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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.830 3,801,632 +0 0.30% 3,155,355
2025-10-13 2025-10-09 0.860 3,801,632 +0 0.30% 3,269,404
2025-10-10 2025-10-08 0.840 3,801,632 -48,000 0.30% 3,193,371
2025-10-09 2025-10-06 0.840 3,849,632 +120,000 0.30% 3,233,691
2025-10-08 2025-10-03 0.840 3,729,632 -36,000 0.29% 3,132,891
2025-10-06 2025-10-02 0.850 3,765,632 +114,000 0.30% 3,200,787
2025-10-03 2025-09-30 0.870 3,651,632 +32,100 0.29% 3,176,920
2025-10-02 2025-09-29 0.930 3,619,532 +102,000 0.28% 3,366,165
2025-09-29 2025-09-25 0.850 3,517,532 -21,000 0.28% 2,989,902
2025-09-26 2025-09-24 0.850 3,538,532 -12,000 0.28% 3,007,752
2025-09-25 2025-09-23 0.860 3,550,532 -6,000 0.28% 3,053,458
2025-09-24 2025-09-22 0.830 3,556,532 +6,000 0.28% 2,951,922
2025-09-23 2025-09-19 0.830 3,550,532 -6,000 0.28% 2,946,942
2025-09-22 2025-09-18 0.840 3,556,532 +36,000 0.28% 2,987,487
2025-09-19 2025-09-17 0.820 3,520,532 -96,000 0.28% 2,886,836
2025-09-18 2025-09-16 0.830 3,616,532 +12,000 0.28% 3,001,722
2025-09-17 2025-09-15 0.820 3,604,532 +24,000 0.33% 2,955,716
2025-09-16 2025-09-12 0.850 3,580,532 -24,000 0.33% 3,043,452
2025-09-15 2025-09-11 0.860 3,604,532 +18,000 0.33% 3,099,898
2025-09-12 2025-09-10 0.860 3,586,532 -24,000 0.33% 3,084,418
2025-09-11 2025-09-09 0.890 3,610,532 -6,000 0.33% 3,213,373
2025-09-10 2025-09-08 0.900 3,616,532 -18,000 0.33% 3,254,879
2025-09-09 2025-09-05 0.920 3,634,532 -6,000 0.34% 3,343,769
2025-09-05 2025-09-03 0.930 3,640,532 -12,000 0.34% 3,385,695
2025-09-03 2025-09-01 0.860 3,652,532 +23,700 0.34% 3,141,178
2025-09-02 2025-08-29 0.850 3,628,832 -18,000 0.34% 3,084,507
2025-09-01 2025-08-28 0.830 3,646,832 -50,100 0.34% 3,026,871
2025-08-29 2025-08-27 0.840 3,696,932 +12,000 0.34% 3,105,423
2025-08-28 2025-08-26 0.820 3,684,932 -48,500 0.34% 3,021,644
2025-08-27 2025-08-25 0.850 3,733,432 -3,100 0.35% 3,173,417
2025-08-26 2025-08-22 0.850 3,736,532 -42,000 0.35% 3,176,052
2025-08-25 2025-08-21 0.850 3,778,532 -6,000 0.35% 3,211,752
2025-08-21 2025-08-19 0.850 3,784,532 -96,000 0.35% 3,216,852
2025-08-20 2025-08-18 0.850 3,880,532 +108,000 0.36% 3,298,452
2025-08-19 2025-08-15 0.840 3,772,532 -66,000 0.35% 3,168,927
2025-08-15 2025-08-13 0.840 3,838,532 +1,800 0.36% 3,224,367
2025-08-14 2025-08-12 0.870 3,836,732 -36,000 0.35% 3,337,957
2025-08-13 2025-08-11 0.850 3,872,732 -10,200 0.36% 3,291,822
2025-08-12 2025-08-08 0.830 3,882,932 +31,500 0.36% 3,222,834
2025-08-11 2025-08-07 0.850 3,851,432 +5,100 0.36% 3,273,717
2025-08-08 2025-08-06 0.870 3,846,332 +900 0.36% 3,346,309
2025-08-07 2025-08-05 0.870 3,845,432 +1,800 0.36% 3,345,526
2025-08-06 2025-08-04 0.870 3,843,632 -6,600 0.36% 3,343,960
2025-08-05 2025-08-01 0.870 3,850,232 -2,400 0.36% 3,349,702
2025-08-04 2025-07-31 0.900 3,852,632 +16,500 0.36% 3,467,369
2025-08-01 2025-07-30 0.870 3,836,132 +2,100 0.35% 3,337,435
2025-07-31 2025-07-29 0.880 3,834,032 -42,900 0.35% 3,373,948
2025-07-30 2025-07-28 0.880 3,876,932 -301 0.36% 3,411,700
2025-07-29 2025-07-25 0.880 3,877,233 -12,000 0.36% 3,411,965
2025-07-28 2025-07-24 0.880 3,889,233 -19,500 0.36% 3,422,525
2025-07-25 2025-07-23 0.880 3,908,733 -9,300 0.36% 3,439,685
2025-07-24 2025-07-22 0.880 3,918,033 +30,000 0.36% 3,447,869
2025-07-23 2025-07-21 0.900 3,888,033 +8,700 0.36% 3,499,230
2025-07-22 2025-07-18 0.880 3,879,333 -16,200 0.36% 3,413,813
2025-07-21 2025-07-17 0.800 3,895,533 +600 0.36% 3,116,426
2025-07-18 2025-07-16 0.840 3,894,933 -59,100 0.36% 3,271,744
2025-07-17 2025-07-15 0.840 3,954,033 +14,400 0.37% 3,321,388
2025-07-16 2025-07-14 0.880 3,939,633 +35,400 0.36% 3,466,877
2025-07-15 2025-07-11 0.860 3,904,233 -3,000 0.36% 3,357,640
2025-07-14 2025-07-10 0.820 3,907,233 +28,200 0.36% 3,203,931
2025-07-11 2025-07-09 0.840 3,879,033 +39,300 0.36% 3,258,388
2025-07-10 2025-07-08 0.800 3,839,733 +4,500 0.36% 3,071,786
2025-07-09 2025-07-07 0.800 3,835,233 +34,500 0.35% 3,068,186
2025-07-08 2025-07-04 0.780 3,800,733 +20,400 0.35% 2,964,572
2025-07-07 2025-07-03 0.820 3,780,333 -28,200 0.35% 3,099,873
2025-07-04 2025-07-02 0.920 3,808,533 +3,300 0.35% 3,503,850
2025-07-03 2025-06-30 0.920 3,805,233 +11,400 0.35% 3,500,814
2025-07-02 2025-06-27 0.880 3,793,833 +18,900 0.35% 3,338,573
2025-06-30 2025-06-26 0.920 3,774,933 +132,600 0.35% 3,472,938
2025-06-27 2025-06-25 0.760 3,642,333 -9,900 0.34% 2,768,173
2025-06-26 2025-06-24 0.680 3,652,233 +300 0.34% 2,483,518
2025-06-25 2025-06-23 0.680 3,651,933 +1,200 0.34% 2,483,314
2025-06-24 2025-06-20 0.680 3,650,733 +900 0.34% 2,482,498
2025-06-23 2025-06-19 0.660 3,649,833 -37,800 0.34% 2,408,890
2025-06-19 2025-06-17 0.660 3,687,633 -50,700 0.34% 2,433,838
2025-06-18 2025-06-16 0.660 3,738,333 +300 0.35% 2,467,300
2025-06-17 2025-06-13 0.660 3,738,033 -6,900 0.35% 2,467,102
2025-06-16 2025-06-12 0.680 3,744,933 +1,500 0.35% 2,546,554
2025-06-13 2025-06-11 0.680 3,743,433 -3,600 0.35% 2,545,534
2025-06-12 2025-06-10 0.640 3,747,033 -6,600 0.35% 2,398,101
2025-06-11 2025-06-09 0.620 3,753,633 +600 0.35% 2,327,252
2025-06-10 2025-06-06 0.640 3,753,033 +3,900 0.35% 2,401,941
2025-06-09 2025-06-05 0.640 3,749,133 -6,600 0.35% 2,399,445
2025-06-06 2025-06-04 0.640 3,755,733 +1,200 0.35% 2,403,669
2025-06-05 2025-06-03 0.620 3,754,533 -2,400 0.35% 2,327,810
2025-06-04 2025-06-02 0.640 3,756,933 +67,800 0.35% 2,404,437
2025-06-03 2025-05-30 0.620 3,689,133 -4,800 0.34% 2,287,262
2025-06-02 2025-05-29 0.600 3,693,933 +1,200 0.34% 2,216,360
2025-05-30 2025-05-28 0.600 3,692,733 -900 0.34% 2,215,640
2025-05-27 2025-05-23 0.640 3,693,633 -1,800 0.34% 2,363,925
2025-05-26 2025-05-22 0.640 3,695,433 +757,700 0.34% 2,365,077
2025-05-23 2025-05-21 0.640 2,937,733 +37,200 0.27% 1,880,149
2025-05-20 2025-05-16 0.640 2,900,533 +3,600 0.27% 1,856,341
2025-05-06 2025-04-30 0.600 2,896,933 +6,000 0.27% 1,738,160
2025-04-24 2025-04-22 0.640 2,890,933 +4,800 0.27% 1,850,197
2025-04-23 2025-04-17 0.640 2,886,133 -60,000 0.27% 1,847,125
2025-04-11 2025-04-09 0.620 2,946,133 +30,000 0.27% 1,826,602
2025-04-09 2025-04-07 0.600 2,916,133 -9,900 0.27% 1,749,680
2025-04-08 2025-04-03 0.680 2,926,033 +9,900 0.27% 1,989,702
2025-04-07 2025-04-02 0.640 2,916,133 -19,200 0.27% 1,866,325
2025-04-03 2025-04-01 0.700 2,935,333 +5,100 0.27% 2,054,733
2025-04-02 2025-03-31 0.680 2,930,233 -19,200 0.27% 1,992,558
2025-03-27 2025-03-25 0.740 2,949,433 -1 0.27% 2,182,580
2025-03-26 2025-03-24 0.720 2,949,434 +7,500 0.27% 2,123,592
2025-03-20 2025-03-18 0.740 2,941,934 +13,500 0.27% 2,177,031
2025-03-19 2025-03-17 0.760 2,928,434 -900 0.27% 2,225,610
2025-03-18 2025-03-14 0.780 2,929,334 -4,200 0.27% 2,284,881
2025-03-17 2025-03-13 0.760 2,933,534 +5,100 0.27% 2,229,486
2025-03-14 2025-03-12 0.760 2,928,434 +4,500 0.27% 2,225,610
2025-03-13 2025-03-11 0.740 2,923,934 +4,200 0.27% 2,163,711
2025-03-12 2025-03-10 0.780 2,919,734 +28,500 0.27% 2,277,393
2025-03-11 2025-03-07 0.780 2,891,234 -300 0.27% 2,255,163
2025-03-10 2025-03-06 0.780 2,891,534 +10,200 0.27% 2,255,397
2025-03-07 2025-03-05 0.760 2,881,334 +5,100 0.27% 2,189,814
2025-03-04 2025-02-28 0.780 2,876,234 +4,800 0.27% 2,243,463
2025-03-03 2025-02-27 0.800 2,871,434 -600 0.27% 2,297,147
2025-02-28 2025-02-26 0.800 2,872,034 +5,100 0.27% 2,297,627
2025-02-27 2025-02-25 0.800 2,866,934 -600 0.27% 2,293,547
2025-02-26 2025-02-24 0.820 2,867,534 -600 0.27% 2,351,378
2025-02-25 2025-02-21 0.820 2,868,134 -13,800 0.27% 2,351,870
2025-02-24 2025-02-20 0.780 2,881,934 +5,400 0.27% 2,247,909
2025-02-21 2025-02-19 0.780 2,876,534 +4,800 0.27% 2,243,697
2025-02-20 2025-02-18 0.820 2,871,734 -2,100 0.27% 2,354,822
2025-02-19 2025-02-17 0.820 2,873,834 -59,700 0.27% 2,356,544
2025-02-18 2025-02-14 0.760 2,933,534 -15,600 0.27% 2,229,486
2025-02-17 2025-02-13 0.760 2,949,134 -105,900 0.27% 2,241,342
2025-02-14 2025-02-12 0.740 3,055,034 -59,100 0.28% 2,260,725
2025-02-13 2025-02-11 0.760 3,114,134 -300 0.29% 2,366,742
2025-02-12 2025-02-10 0.700 3,114,434 -1,800 0.29% 2,180,104
2025-02-10 2025-02-06 0.740 3,116,234 -8,100 0.29% 2,306,013
2025-02-04 2025-01-28 0.720 3,124,334 +1,500 0.29% 2,249,520
2025-02-03 2025-01-24 0.720 3,122,834 +3,300 0.29% 2,248,440
2025-01-22 2025-01-20 0.740 3,119,534 +300 0.29% 2,308,455
2025-01-20 2025-01-16 0.780 3,119,234 +77,100 0.29% 2,433,003
2025-01-16 2025-01-14 0.760 3,042,134 -4,800 0.28% 2,312,022
2025-01-10 2025-01-08 0.720 3,046,934 +2,400 0.28% 2,193,792
2025-01-09 2025-01-07 0.740 3,044,534 +20,400 0.28% 2,252,955
2025-01-08 2025-01-06 0.760 3,024,134 -15,000 0.28% 2,298,342
2025-01-06 2025-01-02 0.740 3,039,134 +13,200 0.28% 2,248,959
2025-01-03 2024-12-31 0.720 3,025,934 +12,600 0.28% 2,178,672
2025-01-02 2024-12-27 0.780 3,013,334 +7,500 0.28% 2,350,401
2024-12-23 2024-12-19 0.800 3,005,834 +5,100 0.28% 2,404,667
2024-12-19 2024-12-17 0.840 3,000,734 -17,400 0.28% 2,520,617
2024-12-17 2024-12-13 0.880 3,018,134 +5,100 0.32% 2,655,958
2024-12-13 2024-12-11 0.880 3,013,034 +17,400 0.31% 2,651,470
2024-12-12 2024-12-10 0.880 2,995,634 +6,000 0.31% 2,636,158
2024-12-11 2024-12-09 0.900 2,989,634 -43,500 0.31% 2,690,671
2024-12-10 2024-12-06 0.880 3,033,134 -21,600 0.32% 2,669,158
2024-12-09 2024-12-05 0.840 3,054,734 -68,100 0.32% 2,565,977
2024-12-06 2024-12-04 0.800 3,122,834 +11,400 0.33% 2,498,267
2024-12-04 2024-12-02 0.820 3,111,434 -8,400 0.33% 2,551,376
2024-12-02 2024-11-28 0.800 3,119,834 +8,400 0.33% 2,495,867
2024-11-27 2024-11-25 0.780 3,111,434 -5,100 0.33% 2,426,919
2024-11-26 2024-11-22 0.740 3,116,534 +27,000 0.33% 2,306,235
2024-11-25 2024-11-21 0.760 3,089,534 +902 0.32% 2,348,046
2024-11-21 2024-11-19 0.800 3,088,632 +1,800 0.32% 2,470,906
2024-11-20 2024-11-18 0.800 3,086,832 -7,100 0.32% 2,469,466
2024-11-15 2024-11-13 0.820 3,093,932 +4,800 0.32% 2,537,024
2024-11-13 2024-11-11 0.780 3,089,132 +15,900 0.32% 2,409,523
2024-11-11 2024-11-07 0.840 3,073,232 +8,700 0.32% 2,581,515
2024-11-08 2024-11-06 0.800 3,064,532 +15,000 0.32% 2,451,626
2024-11-07 2024-11-05 0.860 3,049,532 +33,600 0.32% 2,622,598
2024-11-06 2024-11-04 0.840 3,015,932 +31,500 0.32% 2,533,383
2024-11-05 2024-11-01 0.840 2,984,432 -23,400 0.31% 2,506,923
2024-11-04 2024-10-31 0.820 3,007,832 -15,300 0.31% 2,466,422
2024-11-01 2024-10-30 0.860 3,023,132 -60,300 0.32% 2,599,894
2024-10-31 2024-10-29 0.880 3,083,432 +900 0.32% 2,713,420
2024-10-30 2024-10-28 0.940 3,082,532 +5,400 0.32% 2,897,580
2024-10-29 2024-10-25 0.980 3,077,132 -2,400 0.32% 3,015,589
2024-10-28 2024-10-24 0.980 3,079,532 +3,000 0.32% 3,017,941
2024-10-25 2024-10-23 0.960 3,076,532 +35,400 0.32% 2,953,471
2024-10-24 2024-10-22 0.980 3,041,132 -65,400 0.32% 2,980,309
2024-10-23 2024-10-21 0.980 3,106,532 +35,400 0.32% 3,044,401
2024-10-22 2024-10-18 0.920 3,071,132 +30,900 0.32% 2,825,441
2024-10-21 2024-10-17 0.840 3,040,232 -84,000 0.32% 2,553,795
2024-10-18 2024-10-16 0.760 3,124,232 -20,400 0.33% 2,374,416
2024-10-17 2024-10-15 0.880 3,144,632 -3,900 0.33% 2,767,276
2024-10-16 2024-10-14 0.980 3,148,532 +15,000 0.33% 3,085,561
2024-10-15 2024-10-10 0.980 3,133,532 -38,400 0.33% 3,070,861
2024-10-14 2024-10-09 1.020 3,171,932 -219,900 0.33% 3,235,371
2024-10-10 2024-10-08 1.080 3,391,832 +24,900 0.35% 3,663,179
2024-10-09 2024-10-07 1.100 3,366,932 +420,600 0.35% 3,703,625
2024-10-08 2024-10-04 1.140 2,946,332 +64,300 0.31% 3,358,818
2024-10-07 2024-10-03 0.980 2,882,032 -96,300 0.30% 2,824,391
2024-10-04 2024-10-02 0.620 2,978,332 -107,700 0.31% 1,846,566
2024-10-03 2024-09-30 0.500 3,086,032 -18,600 0.32% 1,543,016
2024-10-02 2024-09-27 0.500 3,104,632 +27,000 0.32% 1,552,316
2024-09-30 2024-09-26 0.480 3,077,632 +330,600 0.32% 1,477,263
2024-09-25 2024-09-23 0.420 2,747,032 +8,100 0.29% 1,153,753
2024-09-19 2024-09-16 0.420 2,738,932 +24,900 0.29% 1,150,351
2024-09-17 2024-09-13 0.400 2,714,032 +49,500 0.28% 1,085,613
2024-09-16 2024-09-12 0.400 2,664,532 +900 0.28% 1,065,813
2024-09-12 2024-09-10 0.460 2,663,632 +13,800 0.28% 1,225,271
2024-08-21 2024-08-19 0.420 2,649,832 +600 0.28% 1,112,929
2024-08-19 2024-08-15 0.420 2,649,232 +1,500 0.28% 1,112,677
2024-08-15 2024-08-13 0.420 2,647,732 +600 0.28% 1,112,047
2024-08-14 2024-08-12 0.420 2,647,132 -6,600 0.28% 1,111,795
2024-08-13 2024-08-09 0.420 2,653,732 +21,300 0.28% 1,114,567
2024-08-12 2024-08-08 0.440 2,632,432 +900 0.28% 1,158,270
2024-08-08 2024-08-06 0.460 2,631,532 +600 0.27% 1,210,505
2024-08-07 2024-08-05 0.440 2,630,932 +182,200 0.27% 1,157,610
2024-08-06 2024-08-02 0.440 2,448,732 +6,900 0.26% 1,077,442
2024-08-02 2024-07-31 0.460 2,441,832 +25,799 0.26% 1,123,243
2024-07-23 2024-07-19 0.500 2,416,033 +5,101 0.25% 1,208,017
2024-07-16 2024-07-12 0.540 2,410,932 +300 0.25% 1,301,903
2024-07-15 2024-07-11 0.540 2,410,632 +6,000 0.25% 1,301,741
2024-07-12 2024-07-10 0.520 2,404,632 -900 0.25% 1,250,409
2024-07-11 2024-07-09 0.540 2,405,532 -10,500 0.25% 1,298,987
2024-07-09 2024-07-05 0.540 2,416,032 +58,800 0.25% 1,304,657
2024-07-08 2024-07-04 0.560 2,357,232 +20,100 0.25% 1,320,050
2024-07-03 2024-06-28 0.520 2,337,132 +300 0.24% 1,215,309
2024-06-14 2024-06-12 0.520 2,336,832 -28,500 0.24% 1,215,153
2024-06-13 2024-06-11 0.560 2,365,332 -17,700 0.25% 1,324,586
2024-06-12 2024-06-07 0.580 2,383,032 +3,000 0.25% 1,382,159
2024-06-11 2024-06-06 0.580 2,380,032 -15,000 0.25% 1,380,419
2024-06-06 2024-06-04 0.600 2,395,032 +18,300 0.25% 1,437,019
2024-06-05 2024-06-03 0.600 2,376,732 -300 0.25% 1,426,039
2024-06-04 2024-05-31 0.620 2,377,032 +50,100 0.25% 1,473,760
2024-06-03 2024-05-30 0.580 2,326,932 +150,000 0.24% 1,349,621
2024-05-31 2024-05-29 0.640 2,176,932 +14,100 0.23% 1,393,236
2024-05-30 2024-05-28 0.560 2,162,832 +60,000 0.23% 1,211,186
2024-05-29 2024-05-27 0.580 2,102,832 +6,000 0.22% 1,219,643
2024-05-28 2024-05-24 0.600 2,096,832 +6,000 0.22% 1,258,099
2024-05-27 2024-05-23 0.600 2,090,832 +8,700 0.22% 1,254,499
2024-05-22 2024-05-20 0.600 2,082,132 +13,800 0.22% 1,249,279
2024-05-21 2024-05-17 0.600 2,068,332 -5,100 0.22% 1,240,999
2024-05-20 2024-05-16 0.580 2,073,432 -3,300 0.22% 1,202,591
2024-05-17 2024-05-14 0.580 2,076,732 +5,100 0.22% 1,204,505
2024-05-16 2024-05-13 0.580 2,071,632 +4,000 0.22% 1,201,547
2024-05-13 2024-05-09 0.600 2,067,632 -12,900 0.22% 1,240,579
2024-05-10 2024-05-08 0.600 2,080,532 +15,600 0.22% 1,248,319
2024-05-09 2024-05-07 0.620 2,064,932 +8,400 0.22% 1,280,258
2024-05-08 2024-05-06 0.600 2,056,532 -1,200 0.21% 1,233,919
2024-05-06 2024-05-02 0.600 2,057,732 -300 0.21% 1,234,639
2024-05-03 2024-04-30 0.600 2,058,032 +5,400 0.22% 1,234,819
2024-04-30 2024-04-26 0.600 2,052,632 +17,700 0.21% 1,231,579
2024-04-23 2024-04-19 0.580 2,034,932 -600 0.21% 1,180,261
2024-04-18 2024-04-16 0.660 2,035,532 +10,200 0.21% 1,343,451
2024-04-17 2024-04-15 0.660 2,025,332 -19,500 0.21% 1,336,719
2024-04-16 2024-04-12 0.600 2,044,832 -23,400 0.21% 1,226,899
2024-04-15 2024-04-11 0.480 2,068,232 +34,200 0.22% 992,751
2024-04-12 2024-04-10 0.480 2,034,032 +3,900 0.21% 976,335
2024-04-11 2024-04-09 0.500 2,030,132 -3,300 0.21% 1,015,066
2024-04-09 2024-04-05 0.480 2,033,432 +2,400 0.21% 976,047
2024-04-08 2024-04-03 0.480 2,031,032 +5,100 0.21% 974,895
2024-04-03 2024-03-28 0.500 2,025,932 +18,600 0.21% 1,012,966
2024-03-28 2024-03-26 0.500 2,007,332 -300 0.21% 1,003,666
2024-03-27 2024-03-25 0.540 2,007,632 -3,300 0.21% 1,084,121
2024-03-26 2024-03-22 0.520 2,010,932 +900 0.21% 1,045,685
2024-03-21 2024-03-19 0.500 2,010,032 +23,400 0.21% 1,005,016
2024-03-20 2024-03-18 0.520 1,986,632 -300 0.21% 1,033,049
2024-03-19 2024-03-15 0.540 1,986,932 +14,400 0.21% 1,072,943
2024-03-18 2024-03-14 0.500 1,972,532 +33,300 0.21% 986,266
2024-03-15 2024-03-13 0.560 1,939,232 -31,200 0.20% 1,085,970
2024-03-14 2024-03-12 0.520 1,970,432 +13,200 0.21% 1,024,625
2024-03-13 2024-03-11 0.500 1,957,232 +18,000 0.20% 978,616
2024-03-12 2024-03-08 0.540 1,939,232 -46,200 0.20% 1,047,185
2024-03-11 2024-03-07 0.460 1,985,432 +30,900 0.21% 913,299
2024-03-08 2024-03-06 0.540 1,954,532 +1,200 0.20% 1,055,447
2024-03-07 2024-03-05 0.520 1,953,332 +223,800 0.20% 1,015,733
2024-03-06 2024-03-04 0.580 1,729,532 +6,600 0.18% 1,003,129
2024-03-05 2024-03-01 0.680 1,722,932 +1,500 0.18% 1,171,594
2024-02-29 2024-02-27 0.700 1,721,432 -14,100 0.18% 1,205,002
2024-02-28 2024-02-26 0.680 1,735,532 +12,900 0.18% 1,180,162
2024-02-27 2024-02-23 0.680 1,722,632 -3,000 0.18% 1,171,390
2024-02-19 2024-02-15 0.660 1,725,632 +3,300 0.18% 1,138,917
2024-02-16 2024-02-14 0.640 1,722,332 -73,200 0.18% 1,102,292
2024-02-14 2024-02-07 0.640 1,795,532 -300 0.19% 1,149,140
2024-02-08 2024-02-06 0.620 1,795,832 -4,500 0.19% 1,113,416
2024-02-07 2024-02-05 0.580 1,800,332 -21,000 0.19% 1,044,193
2024-02-06 2024-02-02 0.640 1,821,332 -2,100 0.19% 1,165,652
2024-02-05 2024-02-01 0.660 1,823,432 -600 0.19% 1,203,465
2024-02-02 2024-01-31 0.660 1,824,032 +3,600 0.19% 1,203,861
2024-01-31 2024-01-29 0.660 1,820,432 +5,700 0.19% 1,201,485
2024-01-30 2024-01-26 0.680 1,814,732 +10,500 0.19% 1,234,018
2024-01-29 2024-01-25 0.740 1,804,232 -5,700 0.19% 1,335,132
2024-01-25 2024-01-23 0.720 1,809,932 -6,600 0.19% 1,303,151
2024-01-23 2024-01-19 0.660 1,816,532 -24,000 0.19% 1,198,911
2024-01-22 2024-01-18 0.600 1,840,532 +2,400 0.19% 1,104,319
2024-01-19 2024-01-17 0.640 1,838,132 +27,900 0.19% 1,176,404
2024-01-16 2024-01-12 0.720 1,810,232 +15,000 0.19% 1,303,367
2024-01-12 2024-01-10 0.760 1,795,232 +21,300 0.19% 1,364,376
2024-01-05 2024-01-03 0.840 1,773,932 +39,000 0.19% 1,490,103
2024-01-04 2024-01-02 0.860 1,734,932 -300 0.18% 1,492,042
2023-12-28 2023-12-22 0.840 1,735,232 -4,800 0.18% 1,457,595
2023-12-22 2023-12-20 0.780 1,740,032 -21,600 0.18% 1,357,225
2023-12-20 2023-12-18 0.820 1,761,632 -160,200 0.18% 1,444,538
2023-12-19 2023-12-15 0.840 1,921,832 -6,300 0.20% 1,614,339
2023-12-18 2023-12-14 0.860 1,928,132 -20,400 0.20% 1,658,194
2023-12-15 2023-12-13 0.760 1,948,532 -20,700 0.20% 1,480,884
2023-12-14 2023-12-12 0.700 1,969,232 -24,300 0.21% 1,378,462
2023-12-13 2023-12-11 0.660 1,993,532 -30,000 0.21% 1,315,731
2023-12-12 2023-12-08 0.680 2,023,532 +300 0.21% 1,376,002
2023-12-08 2023-12-06 0.660 2,023,232 +12,900 0.21% 1,335,333
2023-12-07 2023-12-05 0.680 2,010,332 -3,000 0.21% 1,367,026
2023-12-05 2023-12-01 0.660 2,013,332 -6,300 0.21% 1,328,799
2023-12-04 2023-11-30 0.680 2,019,632 -8,400 0.21% 1,373,350
2023-12-01 2023-11-29 0.700 2,028,032 -30,900 0.21% 1,419,622
2023-11-30 2023-11-28 0.660 2,058,932 +5,700 0.22% 1,358,895
2023-11-29 2023-11-27 0.680 2,053,232 +21,600 0.21% 1,396,198
2023-11-28 2023-11-24 0.640 2,031,632 -4,800 0.21% 1,300,244
2023-11-27 2023-11-23 0.660 2,036,432 -9,000 0.21% 1,344,045
2023-11-24 2023-11-22 0.660 2,045,432 +18,000 0.21% 1,349,985
2023-11-22 2023-11-20 0.580 2,027,432 +90,300 0.21% 1,175,911
2023-11-21 2023-11-17 0.620 1,937,132 -25,800 0.20% 1,201,022
2023-11-16 2023-11-14 0.520 1,962,932 +7,500 0.21% 1,020,725
2023-11-15 2023-11-13 0.500 1,955,432 -6,900 0.20% 977,716
2023-11-14 2023-11-10 0.480 1,962,332 +18,000 0.21% 941,919
2023-11-13 2023-11-09 0.500 1,944,332 +68,500 0.20% 972,166
2023-11-10 2023-11-08 0.540 1,875,832 -9,600 0.20% 1,012,949
2023-11-09 2023-11-07 0.520 1,885,432 +174,000 0.20% 980,425
2023-11-08 2023-11-06 0.780 1,711,432 -37,800 0.18% 1,334,917
2023-11-07 2023-11-03 0.700 1,749,232 +204,000 0.18% 1,224,462
2023-11-06 2023-11-02 0.580 1,545,232 +2,700 0.16% 896,235
2023-11-03 2023-11-01 0.580 1,542,532 +40,800 0.16% 894,669
2023-11-02 2023-10-31 0.580 1,501,732 +36,900 0.16% 871,005
2023-10-24 2023-10-19 0.840 1,464,832 -4,500 0.15% 1,230,459
2023-10-19 2023-10-17 1.080 1,469,332 -600 0.15% 1,586,879
2023-10-17 2023-10-13 1.040 1,469,932 +5,100 0.15% 1,528,729
2023-10-13 2023-10-11 0.920 1,464,832 -6,000 0.15% 1,347,645
2023-10-12 2023-10-10 0.860 1,470,832 -23,400 0.15% 1,264,916
2023-10-06 2023-10-04 1.160 1,494,232 +8,400 0.16% 1,733,309
2023-10-05 2023-10-03 1.180 1,485,832 -2,500 0.16% 1,753,282
2023-09-26 2023-09-22 1.300 1,488,332 -22,800 0.16% 1,934,832
2023-09-20 2023-09-18 1.360 1,511,132 +16,800 0.16% 2,055,140
2023-09-14 2023-09-12 1.380 1,494,332 -200 0.16% 2,062,178
2023-09-12 2023-09-07 1.420 1,494,532 +7,800 0.16% 2,122,235
2023-09-11 2023-09-06 1.420 1,486,732 -2,100 0.16% 2,111,159
2023-08-23 2023-08-21 1.560 1,488,832 +6,900 0.16% 2,322,578
2023-08-16 2023-08-14 1.640 1,481,932 +6,900 0.15% 2,430,368
2023-08-10 2023-08-08 1.700 1,475,032 -55,200 0.15% 2,507,554
2023-08-09 2023-08-07 1.740 1,530,232 -15,000 0.16% 2,662,604
2023-08-08 2023-08-04 1.720 1,545,232 -15,000 0.16% 2,657,799
2023-08-07 2023-08-03 1.680 1,560,232 -30,900 0.16% 2,621,190
2023-08-02 2023-07-31 1.800 1,591,132 -6,000 0.17% 2,864,038
2023-07-14 2023-07-12 1.900 1,597,132 +2,700 0.17% 3,034,551
2023-06-30 2023-06-28 1.920 1,594,432 -24,000 0.17% 3,061,309
2023-06-27 2023-06-23 1.920 1,618,432 -29,400 0.17% 3,107,389
2023-06-23 2023-06-20 1.860 1,647,832 -600 0.17% 3,064,968
2023-06-21 2023-06-19 1.980 1,648,432 +6,600 0.17% 3,263,895
2023-06-20 2023-06-16 1.940 1,641,832 -19,500 0.17% 3,185,154
2023-06-15 2023-06-13 1.840 1,661,332 -400 0.17% 3,056,851
2023-06-12 2023-06-08 1.980 1,661,732 -300 0.17% 3,290,229
2023-06-09 2023-06-07 1.980 1,662,032 -300 0.17% 3,290,823
2023-06-08 2023-06-06 1.980 1,662,332 +300 0.17% 3,291,417
2023-06-07 2023-06-05 1.880 1,662,032 -600 0.17% 3,124,620
2023-06-02 2023-05-31 1.940 1,662,632 +4,500 0.17% 3,225,506
2023-06-01 2023-05-30 1.980 1,658,132 -300 0.17% 3,283,101
2023-05-23 2023-05-19 2.100 1,658,432 +300 0.17% 3,482,707
2023-05-22 2023-05-18 2.060 1,658,132 +4,200 0.17% 3,415,752
2023-05-15 2023-05-11 2.120 1,653,932 +8,700 0.17% 3,506,336
2023-05-12 2023-05-10 2.180 1,645,232 -4,800 0.17% 3,586,606
2023-05-11 2023-05-09 2.160 1,650,032 -5,700 0.17% 3,564,069
2023-05-08 2023-05-04 2.200 1,655,732 -300 0.17% 3,642,610
2023-05-05 2023-05-03 2.240 1,656,032 -300 0.17% 3,709,512
2023-04-28 2023-04-26 2.280 1,656,332 +6,000 0.17% 3,776,437
2023-04-26 2023-04-24 2.260 1,650,332 +18,900 0.17% 3,729,750
2023-04-20 2023-04-18 2.240 1,631,432 +19,200 0.17% 3,654,408
2023-04-18 2023-04-14 2.160 1,612,232 -7,500 0.17% 3,482,421
2023-04-17 2023-04-13 2.260 1,619,732 +10,500 0.17% 3,660,594
2023-04-12 2023-04-06 2.160 1,609,232 +11,900 0.17% 3,475,941
2023-04-11 2023-04-04 2.060 1,597,332 +6,000 0.17% 3,290,504
2023-04-04 2023-03-31 2.280 1,591,332 +4,200 0.17% 3,628,237
2023-04-03 2023-03-30 2.240 1,587,132 -12,000 0.17% 3,555,176
2023-03-31 2023-03-29 2.300 1,599,132 +600 0.17% 3,678,004
2023-03-30 2023-03-28 2.300 1,598,532 +5,700 0.17% 3,676,624
2023-03-29 2023-03-27 2.260 1,592,832 +15,300 0.17% 3,599,800
2023-03-28 2023-03-24 2.280 1,577,532 -500 0.17% 3,596,773
2023-03-27 2023-03-23 2.320 1,578,032 +51,000 0.17% 3,661,034
2023-03-21 2023-03-17 2.040 1,527,032 -4,800 0.16% 3,115,145
2023-03-10 2023-03-08 2.060 1,531,832 -1,500 0.16% 3,155,574
2023-03-02 2023-02-28 2.120 1,533,332 -5,700 0.16% 3,250,664
2023-03-01 2023-02-27 2.100 1,539,032 -300 0.16% 3,231,967
2023-02-28 2023-02-24 2.140 1,539,332 -3,900 0.16% 3,294,170
2023-02-22 2023-02-20 2.220 1,543,232 -15,000 0.16% 3,425,975
2023-02-21 2023-02-17 2.240 1,558,232 +18,600 0.16% 3,490,440
2023-02-20 2023-02-16 2.260 1,539,632 +27,000 0.16% 3,479,568
2023-02-15 2023-02-13 2.160 1,512,632 +4,800 0.16% 3,267,285
2023-02-13 2023-02-09 2.260 1,507,832 -1,500 0.16% 3,407,700
2023-02-08 2023-02-06 2.140 1,509,332 +1,500 0.16% 3,229,970
2023-02-07 2023-02-03 2.240 1,507,832 -5,700 0.16% 3,377,544
2023-02-06 2023-02-02 2.260 1,513,532 +26,400 0.16% 3,420,582
2023-02-03 2023-02-01 2.260 1,487,132 +37,800 0.16% 3,360,918
2023-02-02 2023-01-31 2.200 1,449,332 +15,000 0.15% 3,188,530
2023-02-01 2023-01-30 2.200 1,434,332 +15,000 0.15% 3,155,530
2023-01-31 2023-01-27 2.200 1,419,332 +7,500 0.15% 3,122,530
2023-01-11 2023-01-09 2.200 1,411,832 -300 0.15% 3,106,030
2023-01-06 2023-01-04 2.300 1,412,132 -1,500 0.15% 3,247,904
2022-12-30 2022-12-28 2.180 1,413,632 +6,000 0.15% 3,081,718
2022-12-16 2022-12-14 2.260 1,407,632 +6,000 0.15% 3,181,248
2022-12-13 2022-12-09 2.360 1,401,632 -6,000 0.15% 3,307,852
2022-12-09 2022-12-07 2.320 1,407,632 +1,900 0.15% 3,265,706
2022-12-01 2022-11-29 2.400 1,405,732 -12,900 0.15% 3,373,757
2022-11-23 2022-11-21 2.360 1,418,632 +10,200 0.15% 3,347,972
2022-11-17 2022-11-15 2.340 1,408,432 +300 0.15% 3,295,731
2022-11-16 2022-11-14 2.260 1,408,132 -12,000 0.15% 3,182,378
2022-11-15 2022-11-11 2.360 1,420,132 -600 0.15% 3,351,512
2022-11-14 2022-11-10 2.180 1,420,732 -900 0.15% 3,097,196
2022-11-11 2022-11-09 2.220 1,421,632 +300 0.15% 3,156,023
2022-11-09 2022-11-07 2.220 1,421,332 -3,000 0.15% 3,155,357
2022-11-08 2022-11-04 2.200 1,424,332 -3,000 0.15% 3,133,530
2022-11-03 2022-11-01 2.300 1,427,332 +2,700 0.15% 3,282,864
2022-11-01 2022-10-28 2.280 1,424,632 -6,000 0.15% 3,248,161
2022-10-28 2022-10-26 2.360 1,430,632 -12,000 0.15% 3,376,292
2022-10-26 2022-10-24 2.200 1,442,632 -33,000 0.15% 3,173,790
2022-10-24 2022-10-20 2.460 1,475,632 -300 0.16% 3,630,055
2022-10-19 2022-10-17 2.380 1,475,932 -9,000 0.16% 3,512,718
2022-10-11 2022-10-07 2.660 1,484,932 +1,500 0.16% 3,949,919
2022-09-30 2022-09-28 2.480 1,483,432 -300 0.16% 3,678,911
2022-09-29 2022-09-27 2.440 1,483,732 -7,200 0.16% 3,620,306
2022-09-28 2022-09-26 2.480 1,490,932 -300 0.16% 3,697,511
2022-09-27 2022-09-23 2.540 1,491,232 +9,600 0.16% 3,787,729
2022-09-23 2022-09-21 2.600 1,481,632 +300 0.16% 3,852,243
2022-09-22 2022-09-20 2.700 1,481,332 -4,800 0.16% 3,999,596
2022-09-14 2022-09-09 2.840 1,486,132 +9,000 0.16% 4,220,615
2022-09-05 2022-09-01 2.860 1,477,132 -100 0.16% 4,224,598
2022-09-01 2022-08-30 2.900 1,477,232 +3,000 0.16% 4,283,973
2022-08-29 2022-08-25 2.920 1,474,232 +3,000 0.16% 4,304,757
2022-08-25 2022-08-23 2.960 1,471,232 +600 0.16% 4,354,847
2022-08-24 2022-08-22 3.000 1,470,632 +3,000 0.16% 4,411,896
2022-08-23 2022-08-19 3.000 1,467,632 +9,900 0.16% 4,402,896
2022-08-22 2022-08-18 3.000 1,457,732 +10,800 0.16% 4,373,196
2022-08-18 2022-08-16 3.000 1,446,932 -6,000 0.15% 4,340,796
2022-08-12 2022-08-10 3.040 1,452,932 +9,900 0.16% 4,416,913
2022-08-08 2022-08-04 3.020 1,443,032 +7,500 0.15% 4,357,957
2022-08-04 2022-08-02 3.040 1,435,532 +6,000 0.15% 4,364,017
2022-08-01 2022-07-28 3.100 1,429,532 +2,100 0.15% 4,431,549
2022-07-22 2022-07-20 3.280 1,427,432 +5,100 0.15% 4,681,977
2022-07-19 2022-07-15 3.360 1,422,332 +900 0.15% 4,779,036
2022-07-18 2022-07-14 3.400 1,421,432 +3,000 0.15% 4,832,869
2022-07-15 2022-07-13 3.300 1,418,432 +7,200 0.15% 4,680,826
2022-07-14 2022-07-12 3.400 1,411,232 -6,000 0.15% 4,798,189
2022-07-13 2022-07-11 3.480 1,417,232 -600 0.15% 4,931,967
2022-07-12 2022-07-08 3.500 1,417,832 +5,400 0.15% 4,962,412
2022-07-08 2022-07-06 3.540 1,412,432 +33,600 0.15% 5,000,009
2022-07-07 2022-07-05 3.720 1,378,832 -3,600 0.15% 5,129,255
2022-07-06 2022-07-04 3.640 1,382,432 +10,300 0.15% 5,032,052
2022-07-05 2022-06-30 3.600 1,372,132 +15,300 0.15% 4,939,675
2022-07-04 2022-06-29 3.900 1,356,832 +12,000 0.15% 5,291,645
2022-06-30 2022-06-28 3.680 1,344,832 -3,600 0.14% 4,948,982
2022-06-29 2022-06-27 3.660 1,348,432 -7,000 0.14% 4,935,261
2022-06-27 2022-06-23 3.660 1,355,432 +300 0.15% 4,960,881
2022-06-23 2022-06-21 3.660 1,355,132 +6,900 0.15% 4,959,783
2022-06-22 2022-06-20 3.740 1,348,232 +6,000 0.14% 5,042,388
2022-06-17 2022-06-15 3.740 1,342,232 -300 0.14% 5,019,948
2022-06-15 2022-06-13 3.980 1,342,532 +2,100 0.14% 5,343,277
2022-06-14 2022-06-10 4.000 1,340,432 +1,500 0.14% 5,361,728
2022-06-13 2022-06-09 4.060 1,338,932 +200 0.14% 5,436,064
2022-06-10 2022-06-08 4.040 1,338,732 +6,000 0.14% 5,408,477
2022-06-09 2022-06-07 4.000 1,332,732 -1,500 0.14% 5,330,928
2022-06-01 2022-05-30 3.840 1,334,232 -900 0.14% 5,123,451
2022-05-19 2022-05-17 3.600 1,335,132 -10,500 0.14% 4,806,475
2022-05-18 2022-05-16 3.580 1,345,632 -15,000 0.14% 4,817,363
2022-05-17 2022-05-13 3.620 1,360,632 -300 0.15% 4,925,488
2022-05-12 2022-05-10 3.900 1,360,932 -15,000 0.15% 5,307,635
2022-05-05 2022-05-03 3.900 1,375,932 +2,400 0.15% 5,366,135
2022-05-03 2022-04-28 4.100 1,373,532 +3,900 0.15% 5,631,481
2022-04-26 2022-04-22 4.180 1,369,632 +600 0.15% 5,725,062
2022-04-25 2022-04-21 4.240 1,369,032 +2,100 0.15% 5,804,696
2022-04-22 2022-04-20 3.920 1,366,932 +3,000 0.15% 5,358,373
2022-04-21 2022-04-19 4.000 1,363,932 -2,100 0.15% 5,455,728
2022-04-13 2022-04-11 3.820 1,366,032 +27,600 0.15% 5,218,242
2022-04-12 2022-04-08 4.120 1,338,432 -1,500 0.14% 5,514,340
2022-04-08 2022-04-06 4.280 1,339,932 -3,000 0.14% 5,734,909
2022-04-07 2022-04-04 3.600 1,342,932 +600 0.14% 4,834,555
2022-04-06 2022-04-01 3.500 1,342,332 +2,500 0.14% 4,698,162
2022-03-29 2022-03-25 3.540 1,339,832 +26,800 0.14% 4,743,005
2022-03-24 2022-03-22 3.600 1,313,032 +3,000 0.14% 4,726,915
2022-03-21 2022-03-17 3.580 1,310,032 +1,500 0.14% 4,689,915
2022-03-18 2022-03-16 3.560 1,308,532 -5,700 0.14% 4,658,374
2022-03-17 2022-03-15 3.520 1,314,232 -2,700 0.14% 4,626,097
2022-03-16 2022-03-14 3.820 1,316,932 -16,800 0.14% 5,030,680
2022-03-15 2022-03-11 3.780 1,333,732 +2,400 0.14% 5,041,507
2022-03-11 2022-03-09 3.800 1,331,332 -600 0.14% 5,059,062
2022-03-09 2022-03-07 3.900 1,331,932 -600 0.14% 5,194,535
2022-03-08 2022-03-04 3.740 1,332,532 +5,400 0.14% 4,983,670
2022-03-07 2022-03-03 3.900 1,327,132 +300 0.14% 5,175,815
2022-03-04 2022-03-02 3.900 1,326,832 +3,300 0.14% 5,174,645
2022-03-02 2022-02-28 4.100 1,323,532 -9,000 0.14% 5,426,481
2022-03-01 2022-02-25 3.980 1,332,532 -16,200 0.14% 5,303,477
2022-02-28 2022-02-24 3.860 1,348,732 -600 0.14% 5,206,106
2022-02-25 2022-02-23 3.940 1,349,332 -24,000 0.14% 5,316,368
2022-02-24 2022-02-22 4.020 1,373,332 -400 0.15% 5,520,795
2022-02-23 2022-02-21 4.100 1,373,732 -5,900 0.15% 5,632,301
2022-02-22 2022-02-18 4.020 1,379,632 -9,900 0.15% 5,546,121
2022-02-21 2022-02-17 4.060 1,389,532 +300 0.15% 5,641,500
2022-02-18 2022-02-16 4.100 1,389,232 +1,500 0.15% 5,695,851
2022-02-17 2022-02-15 4.120 1,387,732 +4,200 0.15% 5,717,456
2022-02-16 2022-02-14 4.260 1,383,532 +15,600 0.15% 5,893,846
2022-02-15 2022-02-11 4.220 1,367,932 -1,200 0.15% 5,772,673
2022-02-10 2022-02-08 4.480 1,369,132 -500 0.15% 6,133,711
2022-02-09 2022-02-07 4.420 1,369,632 +8,300 0.15% 6,053,773
2022-02-07 2022-01-31 4.260 1,361,332 +9,000 0.15% 5,799,274
2022-02-04 2022-01-27 4.180 1,352,332 +1,500 0.14% 5,652,748
2022-01-28 2022-01-26 4.200 1,350,832 +1,500 0.14% 5,673,494
2022-01-26 2022-01-24 4.560 1,349,332 -9,000 0.14% 6,152,954
2022-01-25 2022-01-21 4.460 1,358,332 -300 0.15% 6,058,161
2022-01-24 2022-01-20 4.400 1,358,632 -1,500 0.15% 5,977,981
2022-01-21 2022-01-19 4.360 1,360,132 -900 0.15% 5,930,176
2022-01-20 2022-01-18 4.440 1,361,032 -300 0.15% 6,042,982
2022-01-19 2022-01-17 4.380 1,361,332 +4,500 0.15% 5,962,634
2022-01-18 2022-01-14 4.440 1,356,832 +9,000 0.15% 6,024,334
2022-01-17 2022-01-13 4.400 1,347,832 +6,000 0.14% 5,930,461
2022-01-13 2022-01-11 4.600 1,341,832 +3,000 0.14% 6,172,427
2022-01-12 2022-01-10 4.500 1,338,832 -4,500 0.14% 6,024,744
2022-01-11 2022-01-07 4.600 1,343,332 -6,000 0.14% 6,179,327
2022-01-10 2022-01-06 4.580 1,349,332 -6,000 0.14% 6,179,941
2022-01-07 2022-01-05 4.600 1,355,332 +9,000 0.15% 6,234,527
2022-01-06 2022-01-04 4.740 1,346,332 -8,100 0.14% 6,381,614
2022-01-05 2022-01-03 4.900 1,354,432 -8,200 0.15% 6,636,717
2022-01-04 2021-12-31 4.680 1,362,632 -3,900 0.15% 6,377,118
2022-01-03 2021-12-29 4.680 1,366,532 +1,500 0.15% 6,395,370
2021-12-30 2021-12-28 4.760 1,365,032 -300 0.15% 6,497,552
2021-12-29 2021-12-24 4.680 1,365,332 +12,900 0.15% 6,389,754
2021-12-28 2021-12-22 4.740 1,352,432 +3,000 0.14% 6,410,528
2021-12-23 2021-12-21 4.900 1,349,432 +10,500 0.14% 6,612,217
2021-12-22 2021-12-20 4.760 1,338,932 -1,200 0.14% 6,373,316
2021-12-21 2021-12-17 4.960 1,340,132 -7,500 0.14% 6,647,055
2021-12-20 2021-12-16 4.780 1,347,632 +3,000 0.14% 6,441,681
2021-12-17 2021-12-15 4.720 1,344,632 +1,500 0.14% 6,346,663
2021-12-16 2021-12-14 5.100 1,343,132 +151,200 0.14% 6,849,973
2021-12-15 2021-12-13 4.640 1,191,932 +60,000 0.13% 5,530,564
2021-12-13 2021-12-09 4.360 1,131,932 +4,500 0.12% 4,935,224
2021-12-10 2021-12-08 4.300 1,127,432 +7,200 0.12% 4,847,958
2021-12-09 2021-12-07 4.500 1,120,232 +300 0.12% 5,041,044
2021-12-08 2021-12-06 4.380 1,119,932 -4,600 0.12% 4,905,302
2021-12-07 2021-12-03 4.500 1,124,532 -1,200 0.12% 5,060,394
2021-12-06 2021-12-02 4.520 1,125,732 +7,500 0.12% 5,088,309
2021-12-03 2021-12-01 4.700 1,118,232 -4,500 0.12% 5,255,690
2021-12-02 2021-11-30 4.680 1,122,732 -600 0.12% 5,254,386
2021-12-01 2021-11-29 4.600 1,123,332 +3,900 0.12% 5,167,327
2021-11-30 2021-11-26 4.700 1,119,432 +42,000 0.12% 5,261,330
2021-11-29 2021-11-25 4.820 1,077,432 +57,300 0.12% 5,193,222
2021-11-26 2021-11-24 4.720 1,020,132 +46,100 0.11% 4,815,023
2021-11-25 2021-11-23 3.640 974,032 -6,600 0.10% 3,545,476
2021-11-24 2021-11-22 3.940 980,632 +2,100 0.10% 3,863,690
2021-11-23 2021-11-19 4.240 978,532 +1,800 0.10% 4,148,976
2021-11-22 2021-11-18 4.300 976,732 -8,100 0.10% 4,199,948
2021-11-19 2021-11-17 4.440 984,832 +3,600 0.11% 4,372,654
2021-11-18 2021-11-16 4.400 981,232 +15,600 0.11% 4,317,421
2021-11-17 2021-11-15 4.740 965,632 +21,000 0.10% 4,577,096
2021-11-16 2021-11-12 4.920 944,632 -8,400 0.10% 4,647,589
2021-11-15 2021-11-11 5.100 953,032 +17,100 0.10% 4,860,463
2021-11-12 2021-11-10 5.000 935,932 +10,500 0.10% 4,679,660
2021-11-11 2021-11-09 5.200 925,432 +51,000 0.10% 4,812,246
2021-11-10 2021-11-08 5.400 874,432 -143,100 0.09% 4,721,933
2021-11-09 2021-11-05 5.800 1,017,532 +66,400 0.11% 5,901,686
2021-11-08 2021-11-04 5.500 951,132 -47,400 0.10% 5,231,226
2021-11-05 2021-11-03 4.740 998,532 -32,800 0.11% 4,733,042
2021-11-04 2021-11-02 5.100 1,031,332 +23,800 0.11% 5,259,793
2021-11-03 2021-11-01 5.900 1,007,532 +259,700 0.11% 5,944,439
2021-08-13 2021-08-11 1.800 747,832 +90 0.80% 1,346,098
2021-03-12 2021-03-10 1.800 747,742 +500 0.80% 1,345,936
2021-02-22 2021-02-18 1.800 747,242 +200 0.80% 1,345,036
2021-01-29 2021-01-27 1.800 747,042 +1,000 0.80% 1,344,676
2020-11-11 2020-11-09 1.800 746,042 +800 0.80% 1,342,876
2020-05-21 2020-05-19 1.800 745,242 +500 0.80% 1,341,436
2020-03-11 2020-03-09 1.800 744,742 +200 0.80% 1,340,536
2020-03-03 2020-02-28 1.800 744,542 -1,500 0.80% 1,340,176
2020-02-28 2020-02-26 1.900 746,042 +2,100 0.80% 1,417,480
2020-02-26 2020-02-24 2.040 743,942 +1,800 0.80% 1,517,642
2020-02-25 2020-02-21 2.080 742,142 -900 0.79% 1,543,655
2020-02-21 2020-02-19 2.080 743,042 +2,700 0.80% 1,545,527
2020-02-18 2020-02-14 2.180 740,342 +1,800 0.79% 1,613,946
2020-02-12 2020-02-10 2.240 738,542 -4,500 0.79% 1,654,334
2020-02-07 2020-02-05 2.260 743,042 -8,400 0.80% 1,679,275
2020-02-04 2020-01-31 2.260 751,442 -300 0.80% 1,698,259
2020-01-30 2020-01-24 2.460 751,742 -300 0.80% 1,849,285
2020-01-23 2020-01-21 2.680 752,042 -3,300 0.81% 2,015,473
2020-01-22 2020-01-20 2.680 755,342 +1,600 0.81% 2,024,317
2020-01-20 2020-01-16 2.700 753,742 -5,100 0.81% 2,035,103
2020-01-17 2020-01-15 2.980 758,842 -22,700 0.81% 2,261,349
2020-01-16 2020-01-14 2.500 781,542 -31,800 0.84% 1,953,855
2019-12-23 2019-12-19 2.060 813,342 +300 0.87% 1,675,485
2019-11-28 2019-11-26 2.240 813,042 -900 0.87% 1,821,214
2019-11-26 2019-11-22 2.220 813,942 -300 0.87% 1,806,951
2019-11-25 2019-11-21 2.260 814,242 +1,500 0.87% 1,840,187
2019-11-21 2019-11-19 2.420 812,742 +10,200 0.87% 1,966,836
2019-11-05 2019-11-01 2.940 802,542 -200 0.86% 2,359,473
2019-11-04 2019-10-31 3.020 802,742 -6,000 0.86% 2,424,281
2019-10-31 2019-10-29 3.000 808,742 -2,100 0.87% 2,426,226
2019-10-23 2019-10-21 3.040 810,842 +1,200 0.87% 2,464,960
2019-10-14 2019-10-10 3.140 809,642 -300 0.87% 2,542,276
2019-10-11 2019-10-09 3.200 809,942 -1,500 0.87% 2,591,814
2019-10-10 2019-10-08 3.080 811,442 -7,500 0.87% 2,499,241
2019-10-08 2019-10-03 3.160 818,942 +600 0.88% 2,587,857
2019-10-04 2019-10-02 3.160 818,342 +7,500 0.88% 2,585,961
2019-10-02 2019-09-27 3.240 810,842 +600 0.87% 2,627,128
2019-09-30 2019-09-26 3.200 810,242 -4,200 0.87% 2,592,774
2019-09-27 2019-09-25 3.260 814,442 +5,100 0.87% 2,655,081
2019-09-26 2019-09-24 3.340 809,342 -13,200 0.87% 2,703,202
2019-09-25 2019-09-23 3.380 822,542 -1,500 0.88% 2,780,192
2019-09-23 2019-09-19 3.520 824,042 +20,100 0.88% 2,900,628
2019-09-17 2019-09-13 3.600 803,942 +1,500 0.86% 2,894,191
2019-09-13 2019-09-11 3.680 802,442 +300 0.86% 2,952,987
2019-09-12 2019-09-10 3.580 802,142 -300 0.86% 2,871,668
2019-09-11 2019-09-09 3.460 802,442 +1,800 0.86% 2,776,449
2019-09-10 2019-09-06 3.640 800,642 -200 0.86% 2,914,337
2019-09-09 2019-09-05 3.620 800,842 -1,800 0.86% 2,899,048
2019-09-04 2019-09-02 3.620 802,642 +900 0.86% 2,905,564
2019-09-03 2019-08-30 3.640 801,742 -1,800 0.86% 2,918,341
2019-08-30 2019-08-28 3.620 803,542 +1,800 0.86% 2,908,822
2019-08-28 2019-08-26 3.660 801,742 -100 0.86% 2,934,376
2019-08-27 2019-08-23 3.720 801,842 +1,500 0.86% 2,982,852
2019-08-26 2019-08-22 3.640 800,342 -1,800 0.86% 2,913,245
2019-08-22 2019-08-20 3.620 802,142 +3,000 0.86% 2,903,754
2019-08-21 2019-08-19 3.660 799,142 +5,100 0.86% 2,924,860
2019-08-16 2019-08-14 3.800 794,042 -5,400 0.85% 3,017,360
2019-08-15 2019-08-13 3.860 799,442 -18,800 0.86% 3,085,846
2019-08-14 2019-08-12 3.720 818,242 +900 0.88% 3,043,860
2019-08-13 2019-08-09 3.740 817,342 +1,800 0.88% 3,056,859
2019-08-12 2019-08-08 3.780 815,542 +10,500 0.87% 3,082,749
2019-08-09 2019-08-07 3.800 805,042 -1,800 0.86% 3,059,160
2019-08-07 2019-08-05 3.740 806,842 +2,100 0.86% 3,017,589
2019-08-01 2019-07-30 4.280 804,742 -1,800 1.03% 3,444,296
2019-07-31 2019-07-29 4.080 806,542 -89,100 1.03% 3,290,691
2019-07-30 2019-07-26 4.180 895,642 -3,800 1.14% 3,743,784
2019-07-29 2019-07-25 4.240 899,442 -3,900 1.15% 3,813,634
2019-07-26 2019-07-24 4.300 903,342 +12,000 1.15% 3,884,371
2019-07-25 2019-07-23 3.860 891,342 -300 1.14% 3,440,580
2019-07-24 2019-07-22 3.820 891,642 -27,300 1.14% 3,406,072
2019-07-23 2019-07-19 4.140 918,942 +16,200 1.17% 3,804,420
2019-07-22 2019-07-18 4.240 902,742 +26,000 1.15% 3,827,626
2019-07-18 2019-07-16 3.680 876,742 -9,900 1.12% 3,226,411
2019-07-17 2019-07-15 3.760 886,642 +3,000 1.13% 3,333,774
2019-07-16 2019-07-12 3.880 883,642 -1,500 1.13% 3,428,531
2019-07-15 2019-07-11 3.880 885,142 +3,000 1.13% 3,434,351
2019-07-10 2019-07-08 4.000 882,142 +6,000 1.13% 3,528,568
2019-07-08 2019-07-04 4.020 876,142 -1,500 1.12% 3,522,091
2019-07-05 2019-07-03 4.100 877,642 +300 1.12% 3,598,332
2019-07-04 2019-07-02 3.980 877,342 -300 1.12% 3,491,821
2019-07-03 2019-06-28 3.760 877,642 -3,000 1.12% 3,299,934
2019-07-02 2019-06-27 3.600 880,642 -11,700 1.12% 3,170,311
2019-06-28 2019-06-26 3.480 892,342 -3,300 1.14% 3,105,350
2019-06-27 2019-06-25 3.640 895,642 +4,500 1.14% 3,260,137
2019-06-26 2019-06-24 3.920 891,142 -4,200 1.14% 3,493,277
2019-06-25 2019-06-21 3.920 895,342 -12,000 1.14% 3,509,741
2019-06-24 2019-06-20 3.960 907,342 +14,400 1.16% 3,593,074
2019-06-21 2019-06-19 4.160 892,942 +22,700 1.14% 3,714,639
2019-06-20 2019-06-18 3.480 870,242 -3,000 1.11% 3,028,442
2019-06-19 2019-06-17 3.500 873,242 +1,200 1.11% 3,056,347
2019-06-18 2019-06-14 3.320 872,042 +300 1.11% 2,895,179
2019-06-17 2019-06-13 3.340 871,742 -300 1.11% 2,911,618
2019-06-14 2019-06-12 3.360 872,042 -3,300 1.11% 2,930,061
2019-06-13 2019-06-11 3.260 875,342 +5,400 1.12% 2,853,615
2019-06-12 2019-06-10 3.240 869,942 -2,700 1.11% 2,818,612
2019-06-11 2019-06-06 3.420 872,642 -3,600 1.11% 2,984,436
2019-06-10 2019-06-05 3.280 876,242 +4,200 1.12% 2,874,074
2019-06-06 2019-06-04 3.500 872,042 -5,100 1.11% 3,052,147
2019-06-04 2019-05-31 3.960 877,142 -900 1.12% 3,473,482
2019-06-03 2019-05-30 3.960 878,042 +1,200 1.12% 3,477,046
2019-05-31 2019-05-29 4.020 876,842 +1,500 1.12% 3,524,905
2019-05-30 2019-05-28 4.160 875,342 +6,000 1.12% 3,641,423
2019-05-28 2019-05-24 4.380 869,342 +2,100 1.11% 3,807,718
2019-05-27 2019-05-23 4.560 867,242 +11,700 1.11% 3,954,624
2019-05-24 2019-05-22 4.920 855,542 -500 1.09% 4,209,267
2019-05-23 2019-05-21 5.100 856,042 -300 1.09% 4,365,814
2019-05-22 2019-05-20 4.120 856,342 -2,100 1.09% 3,528,129
2019-05-21 2019-05-17 4.220 858,442 -10,300 1.09% 3,622,625
2019-05-20 2019-05-16 4.820 868,742 -900 1.11% 4,187,336
2019-05-17 2019-05-15 4.740 869,642 -15,400 1.11% 4,122,103
2019-05-16 2019-05-14 5.700 885,042 +600 1.13% 5,044,739
2019-05-14 2019-05-09 6.200 884,442 -600 1.13% 5,483,540
2019-05-10 2019-05-08 6.200 885,042 +3,000 1.13% 5,487,260
2019-05-08 2019-05-06 6.200 882,042 -6,600 1.12% 5,468,660
2019-05-07 2019-05-03 6.600 888,642 +600 1.13% 5,865,037
2019-05-03 2019-04-30 6.800 888,042 -3,700 1.13% 6,038,686
2019-05-02 2019-04-29 6.700 891,742 -4,200 1.14% 5,974,671
2019-04-30 2019-04-26 6.800 895,942 +1,500 1.14% 6,092,406
2019-04-29 2019-04-25 7.100 894,442 -9,300 1.14% 6,350,538
2019-04-26 2019-04-24 7.300 903,742 +3,000 1.15% 6,597,317
2019-04-23 2019-04-17 7.400 900,742 -2,300 1.15% 6,665,491
2019-04-18 2019-04-16 7.400 903,042 +1,800 1.15% 6,682,511
2019-04-17 2019-04-15 7.500 901,242 -600 1.15% 6,759,315
2019-04-16 2019-04-12 7.600 901,842 -14,100 1.15% 6,853,999
2019-04-15 2019-04-11 7.500 915,942 +3,000 1.17% 6,869,565
2019-04-12 2019-04-10 7.500 912,942 +4,400 1.16% 6,847,065
2019-04-11 2019-04-09 7.700 908,542 +500 1.16% 6,995,773
2019-04-10 2019-04-08 7.600 908,042 -900 1.16% 6,901,119
2019-04-09 2019-04-04 7.600 908,942 -2,400 1.16% 6,907,959
2019-04-08 2019-04-03 7.600 911,342 -900 1.16% 6,926,199
2019-04-03 2019-04-01 7.700 912,242 +1,500 1.16% 7,024,263
2019-04-01 2019-03-28 7.500 910,742 +8,800 1.16% 6,830,565
2019-03-29 2019-03-27 7.700 901,942 -2,400 1.15% 6,944,953
2019-03-28 2019-03-26 7.500 904,342 -300 1.15% 6,782,565
2019-03-27 2019-03-25 7.400 904,642 +300 1.15% 6,694,351
2019-03-26 2019-03-22 7.600 904,342 -1,500 1.15% 6,872,999
2019-03-25 2019-03-21 7.600 905,842 -6,600 1.16% 6,884,399
2019-03-22 2019-03-20 7.300 912,442 -600 1.16% 6,660,827
2019-03-21 2019-03-19 7.600 913,042 +3,400 1.16% 6,939,119
2019-03-20 2019-03-18 7.700 909,642 +16,200 1.16% 7,004,243
2019-03-19 2019-03-15 7.600 893,442 -2,800 1.14% 6,790,159
2019-03-18 2019-03-14 7.700 896,242 +900 1.14% 6,901,063
2019-03-15 2019-03-13 7.800 895,342 -23,400 1.14% 6,983,668
2019-03-14 2019-03-12 7.900 918,742 -88,200 1.17% 7,258,062
2019-03-13 2019-03-11 8.200 1,006,942 +20,400 1.28% 8,256,924
2019-03-12 2019-03-08 8.300 986,542 +20,400 1.26% 8,188,299
2019-03-11 2019-03-07 8.700 966,142 +65,700 1.23% 8,405,435
2019-03-08 2019-03-06 8.800 900,442 +8,700 1.15% 7,923,890
2019-03-07 2019-03-05 8.800 891,742 +1,500 1.14% 7,847,330
2019-03-06 2019-03-04 8.900 890,242 +45,000 1.14% 7,923,154
2019-03-05 2019-03-01 9.000 845,242 -2,100 1.08% 7,607,178
2019-03-01 2019-02-27 9.000 847,342 -7,200 1.08% 7,626,078
2019-02-28 2019-02-26 9.100 854,542 -6,300 1.09% 7,776,332
2019-02-27 2019-02-25 9.600 860,842 +15,300 1.10% 8,264,083
2019-02-26 2019-02-22 8.900 845,542 -4,600 1.08% 7,525,324
2019-02-25 2019-02-21 8.700 850,142 +3,100 1.08% 7,396,235
2019-02-22 2019-02-20 8.800 847,042 -36,200 1.08% 7,453,970
2019-02-21 2019-02-19 8.800 883,242 +32,400 1.13% 7,772,530
2019-02-20 2019-02-18 8.500 850,842 -8,000 1.09% 7,232,157
2019-02-18 2019-02-14 8.500 858,842 -3,000 1.10% 7,300,157
2019-02-15 2019-02-13 8.700 861,842 +8,400 1.10% 7,498,025
2019-02-13 2019-02-11 8.000 853,442 -1,900 1.09% 6,827,536
2019-02-11 2019-02-04 8.000 855,342 +600 1.09% 6,842,736
2019-02-08 2019-01-31 7.900 854,742 -5,100 1.09% 6,752,462
2019-02-01 2019-01-30 7.900 859,842 +900 1.10% 6,792,752
2019-01-28 2019-01-24 8.200 858,942 +700 1.10% 7,043,324
2019-01-25 2019-01-23 8.300 858,242 +15,900 1.09% 7,123,409
2019-01-24 2019-01-22 8.400 842,342 -4,500 1.07% 7,075,673
2019-01-21 2019-01-17 7.900 846,842 -2,700 1.08% 6,690,052
2019-01-18 2019-01-16 8.300 849,542 -5,100 1.08% 7,051,199
2019-01-17 2019-01-15 8.200 854,642 +3,000 1.09% 7,008,064
2019-01-16 2019-01-14 8.300 851,642 -7,800 1.09% 7,068,629
2019-01-15 2019-01-11 8.200 859,442 +31,800 1.10% 7,047,424
2019-01-14 2019-01-10 7.500 827,642 +12,600 1.06% 6,207,315
2019-01-11 2019-01-09 7.200 815,042 -3,000 1.04% 5,868,302
2019-01-09 2019-01-07 7.200 818,042 -300 1.04% 5,889,902
2019-01-03 2018-12-31 7.400 818,342 -300 1.04% 6,055,731
2019-01-02 2018-12-27 7.200 818,642 -1,400 1.04% 5,894,222
2018-12-28 2018-12-24 7.300 820,042 -2,300 1.05% 5,986,307
2018-12-27 2018-12-20 7.500 822,342 +2,400 1.05% 6,167,565
2018-12-21 2018-12-19 7.400 819,942 -500 1.05% 6,067,571
2018-12-20 2018-12-18 7.500 820,442 -18,300 1.05% 6,153,315
2018-12-19 2018-12-17 7.600 838,742 -7,500 1.07% 6,374,439
2018-12-18 2018-12-14 7.600 846,242 -1,500 1.08% 6,431,439
2018-12-12 2018-12-10 7.900 847,742 -600 1.08% 6,697,162
2018-12-11 2018-12-07 7.900 848,342 -44,100 1.08% 6,701,902
2018-12-10 2018-12-06 7.900 892,442 -2,400 1.14% 7,050,292
2018-12-07 2018-12-05 8.000 894,842 -8,800 1.14% 7,158,736
2018-12-06 2018-12-04 8.100 903,642 -300 1.15% 7,319,500
2018-12-05 2018-12-03 8.000 903,942 -92,000 1.15% 7,231,536
2018-12-04 2018-11-30 7.700 995,942 +98,800 1.27% 7,668,753
2018-12-03 2018-11-29 8.600 897,142 +1,500 1.14% 7,715,421
2018-11-30 2018-11-28 8.600 895,642 -700 1.14% 7,702,521
2018-11-29 2018-11-27 8.400 896,342 +4,400 1.14% 7,529,273
2018-11-28 2018-11-26 8.500 891,942 -300 1.14% 7,581,507
2018-11-20 2018-11-16 8.700 892,242 -1,900 1.14% 7,762,505
2018-11-19 2018-11-15 8.800 894,142 -10,200 1.14% 7,868,450
2018-11-16 2018-11-14 8.900 904,342 +1,000 1.15% 8,048,644
2018-11-14 2018-11-12 8.600 903,342 -100 1.15% 7,768,741
2018-11-13 2018-11-09 9.000 903,442 -1,300 1.15% 8,130,978
2018-11-12 2018-11-08 9.200 904,742 -34,200 1.15% 8,323,626
2018-11-09 2018-11-07 9.200 938,942 +1,800 1.20% 8,638,266
2018-11-08 2018-11-06 9.000 937,142 -100 1.20% 8,434,278
2018-11-07 2018-11-05 8.800 937,242 -23,600 1.20% 8,247,730
2018-11-06 2018-11-02 9.400 960,842 +52,600 1.23% 9,031,915
2018-11-05 2018-11-01 9.000 908,242 +1,800 1.16% 8,174,178
2018-11-02 2018-10-31 8.600 906,442 -5,300 1.16% 7,795,401
2018-11-01 2018-10-30 8.600 911,742 -500 1.16% 7,840,981
2018-10-31 2018-10-29 8.600 912,242 +1,100 1.16% 7,845,281
2018-10-30 2018-10-26 8.600 911,142 -1,300 1.16% 7,835,821
2018-10-29 2018-10-25 9.000 912,442 -1,700 1.16% 8,211,978
2018-10-26 2018-10-24 9.200 914,142 -7,800 1.17% 8,410,106
2018-10-25 2018-10-23 9.200 921,942 -7,800 1.18% 8,481,866
2018-10-24 2018-10-22 9.200 929,742 -3,500 1.19% 8,553,626
2018-10-23 2018-10-19 8.800 933,242 -11,300 1.19% 8,212,530
2018-10-22 2018-10-18 9.400 944,542 +800 1.20% 8,878,695
2018-10-19 2018-10-16 9.800 943,742 +400 1.20% 9,248,672
2018-10-18 2018-10-15 9.400 943,342 +3,100 1.20% 8,867,415
2018-10-16 2018-10-12 9.000 940,242 +100 1.20% 8,462,178
2018-10-15 2018-10-11 8.600 940,142 -199,600 1.20% 8,085,221
2018-10-12 2018-10-10 9.600 1,139,742 +39,300 1.45% 10,941,523
2018-10-11 2018-10-09 13.200 1,100,442 -1,300 1.40% 14,525,834
2018-10-10 2018-10-08 14.000 1,101,742 -29,000 1.41% 15,424,388
2018-10-09 2018-10-05 14.200 1,130,742 +2,000 1.44% 16,056,536
2018-10-08 2018-10-04 14.000 1,128,742 -5,300 1.44% 15,802,388
2018-10-05 2018-10-03 14.000 1,134,042 +8,800 1.45% 15,876,588
2018-10-04 2018-10-02 14.400 1,125,242 +2,100 1.44% 16,203,485
2018-10-03 2018-09-28 15.800 1,123,142 +200 1.43% 17,745,644
2018-10-02 2018-09-27 15.800 1,122,942 -13,200 1.43% 17,742,484
2018-09-28 2018-09-26 16.000 1,136,142 -500 1.45% 18,178,272
2018-09-27 2018-09-24 16.200 1,136,642 -700 1.45% 18,413,600
2018-09-26 2018-09-21 16.400 1,137,342 +41,700 1.45% 18,652,409
2018-09-24 2018-09-20 16.000 1,095,642 +2,700 1.40% 17,530,272
2018-09-21 2018-09-19 16.400 1,092,942 +2,800 1.39% 17,924,249
2018-09-20 2018-09-18 16.000 1,090,142 -1,500 1.39% 17,442,272
2018-09-19 2018-09-17 16.200 1,091,642 +96,400 1.39% 17,684,600
2018-09-18 2018-09-14 16.200 995,242 +2,800 1.27% 16,122,920
2018-09-17 2018-09-13 16.400 992,442 -3,900 1.27% 16,276,049
2018-09-14 2018-09-12 16.000 996,342 -7,400 1.27% 15,941,472
2018-09-13 2018-09-11 15.800 1,003,742 +2,300 1.28% 15,859,124
2018-09-12 2018-09-10 16.000 1,001,442 +12,700 1.28% 16,023,072
2018-09-11 2018-09-07 16.200 988,742 -7,200 1.26% 16,017,620
2018-09-10 2018-09-06 16.200 995,942 -1,500 1.27% 16,134,260
2018-09-07 2018-09-05 16.400 997,442 -4,398 1.27% 16,358,049
2018-09-06 2018-09-04 17.000 1,001,840 +400 1.28% 17,031,280
2018-09-05 2018-09-03 16.800 1,001,440 +100 1.28% 16,824,192
2018-09-04 2018-08-31 17.000 1,001,340 -21,900 1.28% 17,022,780
2018-09-03 2018-08-30 17.800 1,023,240 +1,600 1.31% 18,213,672
2018-08-31 2018-08-29 18.200 1,021,640 -72,400 1.30% 18,593,848
2018-08-30 2018-08-28 18.400 1,094,040 -13,900 1.40% 20,130,336
2018-08-29 2018-08-27 18.800 1,107,940 +40,400 1.41% 20,829,272
2018-08-28 2018-08-24 19.000 1,067,540 +4,200 1.36% 20,283,260
2018-08-27 2018-08-23 18.000 1,063,340 +8,100 1.36% 19,140,120
2018-08-24 2018-08-22 17.800 1,055,240 -25,400 1.35% 18,783,272
2018-08-23 2018-08-21 17.400 1,080,640 +17,900 1.38% 18,803,136
2018-08-22 2018-08-20 17.400 1,062,740 +59,800 1.36% 18,491,676
2018-08-21 2018-08-17 17.400 1,002,940 -4,900 1.28% 17,451,156
2018-08-20 2018-08-16 17.600 1,007,840 -3,600 1.29% 17,737,984
2018-08-17 2018-08-15 17.400 1,011,440 -1,800 1.29% 17,599,056
2018-08-16 2018-08-14 18.600 1,013,240 -4,900 1.29% 18,846,264
2018-08-15 2018-08-13 19.200 1,018,140 -1,600 1.30% 19,548,288
2018-08-14 2018-08-10 19.600 1,019,740 +6,000 1.30% 19,986,904
2018-08-13 2018-08-09 20.000 1,013,740 -12,100 1.29% 20,274,800
2018-08-10 2018-08-08 20.000 1,025,840 +1,300 1.31% 20,516,800
2018-08-09 2018-08-07 20.000 1,024,540 +37,600 1.31% 20,490,800
2018-08-08 2018-08-06 19.200 986,940 +11,000 1.26% 18,949,248
2018-08-07 2018-08-03 19.600 975,940 -1,400 1.24% 19,128,424
2018-08-06 2018-08-02 19.400 977,340 +8,000 1.25% 18,960,396
2018-08-03 2018-08-01 20.800 969,340 -4,300 1.24% 20,162,272
2018-08-02 2018-07-31 20.600 973,640 -4,900 1.24% 20,056,984
2018-08-01 2018-07-30 21.600 978,540 -11,200 1.25% 21,136,464
2018-07-31 2018-07-27 21.800 989,740 +8,200 1.26% 21,576,332
2018-07-30 2018-07-26 21.600 981,540 -35,400 1.25% 21,201,264
2018-07-27 2018-07-25 20.600 1,016,940 -28,300 1.30% 20,948,964
2018-07-26 2018-07-24 21.800 1,045,240 +54,800 1.33% 22,786,232
2018-07-25 2018-07-23 22.600 990,440 -50,700 1.26% 22,383,944
2018-07-24 2018-07-20 20.200 1,041,140 +15,800 1.33% 21,031,028
2018-07-23 2018-07-19 20.800 1,025,340 +11,800 1.31% 21,327,072
2018-07-20 2018-07-18 17.600 1,013,540 +3,600 1.29% 17,838,304
2018-07-19 2018-07-17 16.000 1,009,940 -6,500 1.29% 16,159,040
2018-07-18 2018-07-16 15.800 1,016,440 -2,500 1.30% 16,059,752
2018-07-17 2018-07-13 16.200 1,018,940 +700 1.30% 16,506,828
2018-07-16 2018-07-12 16.000 1,018,240 +21,500 1.30% 16,291,840
2018-07-13 2018-07-11 16.000 996,740 -8,100 1.27% 15,947,840
2018-07-12 2018-07-10 16.200 1,004,840 -4,700 1.28% 16,278,408
2018-07-11 2018-07-09 16.800 1,009,540 -5,400 1.29% 16,960,272
2018-07-09 2018-07-05 16.200 1,014,940 -7,300 1.29% 16,442,028
2018-07-06 2018-07-04 16.400 1,022,240 -12,700 1.30% 16,764,736
2018-07-05 2018-07-03 16.400 1,034,940 -14,600 1.32% 16,973,016
2018-07-04 2018-06-29 17.600 1,049,540 +10,100 1.34% 18,471,904
2018-07-03 2018-06-28 17.800 1,039,440 -33,200 1.33% 18,502,032
2018-06-29 2018-06-27 17.200 1,072,640 -2,900 1.37% 18,449,408
2018-06-28 2018-06-26 18.000 1,075,540 -10,800 1.37% 19,359,720
2018-06-27 2018-06-25 18.800 1,086,340 +1,200 1.39% 20,423,192
2018-06-26 2018-06-22 19.200 1,085,140 -18,500 1.38% 20,834,688
2018-06-25 2018-06-21 19.000 1,103,640 -2,600 1.41% 20,969,160
2018-06-22 2018-06-20 18.800 1,106,240 +2,200 1.41% 20,797,312
2018-06-21 2018-06-19 19.400 1,104,040 +37,800 1.41% 21,418,376
2018-06-20 2018-06-15 20.000 1,066,240 -100 1.36% 21,324,800
2018-06-19 2018-06-14 19.200 1,066,340 -11,300 1.36% 20,473,728
2018-06-15 2018-06-13 20.200 1,077,640 +8,700 1.37% 21,768,328
2018-06-14 2018-06-12 21.000 1,068,940 -31,800 1.36% 22,447,740
2018-06-13 2018-06-11 21.000 1,100,740 -18,900 1.40% 23,115,540
2018-06-12 2018-06-08 22.200 1,119,640 +9,900 1.43% 24,856,008
2018-06-11 2018-06-07 22.800 1,109,740 -900 1.42% 25,302,072
2018-06-08 2018-06-06 23.000 1,110,640 +22,700 1.42% 25,544,720
2018-06-07 2018-06-05 23.400 1,087,940 -7,600 1.39% 25,457,796
2018-06-06 2018-06-04 23.800 1,095,540 +1,600 1.40% 26,073,852
2018-06-05 2018-06-01 23.400 1,093,940 -41,300 1.40% 25,598,196
2018-06-04 2018-05-31 23.400 1,135,240 +18,800 1.45% 26,564,616
2018-06-01 2018-05-30 24.800 1,116,440 -64,800 1.42% 27,687,712
2018-05-31 2018-05-29 25.600 1,181,240 -29,300 1.51% 30,239,744
2018-05-30 2018-05-28 24.800 1,210,540 +44,100 1.54% 30,021,392
2018-05-29 2018-05-25 22.200 1,166,440 -46,100 1.49% 25,894,968
2018-05-28 2018-05-24 17.400 1,212,540 +165,500 1.55% 21,098,196
2018-05-25 2018-05-23 20.400 1,047,040 +251,000 1.34% 21,359,616
2018-05-24 2018-05-21 20.000 796,040 +21,300 1.02% 15,920,800
2018-05-23 2018-05-18 25.400 774,740 +165,300 0.99% 19,678,396
2018-05-21 2018-05-17 28.400 609,440 +246,100 0.78% 17,308,096
2018-05-18 2018-05-16 25.000 363,340 +188,500 0.46% 9,083,500
2018-05-17 2018-05-15 53.000 174,840 +83,100 0.22% 9,266,520
2018-05-16 2018-05-14 112.000 91,740 +1,200 0.12% 10,274,880
2018-05-15 2018-05-11 132.000 90,540 -800 0.12% 11,951,280
2018-05-14 2018-05-10 136.000 91,340 +300 0.12% 12,422,240
2018-05-11 2018-05-09 158.000 91,040 -300 0.12% 14,384,320
2018-05-10 2018-05-08 160.000 91,340 +500 0.12% 14,614,400
2018-05-09 2018-05-07 184.000 90,840 -100 0.12% 16,714,560
2018-05-08 2018-05-04 208.000 90,940 -12,600 0.12% 18,915,520
2018-05-07 2018-05-03 218.000 103,540 -11,200 0.13% 22,571,720
2018-05-04 2018-05-02 224.000 114,740 -7,200 0.15% 25,701,760
2018-05-03 2018-04-30 234.000 121,940 -4,700 0.16% 28,533,960
2018-05-02 2018-04-27 234.000 126,640 -8,600 0.16% 29,633,760
2018-04-30 2018-04-26 200.000 135,240 -4,700 0.17% 27,048,000
2018-04-27 2018-04-25 230.000 139,940 -400 0.18% 32,186,200
2018-04-26 2018-04-24 244.000 140,340 -800 0.18% 34,242,960
2018-04-25 2018-04-23 244.000 141,140 +5,600 0.18% 34,438,160
2018-04-24 2018-04-20 250.000 135,540 +100 0.17% 33,885,000
2018-04-23 2018-04-19 258.000 135,440 -4,800 0.17% 34,943,520
2018-04-20 2018-04-18 258.000 140,240 +4,500 0.18% 36,181,920
2018-04-18 2018-04-16 260.000 135,740 -200 0.17% 35,292,400
2018-04-17 2018-04-13 258.000 135,940 -700 0.17% 35,072,520
2018-04-16 2018-04-12 258.000 136,640 -700 0.17% 35,253,120
2018-04-13 2018-04-11 258.000 137,340 +200 0.18% 35,433,720
2018-04-12 2018-04-10 268.000 137,140 -300 0.18% 36,753,520
2018-04-10 2018-04-06 276.000 137,440 -500 0.18% 37,933,440
2018-04-09 2018-04-04 276.000 137,940 +1,200 0.18% 38,071,440
2018-04-06 2018-04-03 280.000 136,740 -1,900 0.17% 38,287,200
2018-04-03 2018-03-28 286.000 138,640 -1,300 0.18% 39,651,040
2018-03-29 2018-03-27 286.000 139,940 -4,900 0.18% 40,022,840
2018-03-27 2018-03-23 290.000 144,840 +500 0.18% 42,003,600
2018-03-26 2018-03-22 290.000 144,340 +2,600 0.18% 41,858,600
2018-03-23 2018-03-21 290.000 141,740 +2,200 0.18% 41,104,600
2018-03-22 2018-03-20 296.000 139,540 -200 0.18% 41,303,840
2018-03-21 2018-03-19 296.000 139,740 -2,600 0.18% 41,363,040
2018-03-20 2018-03-16 300.000 142,340 -4,800 0.18% 42,702,000
2018-03-19 2018-03-15 300.000 147,140 -4,000 0.19% 44,142,000
2018-03-16 2018-03-14 296.000 151,140 +100 0.19% 44,737,440
2018-03-15 2018-03-13 298.000 151,040 -2,400 0.19% 45,009,920
2018-03-14 2018-03-12 304.000 153,440 -11,600 0.20% 46,645,760
2018-03-13 2018-03-09 294.000 165,040 -7,000 0.21% 48,521,760
2018-03-12 2018-03-08 290.000 172,040 -11,000 0.22% 49,891,600
2018-03-09 2018-03-07 296.000 183,040 -1,000 0.23% 54,179,840
2018-03-08 2018-03-06 286.000 184,040 -2,000 0.24% 52,635,440
2018-03-07 2018-03-05 320.000 186,040 -200 0.24% 59,532,800
2018-03-06 2018-03-02 334.000 186,240 -700 0.24% 62,204,160
2018-03-05 2018-03-01 344.000 186,940 +600 0.24% 64,307,360
2018-03-02 2018-02-28 368.000 186,340 +200 0.24% 68,573,120
2018-03-01 2018-02-27 348.000 186,140 -300 0.24% 64,776,720
2018-02-28 2018-02-26 358.000 186,440 -2,900 0.24% 66,745,520
2018-02-27 2018-02-23 382.000 189,340 +1,800 0.24% 72,327,880
2018-02-26 2018-02-22 380.000 187,540 -1,200 0.24% 71,265,200
2018-02-23 2018-02-21 396.000 188,740 -1,500 0.24% 74,741,040
2018-02-22 2018-02-20 406.000 190,240 +700 0.24% 77,237,440
2018-02-21 2018-02-15 406.000 189,540 -2,420 0.24% 76,953,240
2018-02-20 2018-02-13 354.000 191,960 -800 0.25% 67,953,840
2018-02-14 2018-02-12 320.000 192,760 -500 0.25% 61,683,200
2018-02-13 2018-02-09 274.000 193,260 +165,700 0.25% 52,953,240
2018-02-12 2018-02-08 290.000 27,560 -5,500 0.04% 7,992,400
2018-02-09 2018-02-07 290.000 33,060 -5,200 0.04% 9,587,400
2018-02-08 2018-02-06 268.000 38,260 -4,600 0.05% 10,253,680
2018-02-07 2018-02-05 282.000 42,860 +493 0.05% 12,086,520
2018-02-06 2018-02-02 270.000 42,367 +5,892 0.05% 11,439,090
2018-02-05 2018-02-01 214.000 36,475 -700 0.05% 7,805,650
2018-02-02 2018-01-31 200.000 37,175 -7,280 0.05% 7,435,000
2018-02-01 2018-01-30 178.000 44,455 -1,100 0.06% 7,912,990
2018-01-31 2018-01-29 170.000 45,555 +4,800 0.06% 7,744,350
2018-01-30 2018-01-26 160.000 40,755 -2,300 0.05% 6,520,800
2018-01-29 2018-01-25 144.000 43,055 -400 0.06% 6,199,920
2018-01-26 2018-01-24 140.000 43,455 -100 0.06% 6,083,700
2018-01-25 2018-01-23 136.000 43,555 +141 0.06% 5,923,480
2018-01-24 2018-01-22 132.000 43,414 +500 0.06% 5,730,648
2018-01-23 2018-01-19 126.000 42,914 +1,400 0.05% 5,407,164
2018-01-22 2018-01-18 116.000 41,514 -2,000 0.05% 4,815,624
2018-01-15 2018-01-11 98.000 43,514 +500 0.06% 4,264,372
2018-01-11 2018-01-09 100.000 43,014 +1,000 0.05% 4,301,400
2018-01-10 2018-01-08 100.000 42,014 -1,000 0.05% 4,201,400
2018-01-04 2018-01-02 98.000 43,014 -2,200 0.05% 4,215,372
2018-01-03 2017-12-29 104.000 45,214 +1,200 0.06% 4,702,256
2018-01-02 2017-12-28 102.000 44,014 -1,000 0.06% 4,489,428
2017-12-22 2017-12-20 93.000 45,014 -37,700 0.06% 4,186,302
2017-12-21 2017-12-19 87.000 82,714 -14,900 0.11% 7,196,118
2017-12-20 2017-12-18 87.000 97,614 -13,100 0.12% 8,492,418
2017-12-19 2017-12-15 88.000 110,714 -500 0.14% 9,742,832
2017-12-15 2017-12-13 86.000 111,214 +1,602 0.14% 9,564,404
2017-12-14 2017-12-12 86.000 109,612 +900 0.14% 9,426,632
2017-12-13 2017-12-11 88.000 108,712 +16,600 0.14% 9,566,656
2017-12-12 2017-12-08 89.000 92,112 +9,200 0.12% 8,197,968
2017-12-11 2017-12-07 89.000 82,912 +8,800 0.11% 7,379,168
2017-12-08 2017-12-06 87.000 74,112 +16,700 0.09% 6,447,744
2017-12-07 2017-12-05 87.000 57,412 +10,000 0.07% 4,994,844
2017-12-06 2017-12-04 88.000 47,412 +800 0.06% 4,172,256
2017-12-05 2017-12-01 88.000 46,612 -18,300 0.06% 4,101,856
2017-12-04 2017-11-30 89.000 64,912 -9,500 0.08% 5,777,168
2017-12-01 2017-11-29 91.000 74,412 -15,000 0.09% 6,771,492
2017-11-30 2017-11-28 91.000 89,412 -12,800 0.11% 8,136,492
2017-11-29 2017-11-27 91.000 102,212 -14,000 0.13% 9,301,292
2017-11-24 2017-11-22 90.000 116,212 -1,000 0.15% 10,459,080
2017-11-23 2017-11-21 90.000 117,212 +2,400 0.15% 10,549,080
2017-11-22 2017-11-20 88.000 114,812 +16,300 0.15% 10,103,456
2017-11-21 2017-11-17 89.000 98,512 +14,100 0.13% 8,767,568
2017-11-20 2017-11-16 90.000 84,412 +700 0.11% 7,597,080
2017-11-17 2017-11-15 90.000 83,712 +15,400 0.11% 7,534,080
2017-11-16 2017-11-14 91.000 68,312 +12,000 0.09% 6,216,392
2017-11-15 2017-11-13 90.000 56,312 +14,900 0.07% 5,068,080
2017-11-08 2017-11-06 91.000 41,412 -100 0.05% 3,768,492
2017-11-06 2017-11-02 93.000 41,512 -700 0.05% 3,860,616
2017-11-03 2017-11-01 90.000 42,212 +200 0.05% 3,799,080
2017-11-02 2017-10-31 91.000 42,012 -8,700 0.05% 3,823,092
2017-11-01 2017-10-30 90.000 50,712 -5,840 0.06% 4,564,080
2017-10-31 2017-10-27 93.000 56,552 -14,800 0.07% 5,259,336
2017-10-30 2017-10-26 93.000 71,352 -9,700 0.09% 6,635,736
2017-10-27 2017-10-25 91.000 81,052 -21,500 0.10% 7,375,732
2017-10-26 2017-10-24 92.000 102,552 -14,100 0.13% 9,434,784
2017-10-25 2017-10-23 91.000 116,652 -12,500 0.15% 10,615,332
2017-10-24 2017-10-20 93.000 129,152 -18,500 0.16% 12,011,136
2017-10-23 2017-10-19 91.000 147,652 -12,700 0.19% 13,436,332
2017-10-20 2017-10-18 92.000 160,352 -6,600 0.20% 14,752,384
2017-10-19 2017-10-17 92.000 166,952 -11,500 0.21% 15,359,584
2017-10-18 2017-10-16 93.000 178,452 -14,100 0.23% 16,596,036
2017-10-17 2017-10-13 92.000 192,552 -22,500 0.25% 17,714,784
2017-10-16 2017-10-12 92.000 215,052 -16,600 0.27% 19,784,784
2017-10-13 2017-10-11 92.000 231,652 -2,700 0.30% 21,311,984
2017-10-12 2017-10-10 93.000 234,352 +500 0.30% 21,794,736
2017-10-10 2017-10-06 98.000 233,852 -400 0.30% 22,917,496
2017-10-09 2017-10-04 95.000 234,252 -200 0.30% 22,253,940
2017-10-06 2017-10-03 94.000 234,452 -100 0.30% 22,038,488
2017-10-03 2017-09-28 94.000 234,552 +15,800 0.30% 22,047,888
2017-09-29 2017-09-27 94.000 218,752 +20,100 0.28% 20,562,688
2017-09-28 2017-09-26 94.000 198,652 -700 0.25% 18,673,288
2017-09-27 2017-09-25 99.000 199,352 +8,900 0.25% 19,735,848
2017-09-26 2017-09-22 90.000 190,452 +14,500 0.24% 17,140,680
2017-09-25 2017-09-21 92.000 175,952 +20,200 0.22% 16,187,584
2017-09-22 2017-09-20 94.000 155,752 +10,100 0.20% 14,640,688
2017-09-21 2017-09-19 92.000 145,652 +20,700 0.19% 13,399,984
2017-09-20 2017-09-18 92.000 124,952 +15,700 0.16% 11,495,584
2017-09-19 2017-09-15 94.000 109,252 +25,400 0.14% 10,269,688
2017-09-18 2017-09-14 95.000 83,852 +40,500 0.11% 7,965,940
2017-09-15 2017-09-13 94.000 43,352 +100 0.06% 4,075,088
2017-09-07 2017-09-05 96.000 43,252 -1,500 0.06% 4,152,192
2017-09-06 2017-09-04 95.000 44,752 -100 0.06% 4,251,440
2017-09-05 2017-09-01 96.000 44,852 -2,200 0.06% 4,305,792
2017-09-04 2017-08-31 95.000 47,052 +800 0.06% 4,469,940
2017-08-31 2017-08-29 98.000 46,252 -3,700 0.06% 4,532,696
2017-08-30 2017-08-28 98.000 49,952 -100 0.06% 4,895,296
2017-08-29 2017-08-25 99.000 50,052 +4,300 0.06% 4,955,148
2017-08-28 2017-08-24 99.000 45,752 -1,600 0.06% 4,529,448
2017-08-25 2017-08-22 98.000 47,352 +1,200 0.06% 4,640,496
2017-08-24 2017-08-21 99.000 46,152 -300 0.06% 4,569,048
2017-08-22 2017-08-18 99.000 46,452 +3,500 0.06% 4,598,748
2017-08-21 2017-08-17 99.000 42,952 -2,700 0.05% 4,252,248
2017-08-18 2017-08-16 98.000 45,652 -4,600 0.06% 4,473,896
2017-08-17 2017-08-15 98.000 50,252 +4,500 0.06% 4,924,696
2017-08-16 2017-08-14 98.000 45,752 +2,800 0.06% 4,483,696
2017-08-15 2017-08-11 98.000 42,952 +500 0.05% 4,209,296
2017-08-14 2017-08-10 99.000 42,452 -100 0.05% 4,202,748
2017-08-11 2017-08-09 100.000 42,552 -300 0.05% 4,255,200
2017-08-10 2017-08-08 99.000 42,852 -1,000 0.05% 4,242,348
2017-08-08 2017-08-04 99.000 43,852 -2,600 0.06% 4,341,348
2017-08-04 2017-08-02 99.000 46,452 -200 0.06% 4,598,748
2017-08-02 2017-07-31 100.000 46,652 -100 0.06% 4,665,200
2017-08-01 2017-07-28 100.000 46,752 -3,800 0.06% 4,675,200
2017-07-31 2017-07-27 98.000 50,552 +2,600 0.06% 4,954,096
2017-07-28 2017-07-26 100.000 47,952 -900 0.06% 4,795,200
2017-07-27 2017-07-25 100.000 48,852 +500 0.06% 4,885,200
2017-07-26 2017-07-24 102.000 48,352 -400 0.06% 4,931,904
2017-07-25 2017-07-21 102.000 48,752 +4,000 0.06% 4,972,704
2017-07-24 2017-07-20 102.000 44,752 -4,000 0.06% 4,564,704
2017-07-21 2017-07-19 102.000 48,752 +4,000 0.06% 4,972,704
2017-07-20 2017-07-18 102.000 44,752 -4,500 0.06% 4,564,704
2017-07-19 2017-07-17 102.000 49,252 +1,500 0.06% 5,023,704
2017-07-18 2017-07-14 102.000 47,752 +3,000 0.06% 4,870,704
2017-07-17 2017-07-13 100.000 44,752 -500 0.06% 4,475,200
2017-07-14 2017-07-12 100.000 45,252 +500 0.06% 4,525,200
2017-07-12 2017-07-10 100.000 44,752 +500 0.06% 4,475,200
2017-07-11 2017-07-07 102.000 44,252 -200 0.06% 4,513,704
2017-07-10 2017-07-06 102.000 44,452 -300 0.06% 4,534,104
2017-07-07 2017-07-05 102.000 44,752 -400 0.06% 4,564,704
2017-07-06 2017-07-04 102.000 45,152 +400 0.06% 4,605,504
2017-07-04 2017-06-30 104.000 44,752 +300 0.06% 4,654,208
2017-07-03 2017-06-29 102.000 44,452 -100 0.06% 4,534,104
2017-06-30 2017-06-28 102.000 44,552 +900 0.06% 4,544,304
2017-06-27 2017-06-23 100.000 43,652 +1,900 0.06% 4,365,200
2017-06-26 2017-06-22 100.000 41,752 +100 0.05% 4,175,200
2017-06-22 2017-06-20 106.000 41,652 -100 0.06% 4,415,112
2017-06-21 2017-06-19 108.000 41,752 +4,000 0.06% 4,509,216
2017-06-20 2017-06-16 114.000 37,752 -3,900 0.05% 4,303,728
2017-06-19 2017-06-15 97.000 41,652 +101 0.06% 4,040,244
2017-06-16 2017-06-14 99.000 41,551 +500 0.06% 4,113,549
2017-06-15 2017-06-13 99.000 41,051 -400 0.06% 4,064,049
2017-06-14 2017-06-12 102.000 41,451 +900 0.06% 4,228,002
2017-06-13 2017-06-09 108.000 40,551 -200 0.06% 4,379,508
2017-06-12 2017-06-08 110.000 40,751 -700 0.06% 4,482,610
2017-06-09 2017-06-07 100.000 41,451 +500 0.06% 4,145,100
2017-06-08 2017-06-06 102.000 40,951 -1,000 0.06% 4,177,002
2017-06-07 2017-06-05 100.000 41,951 +300 0.06% 4,195,100
2017-06-06 2017-06-02 106.000 41,651 +100 0.06% 4,415,006
2017-06-05 2017-06-01 108.000 41,551 -100 0.06% 4,487,508
2017-06-02 2017-05-31 104.000 41,651 +600 0.06% 4,331,704
2017-06-01 2017-05-29 110.000 41,051 +1,100 0.06% 4,515,610
2017-05-31 2017-05-26 112.000 39,951 -5,100 0.06% 4,474,512
2017-05-29 2017-05-25 99.000 45,051 -2,300 0.06% 4,460,049
2017-05-26 2017-05-24 93.000 47,351 +500 0.07% 4,403,643
2017-05-23 2017-05-19 94.000 46,851 -500 0.07% 4,403,994
2017-05-16 2017-05-12 93.000 47,351 -300 0.07% 4,403,643
2017-05-15 2017-05-11 92.000 47,651 +1,900 0.07% 4,383,892
2017-05-12 2017-05-10 93.000 45,751 +2,100 0.06% 4,254,843
2017-05-11 2017-05-09 95.000 43,651 +1,300 0.06% 4,146,845
2017-05-08 2017-05-04 96.000 42,351 +300 0.06% 4,065,696
2017-05-05 2017-05-02 98.000 42,051 -700 0.06% 4,120,998
2017-05-04 2017-04-28 99.000 42,751 +200 0.06% 4,232,349
2017-05-02 2017-04-27 100.000 42,551 +500 0.06% 4,255,100
2017-04-28 2017-04-26 100.000 42,051 -500 0.06% 4,205,100
2017-04-27 2017-04-25 100.000 42,551 +500 0.06% 4,255,100
2017-04-13 2017-04-11 100.000 42,051 -700 0.06% 4,205,100
2017-04-11 2017-04-07 99.000 42,751 +700 0.06% 4,232,349
2017-03-24 2017-03-22 99.000 42,051 +500 0.06% 4,163,049
2017-03-23 2017-03-21 100.000 41,551 -700 0.06% 4,155,100
2017-03-22 2017-03-20 100.000 42,251 +200 0.06% 4,225,100
2017-03-20 2017-03-16 104.000 42,051 +500 0.06% 4,373,304
2017-03-16 2017-03-14 106.000 41,551 +200 0.06% 4,404,406
2017-03-15 2017-03-13 106.000 41,351 -3,000 0.06% 4,383,206
2017-03-13 2017-03-09 110.000 44,351 -700 0.06% 4,878,610
2017-03-10 2017-03-08 110.000 45,051 +3,000 0.06% 4,955,610
2017-03-09 2017-03-07 108.000 42,051 -900 0.06% 4,541,508
2017-03-07 2017-03-03 106.000 42,951 -100 0.06% 4,552,806
2017-03-06 2017-03-02 106.000 43,051 -400 0.06% 4,563,406
2017-03-03 2017-03-01 104.000 43,451 -1,100 0.06% 4,518,904
2017-03-01 2017-02-27 106.000 44,551 -1,100 0.06% 4,722,406
2017-02-28 2017-02-24 104.000 45,651 -300 0.06% 4,747,704
2017-02-27 2017-02-23 104.000 45,951 -400 0.06% 4,778,904
2017-02-24 2017-02-22 102.000 46,351 -1,580 0.06% 4,727,802
2017-02-23 2017-02-21 100.000 47,931 -1,800 0.07% 4,793,100
2017-02-22 2017-02-20 92.000 49,731 +300 0.07% 4,575,252
2017-02-15 2017-02-13 95.000 49,431 -500 0.07% 4,695,945
2017-02-06 2017-02-02 94.000 49,931 -1,200 0.07% 4,693,514
2017-02-03 2017-02-01 93.000 51,131 -1,000 0.07% 4,755,183
2017-01-26 2017-01-24 95.000 52,131 +500 0.07% 4,952,445
2017-01-20 2017-01-18 95.000 51,631 +500 0.07% 4,904,945
2017-01-19 2017-01-17 96.000 51,131 +200 0.07% 4,908,576
2017-01-16 2017-01-12 97.000 50,931 -900 0.07% 4,940,307
2017-01-12 2017-01-10 98.000 51,831 +200 0.07% 5,079,438
2017-01-11 2017-01-09 99.000 51,631 -1,100 0.07% 5,111,469
2017-01-09 2017-01-05 98.000 52,731 +1,200 0.07% 5,167,638
2016-12-29 2016-12-23 102.000 51,531 +500 0.07% 5,256,162
2016-12-22 2016-12-20 104.000 51,031 +400 0.07% 5,307,224
2016-12-19 2016-12-15 99.000 50,631 -200 0.07% 5,012,469
2016-12-16 2016-12-14 99.000 50,831 +200 0.07% 5,032,269
2016-12-07 2016-12-05 104.000 50,631 -300 0.07% 5,265,624
2016-12-06 2016-12-02 100.000 50,931 +100 0.07% 5,093,100
2016-12-05 2016-12-01 102.000 50,831 +200 0.07% 5,184,762
2016-12-02 2016-11-30 99.000 50,631 +200 0.07% 5,012,469
2016-12-01 2016-11-29 98.000 50,431 -1,000 0.07% 4,942,238
2016-11-30 2016-11-28 99.000 51,431 -2,000 0.07% 5,091,669
2016-11-29 2016-11-25 99.000 53,431 -800 0.07% 5,289,669
2016-11-25 2016-11-23 98.000 54,231 +600 0.08% 5,314,638
2016-11-24 2016-11-22 99.000 53,631 -7,900 0.07% 5,309,469
2016-11-23 2016-11-21 99.000 61,531 -5,000 0.09% 6,091,569
2016-11-22 2016-11-18 94.000 66,531 -4,000 0.09% 6,253,914
2016-11-21 2016-11-17 96.000 70,531 +100 0.10% 6,770,976
2016-11-18 2016-11-16 96.000 70,431 +700 0.10% 6,761,376
2016-11-17 2016-11-15 94.000 69,731 +2,000 0.10% 6,554,714
2016-11-15 2016-11-11 99.000 67,731 -3,100 0.09% 6,705,369
2016-11-14 2016-11-10 100.000 70,831 +1,200 0.10% 7,083,100
2016-11-11 2016-11-09 102.000 69,631 +3,900 0.10% 7,102,362
2016-11-10 2016-11-08 104.000 65,731 +200 0.09% 6,836,024
2016-11-09 2016-11-07 106.000 65,531 -2,200 0.09% 6,946,286
2016-11-08 2016-11-04 108.000 67,731 -2,600 0.09% 7,314,948
2016-11-07 2016-11-03 106.000 70,331 -1,500 0.10% 7,455,086
2016-11-04 2016-11-02 106.000 71,831 -600 0.10% 7,614,086
2016-11-03 2016-11-01 106.000 72,431 +1,300 0.10% 7,677,686
2016-11-02 2016-10-31 106.000 71,131 +1,900 0.10% 7,539,886
2016-11-01 2016-10-28 110.000 69,231 +5,700 0.10% 7,615,410
2016-10-31 2016-10-27 112.000 63,531 -7,600 0.09% 7,115,472
2016-10-28 2016-10-26 112.000 71,131 +8,600 0.10% 7,966,672
2016-10-27 2016-10-25 114.000 62,531 -2,700 0.09% 7,128,534
2016-10-26 2016-10-24 116.000 65,231 -1,200 0.09% 7,566,796
2016-10-25 2016-10-20 112.000 66,431 -5,200 0.09% 7,440,272
2016-10-24 2016-10-19 110.000 71,631 +1,900 0.10% 7,879,410
2016-10-20 2016-10-18 112.000 69,731 -7,100 0.10% 7,809,872
2016-10-19 2016-10-17 108.000 76,831 +1,500 0.11% 8,297,748
2016-10-18 2016-10-14 108.000 75,331 +1,800 0.11% 8,135,748
2016-10-17 2016-10-13 110.000 73,531 -300 0.10% 8,088,410
2016-10-14 2016-10-12 110.000 73,831 +4,000 0.10% 8,121,410
2016-10-13 2016-10-11 114.000 69,831 +1,100 0.10% 7,960,734
2016-10-12 2016-10-07 118.000 68,731 +1,600 0.10% 8,110,258
2016-10-11 2016-10-06 108.000 67,131 +1,900 0.09% 7,250,148
2016-10-07 2016-10-05 112.000 65,231 +3,800 0.09% 7,305,872
2016-10-06 2016-10-04 116.000 61,431 -100 0.09% 7,125,996
2016-10-05 2016-10-03 116.000 61,531 +1,400 0.09% 7,137,596
2016-10-04 2016-09-30 114.000 60,131 +2,200 0.08% 6,854,934
2016-09-30 2016-09-28 120.000 57,931 +200 0.08% 6,951,720
2016-09-28 2016-09-26 120.000 57,731 -4,100 0.08% 6,927,720
2016-09-27 2016-09-23 120.000 61,831 -100 0.09% 7,419,720
2016-09-26 2016-09-22 122.000 61,931 -11,000 0.09% 7,555,582
2016-09-23 2016-09-21 106.000 72,931 -1,600 0.10% 7,730,686
2016-09-22 2016-09-20 106.000 74,531 +1,100 0.10% 7,900,286
2016-09-21 2016-09-19 106.000 73,431 -1,000 0.10% 7,783,686
2016-09-20 2016-09-15 106.000 74,431 +700 0.10% 7,889,686
2016-09-19 2016-09-14 108.000 73,731 +1,500 0.10% 7,962,948
2016-09-15 2016-09-13 108.000 72,231 +1,500 0.10% 7,800,948
2016-09-14 2016-09-12 110.000 70,731 +6,400 0.10% 7,780,410
2016-09-13 2016-09-09 112.000 64,331 -1,700 0.09% 7,205,072
2016-09-12 2016-09-08 110.000 66,031 +3,200 0.09% 7,263,410
2016-09-08 2016-09-06 108.000 62,831 +700 0.09% 6,785,748
2016-09-07 2016-09-05 110.000 62,131 +4,200 0.09% 6,834,410
2016-09-06 2016-09-02 116.000 57,931 -1,500 0.08% 6,719,996
2016-09-05 2016-09-01 114.000 59,431 +200 0.08% 6,775,134
2016-09-02 2016-08-31 118.000 59,231 -100 0.08% 6,989,258
2016-09-01 2016-08-30 110.000 59,331 -200 0.08% 6,526,410
2016-08-31 2016-08-29 104.000 59,531 +1,500 0.08% 6,191,224
2016-08-30 2016-08-26 110.000 58,031 +3,100 0.08% 6,383,410
2016-08-29 2016-08-25 112.000 54,931 -2,900 0.08% 6,152,272
2016-08-26 2016-08-24 112.000 57,831 -5,100 0.08% 6,477,072
2016-08-25 2016-08-23 116.000 62,931 -1,200 0.09% 7,299,996
2016-08-24 2016-08-22 116.000 64,131 +3,000 0.09% 7,439,196
2016-08-22 2016-08-18 118.000 61,131 -2,200 0.09% 7,213,458
2016-08-19 2016-08-17 120.000 63,331 +3,500 0.09% 7,599,720
2016-08-18 2016-08-16 116.000 59,831 -300 0.08% 6,940,396
2016-08-17 2016-08-15 124.000 60,131 +1,600 0.08% 7,456,244
2016-08-16 2016-08-12 110.000 58,531 -500 0.08% 6,438,410
2016-08-15 2016-08-11 102.000 59,031 -40,200 0.08% 6,021,162
2016-08-12 2016-08-10 86.000 99,231 +4,200 0.14% 8,533,866
2016-08-11 2016-08-09 88.000 95,031 -1,200 0.13% 8,362,728
2016-08-10 2016-08-08 89.000 96,231 +600 0.13% 8,564,559
2016-08-09 2016-08-05 93.000 95,631 +1,700 0.13% 8,893,683
2016-08-08 2016-08-04 90.000 93,931 +10,700 0.13% 8,453,790
2016-08-05 2016-08-03 91.000 83,231 -21,700 0.12% 7,574,021
2016-08-04 2016-08-01 78.000 104,931 +15,200 0.15% 8,184,618
2016-08-03 2016-07-29 80.000 89,731 +5,100 0.13% 7,178,480
2016-08-01 2016-07-28 80.000 84,631 +7,800 0.12% 6,770,480
2016-07-29 2016-07-27 81.000 76,831 +1,400 0.11% 6,223,311
2016-07-28 2016-07-26 83.000 75,431 -1,000 0.11% 6,260,773
2016-07-27 2016-07-25 82.000 76,431 +1,700 0.11% 6,267,342
2016-07-26 2016-07-22 82.000 74,731 +3,700 0.10% 6,127,942
2016-07-25 2016-07-21 84.000 71,031 +7,200 0.10% 5,966,604
2016-07-22 2016-07-20 86.000 63,831 +500 0.09% 5,489,466
2016-07-21 2016-07-19 89.000 63,331 +900 0.09% 5,636,459
2016-07-20 2016-07-18 84.000 62,431 +600 0.09% 5,244,204
2016-07-19 2016-07-15 88.000 61,831 +2,000 0.09% 5,441,128
2016-07-18 2016-07-14 92.000 59,831 +400 0.08% 5,504,452
2016-07-15 2016-07-13 94.000 59,431 -6,700 0.08% 5,586,514
2016-07-14 2016-07-12 96.000 66,131 +7,000 0.09% 6,348,576
2016-07-13 2016-07-11 95.000 59,131 +200 0.08% 5,617,445
2016-07-12 2016-07-08 96.000 58,931 -4,500 0.08% 5,657,376
2016-07-11 2016-07-07 93.000 63,431 -1,500 0.09% 5,899,083
2016-07-08 2016-07-06 94.000 64,931 +3,300 0.09% 6,103,514
2016-07-07 2016-07-05 97.000 61,631 +5,800 0.09% 5,978,207
2016-07-06 2016-07-04 99.000 55,831 -30,700 0.08% 5,527,269
2016-07-05 2016-06-30 99.000 86,531 -45,500 0.12% 8,566,569
2016-07-04 2016-06-29 83.000 132,031 -10,700 0.18% 10,958,573
2016-06-30 2016-06-28 81.000 142,731 +14,100 0.20% 11,561,211
2016-06-29 2016-06-27 81.000 128,631 +6,980 0.18% 10,419,111
2016-06-28 2016-06-24 85.000 121,651 +12,300 0.17% 10,340,335
2016-06-27 2016-06-23 88.000 109,351 -700 0.15% 9,622,888
2016-06-24 2016-06-22 87.000 110,051 -400 0.15% 9,574,437
2016-06-23 2016-06-21 87.000 110,451 +13,000 0.15% 9,609,237
2016-06-22 2016-06-20 83.000 97,451 -3,600 0.14% 8,088,433
2016-06-21 2016-06-17 88.000 101,051 -7,800 0.14% 8,892,488
2016-06-20 2016-06-16 89.000 108,851 +3,300 0.15% 9,687,739
2016-06-17 2016-06-15 92.000 105,551 -4,900 0.15% 9,710,692
2016-06-16 2016-06-14 90.000 110,451 -1,400 0.15% 9,940,590
2016-06-15 2016-06-13 88.000 111,851 +2,800 0.16% 9,842,888
2016-06-14 2016-06-10 88.000 109,051 +7,600 0.15% 9,596,488
2016-06-13 2016-06-08 89.000 101,451 +11,900 0.14% 9,029,139
2016-06-10 2016-06-07 89.000 89,551 +500 0.13% 7,970,039
2016-06-08 2016-06-06 90.000 89,051 -300 0.12% 8,014,590
2016-06-07 2016-06-03 92.000 89,351 +3,700 0.12% 8,220,292
2016-06-06 2016-06-02 92.000 85,651 +1,000 0.12% 7,879,892
2016-06-03 2016-06-01 92.000 84,651 -4,240 0.12% 7,787,892
2016-06-02 2016-05-31 90.000 88,891 -12,800 0.12% 8,000,190
2016-06-01 2016-05-30 83.000 101,691 +4,400 0.14% 8,440,353
2016-05-31 2016-05-27 85.000 97,291 +3,100 0.14% 8,269,735
2016-05-30 2016-05-26 87.000 94,191 -1,400 0.13% 8,194,617
2016-05-27 2016-05-25 88.000 95,591 -8,100 0.13% 8,412,008
2016-05-26 2016-05-24 87.000 103,691 -200 0.14% 9,021,117
2016-05-25 2016-05-23 86.000 103,891 -700 0.15% 8,934,626
2016-05-24 2016-05-20 89.000 104,591 -300 0.15% 9,308,599
2016-05-23 2016-05-19 89.000 104,891 +2,500 0.15% 9,335,299
2016-05-20 2016-05-18 89.000 102,391 +2,900 0.14% 9,112,799
2016-05-19 2016-05-17 91.000 99,491 +3,700 0.14% 9,053,681
2016-05-18 2016-05-16 94.000 95,791 +100 0.13% 9,004,354
2016-05-17 2016-05-13 91.000 95,691 +4,200 0.13% 8,707,881
2016-05-16 2016-05-12 96.000 91,491 +5,900 0.13% 8,783,136
2016-05-13 2016-05-11 90.000 85,591 +3,300 0.12% 7,703,190
2016-05-12 2016-05-10 90.000 82,291 -20,600 0.11% 7,406,190
2016-05-11 2016-05-09 83.000 102,891 -2,800 0.14% 8,539,953
2016-05-10 2016-05-06 84.000 105,691 +900 0.15% 8,878,044
2016-05-09 2016-05-05 83.000 104,791 +8,600 0.15% 8,697,653
2016-05-06 2016-05-04 85.000 96,191 +1,400 0.13% 8,176,235
2016-05-05 2016-05-03 84.000 94,791 -1,500 0.13% 7,962,444
2016-05-04 2016-04-29 85.000 96,291 +2,400 0.13% 8,184,735
2016-05-03 2016-04-28 84.000 93,891 -400 0.13% 7,886,844
2016-04-29 2016-04-27 84.000 94,291 +5,900 0.13% 7,920,444
2016-04-28 2016-04-26 84.000 88,391 +400 0.12% 7,424,844
2016-04-27 2016-04-25 84.000 87,991 +8,700 0.12% 7,391,244
2016-04-26 2016-04-22 85.000 79,291 +3,600 0.11% 6,739,735
2016-04-25 2016-04-21 85.000 75,691 -400 0.11% 6,433,735
2016-04-22 2016-04-20 86.000 76,091 +1,700 0.11% 6,543,826
2016-04-21 2016-04-19 88.000 74,391 +900 0.10% 6,546,408
2016-04-20 2016-04-18 87.000 73,491 +2,000 0.10% 6,393,717
2016-04-19 2016-04-15 89.000 71,491 +3,000 0.10% 6,362,699
2016-04-18 2016-04-14 91.000 68,491 -6,000 0.10% 6,232,681
2016-04-15 2016-04-13 84.000 74,491 +500 0.10% 6,257,244
2016-04-14 2016-04-12 85.000 73,991 -5,830 0.10% 6,289,235
2016-04-13 2016-04-11 85.000 79,821 +5,000 0.11% 6,784,785
2016-04-12 2016-04-08 86.000 74,821 -6,318 0.10% 6,434,606
2016-04-11 2016-04-07 81.000 81,139 +4,000 0.11% 6,572,259
2016-04-07 2016-04-05 84.000 77,139 +200 0.11% 6,479,676
2016-04-05 2016-03-31 83.000 76,939 -400 0.11% 6,385,937
2016-04-01 2016-03-30 83.000 77,339 -500 0.11% 6,419,137
2016-03-30 2016-03-24 84.000 77,839 -5,100 0.15% 6,538,476
2016-03-24 2016-03-22 86.000 82,939 +1,100 0.16% 7,132,754
2016-03-22 2016-03-18 84.000 81,839 -100 0.16% 6,874,476
2016-03-21 2016-03-17 84.000 81,939 -15,000 0.16% 6,882,876
2016-03-18 2016-03-16 86.000 96,939 +3,100 0.19% 8,336,754
2016-03-17 2016-03-15 82.000 93,839 -1,900 0.18% 7,694,798
2016-03-16 2016-03-14 81.000 95,739 -600 0.19% 7,754,859
2016-03-15 2016-03-11 82.000 96,339 +10,200 0.19% 7,899,798
2016-03-14 2016-03-10 82.000 86,139 -1,700 0.17% 7,063,398
2016-03-11 2016-03-09 81.000 87,839 +800 0.17% 7,114,959
2016-03-10 2016-03-08 80.000 87,039 -1,500 0.17% 6,963,120
2016-03-09 2016-03-07 82.000 88,539 -2,000 0.17% 7,260,198
2016-03-08 2016-03-04 82.000 90,539 -5,200 0.18% 7,424,198
2016-03-07 2016-03-03 82.000 95,739 -4,700 0.19% 7,850,598
2016-03-04 2016-03-02 83.000 100,439 -4,500 0.19% 8,336,437
2016-03-03 2016-03-01 82.000 104,939 -2,700 0.20% 8,604,998
2016-03-02 2016-02-29 80.000 107,639 -300 0.21% 8,611,120
2016-03-01 2016-02-26 82.000 107,939 +1,500 0.21% 8,850,998
2016-02-29 2016-02-25 80.000 106,439 +8,500 0.21% 8,515,120
2016-02-26 2016-02-24 86.000 97,939 -2,500 0.19% 8,422,754
2016-02-25 2016-02-23 88.000 100,439 +5,600 0.19% 8,838,632
2016-02-24 2016-02-22 79.000 94,839 +9,800 0.18% 7,492,281
2016-02-23 2016-02-19 60.000 85,039 -1,200 0.16% 5,102,340
2016-02-22 2016-02-18 51.000 86,239 +400 0.17% 4,398,189
2016-02-19 2016-02-17 50.000 85,839 -200 0.17% 4,291,950
2016-02-18 2016-02-16 49.800 86,039 -500 0.17% 4,284,742
2016-02-17 2016-02-15 40.000 86,539 -100 0.17% 3,461,560
2016-02-16 2016-02-12 40.000 86,639 -3,500 0.17% 3,465,560
2016-02-15 2016-02-11 49.800 90,139 +1,900 0.17% 4,488,922
2016-02-12 2016-02-05 60.000 88,239 -500 0.17% 5,294,340
2016-02-11 2016-02-04 60.000 88,739 -800 0.17% 5,324,340
2016-02-05 2016-02-03 60.000 89,539 +6,900 0.17% 5,372,340
2016-01-29 2016-01-27 84.000 82,639 -300 0.16% 6,941,676
2016-01-28 2016-01-26 80.000 82,939 +300 0.16% 6,635,120
2016-01-27 2016-01-25 85.000 82,639 -400 0.16% 7,024,315
2016-01-26 2016-01-22 84.000 83,039 +400 0.16% 6,975,276
2016-01-25 2016-01-21 82.000 82,639 +500 0.16% 6,776,398
2016-01-15 2016-01-13 99.000 82,139 -92 0.16% 8,131,761
2016-01-14 2016-01-12 97.000 82,231 -500 0.16% 7,976,407
2016-01-13 2016-01-11 95.000 82,731 -1,500 0.16% 7,859,445
2016-01-12 2016-01-08 96.000 84,231 -200 0.16% 8,086,176
2016-01-08 2016-01-06 97.000 84,431 -54 0.16% 8,189,807
2015-12-30 2015-12-28 95.000 84,485 +300 0.16% 8,026,075
2015-12-29 2015-12-24 97.000 84,185 +100 0.16% 8,165,945
2015-12-23 2015-12-21 98.000 84,085 -200 0.16% 8,240,330
2015-12-22 2015-12-18 99.000 84,285 -400 0.16% 8,344,215
2015-12-18 2015-12-16 94.000 84,685 -700 0.16% 7,960,390
2015-12-16 2015-12-14 94.000 85,385 -600 0.17% 8,026,190
2015-12-15 2015-12-11 94.000 85,985 -100 0.17% 8,082,590
2015-12-10 2015-12-08 94.000 86,085 -1,200 0.17% 8,091,990
2015-12-09 2015-12-07 94.000 87,285 +700 0.17% 8,204,790
2015-12-07 2015-12-03 96.000 86,585 +100 0.17% 8,312,160
2015-12-04 2015-12-02 96.000 86,485 -5,000 0.17% 8,302,560
2015-12-03 2015-12-01 96.000 91,485 -1,600 0.18% 8,782,560
2015-12-02 2015-11-30 94.000 93,085 +200 0.18% 8,749,990
2015-12-01 2015-11-27 94.000 92,885 -400 0.18% 8,731,190
2015-11-30 2015-11-26 95.000 93,285 +2,300 0.18% 8,862,075
2015-11-27 2015-11-25 94.000 90,985 -800 0.18% 8,552,590
2015-11-25 2015-11-23 98.000 91,785 -1,800 0.18% 8,994,930
2015-11-24 2015-11-20 95.000 93,585 +2,500 0.18% 8,890,575
2015-11-23 2015-11-19 93.000 91,085 +1,300 0.18% 8,470,905
2015-11-20 2015-11-18 95.000 89,785 +200 0.17% 8,529,575
2015-11-19 2015-11-17 96.000 89,585 -400 0.17% 8,600,160
2015-11-17 2015-11-13 95.000 89,985 -500 0.17% 8,548,575
2015-11-16 2015-11-12 92.000 90,485 -1,000 0.18% 8,324,620
2015-11-13 2015-11-11 90.000 91,485 -500 0.18% 8,233,650
2015-11-11 2015-11-09 90.000 91,985 +400 0.18% 8,278,650
2015-11-06 2015-11-04 95.000 91,585 -600 0.18% 8,700,575
2015-11-05 2015-11-03 94.000 92,185 -1,600 0.18% 8,665,390
2015-11-04 2015-11-02 94.000 93,785 -400 0.18% 8,815,790
2015-11-03 2015-10-30 91.000 94,185 +100 0.18% 8,570,835
2015-11-02 2015-10-29 94.000 94,085 -400 0.18% 8,843,990
2015-10-28 2015-10-26 96.000 94,485 -100 0.18% 9,070,560
2015-10-27 2015-10-23 97.000 94,585 +4,000 0.18% 9,174,745
2015-10-26 2015-10-22 96.000 90,585 -200 0.18% 8,696,160
2015-10-23 2015-10-20 96.000 90,785 +100 0.18% 8,715,360
2015-10-22 2015-10-19 100.000 90,685 +400 0.18% 9,068,500
2015-10-20 2015-10-16 96.000 90,285 +1,400 0.17% 8,667,360
2015-10-19 2015-10-15 102.000 88,885 -33,200 0.17% 9,066,270
2015-10-16 2015-10-14 98.000 122,085 -1,300 0.24% 11,964,330
2015-10-13 2015-10-09 102.000 123,385 -400 0.24% 12,585,270
2015-10-12 2015-10-08 104.000 123,785 -500 0.24% 12,873,640
2015-10-09 2015-10-07 102.000 124,285 +600 0.24% 12,677,070
2015-10-08 2015-10-06 102.000 123,685 -15,400 0.24% 12,615,870
2015-10-07 2015-10-05 104.000 139,085 +100 0.27% 14,464,840
2015-10-05 2015-09-30 96.000 138,985 +200 0.27% 13,342,560
2015-09-30 2015-09-25 95.000 138,785 +300 0.27% 13,184,575
2015-09-29 2015-09-24 98.000 138,485 +500 0.27% 13,571,530
2015-09-25 2015-09-23 102.000 137,985 +200 0.27% 14,074,470
2015-09-23 2015-09-21 104.000 137,785 +100 0.27% 14,329,640
2015-09-22 2015-09-18 108.000 137,685 -1,500 0.27% 14,869,980
2015-09-21 2015-09-17 106.000 139,185 -200 0.27% 14,753,610
2015-09-17 2015-09-15 104.000 139,385 +200 0.27% 14,496,040
2015-09-15 2015-09-11 108.000 139,185 -5,200 0.27% 15,031,980
2015-09-11 2015-09-09 102.000 144,385 -1,900 0.28% 14,727,270
2015-09-10 2015-09-08 99.000 146,285 -900 0.28% 14,482,215
2015-09-08 2015-09-04 84.000 147,185 -1,000 0.29% 12,363,540
2015-09-07 2015-09-02 77.000 148,185 -500 0.29% 11,410,245
2015-09-04 2015-09-01 81.000 148,685 -1,400 0.29% 12,043,485
2015-09-02 2015-08-31 79.000 150,085 -2,900 0.29% 11,856,715
2015-09-01 2015-08-28 75.000 152,985 -3,400 0.30% 11,473,875
2015-08-31 2015-08-27 73.000 156,385 -300 0.30% 11,416,105
2015-08-28 2015-08-26 63.000 156,685 -1,500 0.30% 9,871,155
2015-08-27 2015-08-25 61.000 158,185 +200 0.31% 9,649,285
2015-08-26 2015-08-24 62.000 157,985 +2,500 0.31% 9,795,070
2015-08-25 2015-08-21 78.000 155,485 +500 0.30% 12,127,830
2015-08-21 2015-08-19 92.000 154,985 -500 0.30% 14,258,620
2015-08-20 2015-08-18 92.000 155,485 +600 0.30% 14,304,620
2015-08-18 2015-08-14 95.000 154,885 -500 0.30% 14,714,075
2015-08-17 2015-08-13 98.000 155,385 -1,500 0.30% 15,227,730
2015-08-14 2015-08-12 99.000 156,885 -500 0.30% 15,531,615
2015-08-13 2015-08-11 104.000 157,385 +500 0.30% 16,368,040
2015-08-12 2015-08-10 104.000 156,885 -400 0.30% 16,316,040
2015-08-11 2015-08-07 104.000 157,285 -100 0.30% 16,357,640
2015-08-10 2015-08-06 104.000 157,385 -3,800 0.30% 16,368,040
2015-08-06 2015-08-04 90.000 161,185 -10,200 0.31% 14,506,650
2015-08-05 2015-08-03 88.000 171,385 -1,600 0.33% 15,081,880
2015-08-04 2015-07-31 94.000 172,985 +2,600 0.34% 16,260,590
2015-07-31 2015-07-29 100.000 170,385 +700 0.33% 17,038,500
2015-07-30 2015-07-28 94.000 169,685 -1,000 0.33% 15,950,390
2015-07-29 2015-07-27 93.000 170,685 +3,600 0.33% 15,873,705
2015-07-28 2015-07-24 100.000 167,085 -2,400 0.32% 16,708,500
2015-07-27 2015-07-23 106.000 169,485 -100 0.33% 17,965,410
2015-07-24 2015-07-22 110.000 169,585 +1,500 0.33% 18,654,350
2015-07-23 2015-07-21 112.000 168,085 -2,200 0.33% 18,825,520
2015-07-22 2015-07-20 110.000 170,285 +500 0.33% 18,731,350
2015-07-21 2015-07-17 112.000 169,785 +1,200 0.33% 19,015,920
2015-07-20 2015-07-16 108.000 168,585 -700 0.33% 18,207,180
2015-07-17 2015-07-15 108.000 169,285 +9,700 0.33% 18,282,780
2015-07-16 2015-07-14 112.000 159,585 +1,400 0.31% 17,873,520
2015-07-15 2015-07-13 112.000 158,185 +7,000 0.31% 17,716,720
2015-07-14 2015-07-10 104.000 151,185 +24,500 0.29% 15,723,240
2015-07-13 2015-07-09 89.000 126,685 -17,900 0.25% 11,274,965
2015-07-10 2015-07-08 65.000 144,585 +6,400 0.28% 9,398,025
2015-07-09 2015-07-07 92.000 138,185 +100 0.27% 12,713,020
2015-07-08 2015-07-06 78.000 138,085 +4,100 0.27% 10,770,630
2015-07-07 2015-07-03 118.000 133,985 +200 0.26% 15,810,230
2015-07-06 2015-07-02 128.000 133,785 +700 0.26% 17,124,480
2015-07-03 2015-06-30 140.000 133,085 -1,800 0.26% 18,631,900
2015-07-02 2015-06-29 132.000 134,885 -2,900 0.26% 17,804,820
2015-06-30 2015-06-26 136.000 137,785 -1,700 0.27% 18,738,760
2015-06-29 2015-06-25 142.000 139,485 -1,000 0.27% 19,806,870
2015-06-26 2015-06-24 144.000 140,485 +2,200 0.27% 20,229,840
2015-06-25 2015-06-23 146.000 138,285 +3,900 0.27% 20,189,610
2015-06-24 2015-06-22 136.000 134,385 -100 0.26% 18,276,360
2015-06-23 2015-06-19 146.000 134,485 +2,200 0.26% 19,634,810
2015-06-22 2015-06-18 148.000 132,285 +1,900 0.26% 19,578,180
2015-06-19 2015-06-17 156.000 130,385 -1,400 0.25% 20,340,060
2015-06-18 2015-06-16 160.000 131,785 +700 0.26% 21,085,600
2015-06-17 2015-06-15 164.000 131,085 +9,000 0.25% 21,497,940
2015-06-16 2015-06-12 174.000 122,085 -8,400 0.24% 21,242,790
2015-06-15 2015-06-11 146.000 130,485 -600 0.25% 19,050,810
2015-06-12 2015-06-10 134.000 131,085 +2,600 0.25% 17,565,390
2015-06-11 2015-06-09 150.000 128,485 +1,800 0.25% 19,272,750
2015-06-10 2015-06-08 166.000 126,685 +3,000 0.25% 21,029,710
2015-06-09 2015-06-05 174.000 123,685 +3,800 0.24% 21,521,190
2015-06-08 2015-06-04 176.000 119,885 -100 0.23% 21,099,760
2015-06-05 2015-06-03 172.000 119,985 +2,760 0.23% 20,637,420
2015-06-04 2015-06-02 166.000 117,225 -700 0.23% 19,459,350
2015-06-03 2015-06-01 162.000 117,925 +10,100 0.23% 19,103,850
2015-06-02 2015-05-29 156.000 107,825 -5,100 0.21% 16,820,700
2015-06-01 2015-05-28 146.000 112,925 -4,200 0.22% 16,487,050
2015-05-29 2015-05-27 144.000 117,125 +3,900 0.23% 16,866,000
2015-05-28 2015-05-26 150.000 113,225 +12,600 0.22% 16,983,750
2015-05-27 2015-05-22 146.000 100,625 -6,200 0.19% 14,691,250
2015-05-26 2015-05-21 132.000 106,825 -5,600 0.21% 14,100,900
2015-05-22 2015-05-20 116.000 112,425 -1,500 0.22% 13,041,300
2015-05-21 2015-05-19 116.000 113,925 -400 0.22% 13,215,300
2015-05-20 2015-05-18 118.000 114,325 +1,200 0.22% 13,490,350
2015-05-19 2015-05-15 118.000 113,125 -1,100 0.22% 13,348,750
2015-05-18 2015-05-14 118.000 114,225 -4,700 0.22% 13,478,550
2015-05-15 2015-05-13 110.000 118,925 -7,700 0.23% 13,081,750
2015-05-14 2015-05-12 93.000 126,625 +4,600 0.25% 11,776,125
2015-05-13 2015-05-11 100.000 122,025 -5,800 0.24% 12,202,500
2015-05-12 2015-05-08 104.000 127,825 +2,900 0.25% 13,293,800
2015-05-11 2015-05-07 112.000 124,925 +3,500 0.24% 13,991,600
2015-05-08 2015-05-06 120.000 121,425 +2,500 0.24% 14,571,000
2015-05-07 2015-05-05 120.000 118,925 -2,500 0.23% 14,271,000
2015-05-06 2015-05-04 120.000 121,425 -4,700 0.24% 14,571,000
2015-05-05 2015-04-30 104.000 126,125 -15,600 0.24% 13,117,000
2015-05-04 2015-04-29 90.000 141,725 +2,100 0.27% 12,755,250
2015-04-30 2015-04-28 90.000 139,625 -4,300 0.27% 12,566,250
2015-04-29 2015-04-27 92.000 143,925 +18,300 0.28% 13,241,100
2015-04-28 2015-04-24 86.000 125,625 +13,900 0.24% 10,803,750
2015-04-27 2015-04-23 98.000 111,725 +27,600 0.22% 10,949,050
2015-04-24 2015-04-22 86.000 84,125 -5,400 0.16% 7,234,750
2015-04-23 2015-04-21 72.000 89,525 -3,000 0.17% 6,445,800
2015-04-22 2015-04-20 70.000 92,525 +9,700 0.18% 6,476,750
2015-04-21 2015-04-17 61.000 82,825 -21,242 0.16% 5,052,325
2015-04-20 2015-04-16 48.000 104,067 +842 0.20% 4,995,216
2015-04-17 2015-04-15 48.000 103,225 -10,800 0.20% 4,954,800
2015-04-16 2015-04-14 51.000 114,025 -2,200 0.22% 5,815,275
2015-04-15 2015-04-13 41.400 116,225 -29,000 0.23% 4,811,715
2015-04-14 2015-04-10 29.800 145,225 -4,600 0.28% 4,327,705
2015-04-13 2015-04-09 26.600 149,825 -3,100 0.29% 3,985,345
2015-04-10 2015-04-08 26.000 152,925 +2,800 0.30% 3,976,050
2015-04-08 2015-04-01 25.200 150,125 +1,500 0.29% 3,783,150
2015-04-02 2015-03-31 25.600 148,625 +2,500 0.29% 3,804,800
2015-03-31 2015-03-27 25.600 146,125 +2,000 0.28% 3,740,800
2015-03-30 2015-03-26 25.200 144,125 +4,000 0.28% 3,631,950
2015-03-26 2015-03-24 26.400 140,125 +400 0.27% 3,699,300
2015-03-24 2015-03-20 26.200 139,725 +12,900 0.27% 3,660,795
2015-03-23 2015-03-19 26.200 126,825 +200 0.25% 3,322,815
2015-03-20 2015-03-18 26.400 126,625 -3,900 0.25% 3,342,900
2015-03-19 2015-03-17 26.600 130,525 -4,300 0.25% 3,471,965
2015-03-18 2015-03-16 27.400 134,825 -500 0.26% 3,694,205
2015-03-17 2015-03-13 28.200 135,325 -13,300 0.26% 3,816,165
2015-03-16 2015-03-12 28.000 148,625 -6,900 0.29% 4,161,500
2015-03-13 2015-03-11 25.000 155,525 +6,400 0.30% 3,888,125
2015-03-12 2015-03-10 26.400 149,125 -3,700 0.29% 3,936,900
2015-03-11 2015-03-09 23.000 152,825 -8,000 0.30% 3,514,975
2015-03-10 2015-03-06 22.600 160,825 +6,900 0.31% 3,634,645
2015-03-09 2015-03-05 21.000 153,925 +8,500 0.30% 3,232,425
2015-03-06 2015-03-04 21.600 145,425 +2,000 0.28% 3,141,180
2015-03-05 2015-03-03 22.200 143,425 -12,300 0.28% 3,184,035
2015-03-04 2015-03-02 22.400 155,725 +2,500 0.30% 3,488,240
2015-03-03 2015-02-27 21.800 153,225 +1,000 0.30% 3,340,305
2015-03-02 2015-02-26 22.800 152,225 -11,600 0.29% 3,470,730
2015-02-24 2015-02-18 22.200 163,825 +1,700 0.32% 3,636,915
2015-02-17 2015-02-13 21.200 162,125 +1,000 0.31% 3,437,050
2015-02-16 2015-02-12 21.400 161,125 -400 0.31% 3,448,075
2015-02-12 2015-02-10 22.200 161,525 +2,500 0.31% 3,585,855
2015-02-10 2015-02-06 22.000 159,025 +5,300 0.31% 3,498,550
2015-02-06 2015-02-04 21.400 153,725 -1,200 0.30% 3,289,715
2015-02-04 2015-02-02 21.800 154,925 +500 0.30% 3,377,365
2015-02-02 2015-01-29 24.000 154,425 -3,300 0.30% 3,706,200
2015-01-27 2015-01-23 22.000 157,725 -2,000 0.31% 3,469,950
2015-01-21 2015-01-19 21.400 159,725 -800 0.31% 3,418,115
2015-01-19 2015-01-15 23.200 160,525 +3,200 0.31% 3,724,180
2015-01-16 2015-01-14 23.200 157,325 -3,300 0.30% 3,649,940
2015-01-15 2015-01-13 22.400 160,625 +800 0.31% 3,598,000
2015-01-14 2015-01-12 22.000 159,825 +800 0.31% 3,516,150
2015-01-13 2015-01-09 23.000 159,025 -1,000 0.31% 3,657,575
2015-01-12 2015-01-08 23.800 160,025 +700 0.31% 3,808,595
2015-01-09 2015-01-07 24.200 159,325 +3,600 0.31% 3,855,665
2015-01-08 2015-01-06 25.000 155,725 +31,200 0.30% 3,893,125
2015-01-07 2015-01-05 25.000 124,525 +27,700 0.24% 3,113,125
2015-01-06 2015-01-02 24.800 96,825 -1,400 0.19% 2,401,260
2015-01-05 2014-12-31 24.000 98,225 +1,000 0.19% 2,357,400
2014-12-30 2014-12-24 24.800 97,225 +35,342 0.19% 2,411,180
2014-12-29 2014-12-22 25.400 61,883 -400 0.18% 1,571,828
2014-12-23 2014-12-19 29.200 62,283 -2,000 0.18% 1,818,664
2014-12-22 2014-12-18 29.600 64,283 +2,000 0.19% 1,902,777
2014-12-18 2014-12-16 25.400 62,283 +800 0.18% 1,581,988
2014-12-17 2014-12-15 26.800 61,483 -8,400 0.18% 1,647,744
2014-12-16 2014-12-12 32.667 69,883 -37,342 0.20% 2,282,845
2014-12-15 2014-12-11 33.067 107,225 -300 0.21% 3,545,573
2014-12-12 2014-12-10 34.533 107,525 +1,200 0.21% 3,713,197
2014-12-11 2014-12-09 35.867 106,325 +300 0.21% 3,813,523
2014-12-10 2014-12-08 36.000 106,025 +1,200 0.21% 3,816,900
2014-12-09 2014-12-05 33.733 104,825 +5,100 0.20% 3,536,097
2014-12-08 2014-12-04 33.467 99,725 +3,300 0.19% 3,337,463
2014-12-05 2014-12-03 34.400 96,425 +750 0.19% 3,317,020
2014-12-04 2014-12-02 34.667 95,675 +5,100 0.19% 3,316,733
2014-12-03 2014-12-01 35.733 90,575 +6,600 0.18% 3,236,547
2014-12-02 2014-11-28 37.333 83,975 +2,700 0.16% 3,135,067
2014-12-01 2014-11-27 36.933 81,275 +900 0.16% 3,001,757
2014-11-28 2014-11-26 36.800 80,375 +600 0.16% 2,957,800
2014-11-27 2014-11-25 36.400 79,775 +300 0.15% 2,903,810
2014-11-26 2014-11-24 35.733 79,475 -300 0.15% 2,839,907
2014-11-25 2014-11-21 36.000 79,775 -2,100 0.15% 2,871,900
2014-11-20 2014-11-18 37.200 81,875 -300 0.16% 3,045,750
2014-11-19 2014-11-17 37.467 82,175 -300 0.16% 3,078,823
2014-11-18 2014-11-14 38.400 82,475 +3,600 0.16% 3,167,040
2014-11-17 2014-11-13 40.000 78,875 -8,520 0.15% 3,155,000
2014-11-14 2014-11-12 32.000 87,395 -4,500 0.17% 2,796,640
2014-11-13 2014-11-11 26.800 91,895 -900 0.18% 2,462,786
2014-11-12 2014-11-10 27.333 92,795 -10,800 0.18% 2,536,397
2014-11-11 2014-11-07 28.000 103,595 +900 0.20% 2,900,660
2014-11-03 2014-10-30 24.667 102,695 -30 0.20% 2,533,143
2014-10-31 2014-10-29 24.533 102,725 -1,200 0.20% 2,520,187
2014-10-30 2014-10-28 25.600 103,925 -300 0.20% 2,660,480
2014-10-29 2014-10-27 25.467 104,225 +300 0.20% 2,654,263
2014-10-27 2014-10-23 23.067 103,925 -900 0.20% 2,397,203
2014-10-24 2014-10-22 22.400 104,825 +1,500 0.20% 2,348,080
2014-10-23 2014-10-21 22.800 103,325 +300 0.20% 2,355,810
2014-10-22 2014-10-20 24.533 103,025 -300 0.20% 2,527,547
2014-10-21 2014-10-17 25.333 103,325 +300 0.20% 2,617,567
2014-10-20 2014-10-16 25.067 103,025 +1,200 0.20% 2,582,493
2014-10-17 2014-10-15 25.867 101,825 +600 0.20% 2,633,873
2014-10-14 2014-10-10 26.933 101,225 +1,500 0.20% 2,726,327
2014-10-07 2014-10-03 26.800 99,725 +1,500 0.19% 2,672,630
2014-10-06 2014-09-30 26.800 98,225 -600 0.19% 2,632,430
2014-10-03 2014-09-29 27.867 98,825 +2,400 0.19% 2,753,923
2014-09-30 2014-09-26 28.667 96,425 +2,100 0.19% 2,764,183
2014-09-29 2014-09-25 28.133 94,325 +300 0.18% 2,653,677
2014-09-24 2014-09-22 28.933 94,025 +1,500 0.18% 2,720,457
2014-09-22 2014-09-18 27.067 92,525 +21,600 0.18% 2,504,343
2014-09-18 2014-09-16 27.200 70,925 -2,400 0.14% 1,929,160
2014-09-17 2014-09-15 27.600 73,325 +40,713 0.14% 2,023,770
2014-09-16 2014-09-12 28.667 32,612 -4,500 0.13% 934,877
2014-09-12 2014-09-10 28.800 37,112 +300 0.14% 1,068,826
2014-09-10 2014-09-05 28.667 36,812 +300 0.14% 1,055,277
2014-09-08 2014-09-04 30.000 36,512 -3,600 0.14% 1,095,360
2014-09-05 2014-09-03 30.133 40,112 -2,400 0.16% 1,208,708
2014-09-04 2014-09-02 30.533 42,512 +300 0.16% 1,298,033
2014-09-03 2014-09-01 31.600 42,212 +900 0.16% 1,333,899
2014-09-01 2014-08-28 32.533 41,312 -35,313 0.16% 1,344,017
2014-08-29 2014-08-27 33.400 76,625 -5,400 0.15% 2,559,275
2014-08-28 2014-08-26 31.600 82,025 +595 0.16% 2,591,990
2014-08-27 2014-08-25 30.000 81,430 -1,200 0.16% 2,442,900
2014-08-26 2014-08-22 30.333 82,630 +2,400 0.16% 2,506,443
2014-08-25 2014-08-21 31.267 80,230 +600 0.16% 2,508,525
2014-08-22 2014-08-20 30.467 79,630 -3,000 0.15% 2,426,061
2014-08-20 2014-08-18 35.267 82,630 +3,000 0.16% 2,914,085
2014-08-19 2014-08-15 30.800 79,630 +5 0.15% 2,452,604
2014-08-18 2014-08-14 26.667 79,625 +16,800 0.15% 2,123,333
2014-08-15 2014-08-13 25.600 62,825 -3,000 0.12% 1,608,320
2014-08-14 2014-08-12 24.200 65,825 +3,600 0.13% 1,592,965
2014-08-13 2014-08-11 21.333 62,225 -9,000 0.12% 1,327,467
2014-08-12 2014-08-08 21.000 71,225 +6,000 0.14% 1,495,725
2014-08-07 2014-08-05 19.200 65,225 +9,600 0.13% 1,252,320
2014-08-04 2014-07-31 18.667 55,625 +600 0.11% 1,038,333
2014-07-31 2014-07-29 18.733 55,025 +1,200 0.11% 1,030,802
2014-07-30 2014-07-28 19.333 53,825 +8,400 0.10% 1,040,617
2014-07-29 2014-07-25 19.733 45,425 +1,800 0.09% 896,387
2014-07-28 2014-07-24 19.867 43,625 -7,800 0.08% 866,683
2014-07-25 2014-07-23 20.133 51,425 +1,800 0.10% 1,035,357
2014-07-24 2014-07-22 20.067 49,625 +6,000 0.10% 995,808
2014-07-23 2014-07-21 19.600 43,625 +3,600 0.08% 855,050
2014-07-22 2014-07-18 18.533 40,025 +5,400 0.08% 741,797
2014-07-17 2014-07-15 17.667 34,625 +600 0.07% 611,708
2014-07-16 2014-07-14 17.800 34,025 +600 0.07% 605,645
2014-06-24 2014-06-20 16.067 33,425 +3,000 0.06% 537,028
2014-06-18 2014-06-16 15.467 30,425 -1,800 0.06% 470,573
2014-06-16 2014-06-12 15.733 32,225 +1,800 0.06% 507,007
2014-06-13 2014-06-11 15.933 30,425 -1,800 0.06% 484,772
2014-06-09 2014-06-05 14.133 32,225 -66,000 0.06% 455,447
2014-06-05 2014-06-03 13.533 98,225 +6,600 0.19% 1,329,312
2014-06-03 2014-05-29 13.667 91,625 +28,800 0.18% 1,252,208
2014-05-22 2014-05-20 12.200 62,825 -1,800 0.12% 766,465
2014-05-21 2014-05-19 12.867 64,625 +600 0.13% 831,508
2014-05-20 2014-05-16 13.267 64,025 +5,400 0.12% 849,398
2014-05-09 2014-05-07 13.067 58,625 +13,200 0.11% 766,033
2014-05-07 2014-05-02 13.200 45,425 +600 0.09% 599,610
2014-04-30 2014-04-28 13.333 44,825 +1,800 0.09% 597,667
2014-04-29 2014-04-25 13.733 43,025 +600 0.08% 590,877
2014-04-24 2014-04-22 14.133 42,425 +600 0.08% 599,607
2014-04-16 2014-04-14 14.533 41,825 -4,200 0.08% 607,857
2014-04-15 2014-04-11 14.400 46,025 +600 0.09% 662,760
2014-04-08 2014-04-04 14.267 45,425 -600 0.09% 648,063
2014-04-02 2014-03-31 14.333 46,025 +1,200 0.09% 659,692
2014-03-31 2014-03-27 13.933 44,825 -12,000 0.09% 624,562
2014-03-27 2014-03-25 13.933 56,825 -1,200 0.11% 791,762
2014-03-26 2014-03-24 15.133 58,025 -3,000 0.11% 878,112
2014-03-25 2014-03-21 15.200 61,025 -4,200 0.12% 927,580
2014-03-24 2014-03-20 14.867 65,225 +1,620 0.13% 969,678
2014-03-21 2014-03-19 14.533 63,605 -11,400 0.12% 924,393
2014-03-20 2014-03-18 15.267 75,005 +12,000 0.15% 1,145,076
2014-03-19 2014-03-17 13.200 63,005 -1,800 0.12% 831,666
2014-03-18 2014-03-14 12.800 64,805 -4,800 0.13% 829,504
2014-03-11 2014-03-07 12.333 69,605 -2,400 0.13% 858,462
2014-03-10 2014-03-06 12.733 72,005 +600 0.14% 916,864
2014-03-07 2014-03-05 12.800 71,405 +1,200 0.14% 913,984
2014-03-06 2014-03-04 13.333 70,205 +4,200 0.14% 936,067
2014-03-05 2014-03-03 13.333 66,005 -1,800 0.13% 880,067
2014-02-28 2014-02-26 13.067 67,805 -600 0.13% 885,985
2014-02-27 2014-02-25 13.333 68,405 -40,800 0.13% 912,067
2014-02-25 2014-02-21 12.800 109,205 +3,000 0.21% 1,397,824
2014-02-20 2014-02-18 13.000 106,205 -18,600 0.21% 1,380,665
2014-02-19 2014-02-17 13.200 124,805 +600 0.24% 1,647,426
2014-02-18 2014-02-14 13.733 124,205 +6,600 0.24% 1,705,749
2014-02-17 2014-02-13 13.067 117,605 +7,200 0.23% 1,536,705
2014-02-12 2014-02-10 13.600 110,405 +600 0.21% 1,501,508
2014-02-11 2014-02-07 13.733 109,805 +600 0.21% 1,507,989
2014-02-10 2014-02-06 13.533 109,205 +600 0.21% 1,477,908
2014-02-07 2014-02-05 13.333 108,605 -6,000 0.21% 1,448,067
2014-02-05 2014-01-30 12.800 114,605 +600 0.22% 1,466,944
2014-02-04 2014-01-28 13.333 114,005 +1,800 0.22% 1,520,067
2014-01-29 2014-01-27 13.067 112,205 +5,400 0.22% 1,466,145
2014-01-28 2014-01-24 13.467 106,805 -1,200 0.21% 1,438,307
2014-01-23 2014-01-21 13.533 108,005 -4,200 0.21% 1,461,668
2014-01-22 2014-01-20 13.467 112,205 -3,600 0.22% 1,511,027
2014-01-21 2014-01-17 13.733 115,805 +4,200 0.22% 1,590,389
2014-01-20 2014-01-16 13.467 111,605 -12,000 0.22% 1,502,947
2014-01-17 2014-01-15 12.067 123,605 +2,400 0.24% 1,491,500
2014-01-16 2014-01-14 12.267 121,205 -3,000 0.23% 1,486,781
2014-01-15 2014-01-13 12.467 124,205 +600 0.24% 1,548,422
2014-01-14 2014-01-10 11.667 123,605 -600 0.24% 1,442,058
2014-01-13 2014-01-09 11.200 124,205 +600 0.24% 1,391,096
2014-01-10 2014-01-08 11.333 123,605 +21,600 0.24% 1,400,857
2014-01-09 2014-01-07 11.000 102,005 +18,000 0.20% 1,122,055
2014-01-08 2014-01-06 11.467 84,005 -2,400 0.16% 963,257
2014-01-07 2014-01-03 11.267 86,405 +3,000 0.17% 973,496
2014-01-06 2014-01-02 11.800 83,405 -22,800 0.16% 984,179
2014-01-03 2013-12-31 11.667 106,205 -50,700 0.21% 1,239,058
2014-01-02 2013-12-27 10.200 156,905 +13,800 0.30% 1,600,431
2013-12-30 2013-12-24 8.867 143,105 -2,400 0.28% 1,268,864
2013-12-27 2013-12-20 8.867 145,505 -17,400 0.28% 1,290,144
2013-12-23 2013-12-19 9.667 162,905 -6,600 0.32% 1,574,748
2013-12-20 2013-12-18 9.067 169,505 +20,400 0.33% 1,536,845
2013-12-19 2013-12-17 8.200 149,105 -47,400 0.29% 1,222,661
2013-12-18 2013-12-16 8.133 196,505 +48,600 0.38% 1,598,241
2013-12-16 2013-12-12 7.000 147,905 -139,800 0.29% 1,035,335
2013-12-13 2013-12-11 6.600 287,705 -21,600 0.56% 1,898,853
2013-12-12 2013-12-10 6.733 309,305 +51,000 0.60% 2,082,654
2013-12-11 2013-12-09 6.800 258,305 +14,400 0.60% 1,756,474
2013-12-10 2013-12-06 7.000 243,905 -37,542 0.57% 1,707,335
2013-12-09 2013-12-05 7.000 281,447 +37,542 0.65% 1,970,129
2013-12-06 2013-12-04 7.200 243,905 +118,800 0.57% 1,756,116
2013-12-05 2013-12-03 6.400 125,105 -21,600 0.29% 800,672
2013-12-04 2013-12-02 5.933 146,705 -6,000 0.34% 870,450
2013-12-03 2013-11-29 5.667 152,705 -33,000 0.35% 865,328
2013-12-02 2013-11-28 5.333 185,705 +10,200 0.43% 990,427
2013-11-29 2013-11-27 5.200 175,505 +1,800 0.41% 912,626
2013-11-28 2013-11-26 5.133 173,705 +15,000 0.40% 891,686
2013-11-27 2013-11-25 5.067 158,705 +17,400 0.37% 804,105
2013-11-26 2013-11-22 5.000 141,305 +13,200 0.33% 706,525
2013-11-25 2013-11-21 4.933 128,105 -10,200 0.30% 631,985
2013-11-21 2013-11-19 5.867 138,305 -29,400 0.32% 811,389
2013-11-20 2013-11-18 4.400 167,705 +8,400 0.39% 737,902
2013-11-18 2013-11-14 4.400 159,305 +15,600 0.37% 700,942
2013-11-15 2013-11-13 4.333 143,705 +6,000 0.33% 622,722
2013-11-14 2013-11-12 4.467 137,705 +20,400 0.32% 615,082
2013-11-13 2013-11-11 4.467 117,305 -18,000 0.27% 523,962
2013-11-12 2013-11-08 4.533 135,305 -1,800 0.31% 613,383
2013-11-08 2013-11-06 4.333 137,105 -30,000 0.32% 594,122
2013-11-07 2013-11-05 4.200 167,105 +9,000 0.39% 701,841
2013-11-06 2013-11-04 4.400 158,105 +7,800 0.37% 695,662
2013-11-05 2013-11-01 4.400 150,305 +9,000 0.35% 661,342
2013-11-04 2013-10-31 4.400 141,305 +24,600 0.33% 621,742
2013-11-01 2013-10-30 4.667 116,705 -120,600 0.27% 544,623
2013-10-31 2013-10-29 4.133 237,305 +69,000 0.55% 980,861
2013-10-30 2013-10-28 3.667 168,305 -15,000 0.39% 617,118
2013-10-29 2013-10-25 3.667 183,305 +30,000 0.43% 672,118
2013-10-28 2013-10-24 3.667 153,305 -39,000 0.36% 562,118
2013-10-25 2013-10-23 3.733 192,305 +27,000 0.45% 717,939
2013-10-24 2013-10-22 3.733 165,305 -34,200 0.38% 617,139
2013-10-23 2013-10-21 3.667 199,505 +22,800 0.46% 731,518
2013-10-22 2013-10-18 3.800 176,705 +26,400 0.41% 671,479
2013-10-21 2013-10-17 3.800 150,305 -7,800 0.35% 571,159
2013-10-18 2013-10-16 3.733 158,105 +9,000 0.37% 590,259
2013-10-17 2013-10-15 3.733 149,105 +12,600 0.35% 556,659
2013-10-16 2013-10-11 3.733 136,505 -11,400 0.32% 509,619
2013-10-15 2013-10-10 3.800 147,905 -12,300 0.34% 562,039
2013-10-11 2013-10-09 3.733 160,205 +6,000 0.37% 598,099
2013-10-10 2013-10-08 3.733 154,205 +3,000 0.36% 575,699
2013-10-09 2013-10-07 3.867 151,205 +24,000 0.35% 584,659
2013-10-08 2013-10-04 4.067 127,205 -18,000 0.30% 517,300
2013-10-04 2013-10-02 4.133 145,205 +9,000 0.34% 600,181
2013-10-03 2013-09-30 4.133 136,205 +9,000 0.32% 562,981
2013-09-30 2013-09-26 4.333 127,205 -7,200 0.30% 551,222
2013-09-26 2013-09-24 4.333 134,405 -18,600 0.31% 582,422
2013-09-25 2013-09-23 4.333 153,005 +6,600 0.36% 663,022
2013-09-23 2013-09-18 4.333 146,405 -22,200 0.34% 634,422
2013-09-17 2013-09-13 4.333 168,605 +22,200 0.39% 730,622
2013-09-16 2013-09-12 4.400 146,405 -16,200 0.34% 644,182
2013-09-13 2013-09-11 4.400 162,605 +27,000 0.38% 715,462
2013-09-11 2013-09-09 4.400 135,605 -39,000 0.32% 596,662
2013-09-10 2013-09-06 4.533 174,605 +84,000 0.41% 791,543
2013-08-30 2013-08-28 4.333 90,605 -43,200 0.21% 392,622
2013-08-29 2013-08-27 4.400 133,805 +18,600 0.31% 588,742
2013-08-28 2013-08-26 4.400 115,205 -39,600 0.27% 506,902
2013-08-27 2013-08-23 4.400 154,805 -16,200 0.36% 681,142
2013-08-26 2013-08-22 4.400 171,005 +25,800 0.40% 752,422
2013-08-22 2013-08-20 4.467 145,205 +6,000 0.34% 648,582
2013-08-20 2013-08-16 4.533 139,205 +9,000 0.32% 631,063
2013-08-19 2013-08-15 4.600 130,205 -18,000 0.30% 598,943
2013-08-16 2013-08-13 4.733 148,205 -22,800 0.34% 701,504
2013-08-15 2013-08-12 4.733 171,005 -33,000 0.40% 809,424
2013-08-13 2013-08-09 4.933 204,005 +31,200 0.47% 1,006,425
2013-08-12 2013-08-08 4.667 172,805 -18,600 0.40% 806,423
2013-08-09 2013-08-07 4.400 191,405 -300 0.44% 842,182
2013-08-08 2013-08-06 4.400 191,705 +103,800 0.45% 843,502
2013-08-07 2013-08-05 4.467 87,905 -33,000 0.20% 392,642
2013-08-06 2013-08-02 4.467 120,905 +33,000 0.28% 540,042
2013-08-05 2013-08-01 4.600 87,905 -50,946 0.20% 404,363
2013-08-02 2013-07-31 4.667 138,851 +51,000 0.32% 647,971
2013-08-01 2013-07-30 4.800 87,851 +1,800 0.20% 421,685
2013-07-31 2013-07-29 5.133 86,051 -87,600 0.20% 441,728
2013-07-30 2013-07-26 5.200 173,651 +92,400 0.40% 902,985
2013-07-29 2013-07-25 5.000 81,251 +40,200 0.19% 406,255
2013-07-26 2013-07-24 5.200 41,051 -22,800 0.10% 213,465
2013-07-25 2013-07-23 5.267 63,851 +15,000 0.15% 336,282
2013-07-24 2013-07-22 5.400 48,851 +6,000 0.11% 263,795
2013-07-23 2013-07-19 5.467 42,851 -25,200 0.10% 234,252
2013-07-22 2013-07-18 5.533 68,051 +11,400 0.16% 376,549
2013-07-19 2013-07-17 5.667 56,651 +34,308 0.13% 321,022
2013-07-18 2013-07-16 6.000 22,343 -61,800 0.16% 134,058
2013-07-17 2013-07-15 6.733 84,143 -31,200 0.59% 566,563
2013-07-16 2013-07-12 7.000 115,343 -75,000 0.80% 807,401
2013-07-15 2013-07-11 6.800 190,343 +134,400 1.33% 1,294,332
2013-07-12 2013-07-10 6.400 55,943 +35,400 0.39% 358,035
2013-07-11 2013-07-09 6.333 20,543 -24,000 0.14% 130,106
2013-07-10 2013-07-08 6.067 44,543 -17,400 0.31% 270,228
2013-07-09 2013-07-05 6.067 61,943 +29,400 0.43% 375,788
2013-07-08 2013-07-04 6.000 32,543 -30,000 0.23% 195,258
2013-07-05 2013-07-03 6.000 62,543 -8,400 0.44% 375,258
2013-07-04 2013-07-02 6.067 70,943 -600 0.49% 430,388
2013-07-03 2013-06-28 6.133 71,543 +7,200 0.50% 438,797
2013-07-02 2013-06-27 6.133 64,343 +7,800 0.45% 394,637
2013-06-28 2013-06-26 6.200 56,543 +4,200 0.39% 350,567
2013-06-27 2013-06-25 6.200 52,343 +7,800 0.37% 324,527
2013-06-26 2013-06-24 6.267 44,543 +2,400 0.31% 279,136
2013-06-25 2013-06-21 6.400 42,143 +10,800 0.29% 269,715
2013-06-24 2013-06-20 6.400 31,343 +4,800 0.22% 200,595
2013-06-21 2013-06-19 6.467 26,543 -21,000 0.19% 171,645
2013-06-20 2013-06-18 6.600 47,543 -16,800 0.33% 313,784
2013-06-19 2013-06-17 6.267 64,343 -9,000 0.45% 403,216
2013-06-18 2013-06-14 6.267 73,343 +73,343 0.51% 459,616
2013-06-17 2013-06-13 6.267 0 -1,131,236
2013-06-03 2013-05-30 6.602 1,131,236 +1,018,112 6.62% 7,468,851
2013-05-31 2013-05-29 6.546 113,124 +42,894 0.66% 740,558
2013-05-30 2013-05-28 6.435 70,230 +2,145 0.43% 451,897
2013-05-29 2013-05-27 6.546 68,085 -35,245 0.42% 445,714
2013-05-28 2013-05-24 6.714 103,330 -34,672 0.63% 693,787
2013-05-27 2013-05-23 6.267 138,002 +58,264 0.84% 864,813
2013-05-23 2013-05-21 6.379 79,738 +45,753 0.49% 508,615
2013-05-22 2013-05-20 6.267 33,985 +4,289 0.21% 212,973
2013-05-15 2013-05-13 6.323 29,696 -286 0.18% 187,756
2013-05-14 2013-05-10 6.323 29,982 +8,937 0.18% 189,565
2013-05-10 2013-05-08 6.267 21,045 -18,588 0.13% 131,882
2013-05-09 2013-05-07 6.323 39,633 +4,290 0.24% 250,584
2013-05-08 2013-05-06 6.267 35,343 +10,723 0.22% 221,483
2013-05-07 2013-05-03 6.267 24,620 -19,659 0.15% 154,285
2013-05-03 2013-04-30 6.379 44,279 +23,234 0.27% 282,437
2013-05-02 2013-04-29 6.267 21,045 -11,081 0.13% 131,882
2013-04-29 2013-04-25 6.379 32,126 +11,081 0.20% 204,918
2013-04-26 2013-04-24 6.435 21,045 -10,723 0.13% 135,415
2013-04-25 2013-04-23 6.490 31,768 +4,646 0.19% 206,189
2013-04-24 2013-04-22 6.435 27,122 +7,864 0.17% 174,517
2013-04-23 2013-04-19 6.323 19,258 -16,085 0.12% 121,761
2013-04-22 2013-04-18 6.267 35,343 -7,149 0.22% 221,483
2013-04-19 2013-04-17 6.323 42,492 +11,796 0.26% 268,661
2013-04-18 2013-04-16 6.211 30,696 -7,149 0.19% 190,644
2013-04-17 2013-04-15 6.267 37,845 +9,651 0.23% 237,162
2013-04-16 2013-04-12 6.323 28,194 -13,226 0.17% 178,260
2013-04-15 2013-04-11 6.379 41,420 +6,077 0.28% 264,200
2013-04-12 2013-04-10 6.435 35,343 +10,723 0.24% 227,415
2013-04-11 2013-04-09 6.323 24,620 -8,578 0.16% 155,663
2013-04-09 2013-04-05 6.323 33,198 -2,145 0.22% 209,898
2013-04-08 2013-04-03 6.435 35,343 -11,438 0.24% 227,415
2013-04-05 2013-04-02 6.826 46,781 -358 0.31% 319,336
2013-04-03 2013-03-28 7.162 47,139 -22,876 0.31% 337,605
2013-04-02 2013-03-27 6.211 70,015 +26,451 0.47% 434,843
2013-03-28 2013-03-26 6.211 43,564 -11,081 0.29% 270,564
2013-03-27 2013-03-25 6.379 54,645 -4,647 0.42% 348,557
2013-03-26 2013-03-22 7.274 59,292 -28,238 0.45% 431,279
2013-03-25 2013-03-21 5.987 87,530 +5,719 0.67% 524,034
2013-03-22 2013-03-20 6.043 81,811 +5,362 0.62% 494,372
2013-03-21 2013-03-19 5.987 76,449 -15,013 0.58% 457,693
2013-03-20 2013-03-18 5.931 91,462 +3,217 0.70% 542,457
2013-03-19 2013-03-15 6.043 88,245 -5,362 0.67% 533,252
2013-03-18 2013-03-14 6.155 93,607 +6,792 0.71% 576,129
2013-03-15 2013-03-13 6.155 86,815 +5,719 0.66% 534,326
2013-03-14 2013-03-12 6.211 81,096 -7,507 0.62% 503,664
2013-03-13 2013-03-11 6.267 88,603 +7,864 0.67% 555,245
2013-03-12 2013-03-08 6.267 80,739 +3,932 0.61% 505,964
2013-03-11 2013-03-07 6.267 76,807 -13,225 0.58% 481,324
2013-03-08 2013-03-06 6.267 90,032 +5,719 0.69% 564,201
2013-03-07 2013-03-05 6.099 84,313 +2,859 0.64% 514,209
2013-03-06 2013-03-04 6.211 81,454 -9,293 0.62% 505,888
2013-03-05 2013-03-01 6.211 90,747 -6,077 0.69% 563,604
2013-03-04 2013-02-28 6.211 96,824 -2,144 0.74% 601,346
2013-03-01 2013-02-27 6.155 98,968 +12,153 0.75% 609,124
2013-02-28 2013-02-26 6.155 86,815 +8,578 0.66% 534,326
2013-02-27 2013-02-25 6.267 78,237 -7,148 0.60% 490,285
2013-02-26 2013-02-22 6.211 85,385 +12,510 0.65% 530,302
2013-02-25 2013-02-21 6.155 72,875 -12,510 0.55% 448,528
2013-02-22 2013-02-20 6.267 85,385 -5,362 0.65% 535,079
2013-02-21 2013-02-19 6.323 90,747 +5,004 0.69% 573,759
2013-02-19 2013-02-15 6.435 85,743 +8,579 0.65% 551,715
2013-02-18 2013-02-14 6.323 77,164 +1,787 0.59% 487,879
2013-02-14 2013-02-07 6.211 75,377 +6,434 0.57% 468,145
2013-02-08 2013-02-06 6.267 68,943 -65,413 0.52% 432,043
2013-02-07 2013-02-05 6.099 134,356 +101,515 1.02% 819,412
2013-02-06 2013-02-04 6.826 32,841 -79,353 0.25% 224,179
2013-02-05 2013-02-01 6.043 112,194 -7,149 0.85% 677,972
2013-02-04 2013-01-31 6.043 119,343 +8,579 0.91% 721,173
2013-02-01 2013-01-30 6.099 110,764 +3,932 0.84% 675,529
2013-01-31 2013-01-29 5.987 106,832 +5,004 0.81% 639,593
2013-01-30 2013-01-28 6.099 101,828 -7,149 0.77% 621,030
2013-01-29 2013-01-25 6.099 108,977 +3,932 0.83% 664,630
2013-01-28 2013-01-24 6.211 105,045 -3,517 0.80% 652,404
2013-01-25 2013-01-23 6.267 108,562 +15,370 0.83% 680,322
2013-01-24 2013-01-22 6.267 93,192 -8,221 0.71% 584,003
2013-01-23 2013-01-21 6.211 101,413 +3,217 0.77% 629,847
2013-01-22 2013-01-18 6.267 98,196 +7,506 0.75% 615,362
2013-01-21 2013-01-17 6.267 90,690 -7,149 0.69% 568,324
2013-01-18 2013-01-16 6.267 97,839 -20,732 0.74% 613,124
2013-01-17 2013-01-15 6.211 118,571 +5,004 0.90% 736,411
2013-01-16 2013-01-14 6.267 113,567 +6,749 0.86% 711,687
2013-01-15 2013-01-11 6.267 106,818 +12,511 0.81% 669,393
2013-01-14 2013-01-10 6.267 94,307 +29,310 0.72% 590,991
2013-01-11 2013-01-09 6.435 64,997 -19,302 0.49% 418,225
2013-01-10 2013-01-08 6.379 84,299 +8,579 0.64% 537,707
2013-01-09 2013-01-07 6.435 75,720 -33,600 0.58% 487,222
2013-01-08 2013-01-04 6.435 109,320 +8,579 0.83% 703,422
2013-01-07 2013-01-03 6.435 100,741 +18,587 0.77% 648,220
2013-01-04 2013-01-02 6.323 82,154 +2,859 0.63% 519,428
2013-01-03 2012-12-31 6.323 79,295 +4,647 0.60% 501,352
2013-01-02 2012-12-27 6.323 74,648 +4,290 0.57% 471,971
2012-12-28 2012-12-24 6.267 70,358 -13,941 0.54% 440,910
2012-12-27 2012-12-20 6.267 84,299 +10,366 0.64% 528,274
2012-12-21 2012-12-19 6.323 73,933 -6,791 0.56% 467,450
2012-12-20 2012-12-18 6.211 80,724 +12,510 0.61% 501,354
2012-12-19 2012-12-17 6.267 68,214 -12,153 0.52% 427,474
2012-12-18 2012-12-14 6.323 80,367 -1,787 0.61% 508,130
2012-12-17 2012-12-13 6.323 82,154 -12,153 0.63% 519,428
2012-12-14 2012-12-12 6.323 94,307 +13,583 0.72% 596,267
2012-12-13 2012-12-11 6.155 80,724 +1,787 0.61% 496,837
2012-12-12 2012-12-10 6.043 78,937 +8,936 0.60% 477,005
2012-12-11 2012-12-07 6.155 70,001 -29,311 0.53% 430,839
2012-12-10 2012-12-06 6.267 99,312 +26,451 0.76% 622,355
2012-12-07 2012-12-05 7.218 72,861 +35,745 0.55% 525,900
2012-12-06 2012-12-04 9.792 37,116 +1,787 0.28% 363,428
2012-12-05 2012-12-03 10.239 35,329 -9,293 0.27% 361,744
2012-12-04 2012-11-30 10.295 44,622 +12,510 0.34% 459,394
2012-12-03 2012-11-29 10.127 32,112 +6,792 0.24% 325,210
2012-11-30 2012-11-28 10.239 25,320 -17,872 0.19% 259,259
2012-11-29 2012-11-27 9.960 43,192 -13,226 0.33% 430,172
2012-11-28 2012-11-26 9.848 56,418 -16,800 0.43% 555,583
2012-11-27 2012-11-23 9.960 73,218 +12,868 0.56% 729,216
2012-11-26 2012-11-22 9.960 60,350 -3,574 0.46% 601,057
2012-11-23 2012-11-21 10.015 63,924 -6,792 0.49% 640,229
2012-11-22 2012-11-20 10.127 70,716 +715 0.54% 716,168
2012-11-21 2012-11-19 10.127 70,001 +21,447 0.53% 708,927
2012-11-20 2012-11-16 10.127 48,554 +5,362 0.37% 491,725
2012-11-19 2012-11-15 10.407 43,192 -9,652 0.33% 449,505
2012-11-16 2012-11-14 10.743 52,844 -6,434 0.40% 567,696
2012-11-15 2012-11-13 10.799 59,278 +11,081 0.45% 640,132
2012-11-14 2012-11-12 11.190 48,197 +6,792 0.37% 539,347
2012-11-13 2012-11-09 11.302 41,405 +3,217 0.32% 467,975
2012-11-12 2012-11-08 11.414 38,188 -23,234 0.29% 435,889
2012-11-09 2012-11-07 11.750 61,422 -15,728 0.47% 721,709
2012-11-08 2012-11-06 11.638 77,150 +13,583 0.59% 897,879
2012-11-07 2012-11-05 11.862 63,567 +17,515 0.48% 754,026
2012-11-06 2012-11-02 11.750 46,052 +13,225 0.35% 541,111
2012-11-05 2012-11-01 11.806 32,827 -16,438 0.25% 387,554
2012-11-02 2012-10-31 11.806 49,265 -18,230 0.37% 581,620
2012-11-01 2012-10-30 11.582 67,495 +13,940 0.51% 781,737
2012-10-31 2012-10-29 11.918 53,555 -8,221 0.41% 638,261
2012-10-30 2012-10-26 11.862 61,776 +7,864 0.47% 732,781
2012-10-29 2012-10-25 12.086 53,912 -16,443 0.41% 651,565
2012-10-26 2012-10-24 12.310 70,355 +20,375 0.54% 866,037
2012-10-25 2012-10-22 12.142 49,980 +5,361 0.38% 606,841
2012-10-24 2012-10-19 12.254 44,619 +6,792 0.34% 546,742
2012-10-22 2012-10-18 12.254 37,827 -25,021 0.29% 463,516
2012-10-19 2012-10-17 12.365 62,848 -22,877 0.48% 777,145
2012-10-18 2012-10-16 12.421 85,725 +43,251 0.65% 1,064,827
2012-10-17 2012-10-15 12.365 42,474 -17,157 0.32% 525,211
2012-10-16 2012-10-12 12.477 59,631 +15,370 0.45% 744,039
2012-10-15 2012-10-11 12.925 44,261 -715 0.34% 572,073
2012-10-12 2012-10-10 12.254 44,976 +6,434 0.34% 551,117
2012-10-11 2012-10-09 12.310 38,542 +6,434 0.29% 474,434
2012-10-10 2012-10-08 12.310 32,108 -10,723 0.24% 395,234
2012-10-09 2012-10-05 12.254 42,831 -19,303 0.33% 524,833
2012-10-08 2012-10-04 12.310 62,134 +19,660 0.47% 764,840
2012-10-05 2012-10-03 12.421 42,474 +10,366 0.32% 527,588
2012-10-04 2012-09-28 12.365 32,108 -42,894 0.24% 397,031
2012-10-03 2012-09-27 12.310 75,002 +24,664 0.57% 923,239
2012-09-28 2012-09-26 12.142 50,338 -6,434 0.38% 611,187
2012-09-27 2012-09-25 12.198 56,772 -17,515 0.43% 692,483
2012-09-26 2012-09-24 13.429 74,287 -7,864 0.57% 997,568
2012-09-25 2012-09-21 13.317 82,151 +19,303 0.63% 1,093,977
2012-09-24 2012-09-20 13.261 62,848 +4,646 0.48% 833,409
2012-09-21 2012-09-19 13.205 58,202 -19,659 0.44% 768,544
2012-09-20 2012-09-18 13.205 77,861 +9,651 0.59% 1,028,136
2012-09-19 2012-09-17 13.093 68,210 +26,808 0.52% 893,064
2012-09-18 2012-09-14 13.093 41,402 -3,932 0.32% 542,070
2012-09-17 2012-09-13 12.981 45,334 -4,646 0.34% 588,478
2012-09-14 2012-09-12 13.093 49,980 +10,008 0.38% 654,381
2012-09-13 2012-09-11 13.205 39,972 +7,364 0.30% 527,821
2012-09-12 2012-09-10 13.205 32,608 +5,004 0.25% 430,581
2012-09-11 2012-09-07 13.149 27,604 -41,107 0.21% 362,960
2012-09-10 2012-09-06 12.813 68,711 -9,651 0.52% 880,401
2012-09-07 2012-09-05 12.645 78,362 +26,451 0.60% 990,906
2012-09-06 2012-09-04 13.429 51,911 -17,157 0.39% 697,091
2012-09-05 2012-09-03 13.485 69,068 +22,877 0.53% 931,349
2012-09-04 2012-08-31 13.429 46,191 -10,009 0.35% 620,279
2012-09-03 2012-08-30 13.764 56,200 -5,004 0.43% 773,553
2012-08-31 2012-08-29 13.932 61,204 +7,149 0.47% 852,703
2012-08-30 2012-08-28 13.373 54,055 +15,370 0.41% 722,857
2012-08-29 2012-08-27 13.373 38,685 -5,362 0.29% 517,320
2012-08-28 2012-08-24 13.261 44,047 -5,361 0.34% 584,095
2012-08-27 2012-08-23 13.540 49,408 +16,442 0.38% 669,008
2012-08-24 2012-08-22 13.988 32,966 -16,800 0.25% 461,132
2012-08-23 2012-08-21 13.988 49,766 +6,792 0.38% 696,132
2012-08-22 2012-08-20 13.988 42,974 +3,574 0.33% 601,124
2012-08-21 2012-08-17 15.107 39,400 -9,294 0.30% 595,221
2012-08-20 2012-08-16 15.667 48,694 -11,438 0.37% 762,873
2012-08-17 2012-08-15 14.268 60,132 +34,315 0.46% 857,955
2012-08-16 2012-08-14 14.548 25,817 -64,698 0.20% 375,576
2012-08-15 2012-08-13 13.149 90,515 +52,187 0.69% 1,190,164
2012-08-14 2012-08-10 11.302 38,328 -29,310 0.29% 433,198
2012-08-13 2012-08-09 10.743 67,638 -13,583 0.51% 726,625
2012-08-10 2012-08-08 10.855 81,221 -5,719 0.62% 881,635
2012-08-09 2012-08-07 10.855 86,940 +8,221 0.66% 943,713
2012-08-08 2012-08-06 10.799 78,719 +24,306 0.60% 850,071
2012-08-07 2012-08-03 10.799 54,413 +20,732 0.41% 587,596
2012-08-06 2012-08-02 10.855 33,681 -48,970 0.26% 365,599
2012-08-03 2012-08-01 10.855 82,651 -111,847 0.63% 897,157
2012-07-20 2012-07-18 12.310 194,498 +155,598 1.48% 2,394,178
2012-07-19 2012-07-17 9.512 38,900 -6,863 0.30% 370,013
2012-07-18 2012-07-16 9.512 45,763 -14,297 0.35% 435,293
2012-07-17 2012-07-13 8.952 60,060 +10,437 0.46% 537,680
2012-07-16 2012-07-12 8.952 49,623 +715 0.38% 444,244
2012-07-13 2012-07-11 9.512 48,908 +2,788 0.37% 465,208
2012-07-12 2012-07-10 9.792 46,120 -5,862 0.35% 451,592
2012-07-11 2012-07-09 9.232 51,982 +7,864 0.40% 479,905
2012-07-10 2012-07-06 9.512 44,118 -9,079 0.34% 419,646
2012-07-09 2012-07-05 9.232 53,197 +4,217 0.40% 491,122
2012-07-06 2012-07-04 8.952 48,980 +930 0.37% 438,488
2012-07-05 2012-07-03 8.952 48,050 +1,430 0.37% 430,162
2012-07-04 2012-06-29 8.952 46,620 -5,720 0.35% 417,360
2012-06-29 2012-06-27 8.673 52,340 +4,790 0.40% 453,925
2012-06-28 2012-06-26 8.952 47,550 +787 0.36% 425,686
2012-06-27 2012-06-25 9.512 46,763 +2,430 0.36% 444,805
2012-06-25 2012-06-21 9.512 44,333 +1,430 0.34% 421,691
2012-06-22 2012-06-20 9.512 42,903 +2,717 0.33% 408,089
2012-06-21 2012-06-19 9.512 40,186 -6,792 0.31% 382,245
2012-06-20 2012-06-18 9.512 46,978 +4,004 0.36% 446,850
2012-06-19 2012-06-15 9.512 42,974 -4,218 0.33% 408,765
2012-06-18 2012-06-14 9.792 47,192 +4,361 0.36% 462,088
2012-06-15 2012-06-13 10.911 42,831 -8,436 0.33% 467,317
2012-06-14 2012-06-12 11.190 51,267 +6,863 0.39% 573,702
2012-06-13 2012-06-11 11.470 44,404 +2,430 0.34% 509,324
2012-06-12 2012-06-08 11.470 41,974 +4,290 0.32% 481,452
2012-06-11 2012-06-07 11.190 37,684 -10,509 0.29% 421,702
2012-06-08 2012-06-06 11.190 48,193 +8,150 0.37% 539,303
2012-06-07 2012-06-05 10.911 40,043 +5,290 0.30% 436,898
2012-06-06 2012-06-04 11.470 34,753 -16,514 0.26% 398,625
2012-06-05 2012-06-01 12.589 51,267 +12,439 0.39% 645,415
2012-06-04 2012-05-31 12.589 38,828 -2,574 0.30% 488,817
2012-06-01 2012-05-30 12.869 41,402 +5,577 0.32% 532,804
2012-05-31 2012-05-29 13.429 35,825 -4,290 0.27% 481,079
2012-05-30 2012-05-28 13.149 40,115 +143 0.31% 527,464
2012-05-29 2012-05-25 13.149 39,972 -1,287 0.30% 525,584
2012-05-28 2012-05-24 12.869 41,259 +2,931 0.31% 530,964
2012-05-25 2012-05-23 13.708 38,328 +2,860 0.29% 525,413
2012-05-24 2012-05-22 14.268 35,468 -3,575 0.27% 506,052
2012-05-23 2012-05-21 13.988 39,043 -3,574 0.30% 546,137
2012-05-22 2012-05-18 13.988 42,617 +5,505 0.32% 596,131
2012-05-21 2012-05-17 15.107 37,112 -7,582 0.28% 560,656
2012-05-18 2012-05-16 15.387 44,694 +2,216 0.34% 687,702
2012-05-17 2012-05-15 16.226 42,478 +3,932 0.32% 689,256
2012-05-16 2012-05-14 17.905 38,546 +3,431 0.29% 690,157
2012-05-15 2012-05-11 20.702 35,115 -3,646 0.27% 726,964
2012-05-14 2012-05-10 22.381 38,761 +429 0.29% 867,508
2012-05-10 2012-05-08 26.018 38,332 +31,148 0.29% 997,317
2012-05-09 2012-05-07 42.244 7,184 +3,217 0.16% 303,481
2012-05-08 2012-05-04 46.161 3,967 -2,502 0.09% 183,120
2012-05-07 2012-05-03 44.762 6,469 -71 0.15% 289,565
2012-05-04 2012-05-02 44.482 6,540 -8,436 0.15% 290,913
2012-05-03 2012-04-30 44.482 14,976 +12,010 0.34% 666,165
2012-05-02 2012-04-27 42.524 2,966 +572 0.07% 126,126
2012-04-30 2012-04-26 42.804 2,394 -4,361 0.05% 102,472
2012-04-27 2012-04-25 42.244 6,755 +501 0.15% 285,359
2012-04-26 2012-04-24 41.964 6,254 +1,172 0.14% 262,445
2012-04-25 2012-04-23 43.363 5,082 -357 0.12% 220,371
2012-04-24 2012-04-20 41.964 5,439 -1,001 0.12% 228,244
2012-04-23 2012-04-19 42.244 6,440 -286 0.15% 272,052
2012-04-20 2012-04-18 43.643 6,726 -1,359 0.15% 293,542
2012-04-19 2012-04-17 43.363 8,085 +1,859 0.18% 350,591
2012-04-18 2012-04-16 42.804 6,226 -2,073 0.14% 266,495
2012-04-17 2012-04-13 42.804 8,299 +1,215 0.19% 355,227
2012-04-16 2012-04-12 42.244 7,084 +858 0.16% 299,257
2012-04-13 2012-04-11 41.964 6,226 +1,644 0.14% 261,270
2012-04-12 2012-04-10 41.964 4,582 -6,148 0.10% 192,280
2012-04-11 2012-04-05 36.183 10,730 +1,144 0.24% 388,239
2012-04-10 2012-04-03 36.183 9,586 +9,586 0.22% 346,846
2012-04-05 2012-04-02 36.183 0 -58,738
2012-03-22 2012-03-20 39.454 58,738 +46,990 1.00% 2,317,470
2012-03-21 2012-03-19 40.417 11,748 -727 0.20% 474,815
2012-03-20 2012-03-16 43.304 12,475 -520 0.25% 540,212
2012-03-19 2012-03-15 43.304 12,995 +208 0.27% 562,730
2012-03-16 2012-03-14 43.304 12,787 +1,143 0.26% 553,723
2012-03-15 2012-03-13 43.304 11,644 +832 0.24% 504,227
2012-03-14 2012-03-12 43.304 10,812 -3,378 0.22% 468,198
2012-03-13 2012-03-09 42.341 14,190 +728 0.29% 600,823
2012-03-12 2012-03-08 43.304 13,462 +1,091 0.27% 582,953
2012-03-08 2012-03-06 38.492 12,371 +1,091 0.25% 476,185
2012-03-07 2012-03-05 39.454 11,280 -2,494 0.23% 445,045
2012-03-06 2012-03-02 40.417 13,774 +1,559 0.28% 556,699
2012-03-05 2012-03-01 40.417 12,215 +1,091 0.25% 493,690
2012-03-02 2012-02-29 41.379 11,124 -5,747 0.23% 460,300
2012-03-01 2012-02-28 37.530 16,871 +4,261 0.34% 633,165
2012-02-29 2012-02-27 38.492 12,610 +623 0.26% 485,385
2012-02-28 2012-02-24 38.492 11,987 -1,974 0.24% 461,404
2012-02-27 2012-02-23 39.454 13,961 -1,954 0.29% 550,822
2012-02-24 2012-02-22 40.417 15,915 +3,928 0.32% 643,231
2012-02-23 2012-02-21 41.379 11,987 -1,662 0.24% 496,010
2012-02-22 2012-02-20 40.417 13,649 -4,261 0.28% 551,647
2012-02-21 2012-02-17 40.417 17,910 -1,767 0.37% 723,863
2012-02-20 2012-02-16 42.341 19,677 +3,014 0.40% 833,149
2012-02-17 2012-02-15 38.492 16,663 +1,663 0.34% 641,393
2012-02-16 2012-02-14 42.341 15,000 +1,662 0.31% 635,119
2012-02-15 2012-02-13 45.228 13,338 +1,861 0.27% 603,253
2012-02-14 2012-02-10 46.190 11,477 -2,692 0.23% 530,128
2012-02-10 2012-02-08 48.115 14,169 +1,975 0.29% 681,743
2012-02-09 2012-02-07 48.115 12,194 +93 0.25% 586,715
2012-02-08 2012-02-06 49.077 12,101 +1,559 0.25% 593,885
2012-02-07 2012-02-03 51.002 10,542 +3,632 0.22% 537,663
2012-02-06 2012-02-02 51.964 6,910 -11,847 0.14% 359,073
2012-02-03 2012-02-01 49.077 18,757 +8,667 0.38% 920,544
2012-02-02 2012-01-31 49.077 10,090 -9,519 0.21% 495,191
2012-02-01 2012-01-30 46.190 19,609 +1,891 0.40% 905,749
2012-01-31 2012-01-27 46.190 17,718 +3,876 0.36% 818,403
2012-01-30 2012-01-26 48.115 13,842 +572 0.28% 666,009
2012-01-27 2012-01-20 43.304 13,270 -14,847 0.27% 574,638
2012-01-26 2012-01-19 29.831 28,117 +15,328 0.57% 838,768
2012-01-20 2012-01-18 30.794 12,789 -2,078 0.26% 393,820
2012-01-19 2012-01-17 30.794 14,867 +2,078 0.30% 457,809
2012-01-17 2012-01-13 30.794 12,789 -4,676 0.26% 393,820
2012-01-13 2012-01-11 29.831 17,465 +1,974 0.36% 521,005
2012-01-12 2012-01-10 29.831 15,491 -52 0.32% 462,117
2012-01-11 2012-01-09 29.831 15,543 -1,039 0.32% 463,669
2012-01-09 2012-01-05 31.756 16,582 +1,767 0.34% 526,577
2012-01-06 2012-01-04 30.794 14,815 +1,818 0.30% 456,208
2012-01-05 2012-01-03 32.718 12,997 +572 0.27% 425,239
2012-01-04 2011-12-30 32.718 12,425 -863 0.25% 406,524
2012-01-03 2011-12-29 32.718 13,288 -12,543 0.27% 434,760
2011-12-28 2011-12-22 30.794 25,831 +957 0.53% 795,431
2011-12-23 2011-12-21 30.794 24,874 +3,844 0.51% 765,961
2011-12-22 2011-12-20 32.718 21,030 +7,119 0.43% 688,065
2011-12-21 2011-12-19 26.944 13,911 +1,351 0.28% 374,824
2011-12-19 2011-12-15 26.944 12,560 +935 0.26% 338,422
2011-12-16 2011-12-14 26.944 11,625 +416 0.24% 313,229
2011-12-15 2011-12-13 26.944 11,209 -2,702 0.23% 302,020
2011-12-14 2011-12-12 27.907 13,911 -863 0.28% 388,211
2011-12-13 2011-12-09 27.907 14,774 +1,663 0.30% 412,294
2011-12-12 2011-12-08 27.907 13,111 +2,006 0.27% 365,885
2011-12-09 2011-12-07 27.907 11,105 -15,224 0.23% 309,904
2011-12-08 2011-12-06 25.020 26,329 +11,015 0.54% 658,747
2011-12-07 2011-12-05 26.944 15,314 +1,351 0.31% 412,627
2011-12-06 2011-12-02 27.907 13,963 -3,377 0.29% 389,662
2011-12-05 2011-12-01 27.907 17,340 +2,286 0.35% 483,903
2011-12-02 2011-11-30 26.944 15,054 -520 0.31% 405,622
2011-12-01 2011-11-29 26.944 15,574 +3,377 0.32% 419,633
2011-11-30 2011-11-28 28.869 12,197 -5,715 0.25% 352,116
2011-11-29 2011-11-25 30.794 17,912 +4,261 0.37% 551,576
2011-11-28 2011-11-24 30.794 13,651 +1,091 0.28% 420,364
2011-11-25 2011-11-23 32.718 12,560 -676 0.26% 410,941
2011-11-24 2011-11-22 33.681 13,236 -1,143 0.27% 445,796
2011-11-22 2011-11-18 37.530 14,379 +1,455 0.29% 539,640
2011-11-21 2011-11-17 37.530 12,924 -520 0.26% 485,035
2011-11-18 2011-11-16 37.530 13,444 -4,468 0.27% 504,550
2011-11-17 2011-11-15 38.492 17,912 -10 0.37% 689,470
2011-11-16 2011-11-14 39.454 17,922 -52 0.37% 707,101
2011-11-15 2011-11-11 38.492 17,974 +2,660 0.37% 691,856
2011-11-14 2011-11-10 38.492 15,314 +4,053 0.31% 589,467
2011-11-11 2011-11-09 43.304 11,261 -2,858 0.23% 487,642
2011-11-10 2011-11-08 43.304 14,119 +312 0.29% 611,403
2011-11-09 2011-11-07 43.304 13,807 -655 0.28% 597,892
2011-11-08 2011-11-04 45.228 14,462 -5,508 0.30% 654,090
2011-11-07 2011-11-03 45.228 19,970 +5,248 0.41% 903,207
2011-11-04 2011-11-02 46.190 14,722 +2,390 0.30% 680,016
2011-11-03 2011-11-01 46.190 12,332 -4,572 0.25% 569,621
2011-11-02 2011-10-31 46.190 16,904 +831 0.35% 780,804
2011-11-01 2011-10-28 44.266 16,073 +3,461 0.33% 711,485
2011-10-31 2011-10-27 43.304 12,612 +1,070 0.26% 546,145
2011-10-28 2011-10-26 40.417 11,542 -2,213 0.24% 466,489
2011-10-27 2011-10-25 39.454 13,755 -3,076 0.28% 542,695
2011-10-26 2011-10-24 40.417 16,831 +4,375 0.34% 680,253
2011-10-25 2011-10-21 37.530 12,456 +1,382 0.25% 467,471
2011-10-24 2011-10-20 43.304 11,074 -1,133 0.23% 479,544
2011-10-21 2011-10-19 32.718 12,207 -2,369 0.25% 399,392
2011-10-20 2011-10-18 32.718 14,576 +1,382 0.30% 476,901
2011-10-19 2011-10-17 34.643 13,194 -1,434 0.27% 457,078
2011-10-18 2011-10-14 34.643 14,628 +1,621 0.30% 506,756
2011-10-17 2011-10-13 35.605 13,007 +312 0.27% 463,116
2011-10-14 2011-10-12 34.643 12,695 +571 0.26% 439,791
2011-10-13 2011-10-11 40.417 12,124 -1,247 0.25% 490,012
2011-10-12 2011-10-10 32.718 13,371 -208 0.27% 437,476
2011-10-11 2011-10-07 32.718 13,579 -847 0.28% 444,281
2011-10-10 2011-10-06 35.605 14,426 -9,638 0.29% 513,640
2011-10-07 2011-10-04 36.567 24,064 +6,022 0.49% 879,959
2011-10-04 2011-09-30 58.700 18,042 -47 0.37% 1,059,073
2011-10-03 2011-09-28 57.738 18,089 -1,086 0.37% 1,044,424
2011-09-30 2011-09-27 36.567 19,175 +2,941 0.39% 701,181
2011-09-28 2011-09-26 41.379 16,234 +2,120 0.33% 671,746
2011-09-27 2011-09-23 48.115 14,114 -987 0.29% 679,096
2011-09-26 2011-09-22 53.889 15,101 -2,432 0.31% 813,776
2011-09-23 2011-09-21 55.813 17,533 +1,684 0.36% 978,578
2011-09-22 2011-09-20 61.587 15,849 +1,725 0.32% 976,097
2011-09-21 2011-09-19 63.512 14,124 +1,112 0.29% 897,042
2011-09-20 2011-09-16 65.437 13,012 -1,273 0.27% 851,460
2011-09-19 2011-09-15 64.474 14,285 -2,312 0.29% 921,014
2011-09-16 2011-09-14 63.512 16,597 -5 0.34% 1,054,107
2011-09-15 2011-09-12 63.512 16,602 +1,740 0.34% 1,054,425
2011-09-12 2011-09-08 66.399 14,862 +239 0.30% 986,819
2011-09-08 2011-09-06 66.399 14,623 +270 0.30% 970,950
2011-09-07 2011-09-05 67.361 14,353 +1,092 0.29% 966,834
2011-09-06 2011-09-02 68.323 13,261 -1,996 0.27% 906,037
2011-09-05 2011-09-01 67.361 15,257 +4,261 0.31% 1,027,728
2011-09-02 2011-08-31 67.361 10,996 +187 0.22% 740,703
2011-09-01 2011-08-30 69.286 10,809 -831 0.22% 748,909
2011-08-30 2011-08-26 68.323 11,640 +997 0.24% 795,285
2011-08-29 2011-08-25 64.474 10,643 -2,286 0.22% 686,199
2011-08-26 2011-08-24 61.587 12,929 -1,133 0.26% 796,262
2011-08-25 2011-08-23 66.399 14,062 +2,785 0.29% 933,700
2011-08-24 2011-08-22 76.022 11,277 -207 0.23% 857,298
2011-08-23 2011-08-19 80.833 11,484 -390 0.23% 928,290
2011-08-22 2011-08-18 85.645 11,874 -1,491 0.24% 1,016,947
2011-08-19 2011-08-17 86.607 13,365 +322 0.27% 1,157,504
2011-08-18 2011-08-16 86.607 13,043 +649 0.27% 1,129,617
2011-08-17 2011-08-15 84.683 12,394 -1,912 0.25% 1,049,555
2011-08-16 2011-08-12 84.683 14,306 -634 0.29% 1,211,468
2011-08-15 2011-08-11 82.758 14,940 -1,221 0.30% 1,236,404
2011-08-12 2011-08-10 86.607 16,161 -2,089 0.33% 1,399,658
2011-08-11 2011-08-09 84.683 18,250 +1,450 0.37% 1,545,456
2011-08-10 2011-08-08 97.192 16,800 +146 0.34% 1,632,833
2011-08-09 2011-08-05 102.966 16,654 +1,325 0.34% 1,714,800
2011-08-08 2011-08-04 112.589 15,329 +1,034 0.31% 1,725,881
2011-08-05 2011-08-03 113.552 14,295 +384 0.29% 1,623,220
2011-08-04 2011-08-02 116.438 13,911 +10 0.28% 1,619,776
2011-08-03 2011-08-01 115.476 13,901 +572 0.28% 1,605,235
2011-08-02 2011-07-29 115.476 13,329 +62 0.27% 1,539,182
2011-08-01 2011-07-28 116.438 13,267 +115 0.27% 1,544,789
2011-07-29 2011-07-27 117.401 13,152 -613 0.27% 1,544,055
2011-07-28 2011-07-26 117.401 13,765 -11 0.28% 1,616,022
2011-07-27 2011-07-25 117.401 13,776 +125 0.28% 1,617,313
2011-07-26 2011-07-22 119.325 13,651 +62 0.28% 1,628,911
2011-07-25 2011-07-21 119.325 13,589 +1,258 0.28% 1,621,513
2011-07-22 2011-07-20 121.250 12,331 -2,245 0.25% 1,495,134
2011-07-21 2011-07-19 118.363 14,576 -624 0.30% 1,725,260
2011-07-20 2011-07-18 124.137 15,200 +2,391 0.31% 1,886,881
2011-07-19 2011-07-15 126.062 12,809 -136 0.26% 1,614,722
2011-07-18 2011-07-14 125.099 12,945 -311 0.26% 1,619,409
2011-07-15 2011-07-13 122.212 13,256 +571 0.27% 1,620,046
2011-07-14 2011-07-12 116.438 12,685 -530 0.26% 1,477,022
2011-07-13 2011-07-11 117.401 13,215 -457 0.27% 1,551,451
2011-07-12 2011-07-08 123.175 13,672 -509 0.28% 1,684,043
2011-07-11 2011-07-07 123.175 14,181 +1,611 0.29% 1,746,739
2011-07-08 2011-07-06 124.137 12,570 -1,829 0.26% 1,560,401
2011-07-07 2011-07-05 124.137 14,399 +1,465 0.29% 1,787,447
2011-07-06 2011-07-04 125.099 12,934 -873 0.26% 1,618,033
2011-07-05 2011-06-30 121.250 13,807 +1,081 0.28% 1,674,099
2011-07-04 2011-06-29 119.325 12,726 -624 0.26% 1,518,535
2011-06-30 2011-06-28 119.325 13,350 -727 0.27% 1,592,994
2011-06-29 2011-06-27 119.325 14,077 +1,091 0.29% 1,679,744
2011-06-28 2011-06-24 112.589 12,986 -353 0.27% 1,462,084
2011-06-27 2011-06-23 117.401 13,339 +1,163 0.27% 1,566,009
2011-06-24 2011-06-22 124.137 12,176 -2,914 0.25% 1,511,491
2011-06-23 2011-06-21 122.212 15,090 +2,281 0.31% 1,844,184
2011-06-22 2011-06-20 150.119 12,809 +1,101 0.26% 1,922,875
2011-06-21 2011-06-17 153.968 11,708 -1,247 0.24% 1,802,660
2011-06-20 2011-06-16 154.931 12,955 +208 0.26% 2,007,125
2011-06-17 2011-06-15 155.893 12,747 +364 0.26% 1,987,166
2011-06-16 2011-06-14 155.893 12,383 -323 0.25% 1,930,421
2011-06-15 2011-06-13 156.855 12,706 -529 0.26% 1,993,002
2011-06-14 2011-06-10 156.855 13,235 +31 0.27% 2,075,978
2011-06-13 2011-06-09 156.855 13,204 +1,153 0.27% 2,071,116
2011-06-10 2011-06-08 159.742 12,051 -509 0.25% 1,925,052
2011-06-09 2011-06-07 163.591 12,560 -162 0.26% 2,054,706
2011-06-08 2011-06-03 164.554 12,722 +749 0.26% 2,093,451
2011-06-07 2011-06-02 166.478 11,973 +343 0.24% 1,993,243
2011-06-03 2011-06-01 170.327 11,630 -343 0.24% 1,980,907
2011-06-02 2011-05-31 171.290 11,973 +659 0.24% 2,050,851
2011-06-01 2011-05-30 166.478 11,314 -1,517 0.23% 1,883,534
2011-05-31 2011-05-27 165.516 12,831 +520 0.26% 2,123,734
2011-05-30 2011-05-26 165.516 12,311 -208 0.25% 2,037,666
2011-05-27 2011-05-25 167.440 12,519 -488 0.26% 2,096,187
2011-05-26 2011-05-24 169.365 13,007 -743 0.27% 2,202,932
2011-05-25 2011-05-23 163.591 13,750 -156 0.28% 2,249,380
2011-05-24 2011-05-20 166.478 13,906 +1,268 0.28% 2,315,045
2011-05-23 2011-05-19 164.554 12,638 +1,018 0.26% 2,079,628
2011-05-20 2011-05-18 178.988 11,620 +1,476 0.24% 2,079,842
2011-05-19 2011-05-17 184.762 10,144 -2,131 0.21% 1,874,225
2011-05-18 2011-05-16 170.327 12,275 +2,598 0.25% 2,090,769
2011-05-17 2011-05-13 177.063 9,677 -3,824 0.20% 1,713,443
2011-05-16 2011-05-12 199.196 13,501 -135 0.28% 2,689,351
2011-05-13 2011-05-11 202.083 13,636 +1,974 0.28% 2,755,608
2011-05-12 2011-05-09 211.706 11,662 -3,439 0.24% 2,468,919
2011-05-11 2011-05-06 231.915 15,101 +3,928 0.31% 3,502,144
2011-05-06 2011-05-04 245.387 11,173 +124 0.23% 2,741,708
2011-05-05 2011-05-03 245.387 11,049 -478 0.23% 2,711,280
2011-05-04 2011-04-29 250.198 11,527 -1,299 0.24% 2,884,037
2011-05-03 2011-04-28 250.198 12,826 +530 0.26% 3,209,045
2011-04-28 2011-04-26 255.010 12,296 -291 0.25% 3,135,602
2011-04-26 2011-04-20 255.010 12,587 -727 0.26% 3,209,810
2011-04-21 2011-04-19 255.010 13,314 +364 0.27% 3,395,202
2011-04-20 2011-04-18 259.821 12,950 +343 0.26% 3,364,688
2011-04-19 2011-04-15 259.821 12,607 +197 0.26% 3,275,569
2011-04-18 2011-04-14 259.821 12,410 +728 0.25% 3,224,384
2011-04-15 2011-04-13 264.633 11,682 -811 0.24% 3,091,442
2011-04-14 2011-04-12 264.633 12,493 -109 0.26% 3,306,059
2011-04-13 2011-04-11 264.633 12,602 -260 0.26% 3,334,904
2011-04-12 2011-04-08 264.633 12,862 -1,486 0.26% 3,403,709
2011-04-11 2011-04-07 269.444 14,348 +1,372 0.29% 3,865,989
2011-04-08 2011-04-06 264.633 12,976 +208 0.26% 3,433,877
2011-04-07 2011-04-04 264.633 12,768 -832 0.26% 3,378,833
2011-04-06 2011-04-01 259.821 13,600 -623 0.28% 3,533,571
2011-04-04 2011-03-31 259.821 14,223 +1,455 0.29% 3,695,440
2011-04-01 2011-03-30 259.821 12,768 +826 0.26% 3,317,400
2011-03-31 2011-03-29 259.821 11,942 -416 0.24% 3,102,788
2011-03-30 2011-03-28 264.633 12,358 +540 0.25% 3,270,334
2011-03-29 2011-03-25 264.633 11,818 +728 0.24% 3,127,432
2011-03-28 2011-03-24 264.633 11,090 -1,330 0.23% 2,934,779
2011-03-25 2011-03-23 264.633 12,420 +654 0.25% 3,286,741
2011-03-24 2011-03-22 264.633 11,766 +468 0.24% 3,113,671
2011-03-23 2011-03-21 269.444 11,298 -727 0.23% 3,044,183
2011-03-22 2011-03-18 274.256 12,025 +571 0.25% 3,297,928
2011-03-21 2011-03-17 255.010 11,454 +166 0.23% 2,920,884
2011-03-18 2011-03-16 269.444 11,288 -1,979 0.23% 3,041,489
2011-03-17 2011-03-15 255.010 13,267 -483 0.27% 3,383,217
2011-03-16 2011-03-14 264.633 13,750 +41 0.28% 3,638,703
2011-03-15 2011-03-11 269.444 13,709 +655 0.28% 3,693,814
2011-03-14 2011-03-10 274.256 13,054 +1,283 0.27% 3,580,137
2011-03-11 2011-03-09 274.256 11,771 -1,496 0.24% 3,228,267
2011-03-10 2011-03-08 274.256 13,267 -530 0.27% 3,638,554
2011-03-09 2011-03-07 274.256 13,797 +161 0.28% 3,783,909
2011-03-08 2011-03-04 274.256 13,636 +1,564 0.28% 3,739,754
2011-03-07 2011-03-03 269.444 12,072 -728 0.25% 3,252,733
2011-03-04 2011-03-02 274.256 12,800 +104 0.26% 3,510,476
2011-03-03 2011-03-01 274.256 12,696 +707 0.26% 3,481,954
2011-03-02 2011-02-28 279.067 11,989 +509 0.24% 3,345,740
2011-03-01 2011-02-25 274.256 11,480 -831 0.23% 3,148,458
2011-02-28 2011-02-24 274.256 12,311 -561 0.25% 3,376,365
2011-02-25 2011-02-23 288.690 12,872 +218 0.26% 3,716,024
2011-02-24 2011-02-22 293.502 12,654 -42 0.26% 3,713,974
2011-02-23 2011-02-21 293.502 12,696 +811 0.26% 3,726,301
2011-02-22 2011-02-18 288.690 11,885 -1,112 0.24% 3,431,086
2011-02-21 2011-02-17 288.690 12,997 +1,216 0.27% 3,752,110
2011-02-18 2011-02-16 288.690 11,781 -333 0.24% 3,401,063
2011-02-17 2011-02-15 298.313 12,114 +291 0.25% 3,613,770
2011-02-16 2011-02-14 288.690 11,823 -2,660 0.24% 3,413,188
2011-02-15 2011-02-11 269.444 14,483 +1,808 0.30% 3,902,364
2011-02-14 2011-02-10 279.067 12,675 -556 0.26% 3,537,180
2011-02-11 2011-02-09 283.879 13,231 -1,392 0.27% 3,756,003
2011-02-10 2011-02-08 298.313 14,623 +322 0.30% 4,362,238
2011-02-09 2011-02-07 303.125 14,301 +208 0.29% 4,334,991
2011-02-08 2011-02-02 303.125 14,093 +150 0.29% 4,271,941
2011-02-07 2011-01-31 303.125 13,943 +1,019 0.28% 4,226,472
2011-02-01 2011-01-28 312.748 12,924 +405 0.26% 4,041,955
2011-01-31 2011-01-27 317.560 12,519 +468 0.26% 3,975,528
2011-01-28 2011-01-26 307.937 12,051 -1,964 0.25% 3,710,943
2011-01-27 2011-01-25 303.125 14,015 +2,140 0.29% 4,248,297
2011-01-26 2011-01-24 322.371 11,875 +613 0.24% 3,828,156
2011-01-25 2011-01-21 336.806 11,262 -763 0.23% 3,793,104
2011-01-21 2011-01-19 327.183 12,025 -530 0.25% 3,934,370
2011-01-20 2011-01-18 322.371 12,555 +1,964 0.26% 4,047,368
2011-01-19 2011-01-17 322.371 10,591 +680 0.22% 3,414,232
2011-01-18 2011-01-14 331.994 9,911 +925 0.20% 3,290,393
2011-01-17 2011-01-13 384.921 8,986 +244 0.18% 3,458,897
2011-01-14 2011-01-12 360.863 8,742 +671 0.18% 3,154,665
2011-01-13 2011-01-11 370.486 8,071 -655 0.29% 2,990,193
2011-01-12 2011-01-10 360.863 8,726 -582 0.31% 3,148,891
2011-01-11 2011-01-07 375.298 9,308 +1,138 0.33% 3,493,270
2011-01-10 2011-01-06 365.675 8,170 -1,845 0.29% 2,987,562
2011-01-07 2011-01-05 351.240 10,015 -270 0.36% 3,517,669
2011-01-06 2011-01-04 346.429 10,285 +1,055 0.36% 3,563,018
2011-01-05 2011-01-03 341.617 9,230 +62 0.33% 3,153,125
2011-01-04 2010-12-31 331.994 9,168 -498 0.33% 3,043,721
2011-01-03 2010-12-29 317.560 9,666 -910 0.37% 3,069,530
2010-12-30 2010-12-28 322.371 10,576 -223 0.40% 3,409,396
2010-12-29 2010-12-24 322.371 10,799 -556 0.41% 3,481,285
2010-12-28 2010-12-22 327.183 11,355 -52 0.43% 3,715,158
2010-12-23 2010-12-21 331.994 11,407 +1,616 0.43% 3,787,056
2010-12-22 2010-12-20 336.806 9,791 +166 0.37% 3,297,663
2010-12-21 2010-12-17 336.806 9,625 +239 0.37% 3,241,753
2010-12-20 2010-12-16 331.994 9,386 -894 0.36% 3,116,096
2010-12-17 2010-12-15 341.617 10,280 +203 0.39% 3,511,823
2010-12-16 2010-12-14 346.429 10,077 +5 0.38% 3,490,961
2010-12-15 2010-12-13 351.240 10,072 -72 0.38% 3,537,690
2010-12-14 2010-12-10 336.806 10,144 +2,686 0.39% 3,416,556
2010-12-10 2010-12-08 317.560 7,458 +58 0.28% 2,368,359
2010-12-08 2010-12-06 317.560 7,400 +712 0.28% 2,349,940
2010-12-07 2010-12-03 327.183 6,688 +535 0.25% 2,188,197
2010-12-06 2010-12-02 327.183 6,153 -1,008 0.23% 2,013,154
2010-12-03 2010-12-01 331.994 7,161 +1,543 0.27% 2,377,409
2010-12-02 2010-11-30 322.371 5,618 -779 0.21% 1,811,080
2010-12-01 2010-11-29 317.560 6,397 -431 0.24% 2,031,428
2010-11-30 2010-11-26 317.560 6,828 -104 0.26% 2,168,296
2010-11-29 2010-11-25 317.560 6,932 +498 0.26% 2,201,323
2010-11-26 2010-11-24 317.560 6,434 +219 0.26% 2,043,178
2010-11-25 2010-11-23 317.560 6,215 -271 0.25% 1,973,632
2010-11-24 2010-11-22 327.183 6,486 -145 0.26% 2,122,106
2010-11-23 2010-11-19 327.183 6,631 +88 0.30% 2,169,547
2010-11-22 2010-11-18 327.183 6,543 +899 0.30% 2,140,755
2010-11-19 2010-11-17 317.560 5,644 -779 0.26% 1,792,306
2010-11-18 2010-11-16 312.748 6,423 +21 0.29% 2,008,781
2010-11-17 2010-11-15 322.371 6,402 +779 0.29% 2,063,819
2010-11-16 2010-11-12 322.371 5,623 -1,266 0.26% 1,812,692
2010-11-15 2010-11-11 327.183 6,889 +1,216 0.32% 2,253,961
2010-11-12 2010-11-10 336.806 5,673 -1,465 0.26% 1,910,698
2010-11-11 2010-11-09 327.183 7,138 -935 0.33% 2,335,429
2010-11-10 2010-11-08 327.183 8,073 +1,018 0.37% 2,641,345
2010-11-09 2010-11-05 327.183 7,055 +416 0.38% 2,308,273
2010-11-03 2010-11-01 331.994 6,639 -1,112 0.35% 2,204,108
2010-11-02 2010-10-29 327.183 7,751 +1,039 0.47% 2,535,992
2010-11-01 2010-10-28 307.937 6,712 -364 0.41% 2,066,870
2010-10-29 2010-10-27 307.937 7,076 +364 0.46% 2,178,959
2010-10-28 2010-10-26 312.748 6,712 -935 0.44% 2,099,165
2010-10-27 2010-10-25 317.560 7,647 -1,081 0.50% 2,428,378
2010-10-26 2010-10-22 327.183 8,728 +2,984 0.61% 2,855,649
2010-10-25 2010-10-21 307.937 5,744 +207 0.44% 1,768,787
2010-10-22 2010-10-20 303.125 5,537 -389 0.42% 1,678,403
2010-10-21 2010-10-19 317.560 5,926 +426 0.50% 1,881,858
2010-10-20 2010-10-18 331.994 5,500 +182 0.46% 1,825,967
2010-10-19 2010-10-15 317.560 5,318 -364 0.51% 1,688,782
2010-10-18 2010-10-14 351.240 5,682 +1,974 0.54% 1,995,746
2010-10-15 2010-10-13 327.183 3,708 -1,506 0.41% 1,213,193
2010-10-08 2010-10-06 327.183 5,214 +924 0.70% 1,705,930
2010-10-07 2010-10-05 322.371 4,290 -93 0.69% 1,382,972
2010-10-06 2010-10-04 317.560 4,383 -1,143 0.71% 1,391,863
2010-10-05 2010-09-30 351.240 5,526 -338 0.89% 1,940,953
2010-10-04 2010-09-29 365.675 5,864 +2,037 0.95% 2,144,316
2010-09-30 2010-09-28 356.052 3,827 +810 0.62% 1,362,609
2010-09-29 2010-09-27 365.675 3,017 -1,221 0.49% 1,103,240
2010-09-28 2010-09-24 331.994 4,238 +1,611 0.69% 1,406,991
2010-09-27 2010-09-22 307.937 2,627 -571 0.43% 808,949
2010-09-24 2010-09-21 307.937 3,198 -260 0.52% 984,781
2010-09-22 2010-09-20 307.937 3,458 +1,309 0.56% 1,064,844
2010-09-21 2010-09-17 303.125 2,149 -1,143 0.35% 651,416
2010-09-20 2010-09-16 303.125 3,292 +177 0.53% 997,888
2010-09-17 2010-09-15 303.125 3,115 +363 0.50% 944,234
2010-09-16 2010-09-14 312.748 2,752 +1,003 0.45% 860,683
2010-09-15 2010-09-13 317.560 1,749 -951 0.28% 555,412
2010-09-14 2010-09-10 312.748 2,700 +406 0.44% 844,420
2010-09-13 2010-09-09 317.560 2,294 +997 0.37% 728,482
2010-09-10 2010-09-08 307.937 1,297 -2,598 0.21% 399,394
2010-09-09 2010-09-07 317.560 3,895 +1,247 0.63% 1,236,894
2010-09-08 2010-09-06 327.183 2,648 +26 0.43% 866,379
2010-09-07 2010-09-03 312.748 2,622 -1,616 0.42% 820,025
2010-09-06 2010-09-02 303.125 4,238 +208 0.69% 1,284,644
2010-09-03 2010-09-01 298.313 4,030 -384 0.65% 1,202,203
2010-09-02 2010-08-31 298.313 4,414 +1,730 0.71% 1,316,756
2010-09-01 2010-08-30 346.429 2,684 -52 0.43% 929,814
2010-08-31 2010-08-27 351.240 2,736 +738 0.44% 960,993
2010-08-30 2010-08-26 346.429 1,998 +260 0.32% 692,164
2010-08-27 2010-08-25 351.240 1,738 -520 0.28% 610,455
2010-08-26 2010-08-24 356.052 2,258 -187 0.37% 803,964
2010-08-25 2010-08-23 356.052 2,445 -348 0.40% 870,546
2010-08-24 2010-08-20 356.052 2,793 -624 0.45% 994,452
2010-08-23 2010-08-19 351.240 3,417 +447 0.55% 1,200,187
2010-08-20 2010-08-18 346.429 2,970 +1,123 0.48% 1,028,893
2010-08-19 2010-08-17 356.052 1,847 +41 0.30% 657,627
2010-08-18 2010-08-16 365.675 1,806 +785 0.29% 660,408
2010-08-17 2010-08-13 370.486 1,021 -681 0.17% 378,266
2010-08-16 2010-08-12 380.109 1,702 -269 0.28% 646,946
2010-08-13 2010-08-11 365.675 1,971 +587 0.32% 720,745
2010-08-12 2010-08-10 351.240 1,384 -405 0.27% 486,116
2010-08-10 2010-08-06 303.125 1,789 +363 0.35% 542,291
2010-08-09 2010-08-05 303.125 1,426 +208 0.28% 432,256
2010-08-05 2010-08-03 307.937 1,218 -358 0.24% 375,067
2010-08-04 2010-08-02 317.560 1,576 +239 0.31% 500,474
2010-08-03 2010-07-30 322.371 1,337 +83 0.26% 431,010
2010-07-29 2010-07-27 322.371 1,254 -67 0.24% 404,253
2010-07-28 2010-07-26 331.994 1,321 -489 0.26% 438,564
2010-07-27 2010-07-23 317.560 1,810 +535 0.35% 574,783
2010-07-26 2010-07-22 307.937 1,275 -447 0.25% 392,619
2010-07-23 2010-07-21 307.937 1,722 +375 0.33% 530,267
2010-07-22 2010-07-20 303.125 1,347 +254 0.26% 408,309
2010-07-21 2010-07-19 307.937 1,093 -208 0.21% 336,575
2010-07-20 2010-07-16 312.748 1,301 -332 0.25% 406,885
2010-07-16 2010-07-14 317.560 1,633 +176 0.32% 518,575
2010-07-15 2010-07-13 312.748 1,457 -140 0.28% 455,674
2010-07-14 2010-07-12 312.748 1,597 +21 0.31% 499,459
2010-07-13 2010-07-09 307.937 1,576 +177 0.31% 485,308
2010-07-12 2010-07-08 307.937 1,399 +311 0.27% 430,803
2010-07-09 2010-07-07 307.937 1,088 -639 0.21% 335,035
2010-07-08 2010-07-06 307.937 1,727 -150 0.34% 531,806
2010-07-07 2010-07-05 298.313 1,877 +207 0.36% 559,934
2010-07-06 2010-07-02 307.937 1,670 -10 0.32% 514,254
2010-07-05 2010-06-30 317.560 1,680 -31 0.33% 533,500
2010-07-02 2010-06-29 307.937 1,711 +62 0.33% 526,879
2010-06-30 2010-06-28 317.560 1,649 +218 0.32% 523,656
2010-06-29 2010-06-25 331.994 1,431 -800 0.28% 475,083
2010-06-28 2010-06-24 341.617 2,231 +608 0.43% 762,148
2010-06-25 2010-06-23 346.429 1,623 +826 0.32% 562,254
2010-06-24 2010-06-22 346.429 797 -467 0.15% 276,104
2010-06-23 2010-06-21 341.617 1,264 +197 0.25% 431,804
2010-06-22 2010-06-18 331.994 1,067 +42 0.21% 354,238
2010-06-21 2010-06-17 331.994 1,025 +260 0.20% 340,294
2010-06-18 2010-06-15 322.371 765 +36 0.15% 246,614
2010-06-17 2010-06-14 317.560 729 +21 0.14% 231,501
2010-06-15 2010-06-11 327.183 708 -193 0.14% 231,645
2010-06-10 2010-06-08 336.806 901 +21 0.17% 303,462
2010-06-09 2010-06-07 331.994 880 +21 0.17% 292,155
2010-06-08 2010-06-04 351.240 859 +156 0.17% 301,715
2010-06-07 2010-06-03 360.863 703 -364 0.14% 253,687
2010-06-04 2010-06-02 356.052 1,067 -566 0.21% 379,907
2010-06-03 2010-06-01 360.863 1,633 +582 0.32% 589,289
2010-06-01 2010-05-28 351.240 1,051 -276 0.20% 369,153
2010-05-31 2010-05-27 346.429 1,327 -519 0.26% 459,711
2010-05-28 2010-05-26 341.617 1,846 +374 0.36% 630,625
2010-05-27 2010-05-25 341.617 1,472 +83 0.29% 502,860
2010-05-26 2010-05-24 351.240 1,389 +187 0.27% 487,872
2010-05-25 2010-05-20 351.240 1,202 -67 0.23% 422,191
2010-05-24 2010-05-19 370.486 1,269 +83 0.25% 470,147
2010-05-20 2010-05-18 375.298 1,186 +83 0.23% 445,103
2010-05-19 2010-05-17 384.921 1,103 +21 0.21% 424,567
2010-05-18 2010-05-14 399.355 1,082 +187 0.21% 432,102
2010-05-13 2010-05-11 408.978 895 -104 0.17% 366,035
2010-05-12 2010-05-10 404.167 999 -613 0.19% 403,763
2010-05-11 2010-05-07 413.790 1,612 +72 0.31% 667,029
2010-05-10 2010-05-06 433.036 1,540 +250 0.30% 666,875
2010-05-07 2010-05-05 457.093 1,290 +156 0.25% 589,650
2010-05-06 2010-05-04 461.905 1,134 +20 0.22% 523,800
2010-05-05 2010-05-03 461.905 1,114 -363 0.22% 514,562
2010-05-04 2010-04-30 461.905 1,477 +571 0.29% 682,233
2010-05-03 2010-04-29 490.774 906 -415 0.18% 444,641
2010-04-30 2010-04-28 500.397 1,321 +353 0.26% 661,024
2010-04-29 2010-04-27 519.643 968 +104 0.19% 503,014
2010-04-28 2010-04-26 529.266 864 -78 0.17% 457,286
2010-04-27 2010-04-23 529.266 942 +57 0.18% 498,568
2010-04-26 2010-04-22 529.266 885 +62 0.17% 468,400
2010-04-23 2010-04-21 529.266 823 +208 0.16% 435,586
2010-04-22 2010-04-20 529.266 615 -421 0.12% 325,499
2010-04-21 2010-04-19 519.643 1,036 +6 0.20% 538,350
2010-04-20 2010-04-16 519.643 1,030 +270 0.24% 535,232
2010-04-19 2010-04-15 538.889 760 +145 0.17% 409,556
2010-04-16 2010-04-14 548.512 615 -358 0.14% 337,335
2010-04-15 2010-04-13 538.889 973 +176 0.22% 524,339
2010-04-14 2010-04-12 529.266 797 -530 0.18% 421,825
2010-04-13 2010-04-09 548.512 1,327 +302 0.30% 727,875
2010-04-12 2010-04-08 558.135 1,025 +275 0.24% 572,088
2010-04-09 2010-04-07 548.512 750 -208 0.17% 411,384
2010-04-08 2010-04-01 529.266 958 +328 0.24% 507,037
2010-04-07 2010-03-31 538.889 630 +46 0.16% 339,500
2010-04-01 2010-03-30 529.266 584 +125 0.15% 309,091
2010-03-30 2010-03-26 538.889 459 -291 0.12% 247,350
2010-03-26 2010-03-24 538.889 750 -156 0.19% 404,167
2010-03-25 2010-03-23 529.266 906 +104 0.23% 479,515
2010-03-24 2010-03-22 529.266 802 -187 0.20% 424,471
2010-03-23 2010-03-19 538.889 989 -239 0.25% 532,961
2010-03-22 2010-03-18 567.758 1,228 +177 0.31% 697,207
2010-03-19 2010-03-17 558.135 1,051 +228 0.27% 586,600
2010-03-18 2010-03-16 538.889 823 -207 0.21% 443,506
2010-03-16 2010-03-12 538.889 1,030 +166 0.26% 555,056
2010-03-15 2010-03-11 558.135 864 -556 0.22% 482,229
2010-03-12 2010-03-10 510.020 1,420 +208 0.36% 724,228
2010-03-11 2010-03-09 510.020 1,212 +197 0.31% 618,144
2010-03-10 2010-03-08 510.020 1,015 -114 0.26% 517,670
2010-03-09 2010-03-05 500.397 1,129 -83 0.28% 564,948
2010-03-08 2010-03-04 510.020 1,212 -167 0.31% 618,144
2010-03-05 2010-03-03 519.643 1,379 +187 0.35% 716,588
2010-03-04 2010-03-02 510.020 1,192 +6 0.30% 607,944
2010-03-03 2010-03-01 519.643 1,186 +93 0.30% 616,296
2010-03-02 2010-02-26 500.397 1,093 +11 0.28% 546,934
2010-03-01 2010-02-25 500.397 1,082 +119 0.27% 541,429
2010-02-24 2010-02-22 500.397 963 -462 0.24% 481,882
2010-02-23 2010-02-19 500.397 1,425 -109 0.36% 713,065
2010-02-22 2010-02-18 510.020 1,534 +748 0.39% 782,370
2010-02-19 2010-02-17 519.643 786 -104 0.20% 408,439
2010-02-18 2010-02-12 510.020 890 -166 0.22% 453,918
2010-02-17 2010-02-11 510.020 1,056 +197 0.27% 538,581
2010-02-12 2010-02-10 510.020 859 -104 0.22% 438,107
2010-02-11 2010-02-09 500.397 963 +62 0.24% 481,882
2010-02-09 2010-02-05 510.020 901 +63 0.23% 459,528
2010-02-08 2010-02-04 529.266 838 -468 0.21% 443,525
2010-02-05 2010-02-03 529.266 1,306 +146 0.33% 691,221
2010-02-04 2010-02-02 529.266 1,160 +72 0.29% 613,948
2010-02-03 2010-02-01 529.266 1,088 +198 0.27% 575,841
2010-02-02 2010-01-29 538.889 890 +176 0.22% 479,611
2010-01-29 2010-01-27 587.004 714 +125 0.18% 419,121
2010-01-28 2010-01-26 596.627 589 -265 0.17% 351,413
2010-01-27 2010-01-25 625.496 854 -166 0.25% 534,174
2010-01-26 2010-01-22 615.873 1,020 +10 0.29% 628,190
2010-01-25 2010-01-21 625.496 1,010 +73 0.29% 631,751
2010-01-22 2010-01-20 644.742 937 +286 0.27% 604,123
2010-01-20 2010-01-18 673.611 651 +52 0.19% 438,521
2010-01-19 2010-01-15 683.234 599 -198 0.17% 409,257
2010-01-18 2010-01-14 654.365 797 -395 0.23% 521,529
2010-01-13 2010-01-11 663.988 1,192 +42 0.34% 791,474
2010-01-12 2010-01-08 663.988 1,150 +203 0.33% 763,586
2010-01-11 2010-01-07 644.742 947 -198 0.27% 610,571
2010-01-08 2010-01-06 673.611 1,145 +109 0.33% 771,285
2010-01-07 2010-01-05 683.234 1,036 +57 0.30% 707,831
2010-01-06 2010-01-04 596.627 979 +104 0.28% 584,098
2010-01-05 2009-12-31 587.004 875 +291 0.36% 513,628
2010-01-04 2009-12-29 587.004 584 -156 0.24% 342,810
2009-12-30 2009-12-28 548.512 740 +229 0.30% 405,899
2009-12-29 2009-12-24 596.627 511 -436 0.21% 304,876
2009-12-28 2009-12-22 635.119 947 +223 0.39% 601,458
2009-12-23 2009-12-21 606.250 724 -78 0.30% 438,925
2009-12-22 2009-12-18 577.381 802 -571 0.33% 463,060
2009-12-21 2009-12-17 510.020 1,373 -47 0.56% 700,257
2009-12-18 2009-12-16 490.774 1,420 +5 0.58% 696,899
2009-12-17 2009-12-15 510.020 1,415 +655 0.58% 721,678
2009-12-16 2009-12-14 577.381 760 -338 0.31% 438,810
2009-12-15 2009-12-11 500.397 1,098 +265 0.45% 549,436
2009-12-11 2009-12-09 500.397 833 +166 0.34% 416,831
2009-12-10 2009-12-08 490.774 667 -47 0.27% 327,346
2009-12-09 2009-12-07 490.774 714 +73 0.29% 350,413
2009-12-08 2009-12-04 500.397 641 +42 0.26% 320,754
2009-12-07 2009-12-03 500.397 599 +104 0.25% 299,738
2009-12-04 2009-12-02 510.020 495 +83 0.20% 252,460
2009-12-03 2009-12-01 500.397 412 -239 0.17% 206,163
2009-12-02 2009-11-30 490.774 651 +83 0.27% 319,494
2009-12-01 2009-11-27 490.774 568 +104 0.23% 278,760
2009-11-27 2009-11-25 548.512 464 -748 0.19% 254,510
2009-11-26 2009-11-24 548.512 1,212 +644 0.50% 664,796
2009-11-25 2009-11-23 558.135 568 -1,102 0.23% 317,021
2009-11-24 2009-11-20 529.266 1,670 +385 0.69% 883,874
2009-11-23 2009-11-19 538.889 1,285 +31 0.53% 692,472
2009-11-20 2009-11-18 577.381 1,254 +416 0.51% 724,036
2009-11-19 2009-11-17 606.250 838 +280 0.34% 508,038
2009-11-18 2009-11-16 625.496 558 +26 0.23% 349,027
2009-11-17 2009-11-13 625.496 532 +31 0.22% 332,764
2009-11-16 2009-11-12 596.627 501 +229 0.21% 298,910
2009-11-13 2009-11-11 635.119 272 -275 0.11% 172,752
2009-11-12 2009-11-10 654.365 547 +213 0.22% 357,938
2009-11-11 2009-11-09 606.250 334 +62 0.14% 202,488
2009-11-10 2009-11-06 625.496 272 -519 0.11% 170,135
2009-11-09 2009-11-05 625.496 791 -291 0.32% 494,767
2009-11-06 2009-11-04 625.496 1,082 +685 0.44% 676,787
2009-11-05 2009-11-03 558.135 397 -155 0.16% 221,580
2009-11-03 2009-10-30 577.381 552 +155 0.23% 318,714
2009-10-30 2009-10-28 577.381 397 -301 0.16% 229,220
2009-10-29 2009-10-27 577.381 698 +488 0.29% 403,012
2009-10-27 2009-10-22 615.873 210 -374 0.10% 129,333
2009-10-23 2009-10-21 625.496 584 +62 0.29% 365,290
2009-10-22 2009-10-20 644.742 522 +239 0.26% 336,555
2009-10-20 2009-10-16 663.988 283 -223 0.14% 187,909
2009-10-19 2009-10-15 673.611 506 +327 0.25% 340,847
2009-10-16 2009-10-14 740.972 179 -436 0.09% 132,634
2009-10-15 2009-10-13 721.726 615 +109 0.30% 443,862
2009-10-14 2009-10-12 798.710 506 +109 0.25% 404,147
2009-10-13 2009-10-09 837.202 397 +255 0.20% 332,369
2009-10-09 2009-10-07 991.171 142 -323 0.07% 140,746
2009-10-08 2009-10-06 991.171 465 +323 0.23% 460,894
2009-10-07 2009-10-05 943.056 142 -63 0.07% 133,914
2009-10-06 2009-10-02 846.825 205 +63 0.10% 173,599
2009-10-05 2009-09-30 846.825 142 -141 0.07% 120,249
2009-10-02 2009-09-29 856.448 283 -104 0.14% 242,375
2009-09-29 2009-09-25 846.825 387 +68 0.19% 327,721
2009-09-24 2009-09-22 875.694 319 +83 0.16% 279,347
2009-09-23 2009-09-21 875.694 236 +94 0.12% 206,664
2009-09-21 2009-09-17 904.563 142 -58 0.07% 128,448
2009-09-18 2009-09-16 952.679 200 -98 0.10% 190,536
2009-09-17 2009-09-15 971.925 298 -73 0.15% 289,634
2009-09-16 2009-09-14 952.679 371 +88 0.18% 353,444
2009-09-15 2009-09-11 1000.794 283 +115 0.14% 283,225
2009-09-14 2009-09-10 1029.663 168 -37 0.08% 172,983
2009-09-11 2009-09-09 1020.040 205 -218 0.10% 209,108
2009-09-10 2009-09-08 1077.778 423 -151 0.21% 455,900
2009-09-09 2009-09-07 1106.647 574 +37 0.28% 635,215
2009-09-08 2009-09-04 1068.155 537 +62 0.26% 573,599
2009-09-07 2009-09-03 1087.401 475 +104 0.23% 516,515
2009-08-31 2009-08-27 1125.893 371 +42 0.18% 417,706
2009-08-28 2009-08-26 1145.139 329 -141 0.16% 376,751
2009-08-25 2009-08-21 1135.516 470 +89 0.23% 533,692
2009-08-21 2009-08-19 1125.893 381 -3,433 0.19% 428,965
2009-08-07 2009-08-05 1154.762 3,814 +3,433 1.88% 4,404,262
2009-08-06 2009-08-04 1164.385 381 +78 0.19% 443,631
2009-08-05 2009-08-03 1154.762 303 +90 0.15% 349,893
2009-08-04 2009-07-31 1174.008 213 -249 0.10% 250,064
2009-08-03 2009-07-30 1174.008 462 -43 0.23% 542,392
2009-07-31 2009-07-29 1174.008 505 +214 0.25% 592,874
2009-07-30 2009-07-28 1241.369 291 -229 0.14% 361,238
2009-07-29 2009-07-27 1250.992 520 +27 0.26% 650,516
2009-07-28 2009-07-24 1154.762 493 +65 0.24% 569,298
2009-07-27 2009-07-23 1231.746 428 +59 0.21% 527,187
2009-07-24 2009-07-22 1337.599 369 +117 0.18% 493,574
2009-07-23 2009-07-21 1289.484 252 +22 0.12% 324,950
2009-07-22 2009-07-20 1289.484 230 +23 0.11% 296,581
2009-07-21 2009-07-17 1279.861 207 -315 0.10% 264,931
2009-07-20 2009-07-16 1289.484 522 +209 0.26% 673,111
2009-07-17 2009-07-15 1279.861 313 +121 0.15% 400,597
2009-07-16 2009-07-14 1318.353 192 -48 0.09% 253,124
2009-07-15 2009-07-13 1289.484 240 -390 0.12% 309,476
2009-07-14 2009-07-10 1337.599 630 +452 0.31% 842,688
2009-07-13 2009-07-09 1433.829 178 -135 0.09% 255,222
2009-07-10 2009-07-08 1453.075 313 +52 0.15% 454,813
2009-07-09 2009-07-07 1241.369 261 +9 0.13% 323,997
2009-07-08 2009-07-06 1000.794 252 +48 0.12% 252,200
2009-07-07 2009-07-03 1000.794 204 -130 0.10% 204,162
2009-07-06 2009-07-02 1087.401 334 -98 0.16% 363,192
2009-07-03 2009-06-30 1145.139 432 +185 0.21% 494,700
2009-07-02 2009-06-29 1154.762 247 +90 0.12% 285,226
2009-06-30 2009-06-26 1135.516 157 -166 0.08% 178,276
2009-06-29 2009-06-25 1116.270 323 +166 0.16% 360,555
2009-06-26 2009-06-24 1135.516 157 -281 0.08% 178,276
2009-06-25 2009-06-23 1116.270 438 +21 0.22% 488,926
2009-06-24 2009-06-22 1154.762 417 +83 0.21% 481,536
2009-06-23 2009-06-19 1135.516 334 +70 0.16% 379,262
2009-06-22 2009-06-18 1145.139 264 +107 0.13% 302,317
2009-06-19 2009-06-17 1202.877 157 -187 0.08% 188,852
2009-06-17 2009-06-15 1106.647 344 +53 0.17% 380,687
2009-06-16 2009-06-12 1231.746 291 +39 0.14% 358,438
2009-06-15 2009-06-11 1222.123 252 -64 0.12% 307,975
2009-06-12 2009-06-10 1231.746 316 +41 0.16% 389,232
2009-06-11 2009-06-09 1222.123 275 +62 0.14% 336,084
2009-06-10 2009-06-08 1231.746 213 -43 0.10% 262,362
2009-06-09 2009-06-05 1183.631 256 +38 0.13% 303,010
2009-06-08 2009-06-04 1020.040 218 -87 0.11% 222,369
2009-06-05 2009-06-03 1010.417 305 -96 0.15% 308,177
2009-06-04 2009-06-02 981.548 401 -370 0.20% 393,601
2009-06-03 2009-06-01 1000.794 771 +479 0.38% 771,612
2009-06-02 2009-05-29 971.925 292 -10 0.14% 283,802
2009-06-01 2009-05-27 981.548 302 +87 0.15% 296,427
2009-05-29 2009-05-26 933.433 215 -233 0.11% 200,688
2009-05-26 2009-05-22 971.925 448 +25 0.22% 435,422
2009-05-25 2009-05-21 1020.040 423 +97 0.21% 431,477
2009-05-22 2009-05-20 1029.663 326 +127 0.16% 335,670
2009-05-21 2009-05-19 971.925 199 -519 0.10% 193,413
2009-05-20 2009-05-18 894.940 718 +312 0.35% 642,567
2009-05-19 2009-05-15 827.579 406 +17 0.20% 335,997
2009-05-18 2009-05-14 779.464 389 +57 0.19% 303,212
2009-05-15 2009-05-13 808.333 332 +113 0.16% 268,367
2009-05-14 2009-05-12 760.218 219 +52 0.11% 166,488
2009-05-13 2009-05-11 760.218 167 -510 0.08% 126,956
2009-05-12 2009-05-08 769.841 677 +8 0.33% 521,183
2009-05-11 2009-05-07 740.972 669 -37 0.33% 495,710
2009-05-08 2009-05-06 760.218 706 +387 0.35% 536,714
2009-05-07 2009-05-05 750.595 319 -56 0.16% 239,440
2009-05-06 2009-05-04 692.857 375 +93 0.18% 259,821
2009-04-30 2009-04-28 635.119 282 -41 0.14% 179,104
2009-04-29 2009-04-27 654.365 323 -115 0.16% 211,360
2009-04-27 2009-04-23 654.365 438 -197 0.22% 286,612
2009-04-24 2009-04-22 654.365 635 +114 0.31% 415,522
2009-04-23 2009-04-21 654.365 521 +31 0.26% 340,924
2009-04-22 2009-04-20 683.234 490 +58 0.24% 334,785
2009-04-21 2009-04-17 663.988 432 +26 0.21% 286,843
2009-04-20 2009-04-16 654.365 406 +62 0.20% 265,672
2009-04-17 2009-04-15 683.234 344 +17 0.17% 235,033
2009-04-16 2009-04-14 702.480 327 +73 0.16% 229,711
2009-04-15 2009-04-09 721.726 254 -234 0.13% 183,318
2009-04-14 2009-04-08 740.972 488 +47 0.24% 361,594
2009-04-09 2009-04-07 779.464 441 +26 0.22% 343,744
2009-04-08 2009-04-06 789.087 415 +135 0.20% 327,471
2009-04-07 2009-04-03 866.071 280 +31 0.14% 242,500
2009-04-06 2009-04-02 866.071 249 +55 0.12% 215,652
2009-04-03 2009-04-01 866.071 194 +39 0.10% 168,018
2009-04-02 2009-03-31 875.694 155 +10 0.08% 135,733
2009-03-31 2009-03-27 894.940 145 -88 0.07% 129,766
2009-03-30 2009-03-26 875.694 233 -265 0.11% 204,037
2009-03-27 2009-03-25 866.071 498 -57 0.25% 431,304
2009-03-26 2009-03-24 894.940 555 -88 0.27% 496,692
2009-03-25 2009-03-23 914.187 643 +111 0.32% 587,822
2009-03-24 2009-03-20 914.187 532 +18 0.26% 486,347
2009-03-23 2009-03-19 991.171 514 +459 0.25% 509,462
2009-03-19 2009-03-17 1520.437 55 +31 0.05% 83,624
2009-03-18 2009-03-16 1520.437 24 +3 0.02% 36,490
2009-03-16 2009-03-12 1520.437 21 -13 0.02% 31,929
2009-03-13 2009-03-11 1539.683 34 +10 0.03% 52,349
2009-03-12 2009-03-10 1539.683 24 -147 0.02% 36,952
2009-03-11 2009-03-09 1404.960 171 +14 0.17% 240,248
2009-03-10 2009-03-06 1376.091 157 +36 0.15% 216,046
2009-03-09 2009-03-05 1376.091 121 +20 0.12% 166,507
2009-03-06 2009-03-04 1347.222 101 +25 0.10% 136,069
2009-03-05 2009-03-03 1308.730 76 +37 0.07% 99,463
2009-03-04 2009-03-02 1395.337 39 +5 0.04% 54,418
2009-03-02 2009-02-26 1414.583 34 -48 0.03% 48,096
2009-02-27 2009-02-25 1433.829 82 -56 0.08% 117,574
2009-02-26 2009-02-24 1443.452 138 -109 0.14% 199,196
2009-02-25 2009-02-23 1453.075 247 -93 0.24% 358,910
2009-02-23 2009-02-19 1376.091 340 -51 0.33% 467,871
2009-02-20 2009-02-18 1275.050 391 +34 0.38% 498,544
2009-02-19 2009-02-17 1250.371 357 -21 0.35% 446,383
2009-02-18 2009-02-16 1258.597 378 +98 0.32% 475,750
2009-02-17 2009-02-13 1201.014 280 +25 0.24% 336,284
2009-02-16 2009-02-12 1209.241 255 +61 0.21% 308,356
2009-02-13 2009-02-11 1201.014 194 +73 0.16% 232,997
2009-02-12 2009-02-10 1217.467 121 +61 0.10% 147,313
2009-02-09 2009-02-05 1225.693 60 -73 0.05% 73,542
2009-02-06 2009-02-04 1225.693 133 -59 0.11% 163,017
2009-02-05 2009-02-03 1225.693 192 -51 0.16% 235,333
2009-02-03 2009-01-30 1250.371 243 -99 0.20% 303,840
2009-01-30 2009-01-23 1233.919 342 +12 0.29% 422,000
2009-01-22 2009-01-20 1225.693 330 +34 0.28% 404,479
2009-01-21 2009-01-19 1217.467 296 +22 0.25% 360,370
2009-01-20 2009-01-16 1258.597 274 +4 0.23% 344,856
2009-01-19 2009-01-15 1258.597 270 +15 0.23% 339,821
2009-01-16 2009-01-14 1266.823 255 +57 0.21% 323,040
2009-01-15 2009-01-13 1291.502 198 +2 0.17% 255,717
2009-01-12 2009-01-08 1266.823 196 +11 0.16% 248,297
2009-01-09 2009-01-07 1266.823 185 +2 0.16% 234,362
2009-01-08 2009-01-06 1233.919 183 +121 0.15% 225,807
2009-01-05 2008-12-31 1176.336 62 -143 0.05% 72,933
2009-01-02 2008-12-29 1176.336 205 -70 0.17% 241,149
2008-12-30 2008-12-24 1110.527 275 +49 0.23% 305,395
2008-12-29 2008-12-22 1159.884 226 +12 0.19% 262,134
2008-12-23 2008-12-19 1201.014 214 +31 0.18% 257,017
2008-12-18 2008-12-16 1324.406 183 +121 0.15% 242,366
2008-12-11 2008-12-09 822.613 62 +62 0.05% 51,002
2008-11-25 2008-11-21 822.613 0 -62
2008-11-07 2008-11-05 863.743 62 -73 0.05% 53,552
2008-11-06 2008-11-04 904.874 135 +1 0.11% 122,158
2008-11-04 2008-10-31 740.351 134 -54 0.11% 99,207
2008-10-28 2008-10-24 575.829 188 +5 0.16% 108,256
2008-10-27 2008-10-23 658.090 183 +122 0.15% 120,430
2008-10-23 2008-10-21 699.221 61 -32 0.05% 42,652
2008-10-22 2008-10-20 658.090 93 +5 0.08% 61,202
2008-10-21 2008-10-17 699.221 88 +17 0.07% 61,531
2008-10-17 2008-10-15 781.482 71 +10 0.06% 55,485
2008-10-16 2008-10-14 863.743 61 -39 0.05% 52,688
2008-10-13 2008-10-09 863.743 100 +27 0.08% 86,374
2008-10-10 2008-10-08 904.874 73 +10 0.06% 66,056
2008-10-09 2008-10-06 1069.396 63 +2 0.05% 67,372
2008-10-06 2008-10-02 1192.788 61 -22 0.05% 72,760
2008-09-30 2008-09-26 1192.788 83 -15 0.07% 99,001
2008-09-26 2008-09-24 1110.527 98 -60 0.08% 108,832
2008-09-25 2008-09-23 1192.788 158 -65 0.13% 188,461
2008-09-24 2008-09-22 1192.788 223 +5 0.19% 265,992
2008-09-22 2008-09-18 1192.788 218 +11 0.18% 260,028
2008-09-19 2008-09-17 1233.919 207 +7 0.17% 255,421
2008-09-18 2008-09-16 1233.919 200 +20 0.17% 246,784
2008-09-17 2008-09-12 1439.572 180 +1 0.15% 259,123
2008-09-11 2008-09-09 1604.095 179 +73 0.15% 287,133
2008-09-10 2008-09-08 1604.095 106 +54 0.09% 170,034
2008-09-09 2008-09-05 1686.356 52 -98 0.04% 87,691
2008-09-08 2008-09-04 1645.225 150 -20 0.13% 246,784
2008-09-04 2008-09-02 1727.487 170 +99 0.14% 293,673
2008-09-03 2008-09-01 1727.487 71 +19 0.06% 122,652
2008-09-02 2008-08-29 1727.487 52 -80 0.04% 89,829
2008-09-01 2008-08-28 1686.356 132 +49 0.11% 222,599
2008-08-29 2008-08-27 1809.748 83 -107 0.07% 150,209
2008-08-28 2008-08-26 1645.225 190 +112 0.16% 312,593
2008-08-27 2008-08-25 1645.225 78 +32 0.07% 128,328
2008-08-26 2008-08-21 1604.095 46 -66 0.04% 73,788
2008-08-25 2008-08-20 1645.225 112 +12 0.09% 184,265
2008-08-21 2008-08-19 1604.095 100 +20 0.08% 160,409
2008-08-20 2008-08-18 1562.964 80 +9 0.07% 125,037
2008-08-19 2008-08-15 1604.095 71 -87 0.06% 113,891
2008-08-18 2008-08-14 1521.833 158 -25 0.13% 240,450
2008-08-15 2008-08-13 1850.878 183 +17 0.15% 338,711
2008-08-14 2008-08-12 2097.662 166 +39 0.14% 348,212
2008-08-13 2008-08-11 2221.054 127 +30 0.11% 282,074
2008-08-12 2008-08-08 2262.185 97 -71 0.08% 219,432
2008-08-11 2008-08-07 2426.707 168 +68 0.14% 407,687
2008-08-08 2008-08-05 2508.969 100 -9 0.08% 250,897
2008-08-07 2008-08-04 2673.491 109 +10 0.09% 291,411
2008-08-05 2008-08-01 2755.752 99 +19 0.08% 272,819
2008-08-04 2008-07-31 2838.014 80 -8 0.07% 227,041
2008-08-01 2008-07-30 2714.622 88 -5 0.07% 238,887
2008-07-31 2008-07-29 2755.752 93 +10 0.08% 256,285
2008-07-30 2008-07-28 2920.275 83 -63 0.07% 242,383
2008-07-29 2008-07-25 3084.797 146 +69 0.12% 450,380
2008-07-28 2008-07-24 3084.797 77 +31 0.06% 237,529
2008-07-25 2008-07-23 3167.059 46 -55 0.04% 145,685
2008-07-24 2008-07-22 3125.928 101 +33 0.09% 315,719
2008-07-23 2008-07-21 3125.928 68 +7 0.06% 212,563
2008-07-22 2008-07-18 3249.320 61 +6 0.05% 198,209
2008-07-21 2008-07-17 3290.451 55 +3 0.05% 180,975
2008-07-18 2008-07-16 3208.189 52 -101 0.04% 166,826
2008-07-17 2008-07-15 3413.842 153 +13 0.13% 522,318
2008-07-16 2008-07-14 3660.626 140 +67 0.12% 512,488
2008-07-15 2008-07-11 4154.194 73 +9 0.06% 303,256
2008-07-14 2008-07-10 4565.500 64 +13 0.05% 292,192
2008-07-11 2008-07-09 4894.545 51 -100 0.04% 249,622
2008-07-10 2008-07-08 5881.680 151 +126 0.13% 888,134
2008-07-09 2008-07-07 7897.081 25 -46 0.13% 197,427
2008-07-08 2008-07-04 7979.343 71 +30 0.36% 566,533
2008-07-07 2008-07-03 8061.604 41 +12 0.21% 330,526
2008-07-04 2008-07-02 8020.473 29 +3 0.15% 232,594
2008-07-03 2008-06-30 7568.036 26 -34 0.13% 196,769
2008-07-02 2008-06-27 7156.730 60 +31 0.30% 429,404
2008-06-30 2008-06-26 7033.338 29 +5 0.15% 203,967
2008-06-27 2008-06-25 6951.077 24 +10 0.12% 166,826
2008-06-26 2008-06-24 7074.469 14 -30 0.07% 99,043
2008-06-25 2008-06-23 7033.338 44 +4 0.22% 309,467
2008-06-24 2008-06-20 7238.991 40 +5 0.20% 289,560
2008-06-23 2008-06-19 7444.644 35 +11 0.18% 260,563
2008-06-20 2008-06-18 7526.906 24 -13 0.12% 180,646
2008-06-18 2008-06-16 7526.906 37 +11 0.19% 278,496
2008-06-17 2008-06-13 7485.775 26 +8 0.13% 194,630
2008-06-16 2008-06-12 7403.514 18 +3 0.09% 133,263
2008-06-13 2008-06-11 7650.298 15 -12 0.08% 114,754
2008-06-11 2008-06-06 7300.687 27 +1 0.14% 197,119
2008-06-10 2008-06-05 7300.687 26 -43 0.13% 189,818
2008-06-06 2008-06-04 7457.691 69 -127 0.13% 514,581
2008-06-05 2008-06-03 7536.193 196 +38 0.38% 1,477,094
2008-06-04 2008-06-02 7457.691 158 +77 0.30% 1,178,315
2008-06-03 2008-05-30 6908.177 81 +6 0.16% 559,562
2008-06-02 2008-05-29 6280.161 75 +2 0.14% 471,012
2008-05-30 2008-05-28 6358.663 73 -804 0.14% 464,182
2008-05-16 2008-05-14 6123.157 877 +789 1.69% 5,370,009
2008-05-09 2008-05-07 5809.149 88 +28 0.17% 511,205
2008-05-08 2008-05-06 6123.157 60 -2 0.12% 367,389
2008-05-07 2008-05-05 5966.153 62 +13 0.12% 369,901
2008-05-06 2008-05-02 5809.149 49 -8 0.09% 284,648
2008-05-05 2008-04-30 4867.125 57 -15 0.11% 277,426
2008-05-02 2008-04-29 4867.125 72 -29 0.14% 350,433
2008-04-28 2008-04-24 4867.125 101 +19 0.19% 491,580
2008-04-25 2008-04-23 5024.129 82 +13 0.16% 411,979
2008-04-23 2008-04-21 5024.129 69 +12 0.13% 346,665
2008-04-22 2008-04-18 5024.129 57 -35 0.11% 286,375
2008-04-21 2008-04-17 5024.129 92 +10 0.18% 462,220
2008-04-18 2008-04-16 5181.133 82 -2 0.16% 424,853
2008-04-17 2008-04-15 4867.125 84 +20 0.16% 408,838
2008-04-16 2008-04-14 5024.129 64 +7 0.12% 321,544
2008-04-15 2008-04-11 5338.137 57 -63 0.11% 304,274
2008-04-11 2008-04-09 5338.137 120 +35 0.23% 640,576
2008-04-10 2008-04-08 5495.141 85 +14 0.16% 467,087
2008-04-07 2008-04-02 5652.145 71 +18 0.14% 401,302
2008-04-03 2008-04-01 5652.145 53 -26 0.10% 299,564
2008-04-02 2008-03-31 5495.141 79 +13 0.15% 434,116
2008-03-31 2008-03-27 5652.145 66 -41 0.13% 373,042
2008-03-28 2008-03-26 5652.145 107 +7 0.21% 604,780
2008-03-26 2008-03-20 5495.141 100 +7 0.19% 549,514
2008-03-25 2008-03-19 5809.149 93 +13 0.18% 540,251
2008-03-19 2008-03-17 5652.145 80 +1 0.15% 452,172
2008-03-18 2008-03-14 6123.157 79 +9 0.15% 483,729
2008-03-17 2008-03-13 6280.161 70 +18 0.13% 439,611
2008-03-12 2008-03-10 6437.165 52 -7 0.10% 334,733
2008-03-11 2008-03-07 6437.165 59 -6 0.11% 379,793
2008-03-10 2008-03-06 6908.177 65 -3 0.13% 449,032
2008-03-07 2008-03-05 7222.185 68 +6 0.13% 491,109
2008-03-06 2008-03-04 7379.189 62 +3 0.12% 457,510
2008-03-05 2008-03-03 7379.189 59 -9 0.11% 435,372
2008-03-04 2008-02-29 7536.193 68 +3 0.13% 512,461
2008-03-03 2008-02-28 7850.201 65 +13 0.13% 510,263
2008-02-28 2008-02-26 7222.185 52 -7 0.10% 375,554
2008-02-26 2008-02-22 7536.193 59 +7 0.11% 444,635
2008-02-22 2008-02-20 8007.205 52 -3 0.10% 416,375
2008-02-21 2008-02-19 8635.221 55 +3 0.11% 474,937
2008-02-15 2008-02-13 6280.161 52 -6 0.10% 326,568
2008-01-24 2008-01-22 5809.149 58 -2 0.11% 336,931
2008-01-16 2008-01-14 7536.193 60 -1 0.12% 452,172
2008-01-09 2008-01-07 8792.225 61 +7 0.12% 536,326
2008-01-08 2008-01-04 9420.242 54 -9 0.10% 508,693
2008-01-03 2007-12-31 6751.173 63 +1 0.12% 425,324
2007-12-28 2007-12-24 5652.145 62 -2 0.12% 350,433
2007-12-21 2007-12-19 5809.149 64 +2 0.12% 371,786
2007-12-18 2007-12-14 5966.153 62 -6 0.12% 369,901
2007-12-13 2007-12-11 6908.177 68 -2 0.13% 469,756
2007-12-11 2007-12-07 7222.185 70 +10 0.13% 505,553
2007-12-07 2007-12-05 8007.205 60 -114 0.12% 480,432
2007-12-06 2007-12-04 10990.282 174 +1 0.34% 1,912,309
2007-11-27 2007-11-23 12560.322 173 +2 0.33% 2,172,936
2007-11-23 2007-11-21 14601.374 171 -3 0.33% 2,496,835
2007-11-22 2007-11-20 14601.374 174 +4 0.34% 2,540,639
2007-11-21 2007-11-19 14915.383 170 -1 0.33% 2,535,615
2007-11-20 2007-11-16 15386.395 171 -1 0.33% 2,631,073
2007-11-14 2007-11-12 16328.419 172 +3 0.33% 2,808,488
2007-11-12 2007-11-08 17741.455 169 +1 0.33% 2,998,306
2007-11-09 2007-11-07 18840.483 168 -5 0.32% 3,165,201
2007-11-07 2007-11-05 17113.439 173 +2 0.33% 2,960,625
2007-11-06 2007-11-02 18055.463 171 +1 0.33% 3,087,484
2007-11-05 2007-11-01 18526.475 170 -2 0.33% 3,149,501
2007-11-02 2007-10-31 18840.483 172 +2 0.33% 3,240,563
2007-11-01 2007-10-30 18840.483 170 +1 0.33% 3,202,882
2007-10-31 2007-10-29 19625.503 169 +2 0.33% 3,316,710
2007-10-30 2007-10-26 20096.515 167 +8 0.32% 3,356,118
2007-10-25 2007-10-23 18840.483 159 -10 0.34% 2,995,637
2007-10-24 2007-10-22 16799.431 169 -32 0.36% 2,839,104
2007-10-22 2007-10-17 18055.463 201 +2 0.43% 3,629,148
2007-10-18 2007-10-16 18369.471 199 -9 0.42% 3,655,525
2007-10-17 2007-10-15 19154.491 208 +6 0.44% 3,984,134
2007-10-16 2007-10-12 20096.515 202 +5 0.43% 4,059,496
2007-10-15 2007-10-11 20096.515 197 +34 0.42% 3,959,014
2007-10-12 2007-10-10 21195.544 163 +2 0.39% 3,454,874
2007-10-11 2007-10-09 21038.540 161 -11 0.39% 3,387,205
2007-10-10 2007-10-08 20253.519 172 +6 0.41% 3,483,605
2007-10-08 2007-10-04 20253.519 166 +7 0.40% 3,362,084
2007-10-05 2007-10-03 19468.499 159 -9 0.38% 3,095,491
2007-10-04 2007-10-02 19154.491 168 -4 0.40% 3,217,955
2007-10-03 2007-09-28 18840.483 172 +3 0.41% 3,240,563
2007-10-02 2007-09-27 19154.491 169 +12 0.41% 3,237,109
2007-09-27 2007-09-24 19468.499 157 -7 0.38% 3,056,554
2007-09-25 2007-09-21 18997.487 164 +3 0.39% 3,115,588
2007-09-24 2007-09-20 19468.499 161 -13 0.39% 3,134,428
2007-09-21 2007-09-19 19939.511 174 -12 0.42% 3,469,475
2007-09-20 2007-09-18 20567.528 186 +2 0.45% 3,825,560
2007-09-19 2007-09-17 20253.519 184 +3 0.44% 3,726,648
2007-09-18 2007-09-14 20881.536 181 -1 0.44% 3,779,558
2007-09-17 2007-09-13 20881.536 182 +3 0.44% 3,800,439
2007-09-14 2007-09-12 20567.528 179 -1 0.43% 3,681,587
2007-09-13 2007-09-11 20410.523 180 +1 0.43% 3,673,894
2007-09-11 2007-09-07 20724.532 179 -1 0.43% 3,709,691
2007-09-10 2007-09-06 21195.544 180 +1 0.43% 3,815,198
2007-09-07 2007-09-05 21509.552 179 -4 0.43% 3,850,210
2007-09-05 2007-09-03 20410.523 183 -12 0.44% 3,735,126
2007-09-04 2007-08-31 20724.532 195 -13 0.47% 4,041,284
2007-09-03 2007-08-30 21038.540 208 +1 0.50% 4,376,016
2007-08-31 2007-08-29 20881.536 207 +32 0.50% 4,322,478
2007-08-30 2007-08-28 21823.560 175 +14 0.42% 3,819,123
2007-08-29 2007-08-27 24492.628 161 -24 0.39% 3,943,313
2007-08-28 2007-08-24 23079.592 185 +29 0.45% 4,269,725
2007-08-27 2007-08-23 21038.540 156 -1 0.38% 3,282,012
2007-08-24 2007-08-22 19939.511 157 +1 0.38% 3,130,503
2007-08-23 2007-08-21 20410.523 156 -1 0.38% 3,184,042
2007-08-22 2007-08-20 20410.523 157 +2 0.38% 3,204,452
2007-08-21 2007-08-17 19154.491 155 -4 0.37% 2,968,946
2007-08-20 2007-08-16 21195.544 159 +6 0.38% 3,370,091
2007-08-17 2007-08-15 23550.604 153 +1 0.37% 3,603,242
2007-08-16 2007-08-14 24178.620 152 -1 0.37% 3,675,150
2007-08-15 2007-08-13 22765.584 153 -5 0.37% 3,483,134
2007-08-10 2007-08-08 23236.596 158 -5 0.38% 3,671,382
2007-08-09 2007-08-07 22294.572 163 +40 0.39% 3,634,015
2007-08-08 2007-08-06 25905.664 123 +7 0.30% 3,186,397
2007-08-07 2007-08-03 29673.761 116 +2 0.28% 3,442,156
2007-08-06 2007-08-02 29673.761 114 -21 0.27% 3,382,809
2007-08-03 2007-08-01 31714.813 135 +9 0.33% 4,281,500
2007-08-02 2007-07-31 33912.870 126 -4 0.30% 4,273,022
2007-08-01 2007-07-30 32813.842 130 -14 0.31% 4,265,799
2007-07-31 2007-07-27 32028.821 144 -1 0.35% 4,612,150
2007-07-30 2007-07-26 34069.874 145 +2 0.35% 4,940,132
2007-07-27 2007-07-25 35796.918 143 -15 0.34% 5,118,959
2007-07-26 2007-07-24 36267.930 158 -1 0.38% 5,730,333
2007-07-25 2007-07-23 36895.946 159 -2 0.38% 5,866,455
2007-07-24 2007-07-20 37052.950 161 -5 0.39% 5,965,525
2007-07-23 2007-07-19 36895.946 166 +3 0.40% 6,124,727
2007-07-20 2007-07-18 38151.979 163 +5 0.39% 6,218,772
2007-07-19 2007-07-17 38465.987 158 +11 0.38% 6,077,626
2007-07-18 2007-07-16 37209.954 147 -3 0.35% 5,469,863
2007-07-17 2007-07-13 36581.938 150 +28 0.36% 5,487,291
2007-07-16 2007-07-12 32342.830 122 -1 0.29% 3,945,825
2007-07-09 2007-07-05 33912.870 123 -2 0.36% 4,171,283
2007-07-06 2007-07-04 33284.854 125 +10 0.36% 4,160,607
2007-07-05 2007-07-03 32970.846 115 +5 0.33% 3,791,647
2007-07-04 2007-06-29 33755.866 110 +9 0.32% 3,713,145
2007-07-03 2007-06-28 33284.854 101 +2 0.29% 3,361,770
2007-06-29 2007-06-27 35168.902 99 -1 0.29% 3,481,721
2007-06-28 2007-06-26 37052.950 100 +8 0.29% 3,705,295
2007-06-27 2007-06-25 37209.954 92 +2 0.27% 3,423,316
2007-06-26 2007-06-22 34540.886 90 0.26% 3,108,680

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top