.920 20,943 -1,100 0.00% 123,983
2016-01-28 2016-01-26 5.760 22,043 -700 0.00% 126,968
2016-01-27 2016-01-25 6.000 22,743 +2,600 0.00% 136,458
2016-01-26 2016-01-22 6.240 20,143 +600 0.00% 125,692
2016-01-25 2016-01-21 5.840 19,543 -1,000 0.00% 114,131
2016-01-22 2016-01-20 6.080 20,543 +1,000 0.00% 124,901
2016-01-21 2016-01-19 6.240 19,543 -5,100 0.00% 121,948
2016-01-20 2016-01-18 6.240 24,643 +1,000 0.01% 153,772
2016-01-19 2016-01-15 6.320 23,643 +3,900 0.00% 149,424
2016-01-18 2016-01-14 6.480 19,743 -100 0.00% 127,935
2016-01-14 2016-01-12 6.240 19,843 +100 0.00% 123,820
2016-01-13 2016-01-11 6.240 19,743 -7,300 0.00% 123,196
2016-01-11 2016-01-07 6.720 27,043 -10,100 0.01% 181,729
2016-01-08 2016-01-06 6.960 37,143 +6,300 0.01% 258,515
2016-01-07 2016-01-05 6.880 30,843 -3,200 0.01% 212,200
2016-01-06 2016-01-04 7.120 34,043 -21,200 0.01% 242,386
2016-01-05 2015-12-31 7.280 55,243 +8,300 0.01% 402,169
2015-12-30 2015-12-28 7.680 46,943 -200 0.01% 360,522
2015-12-29 2015-12-24 7.440 47,143 -2,300 0.01% 350,744
2015-12-28 2015-12-22 7.600 49,443 -2,600 0.01% 375,767
2015-12-23 2015-12-21 7.600 52,043 +3,700 0.01% 395,527
2015-12-22 2015-12-18 7.760 48,343 -3,400 0.01% 375,142
2015-12-18 2015-12-16 7.760 51,743 -300 0.01% 401,526
2015-12-17 2015-12-15 7.520 52,043 +200 0.01% 391,363
2015-12-16 2015-12-14 7.200 51,843 -5,100 0.01% 373,270
2015-12-15 2015-12-11 7.040 56,943 +900 0.01% 400,879
2015-12-14 2015-12-10 7.280 56,043 -400 0.01% 407,993
2015-12-11 2015-12-09 7.280 56,443 -1,100 0.01% 410,905
2015-12-10 2015-12-08 7.280 57,543 -4,200 0.01% 418,913
2015-12-09 2015-12-07 7.520 61,743 -2,500 0.01% 464,307
2015-12-07 2015-12-03 7.760 64,243 -1,000 0.01% 498,526
2015-12-04 2015-12-02 7.920 65,243 -4,600 0.01% 516,725
2015-12-03 2015-12-01 7.920 69,843 +3,400 0.01% 553,157
2015-12-02 2015-11-30 7.920 66,443 -700 0.01% 526,229
2015-12-01 2015-11-27 7.680 67,143 -2,600 0.01% 515,658
2015-11-30 2015-11-26 7.680 69,743 -4,700 0.01% 535,626
2015-11-27 2015-11-25 7.760 74,443 -3,200 0.02% 577,678
2015-11-26 2015-11-24 7.920 77,643 -7,200 0.02% 614,933
2015-11-25 2015-11-23 8.000 84,843 -28,600 0.02% 678,744
2015-11-24 2015-11-20 7.760 113,443 +18,200 0.02% 880,318
2015-11-23 2015-11-19 7.520 95,243 -11,500 0.02% 716,227
2015-11-20 2015-11-18 7.680 106,743 -12,400 0.02% 819,786
2015-11-19 2015-11-17 7.760 119,143 -8,400 0.02% 924,550
2015-11-18 2015-11-16 7.680 127,543 +1,000 0.03% 979,530
2015-11-17 2015-11-13 8.400 126,543 -35,000 0.03% 1,062,961
2015-11-16 2015-11-12 9.120 161,543 +16,000 0.03% 1,473,272
2015-11-12 2015-11-10 9.040 145,543 +8,600 0.03% 1,315,709
2015-11-11 2015-11-09 9.040 136,943 +73,800 0.03% 1,237,965
2015-11-10 2015-11-06 8.560 63,143 -5,100 0.02% 540,504
2015-11-09 2015-11-05 9.040 68,243 +41,200 0.02% 616,917
2015-11-06 2015-11-04 8.160 27,043 +3,232 0.01% 220,671
2015-11-05 2015-11-03 8.000 23,811 +500 0.01% 190,488
2015-11-04 2015-11-02 6.800 23,311 -26,500 0.01% 158,515
2015-11-03 2015-10-30 6.880 49,811 +23,500 0.01% 342,700
2015-11-02 2015-10-29 6.640 26,311 -21,100 0.01% 174,705
2015-10-30 2015-10-28 7.360 47,411 -6,200 0.01% 348,945
2015-10-29 2015-10-27 7.520 53,611 +6,200 0.01% 403,155
2015-10-28 2015-10-26 7.280 47,411 -1,700 0.01% 345,152
2015-10-27 2015-10-23 7.600 49,111 +3,400 0.01% 373,244
2015-10-23 2015-10-20 7.440 45,711 -1,600 0.01% 340,090
2015-10-22 2015-10-19 7.280 47,311 +1,600 0.01% 344,424
2015-10-20 2015-10-16 7.200 45,711 -300 0.01% 329,119
2015-10-16 2015-10-14 7.200 46,011 +7,100 0.01% 331,279
2015-10-15 2015-10-13 7.040 38,911 +10,900 0.01% 273,933
2015-10-12 2015-10-08 6.960 28,011 +5,400 0.01% 194,957
2015-10-09 2015-10-07 6.720 22,611 +3,400 0.01% 151,946
2015-10-05 2015-09-30 6.400 19,211 -4,000 0.00% 122,950
2015-10-02 2015-09-29 6.240 23,211 +4,000 0.01% 144,837
2015-09-30 2015-09-25 6.320 19,211 -4,200 0.00% 121,414
2015-09-29 2015-09-24 6.240 23,411 -3,400 0.01% 146,085
2015-09-25 2015-09-23 6.160 26,811 +7,600 0.01% 165,156
2015-09-21 2015-09-17 6.560 19,211 -614,933 0.00% 126,024
2015-09-16 2015-09-14 6.640 634,144 -23,400 0.16% 4,210,716
2015-09-15 2015-09-11 6.640 657,544 +20,700 0.16% 4,366,092
2015-09-14 2015-09-10 6.400 636,844 +602,825 0.16% 4,075,802
2015-09-11 2015-09-09 6.640 34,019 +25,147 0.01% 225,886
2015-09-10 2015-09-08 6.480 8,872 -105,434 0.00% 57,491
2015-09-09 2015-09-07 6.160 114,306 +12,400 0.03% 704,125
2015-09-08 2015-09-04 6.240 101,906 +96,319 0.03% 635,893
2015-09-07 2015-09-02 6.320 5,587 -66,094 0.00% 35,310
2015-09-04 2015-09-01 6.400 71,681 -4,200 0.02% 458,758
2015-09-02 2015-08-31 6.800 75,881 +4,200 0.02% 515,991
2015-08-28 2015-08-26 6.400 71,681 +67,472 0.02% 458,758
2015-08-27 2015-08-25 6.160 4,209 -64,347 0.00% 25,927
2015-08-26 2015-08-24 6.320 68,556 -300 0.02% 433,274
2015-08-25 2015-08-21 7.600 68,856 +8,800 0.02% 523,306
2015-08-21 2015-08-19 8.880 60,056 -8,800 0.01% 533,297
2015-08-20 2015-08-18 8.960 68,856 +200 0.02% 616,950
2015-08-19 2015-08-17 9.440 68,656 +8,600 0.02% 648,113
2015-08-13 2015-08-11 8.960 60,056 -13,100 0.01% 538,102
2015-08-12 2015-08-10 8.320 73,156 +13,100 0.02% 608,658
2015-08-06 2015-08-04 8.080 60,056 -7,100 0.01% 485,252
2015-08-05 2015-08-03 7.920 67,156 +7,100 0.02% 531,876
2015-07-24 2015-07-22 9.280 60,056 -1,649 0.01% 557,320
2015-07-23 2015-07-21 9.200 61,705 -10,200 0.02% 567,686
2015-07-22 2015-07-20 8.000 71,905 +100 0.02% 575,240
2015-07-21 2015-07-17 7.120 71,805 +66,819 0.02% 511,252
2015-07-20 2015-07-16 6.720 4,986 -69,807 0.00% 33,506
2015-07-14 2015-07-10 6.640 74,793 +74,700 0.02% 496,626
2015-07-13 2015-07-09 6.000 93 -83,312 0.00% 558
2015-07-10 2015-07-08 4.240 83,405 +47,900 0.02% 353,637
2015-07-09 2015-07-07 5.200 35,505 +30,519 0.01% 184,626
2015-07-08 2015-07-06 5.200 4,986 -5,707 0.00% 25,927
2015-07-07 2015-07-03 6.000 10,693 +10,564 0.00% 64,158
2015-07-06 2015-07-02 7.520 129 -4,737 0.00% 970
2015-07-03 2015-06-30 8.160 4,866 +160 0.00% 39,707
2015-06-25 2015-06-23 10.000 4,706 -18,000 0.00% 47,060
2015-06-24 2015-06-22 10.240 22,706 +18,000 0.01% 232,509
2015-06-23 2015-06-19 10.640 4,706 -149,162 0.00% 50,072
2015-06-22 2015-06-18 10.000 153,868 +148,850 0.04% 1,538,680
2015-06-19 2015-06-17 10.080 5,018 -48,550 0.00% 50,581
2015-06-18 2015-06-16 9.760 53,568 +16,200 0.01% 522,824
2015-06-17 2015-06-15 10.320 37,368 -12,400 0.01% 385,638
2015-06-16 2015-06-12 10.720 49,768 +34,100 0.01% 533,513
2015-06-15 2015-06-11 10.960 15,668 +10,100 0.00% 171,721
2015-06-12 2015-06-10 10.720 5,568 +1,650 0.00% 59,689
2015-06-11 2015-06-09 10.720 3,918 -114,387 0.00% 42,001
2015-06-10 2015-06-08 11.520 118,305 +65,018 0.03% 1,362,874
2015-06-09 2015-06-05 12.160 53,287 +28,219 0.02% 647,970
2015-06-08 2015-06-04 11.200 25,068 +9,004 0.01% 280,762
2015-06-05 2015-06-03 11.680 16,064 -22,666 0.00% 187,628
2015-06-04 2015-06-02 12.800 38,730 -71,800 0.01% 495,744
2015-06-03 2015-06-01 13.200 110,530 +67,000 0.03% 1,458,996
2015-06-02 2015-05-29 10.320 43,530 +39,200 0.01% 449,230
2015-06-01 2015-05-28 8.640 4,330 -12,000 0.00% 37,411
2015-05-29 2015-05-27 8.800 16,330 -20,000 0.00% 143,704
2015-05-28 2015-05-26 8.400 36,330 +15,200 0.01% 305,172
2015-05-27 2015-05-22 8.640 21,130 -8,100 0.01% 182,563
2015-05-26 2015-05-21 8.560 29,230 +1,400 0.01% 250,209
2015-05-22 2015-05-20 8.480 27,830 +6,700 0.01% 235,998
2015-05-21 2015-05-19 8.400 21,130 -67,500 0.01% 177,492
2015-05-20 2015-05-18 9.040 88,630 +34,600 0.03% 801,215
2015-05-19 2015-05-15 8.000 54,030 +7,500 0.02% 432,240
2015-05-18 2015-05-14 7.920 46,530 -19,700 0.01% 368,518
2015-05-15 2015-05-13 7.920 66,230 +5,300 0.02% 524,542
2015-05-14 2015-05-12 8.080 60,930 +32,400 0.02% 492,314
2015-05-11 2015-05-07 7.840 28,530 -4,900 0.01% 223,675
2015-05-08 2015-05-06 8.080 33,430 +29,400 0.01% 270,114
2015-05-07 2015-05-05 7.680 4,030 +1,000 0.00% 30,950
2015-05-05 2015-04-30 7.920 3,030 -75,488 0.00% 23,998
2015-05-04 2015-04-29 8.160 78,518 -92,776 0.02% 640,707
2015-04-30 2015-04-28 8.560 171,294 +152,640 0.05% 1,466,277
2015-04-29 2015-04-27 8.560 18,654 -3,915 0.01% 159,678
2015-04-28 2015-04-24 7.840 22,569 -86,825 0.01% 176,941
2015-04-27 2015-04-23 8.320 109,394 -12,200 0.03% 910,158
2015-04-24 2015-04-22 6.400 121,594 +52,700 0.04% 778,202
2015-04-23 2015-04-21 5.200 68,894 +19,100 0.02% 358,249
2015-04-22 2015-04-20 5.120 49,794 +1,900 0.01% 254,945
2015-04-21 2015-04-17 5.200 47,894 -6,000 0.01% 249,049
2015-04-20 2015-04-16 5.200 53,894 +15,500 0.02% 280,249
2015-04-17 2015-04-15 5.200 38,394 +10,100 0.01% 199,649
2015-04-16 2015-04-14 5.360 28,294 -9,900 0.01% 151,656
2015-04-15 2015-04-13 5.040 38,194 +9,600 0.01% 192,498
2015-04-13 2015-04-09 4.080 28,594 -8,800 0.01% 116,664
2015-04-08 2015-04-01 3.760 37,394 +9,300 0.01% 140,601
2015-04-01 2015-03-30 3.840 28,094 +7,100 0.01% 107,881
2015-03-25 2015-03-23 3.920 20,994 +1,700 0.01% 82,296
2015-03-24 2015-03-20 3.920 19,294 -2,800 0.01% 75,632
2015-03-13 2015-03-11 3.760 22,094 +600 0.01% 83,073
2015-03-11 2015-03-09 3.680 21,494 +300 0.01% 79,098
2015-03-06 2015-03-04 3.760 21,194 +1,200 0.01% 79,689
2015-02-27 2015-02-25 3.600 19,994 -2,000 0.01% 71,978
2015-02-16 2015-02-12 3.360 21,994 -4,700 0.01% 73,900
2015-02-12 2015-02-10 3.520 26,694 -5,000 0.01% 93,963
2015-02-09 2015-02-05 3.600 31,694 +1,600 0.01% 114,098
2015-02-06 2015-02-04 3.600 30,094 +7,700 0.01% 108,338
2015-02-05 2015-02-03 3.520 22,394 +3,100 0.01% 78,827
2015-02-04 2015-02-02 3.520 19,294 -1,600 0.01% 67,915
2015-02-03 2015-01-30 3.520 20,894 +1,600 0.01% 73,547
2015-01-30 2015-01-28 3.680 19,294 -5,800 0.01% 71,002
2015-01-22 2015-01-20 3.440 25,094 -11,800 0.01% 86,323
2015-01-09 2015-01-07 3.520 36,894 +8,000 0.01% 129,867
2015-01-02 2014-12-29 3.520 28,894 -4,900 0.01% 101,707
2014-12-29 2014-12-22 3.600 33,794 -4,700 0.01% 121,658
2014-12-16 2014-12-12 3.600 38,494 +4,400 0.01% 138,578
2014-12-15 2014-12-11 3.600 34,094 +9,500 0.01% 122,738
2014-12-12 2014-12-10 3.680 24,594 -15,200 0.01% 90,506
2014-12-11 2014-12-09 3.760 39,794 +6,200 0.01% 149,625
2014-12-10 2014-12-08 3.920 33,594 -25,800 0.01% 131,688
2014-12-09 2014-12-05 4.080 59,394 +2,900 0.02% 242,328
2014-12-05 2014-12-03 4.080 56,494 +37,200 0.02% 230,496
2014-12-02 2014-11-28 4.320 19,294 -19,300 0.01% 83,350
2014-12-01 2014-11-27 4.320 38,594 +19,300 0.01% 166,726
2014-11-28 2014-11-26 4.080 19,294 -3,000 0.01% 78,720
2014-11-27 2014-11-25 4.080 22,294 +1,800 0.01% 90,960
2014-11-26 2014-11-24 4.400 20,494 -20,549 0.01% 90,174
2014-11-25 2014-11-21 4.400 41,043 +9,600 0.01% 180,589
2014-11-24 2014-11-20 4.000 31,443 +2,500 0.01% 125,772
2014-11-21 2014-11-19 4.000 28,943 -8,300 0.01% 115,772
2014-11-19 2014-11-17 4.000 37,243 +8,700 0.01% 148,972
2014-11-13 2014-11-11 4.000 28,543 +9,300 0.01% 114,172
2014-11-04 2014-10-31 3.520 19,243 +1,100 0.01% 67,735
2014-10-03 2014-09-29 3.520 18,143 -1,000 0.01% 63,863
2014-09-29 2014-09-25 3.760 19,143 -615,950 0.01% 71,978
2014-09-22 2014-09-18 3.600 635,093 +634,000 0.19% 2,286,335
2014-09-08 2014-09-04 3.680 1,093 -6,250 0.00% 4,022
2014-09-05 2014-09-03 3.680 7,343 +200 0.00% 27,022
2014-08-29 2014-08-27 3.760 7,143 +6,250 0.00% 26,858
2014-08-28 2014-08-26 3.840 893 -200 0.00% 3,429
2014-07-10 2014-07-08 4.240 1,093 -2,600 0.00% 4,634
2014-06-30 2014-06-26 4.240 3,693 +2,500 0.00% 15,658
2014-06-19 2014-06-17 4.480 1,193 -13,607 0.00% 5,345
2014-06-17 2014-06-13 4.400 14,800 +13,700 0.00% 65,120
2014-05-12 2014-05-08 4.160 1,100 +1,100 0.00% 4,576
2014-04-17 2014-04-15 4.480 0 -9,300
2014-04-03 2014-04-01 4.640 9,300 +7,900 0.00% 43,152
2014-03-27 2014-03-25 4.800 1,400 -200 0.00% 6,720
2014-03-19 2014-03-17 4.960 1,600 -22,600 0.00% 7,936
2014-03-14 2014-03-12 5.120 24,200 -9,700 0.01% 123,904
2014-03-13 2014-03-11 5.280 33,900 +11,300 0.01% 178,992
2014-03-12 2014-03-10 5.120 22,600 +22,600 0.01% 115,712
2014-03-11 2014-03-07 5.200 0 -11,400
2014-03-10 2014-03-06 5.280 11,400 -2,100 0.00% 60,192
2014-03-07 2014-03-05 5.280 13,500 -4,600 0.00% 71,280
2014-03-06 2014-03-04 5.200 18,100 -13,900 0.01% 94,120
2014-03-05 2014-03-03 5.280 32,000 +32,000 0.01% 168,960
2014-02-26 2014-02-24 5.120 0 -6,500
2014-02-25 2014-02-21 5.200 6,500 -3,800 0.00% 33,800
2014-02-24 2014-02-20 5.120 10,300 +8,900 0.00% 52,736
2014-02-21 2014-02-19 4.800 1,400 -9,400 0.00% 6,720
2014-02-20 2014-02-18 4.880 10,800 -4,800 0.00% 52,704
2014-02-19 2014-02-17 4.880 15,600 +800 0.00% 76,128
2014-02-18 2014-02-14 4.880 14,800 +5,400 0.00% 72,224
2014-02-13 2014-02-11 4.880 9,400 -1,500 0.00% 45,872
2014-02-12 2014-02-10 4.800 10,900 +1,500 0.00% 52,320
2014-02-11 2014-02-07 4.880 9,400 -9,600 0.00% 45,872
2014-02-07 2014-02-05 4.880 19,000 +9,600 0.01% 92,720
2014-01-29 2014-01-27 4.960 9,400 -4,600 0.00% 46,624
2014-01-27 2014-01-23 5.120 14,000 +4,600 0.00% 71,680
2014-01-22 2014-01-20 5.040 9,400 -3,000 0.00% 47,376
2014-01-20 2014-01-16 5.280 12,400 -1,800 0.00% 65,472
2014-01-17 2014-01-15 5.280 14,200 +4,800 0.00% 74,976
2014-01-06 2014-01-02 5.520 9,400 -292 0.00% 51,888
2013-12-18 2013-12-16 5.440 9,692 -900 0.00% 52,724
2013-12-17 2013-12-13 5.600 10,592 +900 0.00% 59,315
2013-12-13 2013-12-11 5.680 9,692 -9,300 0.00% 55,051
2013-12-10 2013-12-06 5.760 18,992 -200 0.01% 109,394
2013-12-06 2013-12-04 5.840 19,192 +9,300 0.01% 112,081
2013-11-29 2013-11-27 5.920 9,892 -5,700 0.00% 58,561
2013-11-20 2013-11-18 6.080 15,592 +5,700 0.00% 94,799
2013-11-12 2013-11-08 6.160 9,892 -658,566 0.00% 60,935
2013-11-11 2013-11-07 6.240 668,458 -26,679 0.20% 4,171,178
2013-11-08 2013-11-06 6.320 695,137 +4,900 0.21% 4,393,266
2013-11-07 2013-11-05 6.240 690,237 +3,600 0.20% 4,307,079
2013-11-05 2013-11-01 6.480 686,637 -5,900 0.20% 4,449,408
2013-11-04 2013-10-31 7.200 692,537 +3,200 0.20% 4,986,266
2013-10-29 2013-10-25 6.480 689,337 +2,700 0.20% 4,466,904
2013-10-23 2013-10-21 6.400 686,637 -4,500 0.20% 4,394,477
2013-10-22 2013-10-18 6.480 691,137 +1,200 0.20% 4,478,568
2013-10-18 2013-10-16 6.480 689,937 -3,200 0.20% 4,470,792
2013-10-17 2013-10-15 6.480 693,137 +700 0.20% 4,491,528
2013-10-16 2013-10-11 6.560 692,437 -42,400 0.20% 4,542,387
2013-10-15 2013-10-10 6.560 734,837 +2,000 0.22% 4,820,531
2013-10-11 2013-10-09 6.480 732,837 -61,900 0.22% 4,748,784
2013-10-04 2013-10-02 6.720 794,737 -614,980 0.23% 5,340,633
2013-10-02 2013-09-27 6.800 1,409,717 +3,200 0.42% 9,586,076
2013-09-26 2013-09-24 6.720 1,406,517 -3,200 0.42% 9,451,794
2013-09-25 2013-09-23 6.800 1,409,717 +1,200 0.42% 9,586,076
2013-09-24 2013-09-19 6.800 1,408,517 -400 0.42% 9,577,916
2013-09-19 2013-09-17 6.560 1,408,917 -4,000 0.42% 9,242,496
2013-09-18 2013-09-16 6.640 1,412,917 +636,400 0.42% 9,381,769
2013-09-17 2013-09-13 6.480 776,517 -7,600 0.23% 5,031,830
2013-09-16 2013-09-12 6.800 784,117 +7,300 0.23% 5,331,996
2013-09-12 2013-09-10 6.240 776,817 +300 0.23% 4,847,338
2013-09-10 2013-09-06 6.240 776,517 -25,000 0.23% 4,845,466
2013-08-22 2013-08-20 6.400 801,517 -6,500 0.24% 5,129,709
2013-08-19 2013-08-15 6.560 808,017 -4,300 0.24% 5,300,592
2013-08-16 2013-08-13 6.560 812,317 +4,200 0.24% 5,328,800
2013-08-15 2013-08-12 6.560 808,117 +3,100 0.24% 5,301,248
2013-08-12 2013-08-08 6.400 805,017 -300 0.24% 5,152,109
2013-08-09 2013-08-07 6.320 805,317 -2,900 0.24% 5,089,603
2013-08-06 2013-08-02 6.400 808,217 +6,700 0.24% 5,172,589
2013-07-31 2013-07-29 6.480 801,517 -900 0.24% 5,193,830
2013-07-12 2013-07-10 6.400 802,417 -8,400 0.24% 5,135,469
2013-07-10 2013-07-08 6.480 810,817 -2,100 0.24% 5,254,094
2013-07-09 2013-07-05 6.800 812,917 -1,200 0.24% 5,527,836
2013-07-05 2013-07-03 6.720 814,117 -2,600 0.24% 5,470,866
2013-07-04 2013-07-02 6.720 816,717 +4,800 0.24% 5,488,338
2013-07-03 2013-06-28 6.960 811,917 +9,700 0.24% 5,650,942
2013-07-02 2013-06-27 6.640 802,217 +700 0.24% 5,326,721
2013-06-28 2013-06-26 6.640 801,517 -126,700 0.24% 5,322,073
2013-06-17 2013-06-13 7.520 928,217 -100 0.27% 6,980,192
2013-06-14 2013-06-11 7.760 928,317 +100 0.27% 7,203,740
2013-06-10 2013-06-06 7.440 928,217 -3,400 0.27% 6,905,934
2013-06-07 2013-06-05 7.360 931,617 -1,000 0.28% 6,856,701
2013-06-05 2013-06-03 7.360 932,617 +2,800 0.28% 6,864,061
2013-05-30 2013-05-28 7.680 929,817 -2,600 0.27% 7,140,995
2013-05-29 2013-05-27 7.760 932,417 +4,200 0.28% 7,235,556
2013-05-14 2013-05-10 7.760 928,217 -4,900 0.27% 7,202,964
2013-05-10 2013-05-08 7.840 933,117 +129,900 0.28% 7,315,637
2013-05-09 2013-05-07 7.920 803,217 -5,100 0.24% 6,361,479
2013-05-08 2013-05-06 7.920 808,317 +600 0.24% 6,401,871
2013-05-06 2013-05-02 8.080 807,717 +1,000 0.24% 6,526,353
2013-05-03 2013-04-30 8.080 806,717 +3,500 0.24% 6,518,273
2013-05-02 2013-04-29 8.080 803,217 -3,000 0.24% 6,489,993
2013-04-30 2013-04-26 8.400 806,217 -3,400 0.24% 6,772,223
2013-04-29 2013-04-25 8.400 809,617 +200 0.24% 6,800,783
2013-04-26 2013-04-24 8.080 809,417 +6,200 0.24% 6,540,089
2013-04-19 2013-04-17 8.320 803,217 -900 0.24% 6,682,765
2013-04-18 2013-04-16 8.400 804,117 +900 0.24% 6,754,583
2013-04-03 2013-03-28 9.280 803,217 -700 0.24% 7,453,854
2013-04-02 2013-03-27 9.440 803,917 +700 0.24% 7,588,976
2013-03-28 2013-03-26 9.280 803,217 +125,000 0.24% 7,453,854
2013-03-26 2013-03-22 9.440 678,217 +56,800 0.20% 6,402,368
2013-03-25 2013-03-21 9.520 621,417 -3,600 0.18% 5,915,890
2013-03-22 2013-03-20 9.440 625,017 +128,600 0.18% 5,900,160
2013-03-21 2013-03-19 9.280 496,417 +62,635 0.15% 4,606,750
2013-03-20 2013-03-18 9.120 433,782 -500 0.13% 3,956,092
2013-03-19 2013-03-15 9.120 434,282 -400 0.13% 3,960,652
2013-03-18 2013-03-14 9.520 434,682 +1,000 0.13% 4,138,173
2013-03-15 2013-03-13 9.200 433,682 +900 0.13% 3,989,874
2013-03-12 2013-03-08 9.600 432,782 -3,800 0.13% 4,154,707
2013-03-11 2013-03-07 9.760 436,582 -5,100 0.13% 4,261,040
2013-03-08 2013-03-06 9.680 441,682 +8,900 0.13% 4,275,482
2013-03-05 2013-03-01 9.440 432,782 -14,100 0.13% 4,085,462
2013-03-04 2013-02-28 9.840 446,882 +1,700 0.13% 4,397,319
2013-03-01 2013-02-27 9.760 445,182 -2,800 0.13% 4,344,976
2013-02-28 2013-02-26 9.760 447,982 +9,700 0.13% 4,372,304
2013-02-27 2013-02-25 9.680 438,282 +5,500 0.13% 4,242,570
2013-02-22 2013-02-20 10.320 432,782 -20,900 0.13% 4,466,310
2013-02-21 2013-02-19 10.160 453,682 +20,900 0.13% 4,609,409
2013-02-20 2013-02-18 9.680 432,782 -26,000 0.13% 4,189,330
2013-02-19 2013-02-15 9.760 458,782 -29,000 0.14% 4,477,712
2013-02-18 2013-02-14 9.360 487,782 +51,900 0.14% 4,565,640
2013-02-15 2013-02-08 9.120 435,882 +1,300 0.13% 3,975,244
2013-02-14 2013-02-07 9.040 434,582 -2,100 0.13% 3,928,621
2013-02-08 2013-02-06 9.200 436,682 -13,300 0.13% 4,017,474
2013-02-07 2013-02-05 9.280 449,982 +8,300 0.13% 4,175,833
2013-02-06 2013-02-04 9.200 441,682 -24,600 0.13% 4,063,474
2013-02-05 2013-02-01 9.360 466,282 +32,500 0.14% 4,364,400
2013-02-04 2013-01-31 9.040 433,782 +3,800 0.13% 3,921,389
2013-01-30 2013-01-28 9.120 429,982 -10,000 0.13% 3,921,436
2013-01-24 2013-01-22 9.440 439,982 -396,556 0.13% 4,153,430
2013-01-14 2013-01-10 9.200 836,538 -14,500 0.25% 7,696,150
2013-01-11 2013-01-09 9.280 851,038 +14,500 0.25% 7,897,633
2013-01-10 2013-01-08 8.960 836,538 -8,500 0.25% 7,495,380
2013-01-09 2013-01-07 9.200 845,038 +8,500 0.25% 7,774,350
2013-01-08 2013-01-04 9.040 836,538 -7,900 0.25% 7,562,304
2013-01-07 2013-01-03 9.440 844,438 +9,200 0.25% 7,971,495
2013-01-04 2013-01-02 8.880 835,238 +13,600 0.25% 7,416,913
2012-12-18 2012-12-14 8.560 821,638 -21,900 0.24% 7,033,221
2012-12-17 2012-12-13 8.720 843,538 +8,900 0.25% 7,355,651
2012-12-14 2012-12-12 8.400 834,638 +2,600 0.25% 7,010,959
2012-12-12 2012-12-10 8.400 832,038 +2,600 0.25% 6,989,119
2012-12-10 2012-12-06 8.240 829,438 -1,700 0.24% 6,834,569
2012-12-07 2012-12-05 8.480 831,138 +1,700 0.25% 7,048,050
2012-12-05 2012-12-03 8.560 829,438 +4,700 0.24% 7,099,989
2012-12-04 2012-11-30 8.880 824,738 +3,100 0.24% 7,323,673
2012-12-03 2012-11-29 9.120 821,638 -100 0.24% 7,493,339
2012-11-30 2012-11-28 8.960 821,738 +100 0.24% 7,362,772
2012-11-28 2012-11-26 9.040 821,638 -5,000 0.24% 7,427,608
2012-11-27 2012-11-23 8.960 826,638 +3,900 0.24% 7,406,676
2012-11-26 2012-11-22 8.720 822,738 -11,840 0.24% 7,174,275
2012-11-23 2012-11-21 8.720 834,578 +1,100 0.25% 7,277,520
2012-11-22 2012-11-20 8.720 833,478 -600 0.25% 7,267,928
2012-11-21 2012-11-19 8.720 834,078 +600 0.25% 7,273,160
2012-11-19 2012-11-15 8.560 833,478 -7,900 0.25% 7,134,572
2012-11-16 2012-11-14 8.880 841,378 +7,900 0.25% 7,471,437
2012-11-14 2012-11-12 8.960 833,478 -18,500 0.25% 7,467,963
2012-11-13 2012-11-09 9.600 851,978 +8,600 0.25% 8,178,989
2012-11-12 2012-11-08 9.600 843,378 +8,400 0.25% 8,096,429
2012-11-09 2012-11-07 9.680 834,978 -3,200 0.25% 8,082,587
2012-11-08 2012-11-06 8.720 838,178 +4,700 0.25% 7,308,912
2012-11-07 2012-11-05 8.800 833,478 -13,000 0.25% 7,334,606
2012-11-06 2012-11-02 8.640 846,478 -400 0.25% 7,313,570
2012-11-05 2012-11-01 8.720 846,878 -2,900 0.25% 7,384,776
2012-11-02 2012-10-31 8.800 849,778 -69,600 0.25% 7,478,046
2012-11-01 2012-10-30 8.640 919,378 -41,600 0.27% 7,943,426
2012-10-30 2012-10-26 8.400 960,978 -62 0.28% 8,072,215
2012-10-26 2012-10-24 8.640 961,040 -1,500 0.28% 8,303,386
2012-10-25 2012-10-22 8.800 962,540 -200 0.28% 8,470,352
2012-10-24 2012-10-19 8.800 962,740 -8,600 0.28% 8,472,112
2012-10-22 2012-10-18 8.720 971,340 +8,362 0.29% 8,470,085
2012-10-19 2012-10-17 8.640 962,978 -2,300 0.28% 8,320,130
2012-10-18 2012-10-16 8.720 965,278 -74,200 0.28% 8,417,224
2012-10-16 2012-10-12 8.880 1,039,478 -22,500 0.31% 9,230,565
2012-10-12 2012-10-10 8.880 1,061,978 -603,000 0.31% 9,430,365
2012-10-11 2012-10-09 8.960 1,664,978 -1,121,500 0.49% 14,918,203
2012-10-10 2012-10-08 8.720 2,786,478 -194,900 0.82% 24,298,088
2012-10-09 2012-10-05 9.120 2,981,378 -784,700 0.88% 27,190,167
2012-10-08 2012-10-04 8.800 3,766,078 -750,109 1.11% 33,141,486
2012-10-05 2012-10-03 8.560 4,516,187 -170,300 1.33% 38,658,561
2012-10-04 2012-09-28 9.520 4,686,487 -126,830 1.38% 44,615,356
2012-09-28 2012-09-26 9.200 4,813,317 -2,400 1.42% 44,282,516
2012-09-27 2012-09-25 9.760 4,815,717 -10,500 1.42% 47,001,398
2012-09-26 2012-09-24 9.520 4,826,217 +12,900 1.42% 45,945,586
2012-09-25 2012-09-21 9.280 4,813,317 -1,681 1.42% 44,667,582
2012-09-24 2012-09-20 9.600 4,814,998 +1,681 1.42% 46,223,981
2012-09-21 2012-09-19 9.760 4,813,317 -3,800 1.42% 46,977,974
2012-09-20 2012-09-18 9.760 4,817,117 +3,800 1.42% 47,015,062
2012-09-19 2012-09-17 9.760 4,813,317 -15,300 1.42% 46,977,974
2012-09-18 2012-09-14 10.320 4,828,617 +2,803,578 1.43% 49,831,327
2012-09-17 2012-09-13 10.400 2,025,039 +12,600 0.60% 21,060,406
2012-09-14 2012-09-12 9.600 2,012,439 +6,000 0.59% 19,319,414
2012-09-13 2012-09-11 9.360 2,006,439 -39,351 0.59% 18,780,269
2012-09-12 2012-09-10 9.120 2,045,790 +7,000 0.60% 18,657,605
2012-09-10 2012-09-06 8.240 2,038,790 -5,800 0.60% 16,799,630
2012-09-07 2012-09-05 8.080 2,044,590 +5,800 0.60% 16,520,287
2012-09-05 2012-09-03 8.000 2,038,790 -14,700 0.60% 16,310,320
2012-09-04 2012-08-31 8.240 2,053,490 +14,700 0.61% 16,920,758
2012-08-31 2012-08-29 8.560 2,038,790 -62,500 0.60% 17,452,042
2012-08-24 2012-08-22 9.040 2,101,290 -500 0.62% 18,995,662
2012-08-23 2012-08-21 9.040 2,101,790 -62,500 0.62% 19,000,182
2012-08-21 2012-08-17 9.200 2,164,290 +3,000 0.64% 19,911,468
2012-08-15 2012-08-13 9.600 2,161,290 -70,200 0.64% 20,748,384
2012-08-14 2012-08-10 9.680 2,231,490 -6,700 0.66% 21,600,823
2012-08-13 2012-08-09 9.840 2,238,190 -6,700 0.66% 22,023,790
2012-08-10 2012-08-08 9.520 2,244,890 +13,600 0.66% 21,371,353
2012-08-09 2012-08-07 9.280 2,231,290 -700 0.66% 20,706,371
2012-08-07 2012-08-03 9.360 2,231,990 -1,200 0.66% 20,891,426
2012-08-03 2012-08-01 9.440 2,233,190 +4,349 0.66% 21,081,314
2012-08-02 2012-07-31 9.280 2,228,841 +51 0.66% 20,683,644
2012-07-31 2012-07-27 10.160 2,228,790 -26,700 0.66% 22,644,506
2012-07-20 2012-07-18 10.640 2,255,490 -622,500 0.66% 23,998,414
2012-07-16 2012-07-12 10.560 2,877,990 -2,800 0.84% 30,391,574
2012-07-13 2012-07-11 10.640 2,880,790 +1,700 0.85% 30,651,606
2012-07-12 2012-07-10 10.640 2,879,090 -9,100 0.84% 30,633,518
2012-07-11 2012-07-09 10.640 2,888,190 -51,800 0.85% 30,730,342
2012-07-09 2012-07-05 10.400 2,939,990 -187,500 0.86% 30,575,896
2012-07-06 2012-07-04 10.480 3,127,490 -145,300 0.92% 32,776,095
2012-07-05 2012-07-03 9.920 3,272,790 -242,900 0.96% 32,466,077
2012-07-04 2012-06-29 9.760 3,515,690 -321,800 1.03% 34,313,134
2012-07-03 2012-06-28 9.440 3,837,490 -225,200 1.13% 36,225,906
2012-06-29 2012-06-27 10.400 4,062,690 -257,800 1.19% 42,251,976
2012-06-27 2012-06-25 11.440 4,320,490 -24,000 1.27% 49,426,406
2012-06-26 2012-06-22 11.280 4,344,490 -56,875 1.27% 49,005,847
2012-06-25 2012-06-21 11.040 4,401,365 -9,100 1.29% 48,591,070
2012-06-22 2012-06-20 10.800 4,410,465 -58,961 1.29% 47,633,022
2012-06-18 2012-06-14 10.720 4,469,426 -1,513,004 1.31% 47,912,247
2012-06-15 2012-06-13 11.040 5,982,430 -102,060 1.76% 66,046,027
2012-06-14 2012-06-12 10.080 6,084,490 -107,269 1.79% 61,331,659
2012-06-13 2012-06-11 10.080 6,191,759 -111,309 1.82% 62,412,931
2012-06-12 2012-06-08 10.080 6,303,068 -125,945 1.85% 63,534,925
2012-06-11 2012-06-07 10.160 6,429,013 -118,376 1.89% 65,318,772
2012-06-08 2012-06-06 10.080 6,547,389 -127,668 1.92% 65,997,681
2012-06-07 2012-06-05 10.080 6,675,057 -125,660 1.96% 67,284,575
2012-06-06 2012-06-04 10.000 6,800,717 -10,100 2.00% 68,007,170
2012-06-05 2012-06-01 10.080 6,810,817 -25,400 2.00% 68,653,035
2012-06-04 2012-05-31 10.240 6,836,217 +66,900 2.01% 70,002,862
2012-06-01 2012-05-30 10.000 6,769,317 +25,000 1.99% 67,693,170
2012-05-29 2012-05-25 10.000 6,744,317 -400 1.98% 67,443,170
2012-05-28 2012-05-24 10.000 6,744,717 +2,303,500 1.98% 67,447,170
2012-05-25 2012-05-23 10.000 4,441,217 +551,263 1.30% 44,412,170
2012-05-24 2012-05-22 9.920 3,889,954 -12,500 1.14% 38,588,344
2012-05-22 2012-05-18 9.760 3,902,454 -3,300 1.15% 38,087,951
2012-05-18 2012-05-16 9.680 3,905,754 -33,200 1.15% 37,807,699
2012-05-17 2012-05-15 9.840 3,938,954 -72,946 1.16% 38,759,307
2012-05-16 2012-05-14 9.840 4,011,900 +100 1.18% 39,477,096
2012-05-14 2012-05-10 9.840 4,011,800 -20,200 1.18% 39,476,112
2012-05-11 2012-05-09 10.080 4,032,000 -103,587 1.18% 40,642,560
2012-05-10 2012-05-08 9.680 4,135,587 -82,013 1.21% 40,032,482
2012-05-09 2012-05-07 9.600 4,217,600 -89,000 1.24% 40,488,960
2012-05-08 2012-05-04 9.680 4,306,600 -87,979 1.26% 41,687,888
2012-05-07 2012-05-03 9.600 4,394,579 -95,888 1.29% 42,187,958
2012-05-04 2012-05-02 9.760 4,490,467 +2,007,500 1.32% 43,826,958
2012-05-03 2012-04-30 9.680 2,482,967 +11,200 0.73% 24,035,121
2012-05-02 2012-04-27 10.000 2,471,767 +242,900 0.73% 24,717,670
2012-04-24 2012-04-20 8.800 2,228,867 +7,093 0.65% 19,614,030
2012-04-20 2012-04-18 8.160 2,221,774 -7,500 0.65% 18,129,676
2012-04-16 2012-04-12 8.000 2,229,274 +7,500 0.65% 17,834,192
2012-04-13 2012-04-11 8.160 2,221,774 +1,533,207 0.65% 18,129,676
2012-04-12 2012-04-10 8.480 688,567 -6,700 0.20% 5,839,048
2012-04-05 2012-04-02 8.240 695,267 -3,900 0.20% 5,729,000
2012-04-03 2012-03-30 8.240 699,167 -8,300 0.21% 5,761,136
2012-04-02 2012-03-29 8.000 707,467 -7,800 0.21% 5,659,736
2012-03-30 2012-03-28 8.000 715,267 -2,700 0.21% 5,722,136
2012-03-29 2012-03-27 8.400 717,967 -5,500 0.21% 6,030,923
2012-03-28 2012-03-26 8.320 723,467 -2,900 0.21% 6,019,245
2012-03-27 2012-03-23 8.400 726,367 -7,900 0.21% 6,101,483
2012-03-26 2012-03-22 8.560 734,267 -8,000 0.22% 6,285,326
2012-03-23 2012-03-21 8.560 742,267 -7,900 0.22% 6,353,806
2012-03-22 2012-03-20 8.480 750,167 +8,700 0.22% 6,361,416
2012-03-21 2012-03-19 8.720 741,467 -3,700 0.22% 6,465,592
2012-03-20 2012-03-16 8.720 745,167 +3,700 0.22% 6,497,856
2012-03-16 2012-03-14 8.880 741,467 -19,800 0.22% 6,584,227
2012-03-15 2012-03-13 8.880 761,267 +7,300 0.22% 6,760,051
2012-03-14 2012-03-12 8.320 753,967 +282,900 0.22% 6,273,005
2012-03-13 2012-03-09 8.400 471,067 -18,500 0.14% 3,956,963
2012-03-12 2012-03-08 8.080 489,567 -6,700 0.14% 3,955,701
2012-03-09 2012-03-07 7.760 496,267 +37,000 0.15% 3,851,032
2012-03-08 2012-03-06 7.920 459,267 -128,331 0.13% 3,637,395
2012-03-07 2012-03-05 8.400 587,598 -13,400 0.17% 4,935,823
2012-03-06 2012-03-02 8.640 600,998 +50,900 0.18% 5,192,623
2012-03-05 2012-03-01 8.560 550,098 -150,000 0.16% 4,708,839
2012-03-02 2012-02-29 9.280 700,098 -13,800 0.21% 6,496,909
2012-03-01 2012-02-28 9.360 713,898 +13,800 0.21% 6,682,085
2012-02-27 2012-02-23 9.040 700,098 -6,600 0.21% 6,328,886
2012-02-24 2012-02-22 9.200 706,698 +1,600 0.21% 6,501,622
2012-02-23 2012-02-21 9.120 705,098 -127,100 0.21% 6,430,494
2012-02-22 2012-02-20 8.800 832,198 -23,783 0.24% 7,323,342
2012-02-21 2012-02-17 8.320 855,981 +19,700 0.25% 7,121,762
2012-02-20 2012-02-16 8.080 836,281 -3,400 0.25% 6,757,150
2012-02-17 2012-02-15 8.240 839,681 -49,600 0.25% 6,918,971
2012-02-16 2012-02-14 8.240 889,281 -55,600 0.26% 7,327,675
2012-02-15 2012-02-13 8.000 944,881 -57,559 0.28% 7,559,048
2012-02-13 2012-02-09 8.320 1,002,440 -60,600 0.29% 8,340,301
2012-02-10 2012-02-08 8.160 1,063,040 -37,809 0.31% 8,674,406
2012-02-08 2012-02-06 7.440 1,100,849 -2,200 0.32% 8,190,317
2012-02-07 2012-02-03 7.440 1,103,049 -137,823 0.32% 8,206,685
2012-02-06 2012-02-02 7.520 1,240,872 -129,637 0.36% 9,331,357
2012-02-03 2012-02-01 7.040 1,370,509 -125,475 0.40% 9,648,383
2012-02-02 2012-01-31 7.120 1,495,984 -143,811 0.44% 10,651,406
2012-02-01 2012-01-30 7.200 1,639,795 -174,726 0.48% 11,806,524
2012-01-31 2012-01-27 7.520 1,814,521 -243,913 0.53% 13,645,198
2012-01-30 2012-01-26 7.600 2,058,434 -218,887 0.60% 15,644,098
2012-01-27 2012-01-20 7.200 2,277,321 -248,242 0.67% 16,396,711
2012-01-26 2012-01-19 6.960 2,525,563 -287,339 0.74% 17,577,918
2012-01-20 2012-01-18 6.640 2,812,902 -512,928 0.83% 18,677,669
2012-01-19 2012-01-17 6.720 3,325,830 +170,700 0.98% 22,349,578
2012-01-18 2012-01-16 6.480 3,155,130 +12,900 0.93% 20,445,242
2012-01-17 2012-01-13 6.560 3,142,230 -35,100 0.92% 20,613,029
2012-01-16 2012-01-12 6.720 3,177,330 -163,500 0.93% 21,351,658
2012-01-13 2012-01-11 6.160 3,340,830 +150,000 0.98% 20,579,513
2012-01-12 2012-01-10 5.760 3,190,830 +68,700 0.94% 18,379,181
2012-01-11 2012-01-09 5.360 3,122,130 +59,900 0.92% 16,734,617
2012-01-10 2012-01-06 5.440 3,062,230 +59,500 0.90% 16,658,531
2012-01-09 2012-01-05 5.040 3,002,730 -2,200 0.88% 15,133,759
2012-01-06 2012-01-04 5.040 3,004,930 +1,400 0.88% 15,144,847
2012-01-05 2012-01-03 5.200 3,003,530 -100 0.88% 15,618,356
2012-01-04 2011-12-30 5.040 3,003,630 -2,470,137 0.88% 15,138,295
2012-01-03 2011-12-29 5.120 5,473,767 +2,470,137 1.61% 28,025,687
2011-12-30 2011-12-28 5.040 3,003,630 -31,700 0.88% 15,138,295
2011-12-29 2011-12-23 5.120 3,035,330 -9,500 0.89% 15,540,890
2011-12-28 2011-12-22 5.200 3,044,830 +41,200 0.89% 15,833,116
2011-12-23 2011-12-21 5.040 3,003,630 -26,200 0.88% 15,138,295
2011-12-20 2011-12-16 5.920 3,029,830 -12,500 0.89% 17,936,594
2011-12-19 2011-12-15 5.760 3,042,330 -26,200 0.89% 17,523,821
2011-12-16 2011-12-14 5.920 3,068,530 -280,650 0.90% 18,165,698
2011-12-15 2011-12-13 6.000 3,349,180 -9,400 0.98% 20,095,080
2011-12-14 2011-12-12 6.080 3,358,580 +25,313 0.99% 20,420,166
2011-12-13 2011-12-09 6.160 3,333,267 -19,400 0.98% 20,532,925
2011-12-12 2011-12-08 6.400 3,352,667 -74,200 0.98% 21,457,069
2011-12-09 2011-12-07 6.400 3,426,867 +33,500 1.01% 21,931,949
2011-12-07 2011-12-05 6.400 3,393,367 -70,400 1.00% 21,717,549
2011-12-06 2011-12-02 6.640 3,463,767 +1,100 1.02% 22,999,413
2011-12-05 2011-12-01 6.640 3,462,667 -45,300 1.02% 22,992,109
2011-12-02 2011-11-30 6.560 3,507,967 -739,761 1.03% 23,012,264
2011-12-01 2011-11-29 8.000 4,247,728 +36,300 1.25% 33,981,824
2011-11-30 2011-11-28 8.000 4,211,428 +112,500 1.24% 33,691,424
2011-11-29 2011-11-25 8.080 4,098,928 -20,300 1.20% 33,119,338
2011-11-28 2011-11-24 8.240 4,119,228 +395,300 1.21% 33,942,439
2011-11-25 2011-11-23 8.320 3,723,928 -14,900 1.09% 30,983,081
2011-11-24 2011-11-22 8.960 3,738,828 +6,500 1.10% 33,499,899
2011-11-21 2011-11-17 9.440 3,732,328 -700,000 1.10% 35,233,176
2011-11-18 2011-11-16 9.360 4,432,328 +143,400 1.30% 41,486,590
2011-11-17 2011-11-15 9.760 4,288,928 +177,400 1.26% 41,859,937
2011-11-16 2011-11-14 9.520 4,111,528 +2,719,100 1.21% 39,141,747
2011-11-15 2011-11-11 9.200 1,392,428 +46,128 0.41% 12,810,338
2011-11-14 2011-11-10 8.960 1,346,300 -53,137 0.40% 12,062,848
2011-11-11 2011-11-09 9.360 1,399,437 -66,437 0.41% 13,098,730
2011-11-10 2011-11-08 9.280 1,465,874 -32,736 0.43% 13,603,311
2011-11-09 2011-11-07 8.480 1,498,610 +208,113 0.44% 12,708,213
2011-11-08 2011-11-04 8.720 1,290,497 -101,643 0.38% 11,253,134
2011-11-07 2011-11-03 8.560 1,392,140 -117,296 0.41% 11,916,718
2011-11-04 2011-11-02 8.480 1,509,436 -124,048 0.44% 12,800,017
2011-11-03 2011-11-01 8.560 1,633,484 +670,300 0.48% 13,982,623
2011-11-01 2011-10-28 9.440 963,184 -17,600 0.28% 9,092,457
2011-10-31 2011-10-27 9.840 980,784 +16,100 0.29% 9,650,915
2011-10-28 2011-10-26 9.120 964,684 +1,500 0.28% 8,797,918
2011-10-27 2011-10-25 9.360 963,184 -7,600 0.28% 9,015,402
2011-10-26 2011-10-24 9.520 970,784 -6,400 0.28% 9,241,864
2011-10-25 2011-10-21 8.720 977,184 +14,000 0.29% 8,521,044
2011-10-24 2011-10-20 8.320 963,184 -400 0.28% 8,013,691
2011-10-21 2011-10-19 8.880 963,584 +7,300 0.28% 8,556,626
2011-10-17 2011-10-13 9.840 956,284 +174,800 0.28% 9,409,835
2011-10-14 2011-10-12 10.000 781,484 -47,533 0.23% 7,814,840
2011-10-13 2011-10-11 8.000 829,017 -20,800 0.24% 6,632,136
2011-10-12 2011-10-10 7.680 849,817 +2,800 0.25% 6,526,595
2011-10-11 2011-10-07 7.120 847,017 +49,100 0.25% 6,030,761
2011-10-10 2011-10-06 6.720 797,917 +5,000 0.23% 5,362,002
2011-10-07 2011-10-04 6.800 792,917 +15,200 0.23% 5,391,836
2011-10-06 2011-10-03 7.200 777,717 -29,200 0.23% 5,599,562
2011-10-04 2011-09-30 8.000 806,917 -30,400 0.24% 6,455,336
2011-10-03 2011-09-28 8.240 837,317 +77,300 0.25% 6,899,492
2011-09-26 2011-09-22 8.640 760,017 +5,600 0.22% 6,566,547
2011-09-21 2011-09-19 11.120 754,417 -78,900 0.22% 8,389,117
2011-09-20 2011-09-16 11.920 833,317 -1,935,150 0.24% 9,933,139
2011-09-19 2011-09-15 10.800 2,768,467 +8,900 0.81% 29,899,444
2011-09-14 2011-09-09 11.040 2,759,567 -5,300 0.80% 30,465,620
2011-09-12 2011-09-08 11.200 2,764,867 +5,300 0.81% 30,966,510
2011-09-09 2011-09-07 10.800 2,759,567 +32,880 0.80% 29,803,324
2011-09-08 2011-09-06 11.520 2,726,687 +2,176,324 0.79% 31,411,434
2011-09-07 2011-09-05 12.640 550,363 -1,100 0.16% 6,956,588
2011-09-06 2011-09-02 13.200 551,463 -22,200 0.16% 7,279,312
2011-09-05 2011-09-01 13.200 573,663 +1,300 0.17% 7,572,352
2011-09-02 2011-08-31 12.800 572,363 +22,400 0.17% 7,326,246
2011-09-01 2011-08-30 12.240 549,963 +5,700 0.16% 6,731,547
2011-08-31 2011-08-29 11.920 544,263 +4,000 0.16% 6,487,615
2011-08-26 2011-08-24 12.240 540,263 -13,400 0.16% 6,612,819
2011-08-25 2011-08-23 12.400 553,663 +13,400 0.16% 6,865,421
2011-08-22 2011-08-18 12.320 540,263 +6,200 0.16% 6,656,040
2011-08-19 2011-08-17 12.880 534,063 -13,100 0.16% 6,878,731
2011-08-17 2011-08-15 13.600 547,163 +8,300 0.16% 7,441,417
2011-08-16 2011-08-12 13.360 538,863 -23,000 0.16% 7,199,210
2011-08-15 2011-08-11 13.520 561,863 +31,300 0.16% 7,596,388
2011-08-12 2011-08-10 13.360 530,563 +15,850 0.15% 7,088,322
2011-08-11 2011-08-09 13.280 514,713 +19,199 0.15% 6,835,389
2011-08-10 2011-08-08 14.000 495,514 -38,544 0.14% 6,937,196
2011-08-09 2011-08-05 14.320 534,058 +4,595 0.16% 7,647,711
2011-08-08 2011-08-04 15.680 529,463 -4,200 0.15% 8,301,980
2011-08-05 2011-08-03 15.840 533,663 +7,400 0.16% 8,453,222
2011-08-04 2011-08-02 16.160 526,263 -3,500 0.15% 8,504,410
2011-08-03 2011-08-01 16.400 529,763 +2,100 0.15% 8,688,113
2011-08-02 2011-07-29 16.160 527,663 +9,300 0.15% 8,527,034
2011-08-01 2011-07-28 16.240 518,363 +6,100 0.15% 8,418,215
2011-07-29 2011-07-27 16.320 512,263 -35,600 0.15% 8,360,132
2011-07-28 2011-07-26 16.400 547,863 +26,900 0.16% 8,984,953
2011-07-27 2011-07-25 16.000 520,963 -27,200 0.15% 8,335,408
2011-07-26 2011-07-22 16.000 548,163 +20,223 0.16% 8,770,608
2011-07-22 2011-07-20 16.080 527,940 +4,219 0.15% 8,489,275
2011-07-21 2011-07-19 16.240 523,721 +17,600 0.15% 8,505,229
2011-07-20 2011-07-18 16.800 506,121 +96,925 0.15% 8,502,833
2011-07-19 2011-07-15 16.960 409,196 +10,600 0.12% 6,939,964
2011-07-18 2011-07-14 17.040 398,596 -20,700 0.12% 6,792,076
2011-07-15 2011-07-13 16.960 419,296 -16,234 0.12% 7,111,260
2011-07-13 2011-07-11 17.120 435,530 -8,300 0.13% 7,456,274
2011-07-12 2011-07-08 17.440 443,830 -21,556 0.13% 7,740,395
2011-07-11 2011-07-07 17.040 465,386 +16,100 0.14% 7,930,177
2011-07-08 2011-07-06 16.960 449,286 +14,600 0.13% 7,619,891
2011-07-07 2011-07-05 16.880 434,686 +14,000 0.13% 7,337,500
2011-07-06 2011-07-04 17.040 420,686 -900 0.12% 7,168,489
2011-07-05 2011-06-30 16.640 421,586 -9,300 0.12% 7,015,191
2011-07-04 2011-06-29 16.320 430,886 -16,563 0.13% 7,032,060
2011-06-30 2011-06-28 15.840 447,449 -12,935 0.13% 7,087,592
2011-06-29 2011-06-27 16.000 460,384 -24,327 0.13% 7,366,144
2011-06-28 2011-06-24 16.240 484,711 -26,446 0.14% 7,871,707
2011-06-27 2011-06-23 16.160 511,157 -32,855 0.15% 8,260,297
2011-06-24 2011-06-22 16.000 544,012 -1,600 0.16% 8,704,192
2011-06-23 2011-06-21 15.840 545,612 +3,700 0.16% 8,642,494
2011-06-20 2011-06-16 16.720 541,912 -40,084 0.16% 9,060,769
2011-06-17 2011-06-15 17.200 581,996 -35,574 0.17% 10,010,331
2011-06-16 2011-06-14 17.600 617,570 +200,640 0.18% 10,869,232
2011-06-13 2011-06-09 15.600 416,930 -16,900 0.12% 6,504,108
2011-06-10 2011-06-08 16.080 433,830 -100 0.13% 6,975,986
2011-06-09 2011-06-07 16.080 433,930 +6,800 0.13% 6,977,594
2011-06-08 2011-06-03 16.480 427,130 +700 0.13% 7,039,102
2011-06-07 2011-06-02 16.560 426,430 +9,500 0.13% 7,061,681
2011-06-03 2011-06-01 17.040 416,930 -25,100 0.12% 7,104,487
2011-06-02 2011-05-31 17.440 442,030 -20,587 0.13% 7,709,003
2011-06-01 2011-05-30 16.160 462,617 -1,900 0.14% 7,475,891
2011-05-31 2011-05-27 16.400 464,517 +1,800 0.14% 7,618,079
2011-05-30 2011-05-26 16.400 462,717 +100 0.14% 7,588,559
2011-05-27 2011-05-25 16.240 462,617 -2,000 0.14% 7,512,900
2011-05-26 2011-05-24 16.320 464,617 +68,000 0.14% 7,582,549
2011-05-25 2011-05-23 16.480 396,617 +4,000 0.12% 6,536,248
2011-05-23 2011-05-19 17.200 392,617 -7,700 0.12% 6,753,012
2011-05-20 2011-05-18 16.640 400,317 +1,000 0.12% 6,661,275
2011-05-19 2011-05-17 16.400 399,317 +130,300 0.12% 6,548,799
2011-05-18 2011-05-16 15.840 269,017 +600 0.08% 4,261,229
2011-05-17 2011-05-13 16.000 268,417 -550,700 0.08% 4,294,672
2011-05-13 2011-05-11 16.240 819,117 +519,000 0.24% 13,302,460
2011-05-12 2011-05-09 15.440 300,117 +1,100 0.09% 4,633,806
2011-05-11 2011-05-06 15.360 299,017 +8,900 0.09% 4,592,901
2011-05-09 2011-05-05 15.360 290,117 +22,500 0.09% 4,456,197
2011-05-05 2011-05-03 16.320 267,617 -54,915 0.08% 4,367,509
2011-05-04 2011-04-29 16.480 322,532 -112,385 0.10% 5,315,327
2011-04-29 2011-04-27 17.200 434,917 +11,700 0.13% 7,480,572
2011-04-27 2011-04-21 17.680 423,217 -2,800 0.13% 7,482,477
2011-04-26 2011-04-20 18.000 426,017 +2,800 0.13% 7,668,306
2011-04-19 2011-04-15 18.000 423,217 -19,000 0.13% 7,617,906
2011-04-18 2011-04-14 17.840 442,217 -3,500 0.13% 7,889,151
2011-04-15 2011-04-13 18.000 445,717 +21,500 0.13% 8,022,906
2011-04-14 2011-04-12 17.840 424,217 -10,900 0.13% 7,568,031
2011-04-13 2011-04-11 18.160 435,117 +11,900 0.13% 7,901,725
2011-04-07 2011-04-04 19.040 423,217 +12,500 0.13% 8,058,052
2011-04-06 2011-04-01 17.680 410,717 -29,213 0.12% 7,261,477
2011-04-04 2011-03-31 17.840 439,930 -800 0.13% 7,848,351
2011-04-01 2011-03-30 17.920 440,730 -4,300 0.13% 7,897,882
2011-03-31 2011-03-29 17.840 445,030 +5,100 0.13% 7,939,335
2011-03-30 2011-03-28 17.600 439,930 +1 0.13% 7,742,768
2011-03-29 2011-03-25 18.000 439,929 +22,500 0.13% 7,918,722
2011-03-28 2011-03-24 17.840 417,429 -9,700 0.12% 7,446,933
2011-03-25 2011-03-23 17.760 427,129 +9,700 0.13% 7,585,811
2011-03-24 2011-03-22 17.840 417,429 -4,600 0.12% 7,446,933
2011-03-23 2011-03-21 17.920 422,029 -15,300 0.13% 7,562,760
2011-03-22 2011-03-18 17.920 437,329 +19,900 0.13% 7,836,936
2011-03-17 2011-03-15 17.520 417,429 -11,400 0.12% 7,313,356
2011-03-16 2011-03-14 18.080 428,829 +11,400 0.13% 7,753,228
2011-03-10 2011-03-08 19.200 417,429 -24,000 0.12% 8,014,637
2011-03-09 2011-03-07 19.600 441,429 -19,900 0.13% 8,652,008
2011-03-08 2011-03-04 19.040 461,329 -800 0.14% 8,783,704
2011-03-07 2011-03-03 18.160 462,129 +37,360 0.14% 8,392,263
2011-03-04 2011-03-02 18.080 424,769 +100 0.13% 7,679,824
2011-03-03 2011-03-01 18.160 424,669 -2,300 0.13% 7,711,989
2011-03-02 2011-02-28 18.320 426,969 +9,500 0.13% 7,822,072
2011-02-28 2011-02-24 18.160 417,469 -7,400 0.12% 7,581,237
2011-02-25 2011-02-23 18.720 424,869 +16,300 0.13% 7,953,548
2011-02-23 2011-02-21 19.200 408,569 -49,600 0.12% 7,844,525
2011-02-22 2011-02-18 20.000 458,169 +7,400 0.14% 9,163,380
2011-02-21 2011-02-17 20.400 450,769 +303 0.13% 9,195,688
2011-02-17 2011-02-15 20.000 450,466 +13,241 0.13% 9,009,320
2011-02-16 2011-02-14 20.400 437,225 -300 0.13% 8,919,390
2011-02-15 2011-02-11 19.680 437,525 +300 0.13% 8,610,492
2011-02-11 2011-02-09 19.440 437,225 +43,208 0.13% 8,499,654
2011-02-10 2011-02-08 19.680 394,017 -52,800 0.12% 7,754,255
2011-02-09 2011-02-07 18.880 446,817 -102,700 0.13% 8,435,905
2011-02-07 2011-01-31 18.240 549,517 -103,100 0.16% 10,023,190
2011-02-01 2011-01-28 18.720 652,617 +50,500 0.20% 12,216,990
2011-01-31 2011-01-27 18.880 602,117 -537,600 0.18% 11,367,969
2011-01-28 2011-01-26 18.320 1,139,717 +668,700 0.34% 20,879,615
2011-01-27 2011-01-25 18.800 471,017 +80,900 0.14% 8,855,120
2011-01-26 2011-01-24 18.240 390,117 +13,000 0.12% 7,115,734
2011-01-21 2011-01-19 18.080 377,117 -115,462 0.11% 6,818,275
2011-01-19 2011-01-17 17.120 492,579 +20,800 0.15% 8,432,952
2011-01-18 2011-01-14 16.720 471,779 +19,065 0.14% 7,888,145
2011-01-17 2011-01-13 16.720 452,714 +95,465 0.14% 7,569,378
2011-01-14 2011-01-12 16.080 357,249 +39,440 0.11% 5,744,564
2011-01-13 2011-01-11 15.920 317,809 +5,600 0.10% 5,059,519
2011-01-12 2011-01-10 16.080 312,209 -3,700 0.09% 5,020,321
2011-01-11 2011-01-07 16.000 315,909 +2,500 0.09% 5,054,544
2011-01-10 2011-01-06 16.160 313,409 +11,200 0.09% 5,064,689
2011-01-07 2011-01-05 16.400 302,209 +3,300 0.09% 4,956,228
2011-01-06 2011-01-04 16.640 298,909 -5,800 0.09% 4,973,846
2011-01-04 2010-12-31 15.520 304,709 +17,500 0.09% 4,729,084
2011-01-03 2010-12-29 15.520 287,209 -397,736 0.09% 4,457,484
2010-12-30 2010-12-28 15.600 684,945 -66,874 0.20% 10,685,142
2010-12-29 2010-12-24 15.680 751,819 -76,646 0.22% 11,788,522
2010-12-28 2010-12-22 15.280 828,465 -81,400 0.25% 12,658,945
2010-12-23 2010-12-21 15.680 909,865 -109,542 0.27% 14,266,683
2010-12-22 2010-12-20 15.920 1,019,407 -16,260 0.30% 16,228,959
2010-12-21 2010-12-17 18.480 1,035,667 +752,100 0.31% 19,139,126
2010-12-16 2010-12-14 19.360 283,567 +56,250 0.08% 5,489,857
2010-12-15 2010-12-13 18.000 227,317 -396 0.07% 4,091,706
2010-12-13 2010-12-09 18.320 227,713 -13,300 0.07% 4,171,702
2010-12-10 2010-12-08 18.560 241,013 +7,900 0.07% 4,473,201
2010-12-09 2010-12-07 18.480 233,113 -1,000 0.07% 4,307,928
2010-12-08 2010-12-06 18.480 234,113 +6,400 0.07% 4,326,408
2010-12-07 2010-12-03 18.400 227,713 -5,300 0.07% 4,189,919
2010-12-06 2010-12-02 18.720 233,013 -12,600 0.07% 4,362,003
2010-12-03 2010-12-01 18.080 245,613 +17,900 0.07% 4,440,683
2010-12-02 2010-11-30 18.080 227,713 -4,454 0.07% 4,117,051
2010-12-01 2010-11-29 18.720 232,167 -39,800 0.07% 4,346,166
2010-11-30 2010-11-26 18.560 271,967 +2,903 0.08% 5,047,708
2010-11-29 2010-11-25 18.480 269,064 -10,700 0.08% 4,972,303
2010-11-26 2010-11-24 17.680 279,764 +10,700 0.08% 4,946,228
2010-11-25 2010-11-23 17.040 269,064 +21,000 0.08% 4,584,851
2010-11-24 2010-11-22 17.920 248,064 +5,313 0.07% 4,445,307
2010-11-23 2010-11-19 17.920 242,751 -85,417 0.07% 4,350,098
2010-11-22 2010-11-18 17.680 328,168 +100,455 0.10% 5,802,010
2010-11-18 2010-11-16 17.440 227,713 -254,400 0.07% 3,971,315
2010-11-17 2010-11-15 18.160 482,113 +5,100 0.14% 8,755,172
2010-11-16 2010-11-12 18.880 477,013 -1,700 0.14% 9,006,005
2010-11-15 2010-11-11 20.000 478,713 +1,000 0.14% 9,574,260
2010-11-12 2010-11-10 20.000 477,713 +208,354 0.14% 9,554,260
2010-11-10 2010-11-08 19.600 269,359 +21,906 0.08% 5,279,436
2010-11-09 2010-11-05 20.400 247,453 +19,700 0.07% 5,048,041
2010-11-08 2010-11-04 19.360 227,753 -28,800 0.07% 4,409,298
2010-11-05 2010-11-03 19.840 256,553 +23,800 0.08% 5,090,012
2010-11-01 2010-10-28 18.800 232,753 +25,000 0.07% 4,375,756
2010-10-28 2010-10-26 17.760 207,753 -1,800 0.06% 3,689,693
2010-10-27 2010-10-25 18.080 209,553 +1,800 0.06% 3,788,718
2010-10-25 2010-10-21 17.840 207,753 -5,200 0.06% 3,706,314
2010-10-22 2010-10-20 16.880 212,953 +5,200 0.06% 3,594,647
2010-10-20 2010-10-18 17.520 207,753 -7,500 0.06% 3,639,833
2010-10-19 2010-10-15 18.000 215,253 -70,200 0.06% 3,874,554
2010-10-18 2010-10-14 18.320 285,453 +62,700 0.09% 5,229,499
2010-10-13 2010-10-11 18.000 222,753 -123,200 0.07% 4,009,554
2010-10-12 2010-10-08 18.320 345,953 +123,200 0.10% 6,337,859
2010-10-08 2010-10-06 17.200 222,753 -2,500 0.07% 3,831,352
2010-10-07 2010-10-05 17.440 225,253 -133,300 0.07% 3,928,412
2010-10-06 2010-10-04 18.240 358,553 -14,200 0.11% 6,540,007
2010-10-05 2010-09-30 17.120 372,753 -56,100 0.11% 6,381,531
2010-10-04 2010-09-29 16.320 428,853 -74,300 0.13% 6,998,881
2010-09-30 2010-09-28 15.120 503,153 +32,600 0.15% 7,607,673
2010-09-29 2010-09-27 14.560 470,553 -300 0.14% 6,851,252
2010-09-28 2010-09-24 14.480 470,853 -1,200 0.14% 6,817,951
2010-09-27 2010-09-22 14.400 472,053 -12,500 0.14% 6,797,563
2010-09-24 2010-09-21 14.720 484,553 -68,200 0.15% 7,132,620
2010-09-22 2010-09-20 13.600 552,753 -1,800 0.17% 7,517,441
2010-09-21 2010-09-17 13.680 554,553 +1,800 0.17% 7,586,285
2010-09-20 2010-09-16 13.680 552,753 -8,700 0.17% 7,561,661
2010-09-17 2010-09-15 13.680 561,453 +7,200 0.17% 7,680,677
2010-09-16 2010-09-14 13.440 554,253 +26,600 0.17% 7,449,160
2010-09-15 2010-09-13 13.440 527,653 +1,400 0.16% 7,091,656
2010-09-13 2010-09-09 13.280 526,253 +75,200 0.16% 6,988,640
2010-09-10 2010-09-08 13.600 451,053 +9,200 0.14% 6,134,321
2010-09-09 2010-09-07 13.120 441,853 +15,600 0.13% 5,797,111
2010-09-08 2010-09-06 12.720 426,253 -1,100 0.13% 5,421,938
2010-09-07 2010-09-03 12.560 427,353 +1,100 0.13% 5,367,554
2010-09-06 2010-09-02 12.560 426,253 -58,300 0.13% 5,353,738
2010-09-03 2010-09-01 12.640 484,553 +49,000 0.15% 6,124,750
2010-09-02 2010-08-31 11.440 435,553 +12,100 0.13% 4,982,726
2010-09-01 2010-08-30 11.600 423,453 -3,100 0.13% 4,912,055
2010-08-31 2010-08-27 11.440 426,553 +5,300 0.13% 4,879,766
2010-08-27 2010-08-25 12.080 421,253 -5,800 0.13% 5,088,736
2010-08-26 2010-08-24 12.320 427,053 -5,200 0.13% 5,261,293
2010-08-24 2010-08-20 12.560 432,253 +4,100 0.13% 5,429,098
2010-08-23 2010-08-19 12.480 428,153 +10,400 0.13% 5,343,349
2010-08-20 2010-08-18 12.560 417,753 +1,500 0.13% 5,246,978
2010-08-19 2010-08-17 12.800 416,253 -2,300 0.12% 5,328,038
2010-08-18 2010-08-16 12.800 418,553 +62,500 0.13% 5,357,478
2010-08-16 2010-08-12 13.040 356,053 +2,300 0.11% 4,642,931
2010-08-11 2010-08-09 13.520 353,753 -16,200 0.11% 4,782,741
2010-08-10 2010-08-06 13.680 369,953 -8,000 0.11% 5,060,957
2010-08-09 2010-08-05 13.440 377,953 +6,200 0.11% 5,079,688
2010-08-06 2010-08-04 13.520 371,753 +10,700 0.11% 5,026,101
2010-08-05 2010-08-03 13.520 361,053 +1,300 0.11% 4,881,437
2010-08-03 2010-07-30 13.760 359,753 -72,600 0.11% 4,950,201
2010-08-02 2010-07-29 14.160 432,353 +72,800 0.13% 6,122,118
2010-07-29 2010-07-27 12.480 359,553 +137,600 0.11% 4,487,221
2010-07-28 2010-07-26 12.480 221,953 +12,600 0.07% 2,769,973
2010-07-27 2010-07-23 12.320 209,353 -39,500 0.06% 2,579,229
2010-07-26 2010-07-22 12.560 248,853 +40,500 0.07% 3,125,594
2010-07-23 2010-07-21 12.160 208,353 -9,500 0.06% 2,533,572
2010-07-22 2010-07-20 12.560 217,853 -3,300 0.07% 2,736,234
2010-07-21 2010-07-19 12.480 221,153 +12,800 0.07% 2,759,989
2010-07-19 2010-07-15 12.720 208,353 -3,300 0.06% 2,650,250
2010-07-16 2010-07-14 13.120 211,653 +24,800 0.06% 2,776,887
2010-07-15 2010-07-13 13.120 186,853 -2,700 0.06% 2,451,511
2010-07-14 2010-07-12 13.280 189,553 +3,400 0.06% 2,517,264
2010-07-13 2010-07-09 13.280 186,153 -57,400 0.06% 2,472,112
2010-07-12 2010-07-08 13.120 243,553 +75,700 0.07% 3,195,415
2010-07-09 2010-07-07 12.720 167,853 -56,500 0.05% 2,135,090
2010-07-08 2010-07-06 12.960 224,353 +59,000 0.07% 2,907,615
2010-07-05 2010-06-30 14.160 165,353 +150,000 0.05% 2,341,398
2010-06-30 2010-06-28 14.800 15,353 -104,900 0.00% 227,224
2010-06-29 2010-06-25 15.120 120,253 +105,900 0.04% 1,818,225
2010-06-28 2010-06-24 14.640 14,353 -21,900 0.00% 210,128
2010-06-25 2010-06-23 16.320 36,253 +21,900 0.01% 591,649
2010-06-24 2010-06-22 26.800 14,353 -8,000 0.04% 384,660
2010-06-23 2010-06-21 26.800 22,353 -11,200 0.06% 599,060
2010-06-22 2010-06-18 38.000 33,553 +19,400 0.08% 1,275,014
2010-06-08 2010-06-04 29.600 14,153 -1,600 0.04% 418,929
2010-06-07 2010-06-03 30.000 15,753 +1,600 0.04% 472,590
2010-05-27 2010-05-25 29.600 14,153 -100 0.04% 418,929
2010-05-26 2010-05-24 30.800 14,253 +100 0.04% 438,992
2010-05-14 2010-05-12 26.400 14,153 -900 0.04% 373,639
2010-05-13 2010-05-11 25.600 15,053 -2,500 0.04% 385,357
2010-05-11 2010-05-07 21.600 17,553 +3,400 0.04% 379,145
2010-05-10 2010-05-06 21.200 14,153 -700 0.04% 300,044
2010-05-05 2010-05-03 22.800 14,853 +700 0.04% 338,648
2010-04-28 2010-04-26 21.600 14,153 +100 0.04% 305,705
2010-04-26 2010-04-22 22.400 14,053 -100 0.04% 314,787
2010-04-20 2010-04-16 23.600 14,153 -4 0.04% 334,011
2010-03-10 2010-03-08 32.400 14,157 +30 0.04% 458,687
2010-03-01 2010-02-25 32.800 14,127 -100 0.04% 463,366
2010-02-25 2010-02-23 30.400 14,227 +100 0.04% 432,501
2010-02-24 2010-02-22 30.400 14,127 -100 0.04% 429,461
2010-02-23 2010-02-19 26.800 14,227 +100 0.04% 381,284
2010-02-19 2010-02-17 28.400 14,127 -800 0.04% 401,207
2010-02-18 2010-02-12 28.400 14,927 -1,300 0.04% 423,927
2010-02-12 2010-02-10 26.000 16,227 +300 0.04% 421,902
2010-02-11 2010-02-09 24.000 15,927 +1,100 0.04% 382,248
2010-02-10 2010-02-08 24.000 14,827 -200 0.04% 355,848
2010-02-09 2010-02-05 24.800 15,027 -700 0.04% 372,670
2010-02-03 2010-02-01 26.000 15,727 +1,300 0.04% 408,902
2010-02-01 2010-01-28 25.200 14,427 +300 0.04% 363,560
2010-01-19 2010-01-15 29.200 14,127 -500 0.04% 412,508
2010-01-18 2010-01-14 31.200 14,627 -9,500 0.04% 456,362
2010-01-15 2010-01-13 30.000 24,127 +6,900 0.06% 723,810
2010-01-14 2010-01-12 28.400 17,227 -1,800 0.04% 489,247
2010-01-12 2010-01-08 22.800 19,027 -1,100 0.05% 433,816
2010-01-11 2010-01-07 22.400 20,127 -1,800 0.05% 450,845
2010-01-08 2010-01-06 20.400 21,927 +600 0.06% 447,311
2010-01-07 2010-01-05 19.440 21,327 +2,600 0.05% 414,597
2010-01-06 2010-01-04 19.280 18,727 +200 0.05% 361,057
2010-01-05 2009-12-31 19.600 18,527 +1,900 0.05% 363,129
2010-01-04 2009-12-29 18.880 16,627 -90 0.04% 313,918
2009-12-30 2009-12-28 19.120 16,717 -2,600 0.04% 319,629
2009-12-29 2009-12-24 19.040 19,317 +2,000 0.05% 367,796
2009-12-28 2009-12-22 18.720 17,317 +1,200 0.04% 324,174
2009-12-23 2009-12-21 19.360 16,117 -2,200 0.04% 312,025
2009-12-22 2009-12-18 19.760 18,317 +2,200 0.05% 361,944
2009-12-21 2009-12-17 19.760 16,117 -300 0.04% 318,472
2009-12-18 2009-12-16 19.600 16,417 +300 0.04% 321,773
2009-12-16 2009-12-14 20.400 16,117 -3,200 0.04% 328,787
2009-12-15 2009-12-11 20.000 19,317 +100 0.05% 386,340
2009-12-14 2009-12-10 19.840 19,217 +2,000 0.05% 381,265
2009-12-11 2009-12-09 20.000 17,217 -7,800 0.04% 344,340
2009-12-10 2009-12-08 20.400 25,017 -1,700 0.06% 510,347
2009-12-08 2009-12-04 20.400 26,717 -5,300 0.07% 545,027
2009-12-07 2009-12-03 20.800 32,017 -3,100 0.08% 665,954
2009-12-04 2009-12-02 20.400 35,117 +7,900 0.09% 716,387
2009-12-03 2009-12-01 19.600 27,217 +6,200 0.07% 533,453
2009-12-02 2009-11-30 19.440 21,017 -1,100 0.05% 408,570
2009-12-01 2009-11-27 19.120 22,117 +3,400 0.06% 422,877
2009-11-27 2009-11-25 20.000 18,717 +2,600 0.05% 374,340
2009-10-23 2009-10-21 19.440 16,117 -200 0.04% 313,314
2009-10-22 2009-10-20 19.120 16,317 -1,200 0.04% 311,981
2009-10-21 2009-10-19 19.120 17,517 +400 0.04% 334,925
2009-10-20 2009-10-16 18.800 17,117 +600 0.04% 321,800
2009-10-19 2009-10-15 18.960 16,517 -3,400 0.04% 313,162
2009-10-16 2009-10-14 19.040 19,917 +800 0.05% 379,220
2009-10-15 2009-10-13 19.280 19,117 +1,500 0.05% 368,576
2009-10-14 2009-10-12 19.040 17,617 +100 0.04% 335,428
2009-10-13 2009-10-09 19.440 17,517 -200 0.04% 340,530
2009-10-12 2009-10-08 19.600 17,717 -1,500 0.04% 347,253
2009-10-09 2009-10-07 19.600 19,217 -300 0.05% 376,653
2009-10-08 2009-10-06 18.800 19,517 -4,200 0.05% 366,920
2009-10-07 2009-10-05 18.400 23,717 +600 0.06% 436,393
2009-10-06 2009-10-02 18.560 23,117 +7,000 0.06% 429,052
2009-10-05 2009-09-30 19.040 16,117 -4,900 0.04% 306,868
2009-10-02 2009-09-29 19.600 21,017 +4,900 0.05% 411,933
2009-09-30 2009-09-28 19.360 16,117 -1,100 0.04% 312,025
2009-09-29 2009-09-25 20.000 17,217 +1,100 0.04% 344,340
2009-09-23 2009-09-21 20.800 16,117 -1,600 0.04% 335,234
2009-09-22 2009-09-18 21.200 17,717 -200 0.04% 375,600
2009-09-16 2009-09-14 21.600 17,917 -700 0.05% 387,007
2009-09-14 2009-09-10 22.000 18,617 +2,100 0.05% 409,574
2009-09-04 2009-09-02 22.000 16,517 +400 0.04% 363,374
2009-08-31 2009-08-27 23.600 16,117 -105 0.04% 380,361
2009-08-28 2009-08-26 24.400 16,222 -800 0.04% 395,817
2009-08-27 2009-08-25 24.000 17,022 +905 0.04% 408,528
2009-08-26 2009-08-24 23.200 16,117 -1 0.04% 373,914
2009-08-25 2009-08-21 22.400 16,118 -5 0.04% 361,043
2009-08-24 2009-08-20 22.800 16,123 -34 0.04% 367,604
2009-08-05 2009-08-03 22.400 16,157 -600 0.04% 361,917
2009-08-04 2009-07-31 22.000 16,757 +600 0.04% 368,654
2009-07-30 2009-07-28 22.000 16,157 +2,000 0.04% 355,454
2009-07-28 2009-07-24 22.400 14,157 -9,800 0.04% 317,117
2009-07-27 2009-07-23 21.600 23,957 +9,800 0.06% 517,471
2009-07-24 2009-07-22 19.440 14,157 -100 0.04% 275,212
2009-07-23 2009-07-21 19.760 14,257 -2,600 0.04% 281,718
2009-07-22 2009-07-20 19.840 16,857 +1,700 0.04% 334,443
2009-07-21 2009-07-17 19.920 15,157 +1,000 0.04% 301,927
2009-07-20 2009-07-16 19.680 14,157 -100 0.04% 278,610
2009-07-17 2009-07-15 20.400 14,257 -800 0.04% 290,843
2009-07-16 2009-07-14 19.840 15,057 +900 0.04% 298,731
2009-07-15 2009-07-13 19.600 14,157 -1,200 0.04% 277,477
2009-07-14 2009-07-10 20.400 15,357 -600 0.04% 313,283
2009-07-13 2009-07-09 19.360 15,957 +1,800 0.04% 308,928
2009-07-10 2009-07-08 19.040 14,157 -400 0.04% 269,549
2009-07-09 2009-07-07 18.880 14,557 -300 0.04% 274,836
2009-07-08 2009-07-06 19.360 14,857 -500 0.04% 287,632
2009-07-07 2009-07-03 19.200 15,357 +1,200 0.04% 294,854
2009-07-03 2009-06-30 20.000 14,157 -10,800 0.04% 283,140
2009-07-02 2009-06-29 20.800 24,957 -39,900 0.06% 519,106
2009-06-30 2009-06-26 22.000 64,857 +50,700 0.16% 1,426,854
2009-06-25 2009-06-23 20.800 14,157 -900 0.04% 294,466
2009-06-24 2009-06-22 22.000 15,057 +900 0.04% 331,254
2009-06-17 2009-06-15 24.000 14,157 -100 0.04% 339,768
2009-06-16 2009-06-12 23.600 14,257 +100 0.04% 336,465
2009-06-11 2009-06-09 27.600 14,157 -2,000 0.04% 390,733
2009-06-10 2009-06-08 23.600 16,157 +300 0.04% 381,305
2009-06-09 2009-06-05 22.400 15,857 -9,900 0.04% 355,197
2009-06-08 2009-06-04 21.200 25,757 -4,200 0.06% 546,048
2009-06-05 2009-06-03 21.600 29,957 +1,500 0.08% 647,071
2009-06-04 2009-06-02 24.800 28,457 -600 0.07% 705,734
2009-06-03 2009-06-01 27.600 29,057 +14,120 0.07% 801,973
2009-06-02 2009-05-29 30.800 14,937 +100 0.23% 460,060
2009-06-01 2009-05-27 30.000 14,837 -3,300 0.22% 445,110
2009-05-29 2009-05-26 30.000 18,137 +4,000 0.27% 544,110
2009-05-27 2009-05-25 28.400 14,137 -300 0.21% 401,491
2009-05-26 2009-05-22 29.200 14,437 +400 0.22% 421,560
2009-05-25 2009-05-21 30.000 14,037 -209 0.21% 421,110
2009-05-22 2009-05-20 25.200 14,246 +209 0.21% 358,999
2009-04-20 2009-04-16 18.560 14,037 -349,588 0.21% 260,527
2009-04-02 2009-03-31 18.349 363,625 +323,991 5.48% 6,672,286
2009-04-01 2009-03-30 19.083 39,634 +306 0.22% 756,349
2009-03-31 2009-03-27 19.817 39,328 -251 0.22% 779,375
2009-03-27 2009-03-25 19.817 39,579 -2,027 0.22% 784,349
2009-03-26 2009-03-24 19.083 41,606 +915 0.23% 793,981
2009-03-24 2009-03-20 18.349 40,691 +382 0.23% 746,654
2009-03-19 2009-03-17 19.083 40,309 +1,133 0.22% 769,230
2009-03-17 2009-03-13 19.083 39,176 +164 0.22% 747,609
2009-03-13 2009-03-11 19.083 39,012 -218 0.22% 744,479
2009-03-12 2009-03-10 19.817 39,230 -98 0.22% 777,433
2009-03-11 2009-03-09 19.083 39,328 +348 0.22% 750,509
2009-03-10 2009-03-06 19.817 38,980 +131 0.22% 772,479
2009-03-09 2009-03-05 20.551 38,849 +513 0.21% 798,397
2009-03-06 2009-03-04 20.551 38,336 -829 0.21% 787,854
2009-03-05 2009-03-03 19.817 39,165 -490 0.22% 776,145
2009-03-04 2009-03-02 21.285 39,655 -1,439 0.22% 844,067
2009-03-03 2009-02-27 22.753 41,094 -382 0.23% 935,020
2009-03-02 2009-02-26 24.221 41,476 +317 0.23% 1,004,597
2009-02-27 2009-02-25 22.753 41,159 +76 0.23% 936,499
2009-02-26 2009-02-24 30.827 41,083 -1,275 0.23% 1,266,462
2009-02-25 2009-02-23 35.965 42,358 +523 0.23% 1,523,395
2009-02-24 2009-02-20 35.965 41,835 -22 0.23% 1,504,585
2009-02-23 2009-02-19 37.433 41,857 +883 0.23% 1,566,820
2009-02-18 2009-02-16 37.433 40,974 -218 0.23% 1,533,767
2009-02-17 2009-02-13 36.699 41,192 +218 0.23% 1,511,694
2009-01-21 2009-01-19 40.369 40,974 -403 0.23% 1,654,063
2009-01-20 2009-01-16 38.901 41,377 +403 0.23% 1,609,592
2009-01-15 2009-01-13 38.167 40,974 -774 0.23% 1,563,841
2009-01-14 2009-01-12 38.167 41,748 -1,145 0.23% 1,593,382
2009-01-13 2009-01-09 35.231 42,893 +1,919 0.24% 1,511,153
2008-11-26 2008-11-24 21.285 40,974 -316 0.23% 872,142
2008-11-24 2008-11-20 22.019 41,290 -153 0.23% 909,174
2008-11-20 2008-11-18 22.753 41,443 -98 0.23% 942,961
2008-11-19 2008-11-17 24.955 41,541 +33 0.23% 1,036,661
2008-11-18 2008-11-14 25.689 41,508 -447 0.23% 1,066,303
2008-11-17 2008-11-13 24.955 41,955 +981 0.23% 1,046,992
2008-11-14 2008-11-12 23.487 40,974 -66 0.23% 962,364
2008-11-13 2008-11-11 24.221 41,040 +66 0.23% 994,036
2008-11-12 2008-11-10 24.221 40,974 -76 0.23% 992,438
2008-11-11 2008-11-07 22.753 41,050 -469 0.23% 934,019
2008-11-10 2008-11-06 21.285 41,519 -175 0.23% 883,743
2008-11-07 2008-11-05 21.285 41,694 +262 0.23% 887,467
2008-11-06 2008-11-04 24.221 41,432 -5,210 0.23% 1,003,531
2008-11-05 2008-11-03 20.551 46,642 +218 0.26% 958,553
2008-11-04 2008-10-31 17.615 46,424 -796 0.26% 817,777
2008-11-03 2008-10-30 16.881 47,220 +589 0.26% 797,140
2008-10-31 2008-10-29 15.413 46,631 +207 0.26% 718,745
2008-10-30 2008-10-28 13.946 46,424 -850 0.26% 647,406
2008-10-27 2008-10-23 14.679 47,274 +850 0.26% 693,958
2008-10-22 2008-10-20 15.413 46,424 -251 0.26% 715,555
2008-10-17 2008-10-15 16.147 46,675 +251 0.26% 753,682
2008-10-16 2008-10-14 16.881 46,424 -272 0.26% 783,703
2008-10-15 2008-10-13 19.083 46,696 +272 0.26% 891,115
2008-10-14 2008-10-10 20.551 46,424 -610 0.26% 954,073
2008-10-13 2008-10-09 24.221 47,034 +1,351 0.26% 1,139,218
2008-10-10 2008-10-08 24.955 45,683 +360 0.25% 1,140,025
2008-10-09 2008-10-06 27.157 45,323 +33 0.25% 1,230,839
2008-10-06 2008-10-02 28.625 45,290 +228 0.25% 1,296,426
2008-09-30 2008-09-26 31.561 45,062 -196 0.25% 1,422,197
2008-09-29 2008-09-25 32.295 45,258 -643 0.25% 1,461,601
2008-09-26 2008-09-24 32.295 45,901 +632 0.25% 1,482,367
2008-09-25 2008-09-23 32.295 45,269 +164 0.25% 1,461,957
2008-09-23 2008-09-19 32.295 45,105 -185 0.25% 1,456,660
2008-09-22 2008-09-18 29.359 45,290 +228 0.25% 1,329,668
2008-09-19 2008-09-17 33.763 45,062 -1,831 0.25% 1,521,420
2008-09-18 2008-09-16 37.433 46,893 +1,341 0.26% 1,755,331
2008-09-17 2008-09-12 43.304 45,552 +490 0.25% 1,972,606
2008-09-16 2008-09-11 43.304 45,062 -1,231 0.25% 1,951,387
2008-09-12 2008-09-10 44.772 46,293 +403 0.26% 2,072,650
2008-09-10 2008-09-08 46.974 45,890 +349 0.25% 2,155,653
2008-09-09 2008-09-05 46.240 45,541 -382 0.25% 2,105,833
2008-09-08 2008-09-04 48.442 45,923 +861 0.25% 2,224,616
2008-09-04 2008-09-02 52.112 45,062 -3,040 0.25% 2,348,279
2008-09-03 2008-09-01 54.314 48,102 +980 0.27% 2,612,617
2008-09-02 2008-08-29 55.048 47,122 -741 0.26% 2,593,975
2008-09-01 2008-08-28 54.314 47,863 +131 0.26% 2,599,636
2008-08-29 2008-08-27 57.250 47,732 +2,038 0.26% 2,732,657
2008-08-28 2008-08-26 55.782 45,694 +632 0.25% 2,548,905
2008-08-27 2008-08-25 54.314 45,062 -218 0.25% 2,447,502
2008-08-26 2008-08-21 60.186 45,280 +218 0.25% 2,725,217
2008-08-25 2008-08-20 61.654 45,062 -141 0.25% 2,778,246
2008-08-21 2008-08-19 64.590 45,203 +131 0.25% 2,919,650
2008-08-20 2008-08-18 66.058 45,072 +10 0.25% 2,977,352
2008-08-19 2008-08-15 60.920 45,062 -893 0.25% 2,745,171
2008-08-15 2008-08-13 54.314 45,955 +784 0.25% 2,496,005
2008-08-14 2008-08-12 57.250 45,171 -261 0.25% 2,586,040
2008-08-13 2008-08-11 62.388 45,432 -1,548 0.25% 2,834,403
2008-08-12 2008-08-08 58.718 46,980 +360 0.26% 2,758,569
2008-08-11 2008-08-07 55.048 46,620 +1,297 0.26% 2,566,341
2008-08-08 2008-08-05 42.571 45,323 -1,570 0.25% 1,929,423
2008-08-07 2008-08-04 45.506 46,893 +534 0.26% 2,133,932
2008-08-05 2008-08-01 46.240 46,359 +763 0.26% 2,143,658
2008-08-04 2008-07-31 46.974 45,596 +534 0.25% 2,141,843
2008-07-29 2008-07-25 48.442 45,062 -109 0.25% 2,182,907
2008-07-28 2008-07-24 48.442 45,171 -228 0.25% 2,188,187
2008-07-25 2008-07-23 48.442 45,399 -120 0.25% 2,199,232
2008-07-23 2008-07-21 46.974 45,519 -327 0.25% 2,138,226
2008-07-22 2008-07-18 47.708 45,846 +784 0.25% 2,187,236
2008-07-21 2008-07-17 46.974 45,062 -43 0.25% 2,116,759
2008-07-18 2008-07-16 52.846 45,105 +43 0.25% 2,383,626
2008-07-16 2008-07-14 55.782 45,062 -1,220 0.25% 2,513,651
2008-07-15 2008-07-11 52.112 46,282 +403 0.26% 2,411,856
2008-07-14 2008-07-10 46.240 45,879 +687 0.25% 2,121,463
2008-07-11 2008-07-09 46.240 45,192 +120 0.25% 2,089,695
2008-07-10 2008-07-08 44.038 45,072 -142 0.25% 1,984,902
2008-07-09 2008-07-07 44.038 45,214 +152 0.25% 1,991,155
2008-07-08 2008-07-04 44.038 45,062 -1,482 0.25% 1,984,461
2008-07-07 2008-07-03 41.103 46,544 +349 0.26% 1,913,078
2008-07-03 2008-06-30 49.910 46,195 +327 0.26% 2,305,604
2008-07-02 2008-06-27 52.112 45,868 +229 0.25% 2,390,281
2008-06-30 2008-06-26 53.580 45,639 +1,940 0.25% 2,445,343
2008-06-24 2008-06-20 55.782 43,699 -621 0.24% 2,437,620
2008-06-23 2008-06-19 57.250 44,320 +327 0.25% 2,537,320
2008-06-20 2008-06-18 54.314 43,993 +294 0.24% 2,389,440
2008-06-16 2008-06-12 68.260 43,699 -2,115 0.24% 2,982,877
2008-06-13 2008-06-11 73.397 45,814 +2,115 0.25% 3,362,630
2008-05-30 2008-05-28 84.407 43,699 -44 0.24% 3,688,504
2008-05-29 2008-05-27 84.407 43,743 +44 0.24% 3,692,218
2008-05-28 2008-05-26 85.875 43,699 -752 0.24% 3,752,652
2008-05-27 2008-05-23 86.609 44,451 +752 0.25% 3,849,856
2008-05-26 2008-05-22 85.141 43,699 -807 0.24% 3,720,578
2008-05-23 2008-05-21 85.141 44,506 +807 0.25% 3,789,286
2008-05-19 2008-05-15 85.875 43,699 -2,442 0.24% 3,752,652
2008-05-16 2008-05-14 85.875 46,141 -36,775 0.26% 3,962,358
2008-05-15 2008-05-13 86.609 82,916 -38,061 0.46% 7,181,270
2008-05-14 2008-05-09 86.609 120,977 -1,123 0.67% 10,477,694
2008-05-13 2008-05-08 88.811 122,100 +1,123 0.68% 10,843,811
2008-05-07 2008-05-05 102.022 120,977 -22 0.67% 12,342,368
2008-05-06 2008-05-02 95.417 120,999 +22 0.67% 11,545,321
2008-04-30 2008-04-28 94.683 120,977 -708 0.67% 11,454,428
2008-04-29 2008-04-25 94.683 121,685 -1,232 0.67% 11,521,463
2008-04-28 2008-04-24 91.013 122,917 -523 0.68% 11,187,023
2008-04-25 2008-04-23 89.545 123,440 +2,038 0.68% 11,053,419
2008-04-24 2008-04-22 88.811 121,402 +425 0.67% 10,781,821
2008-04-21 2008-04-17 91.013 120,977 -425 0.67% 11,010,458
2008-04-18 2008-04-16 88.811 121,402 +283 0.67% 10,781,821
2008-04-17 2008-04-15 91.013 121,119 +142 0.67% 11,023,382
2008-04-15 2008-04-11 94.683 120,977 -1,155 0.67% 11,454,428
2008-04-14 2008-04-10 102.022 122,132 -120 0.68% 12,460,204
2008-04-11 2008-04-09 108.628 122,252 +1,013 0.68% 13,280,015
2008-04-10 2008-04-08 91.747 121,239 +55 0.67% 11,123,290
2008-04-09 2008-04-07 89.545 121,184 -523 0.67% 10,851,406
2008-04-08 2008-04-03 93.215 121,707 -469 0.67% 11,344,887
2008-04-07 2008-04-02 93.949 122,176 +1,493 0.68% 11,478,279
2008-04-03 2008-04-01 91.013 120,683 -305 0.67% 10,983,700
2008-04-02 2008-03-31 89.545 120,988 -523 0.67% 10,833,855
2008-04-01 2008-03-28 93.215 121,511 +403 0.67% 11,326,617
2008-03-31 2008-03-27 94.683 121,108 +327 0.67% 11,466,831
2008-03-28 2008-03-26 96.151 120,781 +98 0.67% 11,613,171
2008-03-27 2008-03-25 94.683 120,683 -2,735 0.67% 11,426,591
2008-03-26 2008-03-20 87.343 123,418 +2,735 0.68% 10,779,692
2008-03-25 2008-03-19 90.279 120,683 -9,025 0.67% 10,895,122
2008-03-20 2008-03-18 90.279 129,708 +4,164 0.72% 11,709,889
2008-03-19 2008-03-17 104.224 125,544 +4,861 0.69% 13,084,743
2008-03-11 2008-03-07 137.987 120,683 -2,452 0.67% 16,652,707
2008-02-19 2008-02-15 159.272 123,135 -26,573 0.68% 19,612,011
2008-02-05 2008-02-01 121.840 149,708 +6,812 0.83% 18,240,384
2008-02-01 2008-01-30 111.564 142,896 +1,362 0.79% 15,942,064
2008-01-30 2008-01-28 125.510 141,534 +4,709 0.78% 17,763,878
2008-01-29 2008-01-25 134.317 136,825 +13,625 0.76% 18,377,966
2008-01-18 2008-01-16 168.814 123,200 +272 0.68% 20,797,897
2008-01-17 2008-01-15 198.173 122,928 +2,442 0.68% 24,361,020
2008-01-11 2008-01-09 231.202 120,486 +8,174 0.67% 27,856,595
2008-01-10 2008-01-08 223.862 112,312 +5,559 0.62% 25,142,409
2008-01-08 2008-01-04 234.872 106,753 +65 0.59% 25,073,269
2008-01-07 2008-01-03 231.202 106,688 +28,372 0.59% 24,666,471
2008-01-04 2008-01-02 234.872 78,316 +1,264 0.43% 18,394,219
2008-01-03 2007-12-31 238.542 77,052 +11,216 0.43% 18,380,112
2008-01-02 2007-12-27 238.542 65,836 +3,248 0.36% 15,704,629
2007-12-28 2007-12-24 245.881 62,588 +22,453 0.41% 15,389,226
2007-12-04 2007-11-30 245.881 40,135 +610 0.26% 9,868,450
2007-11-29 2007-11-27 249.551 39,525 +11 0.55% 9,863,514
2007-11-26 2007-11-22 245.881 39,514 -218 0.55% 9,715,758
2007-11-23 2007-11-21 389.006 39,732 +1,101 0.55% 15,456,003
2007-11-06 2007-11-02 477.083 38,631 +10,802 0.54% 18,430,206
2007-11-05 2007-11-01 440.385 27,829 +250 0.39% 12,255,463
2007-11-02 2007-10-31 425.705 27,579 +229 0.38% 11,740,522
2007-11-01 2007-10-30 425.705 27,350 +186 0.38% 11,643,035
2007-10-30 2007-10-26 411.026 27,164 +10,627 0.38% 11,165,101
2007-10-29 2007-10-25 440.385 16,537 -218 0.23% 7,282,640
2007-10-26 2007-10-24 425.705 16,755 -8,175 0.23% 7,132,689
2007-10-25 2007-10-23 359.647 24,930 -2,725 0.35% 8,966,011
2007-10-24 2007-10-22 348.638 27,655 +5,314 0.39% 9,641,579
2007-10-23 2007-10-18 319.279 22,341 -137 0.31% 7,133,009
2007-10-22 2007-10-17 282.580 22,478 +218 0.31% 6,351,836
2007-10-18 2007-10-16 249.551 22,260 -13,624 0.31% 5,555,012
2007-10-16 2007-10-12 242.212 35,884 -185 0.50% 8,691,519
2007-10-08 2007-10-04 212.853 36,069 +1,362 0.50% 7,677,379
2007-10-05 2007-10-03 223.862 34,707 -2,725 0.48% 7,769,585
2007-09-25 2007-09-21 245.881 37,432 +9,537 0.62% 9,203,833
2007-09-24 2007-09-20 253.221 27,895 +4,088 0.47% 7,063,604
2007-09-21 2007-09-19 267.901 23,807 +6,474 0.40% 6,377,911
2007-09-20 2007-09-18 293.590 17,333 -654 0.29% 5,088,791
2007-09-19 2007-09-17 253.221 17,987 -44 0.30% 4,554,689
2007-09-14 2007-09-12 223.862 18,031 +66 0.30% 4,036,459
2007-09-13 2007-09-11 216.522 17,965 +2,725 0.30% 3,889,826
2007-08-30 2007-08-28 187.163 15,240 +6,812 0.25% 2,852,371
2007-08-29 2007-08-27 212.853 8,428 +6,812 0.14% 1,793,921
2007-08-20 2007-08-16 133.583 1,616 -109 0.03% 215,871
2007-08-09 2007-08-07 153.401 1,725 +1,363 0.03% 264,616
2007-08-02 2007-07-31 249.551 362 -469 0.01% 90,338
2007-07-26 2007-07-24 264.231 831 -218 0.02% 219,576
2007-07-13 2007-07-11 366.987 1,049 +109 0.03% 384,970
2007-07-12 2007-07-10 381.667 940 -14 0.02% 358,767
2007-06-26 2007-06-22 954 0.03%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top