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: CHIEF SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.105 445,650 +0 0.53% 46,793
2025-10-13 2025-10-09 0.105 445,650 +0 0.53% 46,793
2025-10-10 2025-10-08 0.105 445,650 +0 0.53% 46,793
2025-10-09 2025-10-06 0.105 445,650 +0 0.53% 46,793
2025-10-08 2025-10-03 0.105 445,650 +0 0.53% 46,793
2025-10-06 2025-10-02 0.105 445,650 +0 0.53% 46,793
2025-10-03 2025-09-30 0.105 445,650 +0 0.53% 46,793
2025-10-02 2025-09-29 0.105 445,650 +0 0.53% 46,793
2025-09-30 2025-09-26 0.105 445,650 +0 0.53% 46,793
2025-09-29 2025-09-25 0.105 445,650 +0 0.53% 46,793
2025-09-26 2025-09-24 0.105 445,650 +0 0.53% 46,793
2025-09-25 2025-09-23 0.105 445,650 +0 0.53% 46,793
2025-09-24 2025-09-22 0.105 445,650 +0 0.53% 46,793
2025-09-23 2025-09-19 0.105 445,650 +0 0.53% 46,793
2025-09-22 2025-09-18 0.105 445,650 +0 0.53% 46,793
2025-09-19 2025-09-17 0.105 445,650 +0 0.53% 46,793
2025-09-18 2025-09-16 0.105 445,650 +0 0.53% 46,793
2025-09-17 2025-09-15 0.105 445,650 +0 0.53% 46,793
2025-09-16 2025-09-12 0.105 445,650 +0 0.53% 46,793
2025-09-15 2025-09-11 0.105 445,650 +0 0.53% 46,793
2025-09-12 2025-09-10 0.105 445,650 +0 0.53% 46,793
2025-09-11 2025-09-09 0.105 445,650 +0 0.53% 46,793
2025-09-10 2025-09-08 0.105 445,650 +0 0.53% 46,793
2025-09-09 2025-09-05 0.105 445,650 +0 0.53% 46,793
2025-09-08 2025-09-04 0.105 445,650 +0 0.53% 46,793
2025-09-05 2025-09-03 0.105 445,650 +0 0.53% 46,793
2025-09-04 2025-09-02 0.105 445,650 +0 0.53% 46,793
2025-09-03 2025-09-01 0.105 445,650 +0 0.53% 46,793
2025-09-02 2025-08-29 0.105 445,650 +0 0.53% 46,793
2025-09-01 2025-08-28 0.105 445,650 +0 0.53% 46,793
2025-08-29 2025-08-27 0.105 445,650 +0 0.53% 46,793
2025-08-28 2025-08-26 0.105 445,650 +0 0.53% 46,793
2025-08-27 2025-08-25 0.105 445,650 +0 0.53% 46,793
2025-08-26 2025-08-22 0.105 445,650 +0 0.53% 46,793
2025-08-25 2025-08-21 0.105 445,650 +0 0.53% 46,793
2025-08-22 2025-08-20 0.105 445,650 +0 0.53% 46,793
2025-08-21 2025-08-19 0.105 445,650 +0 0.53% 46,793
2025-08-20 2025-08-18 0.105 445,650 +0 0.53% 46,793
2025-08-19 2025-08-15 0.105 445,650 +0 0.53% 46,793
2025-08-18 2025-08-14 0.105 445,650 +0 0.53% 46,793
2025-08-15 2025-08-13 0.105 445,650 +0 0.53% 46,793
2025-08-14 2025-08-12 0.105 445,650 +0 0.53% 46,793
2025-08-13 2025-08-11 0.105 445,650 +0 0.53% 46,793
2025-08-12 2025-08-08 0.105 445,650 +0 0.53% 46,793
2025-08-11 2025-08-07 0.105 445,650 +0 0.53% 46,793
2025-08-08 2025-08-06 0.105 445,650 +0 0.53% 46,793
2025-08-07 2025-08-05 0.105 445,650 +0 0.53% 46,793
2025-08-06 2025-08-04 0.105 445,650 +0 0.53% 46,793
2025-08-05 2025-08-01 0.105 445,650 +0 0.53% 46,793
2025-08-04 2025-07-31 0.105 445,650 +0 0.53% 46,793
2025-08-01 2025-07-30 0.105 445,650 +0 0.53% 46,793
2025-07-31 2025-07-29 0.105 445,650 +0 0.53% 46,793
2025-07-30 2025-07-28 0.105 445,650 +0 0.53% 46,793
2025-07-29 2025-07-25 0.105 445,650 +0 0.53% 46,793
2025-07-28 2025-07-24 0.105 445,650 +0 0.53% 46,793
2025-07-25 2025-07-23 0.105 445,650 +0 0.53% 46,793
2025-07-24 2025-07-22 0.105 445,650 +0 0.53% 46,793
2025-07-23 2025-07-21 0.105 445,650 +0 0.53% 46,793
2025-07-22 2025-07-18 0.105 445,650 +0 0.53% 46,793
2025-07-21 2025-07-17 0.105 445,650 +0 0.53% 46,793
2025-07-18 2025-07-16 0.105 445,650 +0 0.53% 46,793
2025-07-17 2025-07-15 0.105 445,650 +0 0.53% 46,793
2025-07-16 2025-07-14 0.105 445,650 +0 0.53% 46,793
2025-07-15 2025-07-11 0.105 445,650 +0 0.53% 46,793
2025-07-14 2025-07-10 0.105 445,650 +0 0.53% 46,793
2025-07-11 2025-07-09 0.105 445,650 +0 0.53% 46,793
2025-07-10 2025-07-08 0.105 445,650 +0 0.53% 46,793
2025-07-09 2025-07-07 0.105 445,650 +0 0.53% 46,793
2025-07-08 2025-07-04 0.105 445,650 +0 0.53% 46,793
2025-07-07 2025-07-03 0.105 445,650 +0 0.53% 46,793
2025-07-04 2025-07-02 0.105 445,650 +0 0.53% 46,793
2025-07-03 2025-06-30 0.105 445,650 +0 0.53% 46,793
2025-07-02 2025-06-27 0.105 445,650 +0 0.53% 46,793
2025-06-30 2025-06-26 0.105 445,650 +0 0.53% 46,793
2025-06-27 2025-06-25 0.105 445,650 +0 0.53% 46,793
2025-06-26 2025-06-24 0.105 445,650 +0 0.53% 46,793
2025-06-25 2025-06-23 0.105 445,650 +0 0.53% 46,793
2025-06-24 2025-06-20 0.105 445,650 +0 0.53% 46,793
2025-06-23 2025-06-19 0.105 445,650 +0 0.53% 46,793
2025-06-20 2025-06-18 0.105 445,650 +0 0.53% 46,793
2025-06-19 2025-06-17 0.105 445,650 +0 0.53% 46,793
2025-06-18 2025-06-16 0.105 445,650 +0 0.53% 46,793
2025-06-17 2025-06-13 0.105 445,650 +0 0.53% 46,793
2025-06-16 2025-06-12 0.105 445,650 +0 0.53% 46,793
2025-06-13 2025-06-11 0.105 445,650 +0 0.53% 46,793
2025-06-12 2025-06-10 0.105 445,650 +0 0.53% 46,793
2025-06-11 2025-06-09 0.105 445,650 +0 0.53% 46,793
2025-06-10 2025-06-06 0.105 445,650 +0 0.53% 46,793
2025-06-09 2025-06-05 0.105 445,650 +0 0.53% 46,793
2025-06-06 2025-06-04 0.105 445,650 +0 0.53% 46,793
2025-06-05 2025-06-03 0.105 445,650 +0 0.53% 46,793
2025-06-04 2025-06-02 0.105 445,650 +0 0.53% 46,793
2025-06-03 2025-05-30 0.105 445,650 +0 0.53% 46,793
2025-06-02 2025-05-29 0.105 445,650 +0 0.53% 46,793
2025-05-30 2025-05-28 0.105 445,650 +0 0.53% 46,793
2025-05-29 2025-05-27 0.105 445,650 +0 0.53% 46,793
2025-05-28 2025-05-26 0.105 445,650 +0 0.53% 46,793
2025-05-27 2025-05-23 0.105 445,650 +0 0.53% 46,793
2025-05-26 2025-05-22 0.105 445,650 +0 0.53% 46,793
2025-05-23 2025-05-21 0.105 445,650 +0 0.53% 46,793
2025-05-22 2025-05-20 0.105 445,650 +0 0.53% 46,793
2025-05-21 2025-05-19 0.105 445,650 +0 0.53% 46,793
2025-05-20 2025-05-16 0.105 445,650 +0 0.53% 46,793
2025-05-19 2025-05-15 0.105 445,650 +0 0.53% 46,793
2025-05-16 2025-05-14 0.105 445,650 +0 0.53% 46,793
2025-05-15 2025-05-13 0.105 445,650 +0 0.53% 46,793
2025-05-14 2025-05-12 0.105 445,650 +0 0.53% 46,793
2025-05-13 2025-05-09 0.105 445,650 +0 0.53% 46,793
2025-05-12 2025-05-08 0.105 445,650 +0 0.53% 46,793
2025-05-09 2025-05-07 0.105 445,650 +0 0.53% 46,793
2025-05-08 2025-05-06 0.105 445,650 +0 0.53% 46,793
2025-05-07 2025-05-02 0.105 445,650 +0 0.53% 46,793
2025-05-06 2025-04-30 0.105 445,650 +0 0.53% 46,793
2025-05-02 2025-04-29 0.105 445,650 +0 0.53% 46,793
2025-04-30 2025-04-28 0.105 445,650 +0 0.53% 46,793
2025-04-29 2025-04-25 0.105 445,650 +0 0.53% 46,793
2025-04-28 2025-04-24 0.105 445,650 +0 0.53% 46,793
2025-04-25 2025-04-23 0.105 445,650 +0 0.53% 46,793
2025-04-24 2025-04-22 0.105 445,650 +0 0.53% 46,793
2025-04-23 2025-04-17 0.105 445,650 +0 0.53% 46,793
2025-04-22 2025-04-16 0.105 445,650 +0 0.53% 46,793
2025-04-17 2025-04-15 0.105 445,650 +0 0.53% 46,793
2025-04-16 2025-04-14 0.105 445,650 +0 0.53% 46,793
2025-04-15 2025-04-11 0.105 445,650 +0 0.53% 46,793
2025-04-14 2025-04-10 0.105 445,650 +0 0.53% 46,793
2025-04-11 2025-04-09 0.105 445,650 +0 0.53% 46,793
2025-04-10 2025-04-08 0.105 445,650 +0 0.53% 46,793
2025-04-09 2025-04-07 0.105 445,650 +0 0.53% 46,793
2025-04-08 2025-04-03 0.105 445,650 +0 0.53% 46,793
2025-04-07 2025-04-02 0.105 445,650 +0 0.53% 46,793
2025-04-03 2025-04-01 0.105 445,650 +0 0.53% 46,793
2025-04-02 2025-03-31 0.105 445,650 +0 0.53% 46,793
2025-04-01 2025-03-28 0.105 445,650 +0 0.53% 46,793
2025-03-31 2025-03-27 0.105 445,650 +0 0.53% 46,793
2025-03-28 2025-03-26 0.105 445,650 +0 0.53% 46,793
2025-03-27 2025-03-25 0.105 445,650 +0 0.53% 46,793
2025-03-26 2025-03-24 0.105 445,650 +0 0.53% 46,793
2025-03-25 2025-03-21 0.105 445,650 +0 0.53% 46,793
2025-03-24 2025-03-20 0.105 445,650 +0 0.53% 46,793
2025-03-21 2025-03-19 0.105 445,650 +0 0.53% 46,793
2025-03-20 2025-03-18 0.105 445,650 +0 0.53% 46,793
2025-03-19 2025-03-17 0.105 445,650 +0 0.53% 46,793
2025-03-18 2025-03-14 0.105 445,650 +0 0.53% 46,793
2025-03-17 2025-03-13 0.105 445,650 +0 0.53% 46,793
2025-03-14 2025-03-12 0.105 445,650 +0 0.53% 46,793
2025-03-13 2025-03-11 0.105 445,650 +0 0.53% 46,793
2025-03-12 2025-03-10 0.105 445,650 +0 0.53% 46,793
2025-03-11 2025-03-07 0.105 445,650 +0 0.53% 46,793
2025-03-10 2025-03-06 0.105 445,650 +0 0.53% 46,793
2025-03-07 2025-03-05 0.105 445,650 +0 0.53% 46,793
2025-03-06 2025-03-04 0.105 445,650 +0 0.53% 46,793
2025-03-05 2025-03-03 0.105 445,650 +0 0.53% 46,793
2025-03-04 2025-02-28 0.105 445,650 +0 0.53% 46,793
2025-03-03 2025-02-27 0.105 445,650 +0 0.53% 46,793
2025-02-28 2025-02-26 0.105 445,650 +0 0.53% 46,793
2025-02-27 2025-02-25 0.105 445,650 +0 0.53% 46,793
2025-02-26 2025-02-24 0.105 445,650 +0 0.53% 46,793
2025-02-25 2025-02-21 0.105 445,650 +0 0.53% 46,793
2025-02-24 2025-02-20 0.105 445,650 +0 0.53% 46,793
2025-02-21 2025-02-19 0.105 445,650 +0 0.53% 46,793
2025-02-20 2025-02-18 0.105 445,650 +0 0.53% 46,793
2025-02-19 2025-02-17 0.105 445,650 +0 0.53% 46,793
2025-02-18 2025-02-14 0.105 445,650 +0 0.53% 46,793
2025-02-17 2025-02-13 0.105 445,650 +0 0.53% 46,793
2025-02-14 2025-02-12 0.105 445,650 +0 0.53% 46,793
2025-02-13 2025-02-11 0.105 445,650 +0 0.53% 46,793
2025-02-12 2025-02-10 0.105 445,650 +0 0.53% 46,793
2025-02-11 2025-02-07 0.105 445,650 +0 0.53% 46,793
2025-02-10 2025-02-06 0.105 445,650 +0 0.53% 46,793
2025-02-07 2025-02-05 0.105 445,650 +0 0.53% 46,793
2025-02-06 2025-02-04 0.105 445,650 +0 0.53% 46,793
2025-02-05 2025-02-03 0.105 445,650 +0 0.53% 46,793
2025-02-04 2025-01-28 0.105 445,650 +0 0.53% 46,793
2025-02-03 2025-01-24 0.105 445,650 +0 0.53% 46,793
2025-01-27 2025-01-23 0.105 445,650 +0 0.53% 46,793
2025-01-24 2025-01-22 0.105 445,650 +0 0.53% 46,793
2025-01-23 2025-01-21 0.105 445,650 +0 0.53% 46,793
2025-01-22 2025-01-20 0.105 445,650 +0 0.53% 46,793
2025-01-21 2025-01-17 0.105 445,650 +0 0.53% 46,793
2025-01-20 2025-01-16 0.105 445,650 +0 0.53% 46,793
2025-01-17 2025-01-15 0.105 445,650 +0 0.53% 46,793
2025-01-16 2025-01-14 0.105 445,650 +0 0.53% 46,793
2025-01-15 2025-01-13 0.105 445,650 +0 0.53% 46,793
2025-01-14 2025-01-10 0.105 445,650 +0 0.53% 46,793
2025-01-13 2025-01-09 0.105 445,650 +0 0.53% 46,793
2025-01-10 2025-01-08 0.105 445,650 +0 0.53% 46,793
2025-01-09 2025-01-07 0.105 445,650 +0 0.53% 46,793
2025-01-08 2025-01-06 0.105 445,650 +0 0.53% 46,793
2025-01-07 2025-01-03 0.105 445,650 +0 0.53% 46,793
2025-01-06 2025-01-02 0.105 445,650 +0 0.53% 46,793
2025-01-03 2024-12-31 0.105 445,650 +0 0.53% 46,793
2025-01-02 2024-12-27 0.105 445,650 +0 0.53% 46,793
2024-12-30 2024-12-24 0.105 445,650 +0 0.53% 46,793
2024-12-27 2024-12-20 0.105 445,650 +0 0.53% 46,793
2024-12-23 2024-12-19 0.105 445,650 +0 0.53% 46,793
2024-12-20 2024-12-18 0.105 445,650 +0 0.53% 46,793
2024-12-19 2024-12-17 0.105 445,650 +0 0.53% 46,793
2024-12-18 2024-12-16 0.105 445,650 +0 0.53% 46,793
2024-12-17 2024-12-13 0.105 445,650 +0 0.53% 46,793
2024-12-16 2024-12-12 0.105 445,650 +0 0.53% 46,793
2024-12-13 2024-12-11 0.105 445,650 +0 0.53% 46,793
2024-12-12 2024-12-10 0.105 445,650 +0 0.53% 46,793
2024-12-11 2024-12-09 0.105 445,650 +0 0.53% 46,793
2024-12-10 2024-12-06 0.105 445,650 +0 0.53% 46,793
2024-12-09 2024-12-05 0.105 445,650 +0 0.53% 46,793
2024-12-06 2024-12-04 0.105 445,650 +0 0.53% 46,793
2024-12-05 2024-12-03 0.105 445,650 +0 0.53% 46,793
2024-12-04 2024-12-02 0.105 445,650 +0 0.53% 46,793
2024-12-03 2024-11-29 0.105 445,650 +0 0.53% 46,793
2024-12-02 2024-11-28 0.105 445,650 +0 0.53% 46,793
2024-11-29 2024-11-27 0.105 445,650 +0 0.53% 46,793
2024-11-28 2024-11-26 0.105 445,650 +0 0.53% 46,793
2024-11-27 2024-11-25 0.105 445,650 +0 0.53% 46,793
2024-11-26 2024-11-22 0.105 445,650 +0 0.53% 46,793
2024-11-25 2024-11-21 0.105 445,650 +0 0.53% 46,793
2024-11-22 2024-11-20 0.105 445,650 +0 0.53% 46,793
2024-11-21 2024-11-19 0.105 445,650 +0 0.53% 46,793
2024-11-20 2024-11-18 0.105 445,650 +0 0.53% 46,793
2024-11-19 2024-11-15 0.105 445,650 +0 0.53% 46,793
2024-11-18 2024-11-14 0.105 445,650 +0 0.53% 46,793
2024-11-15 2024-11-13 0.105 445,650 +0 0.53% 46,793
2024-11-14 2024-11-12 0.105 445,650 +0 0.53% 46,793
2024-11-13 2024-11-11 0.105 445,650 +0 0.53% 46,793
2024-11-12 2024-11-08 0.105 445,650 +0 0.53% 46,793
2024-11-11 2024-11-07 0.105 445,650 +0 0.53% 46,793
2024-11-08 2024-11-06 0.105 445,650 +0 0.53% 46,793
2024-11-07 2024-11-05 0.105 445,650 +0 0.53% 46,793
2024-11-06 2024-11-04 0.105 445,650 +0 0.53% 46,793
2024-11-05 2024-11-01 0.105 445,650 +0 0.53% 46,793
2024-11-04 2024-10-31 0.105 445,650 +0 0.53% 46,793
2024-11-01 2024-10-30 0.105 445,650 +0 0.53% 46,793
2024-10-31 2024-10-29 0.105 445,650 +0 0.53% 46,793
2024-10-30 2024-10-28 0.105 445,650 +0 0.53% 46,793
2024-10-29 2024-10-25 0.105 445,650 +0 0.53% 46,793
2024-10-28 2024-10-24 0.105 445,650 +0 0.53% 46,793
2024-10-25 2024-10-23 0.105 445,650 +0 0.53% 46,793
2024-10-24 2024-10-22 0.105 445,650 +0 0.53% 46,793
2024-10-23 2024-10-21 0.105 445,650 +0 0.53% 46,793
2024-10-22 2024-10-18 0.105 445,650 +0 0.53% 46,793
2024-10-21 2024-10-17 0.105 445,650 +0 0.53% 46,793
2024-10-18 2024-10-16 0.105 445,650 +0 0.53% 46,793
2024-10-17 2024-10-15 0.105 445,650 +0 0.53% 46,793
2024-10-16 2024-10-14 0.105 445,650 +0 0.53% 46,793
2024-10-15 2024-10-10 0.105 445,650 +0 0.53% 46,793
2024-10-14 2024-10-09 0.105 445,650 +0 0.53% 46,793
2024-10-10 2024-10-08 0.105 445,650 +0 0.53% 46,793
2024-10-09 2024-10-07 0.105 445,650 +0 0.53% 46,793
2024-10-08 2024-10-04 0.105 445,650 +0 0.53% 46,793
2024-10-07 2024-10-03 0.105 445,650 +0 0.53% 46,793
2024-10-04 2024-10-02 0.105 445,650 +0 0.53% 46,793
2024-10-03 2024-09-30 0.105 445,650 +0 0.53% 46,793
2024-10-02 2024-09-27 0.105 445,650 +0 0.53% 46,793
2024-09-30 2024-09-26 0.105 445,650 +0 0.53% 46,793
2024-09-27 2024-09-25 0.105 445,650 +0 0.53% 46,793
2024-09-26 2024-09-24 0.105 445,650 +0 0.53% 46,793
2024-09-25 2024-09-23 0.105 445,650 +0 0.53% 46,793
2024-09-24 2024-09-20 0.105 445,650 +0 0.53% 46,793
2024-09-23 2024-09-19 0.105 445,650 +0 0.53% 46,793
2024-09-20 2024-09-17 0.105 445,650 +0 0.53% 46,793
2024-09-19 2024-09-16 0.105 445,650 +0 0.53% 46,793
2024-09-17 2024-09-13 0.105 445,650 +0 0.53% 46,793
2024-09-16 2024-09-12 0.105 445,650 +0 0.53% 46,793
2024-09-13 2024-09-11 0.105 445,650 +0 0.53% 46,793
2024-09-12 2024-09-10 0.105 445,650 +0 0.53% 46,793
2024-09-11 2024-09-09 0.105 445,650 +0 0.53% 46,793
2024-09-10 2024-09-05 0.105 445,650 +0 0.53% 46,793
2024-09-09 2024-09-04 0.105 445,650 +0 0.53% 46,793
2024-09-05 2024-09-03 0.105 445,650 +0 0.53% 46,793
2024-09-04 2024-09-02 0.105 445,650 +0 0.53% 46,793
2024-09-03 2024-08-30 0.105 445,650 +0 0.53% 46,793
2024-09-02 2024-08-29 0.105 445,650 +0 0.53% 46,793
2024-08-30 2024-08-28 0.105 445,650 +0 0.53% 46,793
2024-08-29 2024-08-27 0.105 445,650 +0 0.53% 46,793
2024-08-28 2024-08-26 0.105 445,650 +0 0.53% 46,793
2024-08-27 2024-08-23 0.105 445,650 +0 0.53% 46,793
2024-08-26 2024-08-22 0.105 445,650 +0 0.53% 46,793
2024-08-23 2024-08-21 0.105 445,650 +0 0.53% 46,793
2024-08-22 2024-08-20 0.105 445,650 +0 0.53% 46,793
2024-08-21 2024-08-19 0.105 445,650 +0 0.53% 46,793
2024-08-20 2024-08-16 0.105 445,650 +0 0.53% 46,793
2024-08-19 2024-08-15 0.105 445,650 +0 0.53% 46,793
2024-08-16 2024-08-14 0.105 445,650 +0 0.53% 46,793
2024-08-15 2024-08-13 0.105 445,650 +0 0.53% 46,793
2024-08-14 2024-08-12 0.105 445,650 +0 0.53% 46,793
2024-08-13 2024-08-09 0.100 445,650 +0 0.53% 44,565
2024-08-12 2024-08-08 0.100 445,650 +0 0.53% 44,565
2024-08-09 2024-08-07 0.100 445,650 +0 0.53% 44,565
2024-08-08 2024-08-06 0.100 445,650 +0 0.53% 44,565
2024-08-07 2024-08-05 0.100 445,650 +0 0.53% 44,565
2024-08-06 2024-08-02 0.100 445,650 +0 0.53% 44,565
2024-08-05 2024-08-01 0.100 445,650 +0 0.53% 44,565
2024-08-02 2024-07-31 0.100 445,650 +0 0.53% 44,565
2024-08-01 2024-07-30 0.100 445,650 +0 0.53% 44,565
2024-07-31 2024-07-29 0.100 445,650 +0 0.53% 44,565
2024-07-30 2024-07-26 0.100 445,650 +0 0.53% 44,565
2024-07-29 2024-07-25 0.100 445,650 +0 0.53% 44,565
2024-07-26 2024-07-24 0.102 445,650 +0 0.53% 45,456
2024-07-25 2024-07-23 0.102 445,650 +0 0.53% 45,456
2024-07-24 2024-07-22 0.102 445,650 +0 0.53% 45,456
2024-07-23 2024-07-19 0.102 445,650 +0 0.53% 45,456
2024-07-22 2024-07-18 0.102 445,650 +0 0.53% 45,456
2024-07-19 2024-07-17 0.102 445,650 +0 0.53% 45,456
2024-07-18 2024-07-16 0.101 445,650 +0 0.53% 45,011
2024-07-17 2024-07-15 0.103 445,650 +0 0.53% 45,902
2024-07-16 2024-07-12 0.103 445,650 +0 0.53% 45,902
2024-07-15 2024-07-11 0.103 445,650 +0 0.53% 45,902
2024-07-12 2024-07-10 0.103 445,650 +0 0.53% 45,902
2024-07-11 2024-07-09 0.120 445,650 +0 0.53% 53,478
2024-07-10 2024-07-08 0.120 445,650 +0 0.53% 53,478
2024-07-09 2024-07-05 0.120 445,650 +0 0.53% 53,478
2024-07-08 2024-07-04 0.120 445,650 +0 0.53% 53,478
2024-07-05 2024-07-03 0.119 445,650 +0 0.53% 53,032
2024-07-04 2024-07-02 0.120 445,650 +0 0.53% 53,478
2024-07-03 2024-06-28 0.120 445,650 +0 0.53% 53,478
2024-07-02 2024-06-27 0.120 445,650 +0 0.53% 53,478
2024-06-28 2024-06-26 0.120 445,650 -20,000 0.53% 53,478
2024-06-27 2024-06-25 0.119 465,650 +10,000 0.55% 55,412
2024-05-13 2024-05-09 0.120 455,650 -12,500 0.54% 54,678
2024-03-22 2024-03-20 0.128 468,150 -100 0.56% 59,923
2024-02-07 2024-02-05 0.112 468,250 -800 0.56% 52,444
2023-12-07 2023-12-05 0.160 469,050 -500 0.56% 75,048
2023-05-22 2023-05-18 0.194 469,550 -40,000 0.56% 91,093
2023-05-18 2023-05-16 0.161 509,550 -20,000 0.61% 82,038
2023-05-17 2023-05-15 0.219 529,550 -50,000 0.63% 115,971
2023-05-09 2023-05-05 0.140 579,550 -10,000 0.69% 81,137
2023-03-20 2023-03-16 0.180 589,550 +2,500 0.70% 106,119
2023-02-02 2023-01-31 0.181 587,050 +20,000 0.70% 106,256
2023-01-20 2023-01-18 0.155 567,050 -700 0.67% 87,893
2022-12-01 2022-11-29 0.200 567,750 +20,000 0.68% 113,550
2022-11-29 2022-11-25 0.200 547,750 -20,000 0.65% 109,550
2022-11-11 2022-11-09 0.160 567,750 -50,000 0.68% 90,840
2022-10-12 2022-10-10 0.210 617,750 +50,000 0.74% 129,727
2022-10-07 2022-10-05 0.170 567,750 +50,000 0.68% 96,517
2022-10-05 2022-09-30 0.230 517,750 +50,000 0.62% 119,082
2022-08-16 2022-08-12 0.210 467,750 -20,000 0.56% 98,227
2022-07-28 2022-07-26 0.240 487,750 +20,000 0.58% 117,060
2022-06-27 2022-06-23 0.270 467,750 -50,000 0.56% 126,292
2022-06-24 2022-06-22 0.300 517,750 +50,000 0.62% 155,325
2022-06-17 2022-06-15 0.240 467,750 -10,000 0.56% 112,260
2022-05-06 2022-05-04 0.300 477,750 +20,000 0.57% 143,325
2022-05-03 2022-04-28 0.250 457,750 +100,000 0.54% 114,437
2022-04-21 2022-04-19 0.250 357,750 -1,000 0.43% 89,437
2022-03-18 2022-03-16 0.310 358,750 -2,000 0.43% 111,212
2022-03-16 2022-03-14 0.240 360,750 +11,650 0.43% 86,580
2022-03-15 2022-03-11 0.240 349,100 +1,000 0.42% 83,784
2022-02-24 2022-02-22 0.330 348,100 -40,000 0.41% 114,873
2022-02-11 2022-02-09 0.350 388,100 +1,000 0.46% 135,835
2022-01-11 2022-01-07 0.390 387,100 -2,000 0.46% 150,969
2022-01-06 2022-01-04 0.380 389,100 +1,000 0.46% 147,858
2021-11-25 2021-11-23 0.450 388,100 -30,000 0.46% 174,645
2021-11-12 2021-11-10 0.430 418,100 +20,000 0.50% 179,783
2021-11-11 2021-11-09 0.430 398,100 +10,000 0.47% 171,183
2021-11-08 2021-11-04 0.430 388,100 -1,000 0.46% 166,883
2021-10-22 2021-10-20 0.420 389,100 -33,000 0.46% 163,422
2021-10-21 2021-10-19 0.450 422,100 +30,000 0.50% 189,945
2021-09-28 2021-09-24 0.430 392,100 -100,000 0.47% 168,603
2021-09-23 2021-09-20 0.400 492,100 -38,000 0.59% 196,840
2021-09-20 2021-09-16 0.450 530,100 +38,000 0.63% 238,545
2021-09-16 2021-09-14 0.420 492,100 -1,000 0.59% 206,682
2021-09-09 2021-09-07 0.430 493,100 -30,000 0.59% 212,033
2021-08-16 2021-08-12 0.440 523,100 -5,000 0.62% 230,164
2021-07-19 2021-07-15 0.590 528,100 -22,000 0.63% 311,579
2021-07-12 2021-07-08 0.450 550,100 +1,000 0.65% 247,545
2021-07-07 2021-07-05 0.490 549,100 +3,000 0.65% 269,059
2021-07-06 2021-07-02 0.500 546,100 +1,000 0.65% 273,050
2021-06-29 2021-06-25 0.520 545,100 +30,000 0.65% 283,452
2021-05-28 2021-05-26 0.550 515,100 -50,000 0.61% 283,305
2021-05-24 2021-05-20 0.530 565,100 -5,000 0.67% 299,503
2021-05-11 2021-05-07 0.530 570,100 -16,000 0.68% 302,153
2021-05-10 2021-05-06 0.550 586,100 +16,000 0.70% 322,355
2021-05-07 2021-05-05 0.600 570,100 +6,000 0.68% 342,060
2021-05-06 2021-05-04 0.660 564,100 -50,000 0.67% 372,306
2021-05-05 2021-05-03 0.670 614,100 +6,000 0.73% 411,447
2021-05-04 2021-04-30 0.670 608,100 +100,000 0.72% 407,427
2021-05-03 2021-04-29 0.620 508,100 +7,000 0.60% 315,022
2021-04-30 2021-04-28 0.530 501,100 -145,000 0.60% 265,583
2021-04-29 2021-04-27 0.580 646,100 -30,000 0.77% 374,738
2021-04-28 2021-04-26 0.620 676,100 +72,000 0.80% 419,182
2021-04-27 2021-04-23 0.550 604,100 -60,000 0.72% 332,255
2021-04-19 2021-04-15 0.450 664,100 -46,000 0.79% 298,845
2021-04-12 2021-04-08 0.430 710,100 +15,000 0.85% 305,343
2021-04-08 2021-04-01 0.420 695,100 -61,000 0.83% 291,942
2021-03-29 2021-03-25 0.450 756,100 -2,000 0.90% 340,245
2021-03-25 2021-03-23 0.490 758,100 +50,000 0.90% 371,469
2021-03-19 2021-03-17 0.530 708,100 -19,000 0.84% 375,293
2021-03-15 2021-03-11 0.550 727,100 -4,000 0.87% 399,905
2021-03-10 2021-03-08 0.540 731,100 +60,000 0.87% 394,794
2021-03-08 2021-03-04 0.550 671,100 +8,000 0.80% 369,105
2021-03-01 2021-02-25 0.580 663,100 -58,000 0.79% 384,598
2021-02-19 2021-02-17 0.490 721,100 +125,000 0.86% 353,339
2021-02-16 2021-02-09 0.450 596,100 +8,000 0.71% 268,245
2021-02-05 2021-02-03 0.400 588,100 +27,000 0.70% 235,240
2021-02-04 2021-02-02 0.400 561,100 -1,000 0.67% 224,440
2021-02-02 2021-01-29 0.410 562,100 +10,000 0.67% 230,461
2021-02-01 2021-01-28 0.410 552,100 +24,000 0.66% 226,361
2021-01-29 2021-01-27 0.400 528,100 +1,000 0.63% 211,240
2021-01-28 2021-01-26 0.400 527,100 +1,000 0.63% 210,840
2021-01-18 2021-01-14 0.470 526,100 +5,000 0.63% 247,267
2021-01-08 2021-01-06 0.420 521,100 -500 0.62% 218,862
2020-12-28 2020-12-22 0.450 521,600 +50,000 0.62% 234,720
2020-12-15 2020-12-11 0.510 471,600 -100,000 0.56% 240,516
2020-12-14 2020-12-10 0.560 571,600 +177,000 0.68% 320,096
2020-12-11 2020-12-09 0.550 394,600 -16,000 0.47% 217,030
2020-12-10 2020-12-08 0.480 410,600 +40,000 0.49% 197,088
2020-11-03 2020-10-30 0.440 370,600 +500 0.44% 163,064
2020-10-22 2020-10-20 0.410 370,100 -100,000 0.44% 151,741
2020-10-19 2020-10-15 0.440 470,100 -40,000 0.56% 206,844
2020-10-07 2020-10-05 0.600 510,100 -2,000 0.61% 306,060
2020-09-14 2020-09-10 0.450 512,100 -4,000 0.61% 230,445
2020-08-27 2020-08-25 0.440 516,100 +40,000 0.61% 227,084
2020-08-20 2020-08-18 0.440 476,100 -100,250 0.57% 209,484
2020-07-24 2020-07-22 0.550 576,350 -750 0.69% 316,992
2020-07-22 2020-07-20 0.490 577,100 +90,000 0.69% 282,779
2020-07-21 2020-07-17 0.550 487,100 +4,000 0.58% 267,905
2020-07-16 2020-07-14 0.570 483,100 +3,000 0.57% 275,367
2020-07-14 2020-07-10 0.740 480,100 +49,500 0.57% 355,274
2020-07-08 2020-07-06 0.510 430,600 -2,000 0.51% 219,606
2020-07-07 2020-07-03 0.460 432,600 -46,000 0.51% 198,996
2020-07-06 2020-07-02 0.550 478,600 +161,000 0.57% 263,230
2020-06-11 2020-06-09 0.380 317,600 -500 0.38% 120,688
2020-05-19 2020-05-15 0.370 318,100 -2,000 0.38% 117,697
2020-05-18 2020-05-14 0.370 320,100 -550 0.38% 118,437
2020-05-05 2020-04-29 0.360 320,650 +1,000 0.38% 115,434
2020-04-27 2020-04-23 0.390 319,650 -11,750 0.38% 124,663
2020-03-26 2020-03-24 0.340 331,400 +1,000 0.39% 112,676
2020-03-25 2020-03-23 0.340 330,400 +10,000 0.39% 112,336
2020-03-02 2020-02-27 0.530 320,400 -31,000 0.38% 169,812
2020-02-25 2020-02-21 0.600 351,400 +30,000 0.42% 210,840
2020-02-18 2020-02-14 0.460 321,400 -56,000 0.38% 147,844
2020-02-06 2020-02-04 0.650 377,400 +56,000 0.45% 245,310
2020-01-31 2020-01-29 0.470 321,400 -3,000 0.38% 151,058
2020-01-30 2020-01-24 0.480 324,400 -27,000 0.39% 155,712
2020-01-29 2020-01-22 0.540 351,400 +3,000 0.42% 189,756
2020-01-20 2020-01-16 0.580 348,400 +20,000 0.41% 202,072
2020-01-14 2020-01-10 0.570 328,400 -750 0.39% 187,188
2020-01-06 2020-01-02 0.550 329,150 +7,000 0.39% 181,032
2019-12-11 2019-12-09 0.580 322,150 -5,000 0.38% 186,847
2019-12-10 2019-12-06 0.580 327,150 +4,850 0.39% 189,747
2019-12-05 2019-12-03 0.630 322,300 -28,000 0.38% 203,049
2019-11-29 2019-11-27 0.590 350,300 +1,000 0.42% 206,677
2019-11-21 2019-11-19 0.590 349,300 +1,200 0.42% 206,087
2019-11-20 2019-11-18 0.600 348,100 +4,000 0.41% 208,860
2019-11-19 2019-11-15 0.600 344,100 +800 0.41% 206,460
2019-11-13 2019-11-11 0.620 343,300 +1,000 0.41% 212,846
2019-11-07 2019-11-05 0.660 342,300 +5,000 0.41% 225,918
2019-11-06 2019-11-04 0.660 337,300 +7,000 0.40% 222,618
2019-11-05 2019-11-01 0.670 330,300 -1,000 0.39% 221,301
2019-11-04 2019-10-31 0.620 331,300 -50,000 0.39% 205,406
2019-10-18 2019-10-16 0.600 381,300 -100,000 0.45% 228,780
2019-10-08 2019-10-03 0.720 481,300 -2,000 0.57% 346,536
2019-10-04 2019-10-02 0.740 483,300 -6,000 0.58% 357,642
2019-10-03 2019-09-30 0.770 489,300 +50,000 0.58% 376,761
2019-10-02 2019-09-27 0.800 439,300 +55,000 0.52% 351,440
2019-09-16 2019-09-12 0.600 384,300 -750 0.46% 230,580
2019-09-13 2019-09-11 0.600 385,050 -50 0.46% 231,030
2019-09-06 2019-09-04 0.700 385,100 +50,000 0.46% 269,570
2019-08-09 2019-08-07 0.720 335,100 +17,000 0.40% 241,272
2019-07-17 2019-07-15 0.860 318,100 +3,000 0.38% 273,566
2019-07-15 2019-07-11 0.960 315,100 +1,000 0.38% 302,496
2019-07-11 2019-07-09 0.980 314,100 +6,000 0.37% 307,818
2019-07-02 2019-06-27 1.030 308,100 -10,800 0.37% 317,343
2019-06-28 2019-06-26 1.160 318,900 +21,000 0.38% 369,924
2019-06-27 2019-06-25 1.060 297,900 -40,000 0.35% 315,774
2019-06-26 2019-06-24 1.100 337,900 +45,000 0.40% 371,690
2019-06-25 2019-06-21 1.000 292,900 -50,000 0.35% 292,900
2019-06-14 2019-06-12 1.030 342,900 -2,500 0.41% 353,187
2019-06-11 2019-06-06 1.190 345,400 +50,000 0.41% 411,026
2019-05-30 2019-05-28 1.080 295,400 +2,250 0.35% 319,032
2019-05-29 2019-05-27 1.110 293,150 -200 0.35% 325,396
2019-05-28 2019-05-24 1.210 293,350 +12,000 0.35% 354,953
2019-05-24 2019-05-22 2.000 281,350 -23,200 0.33% 562,700
2019-05-23 2019-05-21 2.000 304,550 -1,150 0.36% 609,100
2019-05-22 2019-05-20 2.000 305,700 -1,000 0.36% 611,400
2019-05-21 2019-05-17 2.000 306,700 -50 0.37% 613,400
2019-05-20 2019-05-16 2.000 306,750 -19,900 0.37% 613,500
2019-05-17 2019-05-15 2.000 326,650 -400 0.39% 653,300
2019-05-15 2019-05-10 2.000 327,050 -4,300 0.39% 654,100
2019-05-09 2019-05-07 2.000 331,350 -56,000 0.39% 662,700
2019-05-08 2019-05-06 2.000 387,350 -100,200 0.46% 774,700
2019-05-07 2019-05-03 2.000 487,550 +83,000 0.58% 975,100
2019-05-06 2019-05-02 2.200 404,550 +9,200 0.48% 890,010
2019-05-03 2019-04-30 2.200 395,350 +48,000 0.47% 869,770
2019-05-02 2019-04-29 2.200 347,350 +14,400 0.41% 764,170
2019-04-30 2019-04-26 2.400 332,950 +29,100 0.40% 799,080
2019-04-26 2019-04-24 2.400 303,850 -41,100 0.36% 729,240
2019-04-25 2019-04-23 3.200 344,950 +6,000 0.41% 1,103,840
2019-04-24 2019-04-18 3.400 338,950 +4,300 0.40% 1,152,430
2019-04-23 2019-04-17 3.600 334,650 -250 0.40% 1,204,740
2019-04-18 2019-04-16 3.400 334,900 -10,000 0.40% 1,138,660
2019-04-17 2019-04-15 3.400 344,900 -4,600 0.41% 1,172,660
2019-04-16 2019-04-12 3.600 349,500 +18,500 0.42% 1,258,200
2019-04-15 2019-04-11 3.600 331,000 -9,050 0.39% 1,191,600
2019-04-12 2019-04-10 3.600 340,050 -1,100 0.40% 1,224,180
2019-04-11 2019-04-09 3.600 341,150 -28,900 0.41% 1,228,140
2019-04-10 2019-04-08 3.600 370,050 +15,100 0.44% 1,332,180
2019-04-09 2019-04-04 3.400 354,950 -600 0.42% 1,206,830
2019-04-08 2019-04-03 3.600 355,550 +5,600 0.42% 1,279,980
2019-04-04 2019-04-02 3.600 349,950 +24,000 0.42% 1,259,820
2019-04-03 2019-04-01 3.800 325,950 +6,000 0.39% 1,238,610
2019-04-02 2019-03-29 3.800 319,950 -3,800 0.38% 1,215,810
2019-04-01 2019-03-28 3.800 323,750 -25,000 0.39% 1,230,250
2019-03-29 2019-03-27 3.800 348,750 +1,000 0.42% 1,325,250
2019-03-28 2019-03-26 3.600 347,750 -100 0.41% 1,251,900
2019-03-27 2019-03-25 3.400 347,850 -11,500 0.41% 1,182,690
2019-03-26 2019-03-22 3.600 359,350 -2,000 0.43% 1,293,660
2019-03-25 2019-03-21 3.400 361,350 -11,850 0.43% 1,228,590
2019-03-22 2019-03-20 4.000 373,200 +3,900 0.44% 1,492,800
2019-03-21 2019-03-19 4.600 369,300 -18,050 0.44% 1,698,780
2019-03-20 2019-03-18 4.600 387,350 +19,250 0.46% 1,781,810
2019-03-19 2019-03-15 5.000 368,100 -21,100 0.44% 1,840,500
2019-03-18 2019-03-14 5.400 389,200 +6,500 0.46% 2,101,680
2019-03-15 2019-03-13 5.200 382,700 -13,100 0.46% 1,990,040
2019-03-14 2019-03-12 5.200 395,800 -25,750 0.47% 2,058,160
2019-03-13 2019-03-11 5.600 421,550 +17,450 0.50% 2,360,680
2019-03-12 2019-03-08 5.400 404,100 +28,300 0.48% 2,182,140
2019-03-11 2019-03-07 6.200 375,800 -15,300 0.45% 2,329,960
2019-03-08 2019-03-06 3.400 391,100 +35,950 0.47% 1,329,740
2019-03-07 2019-03-05 2.800 355,150 -650 0.42% 994,420
2019-03-06 2019-03-04 2.800 355,800 -200 0.42% 996,240
2019-03-05 2019-03-01 2.800 356,000 +11,050 0.42% 996,800
2019-03-01 2019-02-27 2.800 344,950 +5,000 0.41% 965,860
2019-02-28 2019-02-26 2.800 339,950 +3,800 0.40% 951,860
2019-02-27 2019-02-25 2.600 336,150 -48,000 0.40% 873,990
2019-02-26 2019-02-22 2.600 384,150 -400 0.46% 998,790
2019-02-25 2019-02-21 2.400 384,550 -7,150 0.46% 922,920
2019-02-22 2019-02-20 2.400 391,700 +700 0.47% 940,080
2019-02-21 2019-02-19 2.400 391,000 -10,450 0.47% 938,400
2019-02-20 2019-02-18 2.400 401,450 +21,100 0.48% 963,480
2019-02-15 2019-02-13 2.600 380,350 -8,300 0.45% 988,910
2019-02-14 2019-02-12 2.200 388,650 +3,150 0.46% 855,030
2019-02-13 2019-02-11 2.400 385,500 -2,150 0.46% 925,200
2019-02-12 2019-02-08 2.400 387,650 +2,300 0.46% 930,360
2019-02-11 2019-02-04 2.400 385,350 -12,500 0.46% 924,840
2019-02-01 2019-01-30 2.400 397,850 -3,300 0.47% 954,840
2019-01-31 2019-01-29 2.400 401,150 -2,400 0.48% 962,760
2019-01-30 2019-01-28 2.400 403,550 -200 0.48% 968,520
2019-01-29 2019-01-25 2.400 403,750 -200 0.48% 969,000
2019-01-25 2019-01-23 2.200 403,950 -500 0.48% 888,690
2019-01-24 2019-01-22 2.200 404,450 +12,000 0.48% 889,790
2019-01-23 2019-01-21 2.200 392,450 +6,400 0.47% 863,390
2019-01-22 2019-01-18 2.400 386,050 -9,250 0.46% 926,520
2019-01-21 2019-01-17 2.200 395,300 +5,000 0.47% 869,660
2019-01-17 2019-01-15 2.400 390,300 +4,250 0.46% 936,720
2019-01-16 2019-01-14 2.600 386,050 -150 0.46% 1,003,730
2019-01-15 2019-01-11 2.600 386,200 -10,500 0.46% 1,004,120
2019-01-14 2019-01-10 2.600 396,700 -5,100 0.47% 1,031,420
2019-01-11 2019-01-09 2.400 401,800 -950 0.48% 964,320
2019-01-10 2019-01-08 2.600 402,750 -100 0.48% 1,047,150
2019-01-04 2019-01-02 2.400 402,850 +7,600 0.48% 966,840
2019-01-03 2018-12-31 2.600 395,250 +4,500 0.47% 1,027,650
2018-12-28 2018-12-24 2.400 390,750 +2,800 0.56% 937,800
2018-12-27 2018-12-20 2.600 387,950 +25,000 0.56% 1,008,670
2018-12-21 2018-12-19 2.600 362,950 +1,500 0.52% 943,670
2018-12-20 2018-12-18 2.600 361,450 +15,950 0.52% 939,770
2018-12-19 2018-12-17 2.600 345,500 +2,500 0.50% 898,300
2018-12-17 2018-12-13 2.600 343,000 +50 0.49% 891,800
2018-12-14 2018-12-12 2.800 342,950 -19,350 0.49% 960,260
2018-12-13 2018-12-11 2.400 362,300 +50 0.52% 869,520
2018-12-12 2018-12-10 2.400 362,250 +4,400 0.52% 869,400
2018-12-11 2018-12-07 2.400 357,850 +2,400 0.52% 858,840
2018-12-10 2018-12-06 2.600 355,450 -9,700 0.51% 924,170
2018-12-07 2018-12-05 2.600 365,150 -13,800 0.53% 949,390
2018-12-06 2018-12-04 2.400 378,950 +7,500 0.55% 909,480
2018-12-05 2018-12-03 2.400 371,450 +1,300 0.53% 891,480
2018-11-30 2018-11-28 2.600 370,150 -5,450 0.53% 962,390
2018-11-29 2018-11-27 2.400 375,600 -600 0.54% 901,440
2018-11-27 2018-11-23 2.400 376,200 -7,650 0.54% 902,880
2018-11-26 2018-11-22 2.200 383,850 +7,750 0.55% 844,470
2018-11-23 2018-11-21 2.200 376,100 -10,000 0.54% 827,420
2018-11-22 2018-11-20 2.400 386,100 -5,050 0.56% 926,640
2018-11-21 2018-11-19 2.400 391,150 -2,150 0.56% 938,760
2018-11-20 2018-11-16 2.400 393,300 -450 0.57% 943,920
2018-11-19 2018-11-15 2.400 393,750 -8,250 0.57% 945,000
2018-11-16 2018-11-14 2.200 402,000 +26,850 0.58% 884,400
2018-11-15 2018-11-13 2.400 375,150 -23,500 0.54% 900,360
2018-11-14 2018-11-12 2.200 398,650 -1,000 0.57% 877,030
2018-11-13 2018-11-09 2.400 399,650 +5,000 0.58% 959,160
2018-11-12 2018-11-08 2.200 394,650 +15,550 0.57% 868,230
2018-11-08 2018-11-06 2.400 379,100 +3,950 0.55% 909,840
2018-11-07 2018-11-05 2.400 375,150 -2,850 0.54% 900,360
2018-11-06 2018-11-02 2.400 378,000 +16,050 0.54% 907,200
2018-11-05 2018-11-01 2.200 361,950 +1,250 0.52% 796,290
2018-11-02 2018-10-31 2.400 360,700 +5,550 0.52% 865,680
2018-11-01 2018-10-30 2.400 355,150 -10,000 0.51% 852,360
2018-10-30 2018-10-26 2.400 365,150 +10,000 0.53% 876,360
2018-10-29 2018-10-25 2.600 355,150 -5,700 0.51% 923,390
2018-10-26 2018-10-24 2.600 360,850 +16,500 0.52% 938,210
2018-10-25 2018-10-23 2.600 344,350 +3,800 0.50% 895,310
2018-10-23 2018-10-19 2.600 340,550 +3,200 0.49% 885,430
2018-10-19 2018-10-16 2.600 337,350 +2,500 0.49% 877,110
2018-10-15 2018-10-11 2.400 334,850 -23,400 0.48% 803,640
2018-10-12 2018-10-10 2.600 358,250 +13,900 0.52% 931,450
2018-10-11 2018-10-09 2.800 344,350 +10,000 0.50% 964,180
2018-10-10 2018-10-08 2.800 334,350 -16,500 0.48% 936,180
2018-10-09 2018-10-05 2.600 350,850 +2,000 0.51% 912,210
2018-10-08 2018-10-04 2.600 348,850 +2,000 0.50% 907,010
2018-10-04 2018-10-02 2.600 346,850 +2,850 0.50% 901,810
2018-10-03 2018-09-28 3.000 344,000 +1,500 0.50% 1,032,000
2018-09-28 2018-09-26 2.800 342,500 -12,300 0.49% 959,000
2018-09-27 2018-09-24 2.800 354,800 -1,600 0.51% 993,440
2018-09-26 2018-09-21 2.800 356,400 -2,700 0.51% 997,920
2018-09-21 2018-09-19 3.000 359,100 -8,100 0.52% 1,077,300
2018-09-19 2018-09-17 2.800 367,200 -100 0.53% 1,028,160
2018-09-18 2018-09-14 3.000 367,300 -50 0.53% 1,101,900
2018-09-17 2018-09-13 3.000 367,350 +15,000 0.53% 1,102,050
2018-09-14 2018-09-12 3.000 352,350 +13,900 0.51% 1,057,050
2018-09-12 2018-09-10 3.200 338,450 -5,700 0.49% 1,083,040
2018-09-11 2018-09-07 2.800 344,150 +7,400 0.50% 963,620
2018-09-10 2018-09-06 3.000 336,750 +3,250 0.48% 1,010,250
2018-09-07 2018-09-05 2.800 333,500 -23,900 0.48% 933,800
2018-09-06 2018-09-04 2.800 357,400 -4,000 0.51% 1,000,720
2018-09-05 2018-09-03 2.600 361,400 +5,100 0.52% 939,640
2018-09-04 2018-08-31 2.600 356,300 +15,000 0.51% 926,380
2018-09-03 2018-08-30 2.600 341,300 -1,400 0.49% 887,380
2018-08-30 2018-08-28 2.600 342,700 +1,900 0.49% 891,020
2018-08-29 2018-08-27 2.600 340,800 +1,300 0.49% 886,080
2018-08-28 2018-08-24 2.800 339,500 -7,100 0.49% 950,600
2018-08-27 2018-08-23 3.000 346,600 -4,950 0.50% 1,039,800
2018-08-24 2018-08-22 2.600 351,550 +5,250 0.51% 914,030
2018-08-22 2018-08-20 2.800 346,300 +250 0.50% 969,640
2018-08-20 2018-08-16 2.800 346,050 +7,200 0.50% 968,940
2018-08-17 2018-08-15 3.000 338,850 -8,750 0.49% 1,016,550
2018-08-16 2018-08-14 3.000 347,600 -200 0.50% 1,042,800
2018-08-15 2018-08-13 2.800 347,800 +3,500 0.50% 973,840
2018-08-14 2018-08-10 3.000 344,300 -3,000 0.50% 1,032,900
2018-08-13 2018-08-09 3.000 347,300 -250 0.50% 1,041,900
2018-08-10 2018-08-08 2.800 347,550 +500 0.50% 973,140
2018-08-09 2018-08-07 2.800 347,050 +750 0.50% 971,740
2018-08-06 2018-08-02 3.000 346,300 +3,550 0.50% 1,038,900
2018-08-03 2018-08-01 3.000 342,750 +3,950 0.49% 1,028,250
2018-08-01 2018-07-30 3.200 338,800 -8,900 0.49% 1,084,160
2018-07-31 2018-07-27 3.000 347,700 -14,400 0.50% 1,043,100
2018-07-27 2018-07-25 3.000 362,100 -200 0.52% 1,086,300
2018-07-25 2018-07-23 3.000 362,300 +7,450 0.52% 1,086,900
2018-07-23 2018-07-19 3.400 354,850 -9,300 0.51% 1,206,490
2018-07-20 2018-07-18 3.200 364,150 +14,250 0.52% 1,165,280
2018-07-17 2018-07-13 3.400 349,900 -7,950 0.50% 1,189,660
2018-07-13 2018-07-11 3.400 357,850 +10,000 0.52% 1,216,690
2018-07-11 2018-07-09 3.200 347,850 -5,000 0.50% 1,113,120
2018-07-10 2018-07-06 3.400 352,850 -2,200 0.51% 1,199,690
2018-07-09 2018-07-05 3.200 355,050 +15,000 0.51% 1,136,160
2018-07-06 2018-07-04 3.600 340,050 -1,000 0.49% 1,224,180
2018-07-05 2018-07-03 3.200 341,050 +1,000 0.49% 1,091,360
2018-07-04 2018-06-29 3.600 340,050 -9,250 0.49% 1,224,180
2018-07-03 2018-06-28 3.800 349,300 -8,950 0.50% 1,327,340
2018-06-29 2018-06-27 3.800 358,250 +5,700 0.52% 1,361,350
2018-06-28 2018-06-26 3.800 352,550 +2,300 0.51% 1,339,690
2018-06-27 2018-06-25 3.600 350,250 +5,600 0.50% 1,260,900
2018-06-26 2018-06-22 3.600 344,650 -1,500 0.50% 1,240,740
2018-06-25 2018-06-21 3.600 346,150 +6,100 0.50% 1,246,140
2018-06-22 2018-06-20 3.800 340,050 -5,350 0.49% 1,292,190
2018-06-21 2018-06-19 3.600 345,400 +11,450 0.50% 1,243,440
2018-06-20 2018-06-15 4.000 333,950 -1,650 0.48% 1,335,800
2018-06-19 2018-06-14 4.000 335,600 -1,300 0.48% 1,342,400
2018-06-15 2018-06-13 4.000 336,900 -5,250 0.49% 1,347,600
2018-06-14 2018-06-12 3.600 342,150 +4,450 0.49% 1,231,740
2018-06-13 2018-06-11 4.000 337,700 -750 0.49% 1,350,800
2018-06-12 2018-06-08 4.000 338,450 -50 0.49% 1,353,800
2018-06-11 2018-06-07 4.000 338,500 -50 0.49% 1,354,000
2018-06-08 2018-06-06 3.800 338,550 -450 0.49% 1,286,490
2018-06-07 2018-06-05 3.800 339,000 -400 0.49% 1,288,200
2018-06-06 2018-06-04 4.000 339,400 -500 0.49% 1,357,600
2018-06-05 2018-06-01 4.000 339,900 +1,850 0.49% 1,359,600
2018-06-04 2018-05-31 4.000 338,050 -7,750 0.49% 1,352,200
2018-06-01 2018-05-30 3.600 345,800 +8,550 0.50% 1,244,880
2018-05-31 2018-05-29 3.800 337,250 +1,050 0.49% 1,281,550
2018-05-30 2018-05-28 3.800 336,200 +5,500 0.48% 1,277,560
2018-05-29 2018-05-25 4.000 330,700 -500 0.48% 1,322,800
2018-05-25 2018-05-23 3.800 331,200 -4,700 0.48% 1,258,560
2018-05-24 2018-05-21 3.800 335,900 +1,700 0.48% 1,276,420
2018-05-23 2018-05-18 3.800 334,200 +1,300 0.48% 1,269,960
2018-05-17 2018-05-15 3.800 332,900 -100 0.48% 1,265,020
2018-05-16 2018-05-14 3.800 333,000 +3,550 0.48% 1,265,400
2018-05-15 2018-05-11 3.800 329,450 +1,250 0.47% 1,251,910
2018-05-14 2018-05-10 4.000 328,200 -6,150 0.47% 1,312,800
2018-05-11 2018-05-09 4.000 334,350 -750 0.48% 1,337,400
2018-05-10 2018-05-08 3.800 335,100 -5,250 0.48% 1,273,380
2018-05-09 2018-05-07 4.000 340,350 -500 0.49% 1,361,400
2018-05-08 2018-05-04 4.000 340,850 -3,500 0.49% 1,363,400
2018-05-04 2018-05-02 4.000 344,350 -8,500 0.50% 1,377,400
2018-05-03 2018-04-30 3.800 352,850 +10,000 0.51% 1,340,830
2018-05-02 2018-04-27 3.800 342,850 +1,000 0.49% 1,302,830
2018-04-30 2018-04-26 4.000 341,850 +5,000 0.49% 1,367,400
2018-04-27 2018-04-25 3.800 336,850 +8,650 0.49% 1,280,030
2018-04-25 2018-04-23 4.000 328,200 -28,600 0.47% 1,312,800
2018-04-23 2018-04-19 4.000 356,800 -5,000 0.51% 1,427,200
2018-04-19 2018-04-17 4.000 361,800 -20,200 0.52% 1,447,200
2018-04-18 2018-04-16 4.200 382,000 +5,000 0.55% 1,604,400
2018-04-17 2018-04-13 4.200 377,000 +1,500 0.54% 1,583,400
2018-04-16 2018-04-12 4.000 375,500 +11,550 0.54% 1,502,000
2018-04-13 2018-04-11 4.000 363,950 +3,250 0.52% 1,455,800
2018-04-12 2018-04-10 4.000 360,700 -800 0.52% 1,442,800
2018-04-11 2018-04-09 4.000 361,500 +1,300 0.52% 1,446,000
2018-04-10 2018-04-06 4.200 360,200 +6,800 0.52% 1,512,840
2018-04-09 2018-04-04 4.000 353,400 -8,200 0.51% 1,413,600
2018-04-06 2018-04-03 4.200 361,600 +24,900 0.52% 1,518,720
2018-04-04 2018-03-29 4.400 336,700 +2,150 0.48% 1,481,480
2018-03-29 2018-03-27 4.200 334,550 -44,250 0.48% 1,405,110
2018-03-27 2018-03-23 4.000 378,800 -14,200 0.55% 1,515,200
2018-03-26 2018-03-22 4.000 393,000 -14,150 0.57% 1,572,000
2018-03-21 2018-03-19 4.200 407,150 -12,800 0.59% 1,710,030
2018-03-20 2018-03-16 4.000 419,950 -9,100 0.60% 1,679,800
2018-03-19 2018-03-15 4.000 429,050 +35,000 0.62% 1,716,200
2018-03-16 2018-03-14 4.200 394,050 +12,750 0.57% 1,655,010
2018-03-15 2018-03-13 4.200 381,300 +37,250 0.55% 1,601,460
2018-03-14 2018-03-12 4.400 344,050 +2,850 0.50% 1,513,820
2018-03-13 2018-03-09 4.600 341,200 -20,600 0.49% 1,569,520
2018-03-12 2018-03-08 4.000 361,800 -5,300 0.52% 1,447,200
2018-03-09 2018-03-07 3.800 367,100 +5,000 0.53% 1,394,980
2018-03-06 2018-03-02 3.800 362,100 +2,600 0.52% 1,375,980
2018-03-02 2018-02-28 3.800 359,500 -15,250 0.52% 1,366,100
2018-03-01 2018-02-27 4.000 374,750 -4,600 0.54% 1,499,000
2018-02-28 2018-02-26 3.800 379,350 +3,650 0.55% 1,441,530
2018-02-27 2018-02-23 3.800 375,700 +4,050 0.54% 1,427,660
2018-02-20 2018-02-13 4.000 371,650 -2,900 0.54% 1,486,600
2018-02-14 2018-02-12 3.800 374,550 +12,000 0.54% 1,423,290
2018-02-13 2018-02-09 3.600 362,550 +4,450 0.52% 1,305,180
2018-02-09 2018-02-07 4.200 358,100 -8,600 0.52% 1,504,020
2018-02-08 2018-02-06 4.200 366,700 -2,500 0.53% 1,540,140
2018-02-07 2018-02-05 4.200 369,200 +20,000 0.53% 1,550,640
2018-02-06 2018-02-02 4.400 349,200 -150 0.50% 1,536,480
2018-02-05 2018-02-01 4.400 349,350 +1,150 0.50% 1,537,140
2018-02-02 2018-01-31 4.600 348,200 -3,100 0.50% 1,601,720
2018-02-01 2018-01-30 4.400 351,300 -50 0.51% 1,545,720
2018-01-31 2018-01-29 4.400 351,350 +10,000 0.51% 1,545,940
2018-01-30 2018-01-26 4.400 341,350 -750 0.49% 1,501,940
2018-01-29 2018-01-25 4.400 342,100 -7,200 0.49% 1,505,240
2018-01-26 2018-01-24 4.200 349,300 +8,550 0.50% 1,467,060
2018-01-25 2018-01-23 4.400 340,750 +50 0.49% 1,499,300
2018-01-24 2018-01-22 4.400 340,700 -22,950 0.49% 1,499,080
2018-01-23 2018-01-19 4.200 363,650 +22,050 0.52% 1,527,330
2018-01-22 2018-01-18 4.400 341,600 +13,500 0.49% 1,503,040
2018-01-19 2018-01-17 4.400 328,100 -13,500 0.47% 1,443,640
2018-01-18 2018-01-16 4.400 341,600 -300 0.49% 1,503,040
2018-01-17 2018-01-15 4.400 341,900 +11,550 0.49% 1,504,360
2018-01-16 2018-01-12 4.400 330,350 -600 0.48% 1,453,540
2018-01-15 2018-01-11 4.600 330,950 +16,400 0.48% 1,522,370
2018-01-12 2018-01-10 4.600 314,550 -3,900 0.45% 1,446,930
2018-01-11 2018-01-09 4.600 318,450 +150 0.46% 1,464,870
2018-01-09 2018-01-05 4.800 318,300 -8,000 0.46% 1,527,840
2018-01-08 2018-01-04 4.600 326,300 +15,850 0.47% 1,500,980
2018-01-05 2018-01-03 4.400 310,450 -3,250 0.45% 1,365,980
2018-01-04 2018-01-02 4.600 313,700 +8,900 0.45% 1,443,020
2018-01-03 2017-12-29 4.400 304,800 -22,800 0.44% 1,341,120
2018-01-02 2017-12-28 4.400 327,600 +15,000 0.47% 1,441,440
2017-12-29 2017-12-27 4.400 312,600 +1,050 0.45% 1,375,440
2017-12-28 2017-12-22 4.600 311,550 -1,250 0.45% 1,433,130
2017-12-27 2017-12-21 4.600 312,800 -3,750 0.45% 1,438,880
2017-12-22 2017-12-20 4.800 316,550 +4,500 0.46% 1,519,440
2017-12-20 2017-12-18 4.600 312,050 -3,000 0.45% 1,435,430
2017-12-19 2017-12-15 5.000 315,050 -1,000 0.45% 1,575,250
2017-12-13 2017-12-11 4.800 316,050 -19,500 0.46% 1,517,040
2017-12-12 2017-12-08 4.400 335,550 +3,750 0.48% 1,476,420
2017-12-11 2017-12-07 4.400 331,800 -5,500 0.48% 1,459,920
2017-12-08 2017-12-06 5.000 337,300 +24,550 0.49% 1,686,500
2017-12-05 2017-12-01 4.400 312,750 -2,500 0.45% 1,376,100
2017-11-30 2017-11-28 4.600 315,250 -4,100 0.45% 1,450,150
2017-11-27 2017-11-23 4.600 319,350 -29,950 0.46% 1,469,010
2017-11-24 2017-11-22 5.000 349,300 -20,400 0.50% 1,746,500
2017-11-22 2017-11-20 5.200 369,700 +10,000 0.53% 1,922,440
2017-11-21 2017-11-17 5.400 359,700 +5,000 0.52% 1,942,380
2017-11-20 2017-11-16 5.600 354,700 +19,650 0.51% 1,986,320
2017-11-17 2017-11-15 5.800 335,050 +13,900 0.48% 1,943,290
2017-11-16 2017-11-14 5.600 321,150 +11,250 0.46% 1,798,440
2017-11-15 2017-11-13 5.600 309,900 +5,000 0.45% 1,735,440
2017-11-14 2017-11-10 5.800 304,900 -6,050 0.44% 1,768,420
2017-11-13 2017-11-09 5.800 310,950 +2,000 0.45% 1,803,510
2017-11-10 2017-11-08 5.800 308,950 -14,550 0.44% 1,791,910
2017-11-09 2017-11-07 6.000 323,500 +19,550 0.47% 1,941,000
2017-11-08 2017-11-06 6.000 303,950 +950 0.44% 1,823,700
2017-11-07 2017-11-03 6.200 303,000 -6,300 0.44% 1,878,600
2017-11-06 2017-11-02 6.000 309,300 -500 0.45% 1,855,800
2017-11-03 2017-11-01 6.000 309,800 +2,000 0.45% 1,858,800
2017-11-01 2017-10-30 6.000 307,800 +950 0.44% 1,846,800
2017-10-31 2017-10-27 6.000 306,850 -4,250 0.44% 1,841,100
2017-10-25 2017-10-23 5.800 311,100 -2,100 0.45% 1,804,380
2017-10-24 2017-10-20 6.000 313,200 -5,700 0.45% 1,879,200
2017-10-23 2017-10-19 5.600 318,900 +5,000 0.46% 1,785,840
2017-10-19 2017-10-17 5.800 313,900 -8,000 0.45% 1,820,620
2017-10-17 2017-10-13 5.600 321,900 -1,000 0.46% 1,802,640
2017-10-11 2017-10-09 5.800 322,900 -4,900 0.46% 1,872,820
2017-10-10 2017-10-06 5.600 327,800 -15,000 0.47% 1,835,680
2017-10-09 2017-10-04 6.000 342,800 -1,100 0.49% 2,056,800
2017-10-06 2017-10-03 5.800 343,900 +450 0.50% 1,994,620
2017-10-04 2017-09-29 6.000 343,450 +500 0.49% 2,060,700
2017-10-03 2017-09-28 5.600 342,950 -11,050 0.49% 1,920,520
2017-09-29 2017-09-27 6.000 354,000 +700 0.51% 2,124,000
2017-09-28 2017-09-26 6.000 353,300 -4,500 0.51% 2,119,800
2017-09-27 2017-09-25 6.400 357,800 +1,550 0.52% 2,289,920
2017-09-26 2017-09-22 6.000 356,250 +22,400 0.51% 2,137,500
2017-09-22 2017-09-20 5.200 333,850 -10,000 0.48% 1,736,020
2017-09-21 2017-09-19 5.400 343,850 +6,000 0.50% 1,856,790
2017-09-20 2017-09-18 5.400 337,850 -23,500 0.49% 1,824,390
2017-09-19 2017-09-15 5.800 361,350 -2,500 0.52% 2,095,830
2017-09-18 2017-09-14 5.800 363,850 -7,000 0.52% 2,110,330
2017-09-15 2017-09-13 5.800 370,850 +52,700 0.53% 2,150,930
2017-09-14 2017-09-12 4.600 318,150 -5,000 0.46% 1,463,490
2017-09-13 2017-09-11 4.800 323,150 -2,500 0.47% 1,551,120
2017-09-12 2017-09-08 4.800 325,650 -1,500 0.47% 1,563,120
2017-09-07 2017-09-05 4.800 327,150 -3,100 0.47% 1,570,320
2017-09-06 2017-09-04 4.000 330,250 -6,350 0.48% 1,321,000
2017-09-05 2017-09-01 4.000 336,600 -10,400 0.48% 1,346,400
2017-09-04 2017-08-31 3.800 347,000 -2,850 0.50% 1,318,600
2017-09-01 2017-08-30 3.600 349,850 -13,000 0.50% 1,259,460
2017-08-31 2017-08-29 3.800 362,850 +2,900 0.52% 1,378,830
2017-08-30 2017-08-28 3.600 359,950 +19,450 0.52% 1,295,820
2017-08-24 2017-08-21 4.000 340,500 -13,400 0.49% 1,362,000
2017-08-22 2017-08-18 3.600 353,900 -8,300 0.51% 1,274,040
2017-08-21 2017-08-17 4.000 362,200 +10,000 0.52% 1,448,800
2017-08-17 2017-08-15 4.200 352,200 +9,900 0.51% 1,479,240
2017-08-16 2017-08-14 4.200 342,300 +3,200 0.49% 1,437,660
2017-08-15 2017-08-11 4.400 339,100 -500 0.49% 1,492,040
2017-08-14 2017-08-10 4.400 339,600 -11,250 0.49% 1,494,240
2017-08-11 2017-08-09 4.400 350,850 -550 0.51% 1,543,740
2017-08-10 2017-08-08 4.400 351,400 -6,250 0.51% 1,546,160
2017-08-09 2017-08-07 4.200 357,650 +15,000 0.52% 1,502,130
2017-08-08 2017-08-04 4.600 342,650 +4,700 0.49% 1,576,190
2017-08-04 2017-08-02 4.600 337,950 -10,700 0.49% 1,554,570
2017-08-03 2017-08-01 5.000 348,650 +400 0.50% 1,743,250
2017-08-01 2017-07-28 5.200 348,250 +5,000 0.50% 1,810,900
2017-07-28 2017-07-26 5.400 343,250 -100 0.49% 1,853,550
2017-07-27 2017-07-25 5.400 343,350 +4,500 0.49% 1,854,090
2017-07-26 2017-07-24 5.600 338,850 +2,000 0.49% 1,897,560
2017-07-25 2017-07-21 5.600 336,850 -5,000 0.49% 1,886,360
2017-07-24 2017-07-20 5.600 341,850 +5,000 0.49% 1,914,360
2017-07-21 2017-07-19 5.600 336,850 -7,500 0.49% 1,886,360
2017-07-20 2017-07-18 5.400 344,350 +7,500 0.50% 1,859,490
2017-07-19 2017-07-17 5.600 336,850 -2,750 0.49% 1,886,360
2017-07-13 2017-07-11 5.600 339,600 -3,400 0.49% 1,901,760
2017-07-12 2017-07-10 5.600 343,000 +700 0.49% 1,920,800
2017-07-11 2017-07-07 5.400 342,300 -11,900 0.49% 1,848,420
2017-07-10 2017-07-06 5.200 354,200 +4,750 0.51% 1,841,840
2017-07-07 2017-07-05 5.800 349,450 -3,900 0.50% 2,026,810
2017-07-06 2017-07-04 5.800 353,350 +6,650 0.51% 2,049,430
2017-07-05 2017-07-03 6.000 346,700 -3,000 0.50% 2,080,200
2017-07-04 2017-06-30 6.000 349,700 -3,100 0.50% 2,098,200
2017-07-03 2017-06-29 6.400 352,800 -450 0.51% 2,257,920
2017-06-30 2017-06-28 6.000 353,250 +9,500 0.51% 2,119,500
2017-06-29 2017-06-27 6.400 343,750 -10,200 0.49% 2,200,000
2017-06-28 2017-06-26 6.600 353,950 +25,450 0.51% 2,336,070
2017-06-22 2017-06-20 7.000 328,500 -31,850 0.47% 2,299,500
2017-06-21 2017-06-19 6.600 360,350 -5,100 0.52% 2,378,310
2017-06-20 2017-06-16 6.800 365,450 +10,050 0.53% 2,485,060
2017-06-19 2017-06-15 6.800 355,400 +23,350 0.51% 2,416,720
2017-06-16 2017-06-14 6.600 332,050 -17,450 0.48% 2,191,530
2017-06-15 2017-06-13 6.600 349,500 +11,000 0.50% 2,306,700
2017-06-14 2017-06-12 6.800 338,500 -7,200 0.49% 2,301,800
2017-06-13 2017-06-09 6.800 345,700 -6,100 0.50% 2,350,760
2017-06-12 2017-06-08 6.800 351,800 +8,800 0.51% 2,392,240
2017-06-09 2017-06-07 7.000 343,000 +6,150 0.49% 2,401,000
2017-06-08 2017-06-06 7.000 336,850 +8,350 0.49% 2,357,950
2017-06-05 2017-06-01 7.000 328,500 -14,300 0.47% 2,299,500
2017-06-02 2017-05-31 6.800 342,800 -23,100 0.49% 2,331,040
2017-05-26 2017-05-24 6.800 365,900 -100 0.53% 2,488,120
2017-05-24 2017-05-22 6.800 366,000 -1,850 0.53% 2,488,800
2017-05-23 2017-05-19 6.800 367,850 -100 0.53% 2,501,380
2017-05-22 2017-05-18 6.600 367,950 -1,850 0.53% 2,428,470
2017-05-19 2017-05-17 6.600 369,800 +3,200 0.53% 2,440,680
2017-05-18 2017-05-16 6.800 366,600 -250 0.53% 2,492,880
2017-05-17 2017-05-15 6.800 366,850 -950 0.53% 2,494,580
2017-05-16 2017-05-12 7.000 367,800 +24,950 0.53% 2,574,600
2017-05-15 2017-05-11 7.000 342,850 -52,300 0.49% 2,399,950
2017-05-12 2017-05-10 6.800 395,150 -50 0.57% 2,687,020
2017-05-10 2017-05-08 6.600 395,200 +20,000 0.57% 2,608,320
2017-05-09 2017-05-05 6.800 375,200 +3,100 0.54% 2,551,360
2017-05-08 2017-05-04 6.800 372,100 -34,500 0.54% 2,530,280
2017-05-05 2017-05-02 6.600 406,600 +47,750 0.59% 2,683,560
2017-05-04 2017-04-28 7.200 358,850 +8,150 0.52% 2,583,720
2017-05-02 2017-04-27 7.200 350,700 +11,250 0.50% 2,525,040
2017-04-28 2017-04-26 7.400 339,450 -20,150 0.49% 2,511,930
2017-04-27 2017-04-25 7.200 359,600 +25,000 0.52% 2,589,120
2017-04-26 2017-04-24 7.400 334,600 -5,150 0.48% 2,476,040
2017-04-25 2017-04-21 7.600 339,750 +21,600 0.49% 2,582,100
2017-04-24 2017-04-20 7.800 318,150 +5,000 0.46% 2,481,570
2017-04-21 2017-04-19 7.800 313,150 +4,950 0.45% 2,442,570
2017-04-20 2017-04-18 8.000 308,200 -9,950 0.44% 2,465,600
2017-04-19 2017-04-13 8.000 318,150 -6,550 0.46% 2,545,200
2017-04-13 2017-04-11 7.800 324,700 +4,850 0.47% 2,532,660
2017-04-12 2017-04-10 8.000 319,850 -450 0.46% 2,558,800
2017-04-11 2017-04-07 8.000 320,300 +9,900 0.46% 2,562,400
2017-04-10 2017-04-06 8.000 310,400 -17,400 0.45% 2,483,200
2017-04-07 2017-04-05 8.000 327,800 +8,450 0.47% 2,622,400
2017-04-06 2017-04-03 8.000 319,350 +14,950 0.46% 2,554,800
2017-04-05 2017-03-31 8.000 304,400 +1,350 0.44% 2,435,200
2017-03-30 2017-03-28 8.200 303,050 -15,000 0.44% 2,485,010
2017-03-29 2017-03-27 8.000 318,050 +15,000 0.46% 2,544,400
2017-03-24 2017-03-22 8.200 303,050 -250 0.44% 2,485,010
2017-03-23 2017-03-21 8.400 303,300 -3,600 0.44% 2,547,720
2017-03-22 2017-03-20 8.200 306,900 -600 0.44% 2,516,580
2017-03-21 2017-03-17 8.400 307,500 +6,750 0.44% 2,583,000
2017-03-17 2017-03-15 8.600 300,750 -6,550 0.43% 2,586,450
2017-03-16 2017-03-14 8.400 307,300 +1,300 0.44% 2,581,320
2017-03-15 2017-03-13 8.400 306,000 +5,050 0.44% 2,570,400
2017-03-14 2017-03-10 8.600 300,950 -1,600 0.43% 2,588,170
2017-03-13 2017-03-09 8.400 302,550 +4,400 0.44% 2,541,420
2017-03-10 2017-03-08 8.000 298,150 +4,600 0.43% 2,385,200
2017-03-09 2017-03-07 7.800 293,550 -20,850 0.42% 2,289,690
2017-03-08 2017-03-06 7.800 314,400 +12,950 0.45% 2,452,320
2017-03-07 2017-03-03 7.600 301,450 +6,500 0.43% 2,291,020
2017-03-06 2017-03-02 7.800 294,950 +18,000 0.42% 2,300,610
2017-03-03 2017-03-01 7.800 276,950 +11,900 0.40% 2,160,210
2017-03-01 2017-02-27 8.000 265,050 -4,750 0.38% 2,120,400
2017-02-28 2017-02-24 8.000 269,800 +9,400 0.39% 2,158,400
2017-02-27 2017-02-23 8.200 260,400 +9,750 0.37% 2,135,280
2017-02-24 2017-02-22 8.400 250,650 -12,000 0.36% 2,105,460
2017-02-23 2017-02-21 8.400 262,650 -3,500 0.38% 2,206,260
2017-02-22 2017-02-20 8.400 266,150 -11,500 0.38% 2,235,660
2017-02-21 2017-02-17 8.400 277,650 +31,100 0.40% 2,332,260
2017-02-20 2017-02-16 8.000 246,550 -10,000 0.36% 1,972,400
2017-02-17 2017-02-15 7.800 256,550 +9,000 0.37% 2,001,090
2017-02-16 2017-02-14 8.000 247,550 -20,000 0.36% 1,980,400
2017-02-10 2017-02-08 7.600 267,550 +20,000 0.39% 2,033,380
2017-02-09 2017-02-07 7.800 247,550 -30,250 0.36% 1,930,890
2017-02-08 2017-02-06 7.600 277,800 -250 0.40% 2,111,280
2017-02-07 2017-02-03 7.600 278,050 +5,000 0.40% 2,113,180
2017-02-06 2017-02-02 7.600 273,050 +25,000 0.39% 2,075,180
2017-02-01 2017-01-25 7.600 248,050 -29,100 0.36% 1,885,180
2017-01-26 2017-01-24 7.400 277,150 +24,100 0.40% 2,050,910
2017-01-25 2017-01-23 7.400 253,050 -23,650 0.36% 1,872,570
2017-01-24 2017-01-20 7.400 276,700 +20,500 0.40% 2,047,580
2017-01-23 2017-01-19 7.600 256,200 +5,450 0.37% 1,947,120
2017-01-20 2017-01-18 7.600 250,750 +600 0.36% 1,905,700
2017-01-19 2017-01-17 7.600 250,150 -6,000 0.36% 1,901,140
2017-01-13 2017-01-11 7.600 256,150 +6,000 0.37% 1,946,740
2017-01-11 2017-01-09 7.800 250,150 -14,200 0.36% 1,951,170
2017-01-10 2017-01-06 7.400 264,350 +9,200 0.38% 1,956,190
2017-01-06 2017-01-04 7.600 255,150 +5,000 0.37% 1,939,140
2016-12-30 2016-12-28 7.600 250,150 -5,000 0.36% 1,901,140
2016-12-29 2016-12-23 7.400 255,150 +5,000 0.37% 1,888,110
2016-12-28 2016-12-22 7.400 250,150 -32,700 0.36% 1,851,110
2016-12-23 2016-12-21 7.600 282,850 -5,000 0.41% 2,149,660
2016-12-22 2016-12-20 7.400 287,850 +2,700 0.41% 2,130,090
2016-12-21 2016-12-19 7.400 285,150 +20,000 0.41% 2,110,110
2016-12-20 2016-12-16 7.600 265,150 +15,000 0.38% 2,015,140
2016-12-19 2016-12-15 7.800 250,150 -11,950 0.36% 1,951,170
2016-12-16 2016-12-14 7.600 262,100 -5,000 0.38% 1,991,960
2016-12-15 2016-12-13 7.600 267,100 -4,050 0.38% 2,029,960
2016-12-14 2016-12-12 7.600 271,150 +11,050 0.39% 2,060,740
2016-12-13 2016-12-09 7.800 260,100 +2,050 0.37% 2,028,780
2016-12-12 2016-12-08 8.000 258,050 +6,900 0.37% 2,064,400
2016-12-09 2016-12-07 8.000 251,150 +1,000 0.36% 2,009,200
2016-12-07 2016-12-05 8.000 250,150 -10,000 0.36% 2,001,200
2016-12-06 2016-12-02 8.200 260,150 +9,000 0.37% 2,133,230
2016-12-02 2016-11-30 8.600 251,150 -500 0.36% 2,159,890
2016-11-30 2016-11-28 8.400 251,650 -1,500 0.36% 2,113,860
2016-11-24 2016-11-22 8.000 253,150 -3,150 0.36% 2,025,200
2016-11-22 2016-11-18 7.600 256,300 -4,950 0.37% 1,947,880
2016-11-21 2016-11-17 7.600 261,250 -3,950 0.38% 1,985,500
2016-11-18 2016-11-16 7.600 265,200 +8,950 0.38% 2,015,520
2016-11-17 2016-11-15 7.600 256,250 -7,950 0.37% 1,947,500
2016-11-16 2016-11-14 7.400 264,200 -8,350 0.38% 1,955,080
2016-11-15 2016-11-11 7.600 272,550 +5,000 0.39% 2,071,380
2016-11-14 2016-11-10 7.600 267,550 -1,650 0.39% 2,033,380
2016-11-11 2016-11-09 7.600 269,200 +7,500 0.39% 2,045,920
2016-11-10 2016-11-08 7.800 261,700 +7,300 0.38% 2,041,260
2016-11-09 2016-11-07 7.800 254,400 +200 0.37% 1,984,320
2016-11-04 2016-11-02 7.800 254,200 -1,500 0.37% 1,982,760
2016-11-01 2016-10-28 7.800 255,700 -13,000 0.37% 1,994,460
2016-10-31 2016-10-27 8.000 268,700 +13,000 0.39% 2,149,600
2016-10-27 2016-10-25 8.000 255,700 -10,000 0.37% 2,045,600
2016-10-26 2016-10-24 8.000 265,700 +8,500 0.38% 2,125,600
2016-10-24 2016-10-19 7.800 257,200 -2,200 0.37% 2,006,160
2016-10-20 2016-10-18 8.000 259,400 +2,050 0.37% 2,075,200
2016-10-19 2016-10-17 8.000 257,350 -5,500 0.37% 2,058,800
2016-10-18 2016-10-14 8.200 262,850 +5,500 0.38% 2,155,370
2016-10-17 2016-10-13 8.200 257,350 -6,800 0.37% 2,110,270
2016-10-14 2016-10-12 8.200 264,150 +8,900 0.38% 2,166,030
2016-10-13 2016-10-11 8.200 255,250 +2,900 0.37% 2,093,050
2016-10-12 2016-10-07 8.400 252,350 +3,450 0.36% 2,119,740
2016-10-11 2016-10-06 8.600 248,900 -1,000 0.36% 2,140,540
2016-10-07 2016-10-05 8.400 249,900 +1,500 0.36% 2,099,160
2016-10-06 2016-10-04 8.400 248,400 +6,500 0.36% 2,086,560
2016-10-03 2016-09-29 8.000 241,900 -400 0.35% 1,935,200
2016-09-29 2016-09-27 7.800 242,300 -1,000 0.35% 1,889,940
2016-09-21 2016-09-19 8.200 243,300 -750 0.35% 1,995,060
2016-09-20 2016-09-15 8.000 244,050 -2,000 0.35% 1,952,400
2016-09-19 2016-09-14 7.800 246,050 +750 0.35% 1,919,190
2016-09-12 2016-09-08 8.000 245,300 -2,150 0.35% 1,962,400
2016-09-07 2016-09-05 8.600 247,450 -500 0.36% 2,128,070
2016-09-06 2016-09-02 8.400 247,950 -1,500 0.36% 2,082,780
2016-09-02 2016-08-31 8.400 249,450 +2,150 0.36% 2,095,380
2016-09-01 2016-08-30 8.400 247,300 -8,000 0.36% 2,077,320
2016-08-29 2016-08-25 9.000 255,300 -750 0.37% 2,297,700
2016-08-26 2016-08-24 8.800 256,050 -2,750 0.37% 2,253,240
2016-08-25 2016-08-23 9.400 258,800 +20,750 0.37% 2,432,720
2016-08-23 2016-08-19 8.400 238,050 +750 0.34% 1,999,620
2016-08-15 2016-08-11 8.000 237,300 -4,000 0.34% 1,898,400
2016-08-08 2016-08-04 7.800 241,300 -4,450 0.35% 1,882,140
2016-08-05 2016-08-03 8.000 245,750 -500 0.35% 1,966,000
2016-07-29 2016-07-27 8.600 246,250 -300 0.35% 2,117,750
2016-07-25 2016-07-21 8.400 246,550 -5,750 0.36% 2,071,020
2016-07-18 2016-07-14 8.400 252,300 -800 0.36% 2,119,320
2016-07-11 2016-07-07 8.400 253,100 -4,200 0.36% 2,126,040
2016-07-08 2016-07-06 8.600 257,300 +850 0.37% 2,212,780
2016-07-05 2016-06-30 9.000 256,450 -100 0.37% 2,308,050
2016-06-29 2016-06-27 8.400 256,550 -500 0.37% 2,155,020
2016-06-24 2016-06-22 9.000 257,050 -1,000 0.37% 2,313,450
2016-06-21 2016-06-17 9.400 258,050 -2,000 0.37% 2,425,670
2016-06-16 2016-06-14 8.600 260,050 -4,000 0.37% 2,236,430
2016-06-15 2016-06-13 8.400 264,050 -1,150 0.38% 2,218,020
2016-06-13 2016-06-08 8.600 265,200 -1,000 0.38% 2,280,720
2016-06-08 2016-06-06 8.400 266,200 +4,000 0.38% 2,236,080
2016-05-31 2016-05-27 8.800 262,200 -8,650 0.38% 2,307,360
2016-05-27 2016-05-25 8.800 270,850 -500 0.39% 2,383,480
2016-05-20 2016-05-18 9.200 271,350 -1,000 0.39% 2,496,420
2016-05-18 2016-05-16 9.000 272,350 -1,200 0.39% 2,451,150
2016-05-16 2016-05-12 9.000 273,550 -2,000 0.39% 2,461,950
2016-05-13 2016-05-11 9.000 275,550 +2,000 0.40% 2,479,950
2016-05-12 2016-05-10 9.400 273,550 -1,000 0.39% 2,571,370
2016-05-11 2016-05-09 9.600 274,550 +500 0.40% 2,635,680
2016-05-10 2016-05-06 9.800 274,050 -4,250 0.39% 2,685,690
2016-05-09 2016-05-05 9.600 278,300 +4,000 0.40% 2,671,680
2016-05-06 2016-05-04 9.000 274,300 +150 0.39% 2,468,700
2016-05-04 2016-04-29 9.200 274,150 +1,950 0.39% 2,522,180
2016-04-29 2016-04-27 9.200 272,200 +4,000 0.39% 2,504,240
2016-04-28 2016-04-26 9.800 268,200 -3,250 0.39% 2,628,360
2016-04-27 2016-04-25 8.800 271,450 -2,000 0.39% 2,388,760
2016-04-26 2016-04-22 9.000 273,450 -8,500 0.39% 2,461,050
2016-04-25 2016-04-21 8.800 281,950 +500 0.41% 2,481,160
2016-04-22 2016-04-20 9.000 281,450 +50 0.41% 2,533,050
2016-04-21 2016-04-19 9.000 281,400 +350 0.41% 2,532,600
2016-04-20 2016-04-18 9.200 281,050 +4,250 0.40% 2,585,660
2016-04-18 2016-04-14 9.200 276,800 -500 0.40% 2,546,560
2016-04-14 2016-04-12 9.400 277,300 +2,000 0.40% 2,606,620
2016-04-12 2016-04-08 9.400 275,300 -4,000 0.40% 2,587,820
2016-04-11 2016-04-07 9.600 279,300 +4,500 0.40% 2,681,280
2016-04-06 2016-04-01 10.000 274,800 -2,500 0.40% 2,748,000
2016-04-05 2016-03-31 10.000 277,300 -2,000 0.40% 2,773,000
2016-04-01 2016-03-30 9.800 279,300 +750 0.40% 2,737,140
2016-03-31 2016-03-29 10.000 278,550 +2,500 0.40% 2,785,500
2016-03-30 2016-03-24 9.600 276,050 -2,000 0.40% 2,650,080
2016-03-29 2016-03-23 9.600 278,050 +2,000 0.40% 2,669,280
2016-03-23 2016-03-21 9.600 276,050 +3,200 0.40% 2,650,080
2016-03-22 2016-03-18 9.600 272,850 -500 0.39% 2,619,360
2016-03-21 2016-03-17 9.400 273,350 -5,850 0.39% 2,569,490
2016-03-18 2016-03-16 9.600 279,200 +2,750 0.40% 2,680,320
2016-03-17 2016-03-15 9.600 276,450 -2,050 0.40% 2,653,920
2016-03-16 2016-03-14 9.400 278,500 +4,250 0.40% 2,617,900
2016-03-15 2016-03-11 9.600 274,250 +2,750 0.39% 2,632,800
2016-03-14 2016-03-10 9.600 271,500 -200 0.39% 2,606,400
2016-03-11 2016-03-09 10.200 271,700 -2,000 0.39% 2,771,340
2016-03-10 2016-03-08 9.600 273,700 +13,950 0.39% 2,627,520
2016-03-09 2016-03-07 9.800 259,750 +650 0.37% 2,545,550
2016-03-08 2016-03-04 9.600 259,100 +8,450 0.37% 2,487,360
2016-03-07 2016-03-03 10.000 250,650 +2,450 0.36% 2,506,500
2016-03-04 2016-03-02 10.200 248,200 +1,500 0.36% 2,531,640
2016-03-03 2016-03-01 10.000 246,700 -350 0.36% 2,467,000
2016-03-01 2016-02-26 10.000 247,050 +7,000 0.36% 2,470,500
2016-02-29 2016-02-25 10.400 240,050 -5,100 0.35% 2,496,520
2016-02-26 2016-02-24 9.600 245,150 -900 0.35% 2,353,440
2016-02-25 2016-02-23 9.600 246,050 -1,000 0.35% 2,362,080
2016-02-22 2016-02-18 9.400 247,050 +2,000 0.36% 2,322,270
2016-02-12 2016-02-05 9.600 245,050 -600 0.35% 2,352,480
2016-02-11 2016-02-04 8.600 245,650 -1,300 0.35% 2,112,590
2016-02-05 2016-02-03 8.400 246,950 +1,300 0.36% 2,074,380
2016-02-02 2016-01-29 9.000 245,650 +850 0.35% 2,210,850
2016-01-29 2016-01-27 8.600 244,800 +250 0.35% 2,105,280
2016-01-27 2016-01-25 8.600 244,550 +150 0.35% 2,103,130
2016-01-26 2016-01-22 8.200 244,400 -2,000 0.35% 2,004,080
2016-01-25 2016-01-21 8.600 246,400 -350 0.35% 2,119,040
2016-01-18 2016-01-14 9.200 246,750 -500 0.36% 2,270,100
2016-01-15 2016-01-13 9.200 247,250 +1,000 0.36% 2,274,700
2016-01-14 2016-01-12 9.000 246,250 -2,350 0.35% 2,216,250
2016-01-13 2016-01-11 9.000 248,600 +1,450 0.36% 2,237,400
2016-01-12 2016-01-08 9.800 247,150 -500 0.36% 2,422,070
2016-01-11 2016-01-07 9.800 247,650 -850 0.36% 2,426,970
2016-01-08 2016-01-06 11.000 248,500 -1,900 0.36% 2,733,500
2016-01-06 2016-01-04 11.000 250,400 +1,850 0.36% 2,754,400
2016-01-05 2015-12-31 11.200 248,550 +1,500 0.36% 2,783,760
2016-01-04 2015-12-29 11.400 247,050 +2,000 0.36% 2,816,370
2015-12-30 2015-12-28 11.800 245,050 -500 0.35% 2,891,590
2015-12-29 2015-12-24 12.000 245,550 +250 0.35% 2,946,600
2015-12-28 2015-12-22 12.200 245,300 -1,500 0.35% 2,992,660
2015-12-23 2015-12-21 12.000 246,800 -10,000 0.36% 2,961,600
2015-12-22 2015-12-18 12.000 256,800 +10,000 0.37% 3,081,600
2015-12-18 2015-12-16 12.200 246,800 -500 0.36% 3,010,960
2015-12-16 2015-12-14 11.600 247,300 -500 0.36% 2,868,680
2015-12-15 2015-12-11 12.000 247,800 -1,400 0.36% 2,973,600
2015-12-14 2015-12-10 12.000 249,200 +1,000 0.36% 2,990,400
2015-12-11 2015-12-09 12.000 248,200 -50 0.36% 2,978,400
2015-12-09 2015-12-07 12.400 248,250 +3,000 0.36% 3,078,300
2015-12-08 2015-12-04 12.600 245,250 +1,550 0.35% 3,090,150
2015-12-07 2015-12-03 12.400 243,700 -250 0.35% 3,021,880
2015-12-03 2015-12-01 13.200 243,950 +450 0.35% 3,220,140
2015-12-02 2015-11-30 13.200 243,500 -58,500 0.35% 3,214,200
2015-12-01 2015-11-27 11.400 302,000 -26,950 0.43% 3,442,800
2015-11-26 2015-11-24 13.600 328,950 -500 0.47% 4,473,720
2015-11-24 2015-11-20 13.200 329,450 -1,000 0.47% 4,348,740
2015-11-18 2015-11-16 12.800 330,450 -350 0.48% 4,229,760
2015-11-17 2015-11-13 13.600 330,800 -800 0.48% 4,498,880
2015-11-16 2015-11-12 13.800 331,600 +1,050 0.48% 4,576,080
2015-11-13 2015-11-11 13.600 330,550 +200 0.48% 4,495,480
2015-11-12 2015-11-10 14.200 330,350 -2,500 0.48% 4,690,970
2015-11-11 2015-11-09 15.000 332,850 -57,150 0.48% 4,992,750
2015-11-10 2015-11-06 13.000 390,000 -1,000 0.56% 5,070,000
2015-11-09 2015-11-05 12.800 391,000 -150 0.56% 5,004,800
2015-11-06 2015-11-04 12.200 391,150 -8,000 0.59% 4,772,030
2015-11-05 2015-11-03 11.400 399,150 -5,000 0.61% 4,550,310
2015-11-04 2015-11-02 11.800 404,150 -1,000 0.61% 4,768,970
2015-11-03 2015-10-30 11.400 405,150 +1,000 0.62% 4,618,710
2015-11-02 2015-10-29 11.600 404,150 -18,850 0.61% 4,688,140
2015-10-30 2015-10-28 12.000 423,000 +10,750 0.64% 5,076,000
2015-10-29 2015-10-27 11.200 412,250 -1,000 0.63% 4,617,200
2015-10-28 2015-10-26 11.400 413,250 -2,450 0.63% 4,711,050
2015-10-27 2015-10-23 11.400 415,700 -1,000 0.63% 4,738,980
2015-10-26 2015-10-22 12.000 416,700 -6,750 0.63% 5,000,400
2015-10-23 2015-10-20 11.600 423,450 +900 0.64% 4,912,020
2015-10-22 2015-10-19 11.400 422,550 +500 0.64% 4,817,070
2015-10-20 2015-10-16 11.000 422,050 -4,050 0.64% 4,642,550
2015-10-19 2015-10-15 10.800 426,100 -1,250 0.65% 4,601,880
2015-10-16 2015-10-14 10.800 427,350 -4,150 0.65% 4,615,380
2015-10-15 2015-10-13 10.800 431,500 -150 0.66% 4,660,200
2015-10-14 2015-10-12 11.200 431,650 +2,950 0.66% 4,834,480
2015-10-13 2015-10-09 11.400 428,700 -5,500 0.65% 4,887,180
2015-10-12 2015-10-08 11.400 434,200 -250 0.66% 4,949,880
2015-10-09 2015-10-07 11.600 434,450 +8,800 0.66% 5,039,620
2015-10-08 2015-10-06 11.200 425,650 +38,150 0.65% 4,767,280
2015-10-05 2015-09-30 10.200 387,500 -2,150 0.59% 3,952,500
2015-10-02 2015-09-29 10.200 389,650 -8,350 0.59% 3,974,430
2015-09-30 2015-09-25 10.400 398,000 +300 0.60% 4,139,200
2015-09-29 2015-09-24 10.800 397,700 -10,200 0.60% 4,295,160
2015-09-25 2015-09-23 10.200 407,900 +11,850 0.62% 4,160,580
2015-09-24 2015-09-22 10.400 396,050 +2,400 0.60% 4,118,920
2015-09-23 2015-09-21 11.000 393,650 -19,100 0.60% 4,330,150
2015-09-22 2015-09-18 11.600 412,750 -5,300 0.63% 4,787,900
2015-09-21 2015-09-17 11.800 418,050 +15,500 0.64% 4,932,990
2015-09-18 2015-09-16 9.600 402,550 -16,400 0.61% 3,864,480
2015-09-17 2015-09-15 8.400 418,950 -9,550 0.64% 3,519,180
2015-09-16 2015-09-14 8.800 428,500 +2,050 0.65% 3,770,800
2015-09-15 2015-09-11 9.000 426,450 +18,400 0.65% 3,838,050
2015-09-14 2015-09-10 8.200 408,050 -950 0.62% 3,346,010
2015-09-11 2015-09-09 8.400 409,000 -45,250 0.62% 3,435,600
2015-09-10 2015-09-08 8.000 454,250 +750 0.69% 3,634,000
2015-09-09 2015-09-07 7.600 453,500 +750 0.69% 3,446,600
2015-09-04 2015-09-01 7.600 452,750 +750 0.69% 3,440,900
2015-09-02 2015-08-31 8.200 452,000 +250 0.69% 3,706,400
2015-09-01 2015-08-28 8.400 451,750 +200 0.69% 3,794,700
2015-08-31 2015-08-27 9.000 451,550 -250 0.69% 4,063,950
2015-08-28 2015-08-26 8.200 451,800 -6,500 0.69% 3,704,760
2015-08-27 2015-08-25 7.800 458,300 -9,400 0.70% 3,574,740
2015-08-26 2015-08-24 7.400 467,700 +500 0.71% 3,460,980
2015-08-25 2015-08-21 8.600 467,200 +3,750 0.71% 4,017,920
2015-08-24 2015-08-20 9.200 463,450 +1,700 0.70% 4,263,740
2015-08-21 2015-08-19 9.800 461,750 -1,000 0.70% 4,525,150
2015-08-20 2015-08-18 9.800 462,750 -500 0.70% 4,534,950
2015-08-19 2015-08-17 10.000 463,250 +500 0.70% 4,632,500
2015-08-18 2015-08-14 10.000 462,750 +1,550 0.70% 4,627,500
2015-08-17 2015-08-13 10.000 461,200 -950 0.70% 4,612,000
2015-08-14 2015-08-12 9.800 462,150 -2,300 0.70% 4,529,070
2015-08-13 2015-08-11 10.000 464,450 +2,500 0.71% 4,644,500
2015-08-12 2015-08-10 10.400 461,950 -4,250 0.70% 4,804,280
2015-08-11 2015-08-07 10.200 466,200 -5,750 0.71% 4,755,240
2015-08-10 2015-08-06 9.600 471,950 +14,900 0.72% 4,530,720
2015-08-06 2015-08-04 10.400 457,050 -5,950 0.69% 4,753,320
2015-08-05 2015-08-03 10.200 463,000 +7,350 0.70% 4,722,600
2015-08-04 2015-07-31 10.600 455,650 +750 0.69% 4,829,890
2015-07-31 2015-07-29 11.200 454,900 +1,000 0.69% 5,094,880
2015-07-30 2015-07-28 11.000 453,900 -5,000 0.69% 4,992,900
2015-07-29 2015-07-27 10.400 458,900 +9,550 0.70% 4,772,560
2015-07-28 2015-07-24 11.800 449,350 +18,250 0.68% 5,302,330
2015-07-27 2015-07-23 12.000 431,100 -11,900 0.65% 5,173,200
2015-07-24 2015-07-22 12.000 443,000 +9,600 0.67% 5,316,000
2015-07-23 2015-07-21 12.800 433,400 -19,600 0.66% 5,547,520
2015-07-22 2015-07-20 11.400 453,000 -1,250 0.69% 5,164,200
2015-07-21 2015-07-17 12.400 454,250 +16,050 0.69% 5,632,700
2015-07-20 2015-07-16 12.400 438,200 +10,350 0.67% 5,433,680
2015-07-17 2015-07-15 12.600 427,850 +5,150 0.65% 5,390,910
2015-07-16 2015-07-14 13.800 422,700 -9,700 0.64% 5,833,260
2015-07-15 2015-07-13 14.000 432,400 -45,500 0.66% 6,053,600
2015-07-14 2015-07-10 13.600 477,900 +49,250 0.73% 6,499,440
2015-07-13 2015-07-09 10.200 428,650 +1,500 0.65% 4,372,230
2015-07-10 2015-07-08 6.200 427,150 -2,750 0.65% 2,648,330
2015-07-09 2015-07-07 8.000 429,900 +8,600 0.65% 3,439,200
2015-07-08 2015-07-06 10.600 421,300 +14,650 0.64% 4,465,780
2015-07-07 2015-07-03 13.600 406,650 +6,800 0.62% 5,530,440
2015-07-06 2015-07-02 16.400 399,850 +21,800 0.61% 6,557,540
2015-07-03 2015-06-30 19.000 378,050 +12,050 0.57% 7,182,950
2015-07-02 2015-06-29 20.000 366,000 +14,350 0.56% 7,320,000
2015-06-30 2015-06-26 22.600 351,650 +200 0.53% 7,947,290
2015-06-29 2015-06-25 22.800 351,450 +7,200 0.53% 8,013,060
2015-06-26 2015-06-24 24.200 344,250 -1,600 0.52% 8,330,850
2015-06-25 2015-06-23 23.000 345,850 -1,400 0.53% 7,954,550
2015-06-24 2015-06-22 22.800 347,250 +3,850 0.53% 7,917,300
2015-06-23 2015-06-19 23.800 343,400 +6,650 0.52% 8,172,920
2015-06-22 2015-06-18 24.400 336,750 +5,150 0.51% 8,216,700
2015-06-19 2015-06-17 25.000 331,600 -7,150 0.50% 8,290,000
2015-06-18 2015-06-16 25.600 338,750 -6,250 0.51% 8,672,000
2015-06-17 2015-06-15 26.000 345,000 -6,500 0.52% 8,970,000
2015-06-16 2015-06-12 23.000 351,500 -400 0.53% 8,084,500
2015-06-15 2015-06-11 22.600 351,900 +8,250 0.53% 7,952,940
2015-06-12 2015-06-10 21.800 343,650 -9,150 0.52% 7,491,570
2015-06-11 2015-06-09 24.000 352,800 -6,100 0.54% 8,467,200
2015-06-10 2015-06-08 26.000 358,900 -7,550 0.55% 9,331,400
2015-06-09 2015-06-05 27.200 366,450 +23,250 0.56% 9,967,440
2015-06-08 2015-06-04 26.200 343,200 +17,950 0.52% 8,991,840
2015-06-05 2015-06-03 28.000 325,250 -100 0.49% 9,107,000
2015-06-04 2015-06-02 28.200 325,350 +22,000 0.49% 9,174,870
2015-06-03 2015-06-01 30.200 303,350 -15,200 0.51% 9,161,170
2015-06-02 2015-05-29 24.600 318,550 +24,300 0.53% 7,836,330
2015-06-01 2015-05-28 23.200 294,250 -14,100 0.49% 6,826,600
2015-05-29 2015-05-27 22.200 308,350 +25,650 0.52% 6,845,370
2015-05-28 2015-05-26 21.000 282,700 +1,050 0.47% 5,936,700
2015-05-27 2015-05-22 21.200 281,650 -800 0.47% 5,970,980
2015-05-26 2015-05-21 21.000 282,450 +550 0.47% 5,931,450
2015-05-22 2015-05-20 20.600 281,900 +9,350 0.47% 5,807,140
2015-05-21 2015-05-19 21.000 272,550 +4,150 0.46% 5,723,550
2015-05-20 2015-05-18 22.600 268,400 +300 0.45% 6,065,840
2015-05-19 2015-05-15 22.800 268,100 +650 0.45% 6,112,680
2015-05-18 2015-05-14 23.200 267,450 -1,000 0.45% 6,204,840
2015-05-15 2015-05-13 24.400 268,450 -22,050 0.45% 6,550,180
2015-05-14 2015-05-12 21.600 290,500 -3,200 0.49% 6,274,800
2015-05-13 2015-05-11 22.000 293,700 -2,600 0.49% 6,461,400
2015-05-12 2015-05-08 21.200 296,300 +102,900 0.50% 6,281,560
2015-05-11 2015-05-07 19.600 193,400 -4,200 0.32% 3,790,640
2015-05-08 2015-05-06 22.000 197,600 -12,550 0.33% 4,347,200
2015-05-07 2015-05-05 21.600 210,150 -9,650 0.35% 4,539,240
2015-05-06 2015-05-04 18.600 219,800 +11,450 0.37% 4,088,280
2015-05-05 2015-04-30 14.800 208,350 -17,850 0.35% 3,083,580
2015-05-04 2015-04-29 14.000 226,200 +12,000 0.38% 3,166,800
2015-04-30 2015-04-28 13.600 214,200 +13,050 0.36% 2,913,120
2015-04-29 2015-04-27 12.800 201,150 +18,950 0.34% 2,574,720
2015-04-28 2015-04-24 11.800 182,200 +15,800 0.30% 2,149,960
2015-04-27 2015-04-23 11.200 166,400 +33,250 0.28% 1,863,680
2015-04-24 2015-04-22 10.200 133,150 +9,700 0.22% 1,358,130
2015-04-23 2015-04-21 8.800 123,450 +4,450 0.21% 1,086,360
2015-04-22 2015-04-20 8.800 119,000 -5,050 0.20% 1,047,200
2015-04-21 2015-04-17 9.400 124,050 +500 0.21% 1,166,070
2015-04-16 2015-04-14 8.600 123,550 -1,200 0.21% 1,062,530
2015-04-15 2015-04-13 8.600 124,750 +500 0.21% 1,072,850
2015-04-13 2015-04-09 7.600 124,250 +9,500 0.21% 944,300
2015-04-08 2015-04-01 7.600 114,750 -1,200 0.19% 872,100
2015-04-02 2015-03-31 7.200 115,950 +1,200 0.19% 834,840
2015-04-01 2015-03-30 7.400 114,750 +2,500 0.19% 849,150
2015-03-31 2015-03-27 8.000 112,250 +1,500 0.19% 898,000
2015-03-27 2015-03-25 8.000 110,750 +500 0.19% 886,000
2015-03-24 2015-03-20 8.000 110,250 +500 0.18% 882,000
2015-03-18 2015-03-16 9.200 109,750 -3,800 0.18% 1,009,700
2015-03-16 2015-03-12 8.600 113,550 -15,500 0.19% 976,530
2015-03-13 2015-03-11 8.800 129,050 +4,500 0.22% 1,135,640
2015-03-11 2015-03-09 8.800 124,550 -500 0.21% 1,096,040
2015-03-10 2015-03-06 8.800 125,050 -3,700 0.21% 1,100,440
2015-03-09 2015-03-05 9.000 128,750 -500 0.22% 1,158,750
2015-03-06 2015-03-04 7.600 129,250 +11,000 0.22% 982,300
2015-03-05 2015-03-03 7.000 118,250 -2,000 0.20% 827,750
2015-03-04 2015-03-02 6.400 120,250 -1,600 0.20% 769,600
2015-03-03 2015-02-27 6.200 121,850 +1,600 0.20% 755,470
2015-03-02 2015-02-26 6.000 120,250 -1,400 0.20% 721,500
2015-02-27 2015-02-25 6.000 121,650 +500 0.20% 729,900
2015-02-26 2015-02-24 5.800 121,150 +950 0.20% 702,670
2015-02-24 2015-02-18 6.400 120,200 -4,000 0.20% 769,280
2015-02-16 2015-02-12 5.800 124,200 -9,700 0.21% 720,360
2015-02-13 2015-02-11 5.800 133,900 -300 0.22% 776,620
2015-02-04 2015-02-02 6.000 134,200 -1,500 0.22% 805,200
2015-01-30 2015-01-28 6.400 135,700 +450 0.23% 868,480
2015-01-29 2015-01-27 6.600 135,250 +8,050 0.23% 892,650
2015-01-27 2015-01-23 6.600 127,200 -15,000 0.21% 839,520
2015-01-22 2015-01-20 6.600 142,200 -4,900 0.24% 938,520
2015-01-21 2015-01-19 6.800 147,100 -200 0.25% 1,000,280
2015-01-20 2015-01-16 7.000 147,300 +200 0.25% 1,031,100
2015-01-19 2015-01-15 7.000 147,100 +150 0.25% 1,029,700
2015-01-16 2015-01-14 7.000 146,950 +2,100 0.25% 1,028,650
2015-01-15 2015-01-13 7.400 144,850 -750 0.24% 1,071,890
2015-01-14 2015-01-12 7.400 145,600 -2,400 0.24% 1,077,440
2015-01-13 2015-01-09 7.400 148,000 +5,000 0.25% 1,095,200
2015-01-12 2015-01-08 8.400 143,000 -2,500 0.24% 1,201,200
2015-01-09 2015-01-07 7.400 145,500 -5,000 0.24% 1,076,700
2015-01-06 2015-01-02 7.200 150,500 -500 0.25% 1,083,600
2015-01-05 2014-12-31 7.200 151,000 -5,000 0.25% 1,087,200
2014-12-16 2014-12-12 7.600 156,000 +2,500 0.26% 1,185,600
2014-12-12 2014-12-10 7.600 153,500 -2,500 0.26% 1,166,600
2014-12-10 2014-12-08 7.600 156,000 +500 0.26% 1,185,600
2014-12-09 2014-12-05 8.200 155,500 +2,000 0.26% 1,275,100
2014-12-08 2014-12-04 8.800 153,500 +2,500 0.26% 1,350,800
2014-12-03 2014-12-01 9.000 151,000 -2,000 0.25% 1,359,000
2014-12-01 2014-11-27 9.400 153,000 -7,000 0.26% 1,438,200
2014-11-28 2014-11-26 9.200 160,000 +1,150 0.27% 1,472,000
2014-11-27 2014-11-25 9.200 158,850 +17,500 0.27% 1,461,420
2014-11-26 2014-11-24 9.400 141,350 -4,000 0.24% 1,328,690
2014-11-25 2014-11-21 9.800 145,350 +6,750 0.24% 1,424,430
2014-11-24 2014-11-20 9.200 138,600 -500 0.23% 1,275,120
2014-11-21 2014-11-19 9.400 139,100 +3,750 0.23% 1,307,540
2014-11-18 2014-11-14 9.400 135,350 -650 0.23% 1,272,290
2014-11-11 2014-11-07 9.200 136,000 +150 0.23% 1,251,200
2014-11-10 2014-11-06 9.400 135,850 +650 0.23% 1,276,990
2014-11-07 2014-11-05 9.400 135,200 +1,250 0.23% 1,270,880
2014-11-04 2014-10-31 9.400 133,950 -6,550 0.22% 1,259,130
2014-11-03 2014-10-30 9.400 140,500 -1,000 0.23% 1,320,700
2014-10-31 2014-10-29 9.600 141,500 +6,350 0.24% 1,358,400
2014-10-30 2014-10-28 9.600 135,150 +1,000 0.23% 1,297,440
2014-10-27 2014-10-23 8.800 134,150 -100 0.22% 1,180,520
2014-10-23 2014-10-21 8.800 134,250 -10,400 0.22% 1,181,400
2014-10-22 2014-10-20 8.600 144,650 +300 0.24% 1,243,990
2014-10-21 2014-10-17 9.000 144,350 -50 0.24% 1,299,150
2014-10-20 2014-10-16 8.800 144,400 +7,000 0.24% 1,270,720
2014-10-13 2014-10-09 9.800 137,400 +2,000 0.23% 1,346,520
2014-10-10 2014-10-08 9.600 135,400 -1,000 0.23% 1,299,840
2014-10-09 2014-10-07 9.600 136,400 +2,000 0.23% 1,309,440
2014-10-07 2014-10-03 9.800 134,400 -500 0.22% 1,317,120
2014-10-06 2014-09-30 9.600 134,900 -1,000 0.23% 1,295,040
2014-10-03 2014-09-29 9.600 135,900 -500 0.23% 1,304,640
2014-09-30 2014-09-26 10.200 136,400 +500 0.23% 1,391,280
2014-09-29 2014-09-25 10.400 135,900 +3,000 0.23% 1,413,360
2014-09-26 2014-09-24 10.600 132,900 +2,950 0.22% 1,408,740
2014-09-25 2014-09-23 10.600 129,950 +4,650 0.22% 1,377,470
2014-09-24 2014-09-22 10.800 125,300 -3,100 0.21% 1,353,240
2014-09-22 2014-09-18 10.400 128,400 +1,500 0.21% 1,335,360
2014-09-18 2014-09-16 10.600 126,900 -1,600 0.21% 1,345,140
2014-09-17 2014-09-15 11.200 128,500 -16,750 0.21% 1,439,200
2014-09-16 2014-09-12 11.400 145,250 +100 0.24% 1,655,850
2014-09-12 2014-09-10 9.600 145,150 +250 0.24% 1,393,440
2014-09-08 2014-09-04 9.800 144,900 +2,000 0.24% 1,420,020
2014-09-05 2014-09-03 9.400 142,900 +150 0.24% 1,343,260
2014-09-01 2014-08-28 9.400 142,750 -1,750 0.24% 1,341,850
2014-08-28 2014-08-26 9.800 144,500 -750 0.24% 1,416,100
2014-08-27 2014-08-25 10.000 145,250 -2,500 0.24% 1,452,500
2014-08-26 2014-08-22 10.200 147,750 +11,000 0.25% 1,507,050
2014-08-25 2014-08-21 9.800 136,750 +3,600 0.23% 1,340,150
2014-08-19 2014-08-15 10.000 133,150 +550 0.22% 1,331,500
2014-08-18 2014-08-14 10.000 132,600 -3,000 0.22% 1,326,000
2014-08-15 2014-08-13 10.200 135,600 +1,500 0.23% 1,383,120
2014-08-12 2014-08-08 10.200 134,100 +2,000 0.22% 1,367,820
2014-08-11 2014-08-07 10.400 132,100 +3,000 0.22% 1,373,840
2014-08-08 2014-08-06 10.400 129,100 +400 0.22% 1,342,640
2014-08-07 2014-08-05 10.600 128,700 +7,500 0.22% 1,364,220
2014-08-06 2014-08-04 10.800 121,200 +2,100 0.20% 1,308,960
2014-08-05 2014-08-01 10.800 119,100 +4,750 0.20% 1,286,280
2014-08-04 2014-07-31 11.200 114,350 -3,050 0.19% 1,280,720
2014-08-01 2014-07-30 10.400 117,400 +2,100 0.20% 1,220,960
2014-07-31 2014-07-29 10.600 115,300 +3,000 0.19% 1,222,180
2014-07-30 2014-07-28 11.200 112,300 +12,500 0.19% 1,257,760
2014-07-29 2014-07-25 11.200 99,800 -27,650 0.17% 1,117,760
2014-07-28 2014-07-24 12.000 127,450 -7,050 0.21% 1,529,400
2014-07-25 2014-07-23 12.600 134,500 +1,000 0.22% 1,694,700
2014-07-24 2014-07-22 12.600 133,500 -4,050 0.22% 1,682,100
2014-07-23 2014-07-21 12.800 137,550 -13,500 0.23% 1,760,640
2014-07-22 2014-07-18 10.800 151,050 +12,650 0.25% 1,631,340
2014-07-21 2014-07-17 11.800 138,400 +13,000 0.23% 1,633,120
2014-07-18 2014-07-16 9.600 125,400 +25,350 0.21% 1,203,840
2014-07-17 2014-07-15 9.800 100,050 +16,950 0.17% 980,490
2014-07-15 2014-07-11 8.800 83,100 -950 0.14% 731,280
2014-07-11 2014-07-09 8.800 84,050 -3,000 0.14% 739,640
2014-07-10 2014-07-08 8.600 87,050 +4,050 0.15% 748,630
2014-07-09 2014-07-07 8.400 83,000 +500 0.14% 697,200
2014-07-08 2014-07-04 8.400 82,500 -8,000 0.14% 693,000
2014-06-23 2014-06-19 8.600 90,500 +3,950 0.15% 778,300
2014-06-20 2014-06-18 9.000 86,550 +4,500 0.14% 778,950
2014-06-04 2014-05-30 8.200 82,050 -450 0.14% 672,810
2014-05-30 2014-05-28 7.800 82,500 -1,500 0.14% 643,500
2014-05-16 2014-05-14 7.400 84,000 +1,200 0.14% 621,600
2014-05-13 2014-05-09 7.600 82,800 -2,000 0.14% 629,280
2014-04-15 2014-04-11 8.400 84,800 +5,000 0.14% 712,320
2014-04-08 2014-04-04 8.800 79,800 +1,500 0.13% 702,240
2014-03-28 2014-03-26 9.400 78,300 -3,400 0.13% 736,020
2014-03-26 2014-03-24 9.000 81,700 -100 0.14% 735,300
2014-03-25 2014-03-21 9.200 81,800 +1,200 0.14% 752,560
2014-03-21 2014-03-19 9.400 80,600 -2,400 0.13% 757,640
2014-03-19 2014-03-17 8.800 83,000 -2,150 0.14% 730,400
2014-03-17 2014-03-13 9.800 85,150 +350 0.14% 834,470
2014-03-14 2014-03-12 9.200 84,800 -5,000 0.14% 780,160
2014-03-13 2014-03-11 9.600 89,800 +2,450 0.15% 862,080
2014-03-11 2014-03-07 8.800 87,350 -3,500 0.15% 768,680
2014-03-10 2014-03-06 9.000 90,850 +350 0.15% 817,650
2014-03-07 2014-03-05 8.200 90,500 -1,500 0.15% 742,100
2014-03-04 2014-02-28 8.600 92,000 +2,600 0.15% 791,200
2014-02-28 2014-02-26 8.800 89,400 +1,000 0.15% 786,720
2014-02-27 2014-02-25 8.800 88,400 +2,000 0.15% 777,920
2014-02-24 2014-02-20 8.800 86,400 -9,500 0.14% 760,320
2014-02-21 2014-02-19 9.200 95,900 +9,500 0.16% 882,280
2014-02-18 2014-02-14 8.800 86,400 -600 0.14% 760,320
2014-02-14 2014-02-12 8.600 87,000 +1,500 0.15% 748,200
2014-02-12 2014-02-10 9.000 85,500 -600 0.14% 769,500
2014-02-11 2014-02-07 9.000 86,100 +1,000 0.14% 774,900
2014-02-10 2014-02-06 9.200 85,100 +150 0.14% 782,920
2014-02-07 2014-02-05 9.400 84,950 -500 0.14% 798,530
2014-02-06 2014-02-04 9.400 85,450 +1,050 0.14% 803,230
2014-02-05 2014-01-30 9.400 84,400 -600 0.14% 793,360
2014-02-04 2014-01-28 8.400 85,000 -7,500 0.14% 714,000
2014-01-29 2014-01-27 8.200 92,500 +6,500 0.15% 758,500
2014-01-28 2014-01-24 9.600 86,000 -1,150 0.14% 825,600
2014-01-27 2014-01-23 8.200 87,150 +1,600 0.15% 714,630
2014-01-09 2014-01-07 7.200 85,550 -6,000 0.14% 615,960
2014-01-08 2014-01-06 7.000 91,550 +1,600 0.15% 640,850
2014-01-07 2014-01-03 7.400 89,950 -2,450 0.15% 665,630
2014-01-06 2014-01-02 7.400 92,400 +3,750 0.15% 683,760
2014-01-03 2013-12-31 7.400 88,650 +3,300 0.15% 656,010
2014-01-02 2013-12-27 7.600 85,350 -1,000 0.14% 648,660
2013-12-18 2013-12-16 8.000 86,350 +500 0.14% 690,800
2013-12-17 2013-12-13 8.000 85,850 -1,200 0.14% 686,800
2013-12-13 2013-12-11 8.000 87,050 +1,000 0.15% 696,400
2013-12-12 2013-12-10 8.400 86,050 +2,200 0.14% 722,820
2013-12-11 2013-12-09 8.600 83,850 -1,500 0.14% 721,110
2013-12-09 2013-12-05 8.200 85,350 +1,000 0.14% 699,870
2013-12-03 2013-11-29 7.800 84,350 +1,500 0.14% 657,930
2013-12-02 2013-11-28 7.600 82,850 +3,100 0.14% 629,660
2013-11-29 2013-11-27 7.600 79,750 -500 0.13% 606,100
2013-11-28 2013-11-26 7.600 80,250 -2,750 0.13% 609,900
2013-11-27 2013-11-25 7.800 83,000 +4,050 0.14% 647,400
2013-11-25 2013-11-21 7.600 78,950 -1,500 0.13% 600,020
2013-11-22 2013-11-20 7.800 80,450 -2,850 0.13% 627,510
2013-11-21 2013-11-19 7.800 83,300 +50 0.14% 649,740
2013-11-20 2013-11-18 7.800 83,250 -3,700 0.14% 649,350
2013-11-19 2013-11-15 7.600 86,950 +650 0.15% 660,820
2013-11-18 2013-11-14 8.000 86,300 +3,100 0.14% 690,400
2013-11-15 2013-11-13 7.800 83,200 +2,800 0.14% 648,960
2013-11-13 2013-11-11 8.200 80,400 -1,700 0.13% 659,280
2013-11-12 2013-11-08 8.200 82,100 -4,400 0.14% 673,220
2013-11-11 2013-11-07 9.200 86,500 +1,000 0.14% 795,800
2013-11-08 2013-11-06 6.800 85,500 +200 0.14% 581,400
2013-10-30 2013-10-28 6.400 85,300 -1,000 0.14% 545,920
2013-10-24 2013-10-22 6.800 86,300 +1,000 0.14% 586,840
2013-10-10 2013-10-08 7.200 85,300 -3,450 0.14% 614,160
2013-10-09 2013-10-07 6.800 88,750 +2,200 0.15% 603,500
2013-10-08 2013-10-04 7.000 86,550 -3,000 0.14% 605,850
2013-10-04 2013-10-02 7.000 89,550 -750 0.15% 626,850
2013-10-03 2013-09-30 7.000 90,300 +300 0.15% 632,100
2013-10-02 2013-09-27 7.200 90,000 +450 0.15% 648,000
2013-09-30 2013-09-26 7.600 89,550 -650 0.15% 680,580
2013-09-27 2013-09-25 7.600 90,200 -1,700 0.15% 685,520
2013-09-25 2013-09-23 7.600 91,900 +450 0.15% 698,440
2013-09-24 2013-09-19 7.600 91,450 +3,300 0.15% 695,020
2013-09-23 2013-09-18 7.600 88,150 +100 0.15% 669,940
2013-09-19 2013-09-17 7.200 88,050 -1,950 0.15% 633,960
2013-09-16 2013-09-12 7.800 90,000 -300 0.15% 702,000
2013-09-13 2013-09-11 8.200 90,300 -3,600 0.15% 740,460
2013-09-12 2013-09-10 7.000 93,900 +2,550 0.16% 657,300
2013-09-10 2013-09-06 7.200 91,350 +250 0.15% 657,720
2013-09-09 2013-09-05 7.200 91,100 -3,400 0.15% 655,920
2013-09-06 2013-09-04 7.000 94,500 -5,900 0.16% 661,500
2013-09-05 2013-09-03 6.800 100,400 +2,950 0.17% 682,720
2013-09-04 2013-09-02 7.200 97,450 +1,150 0.16% 701,640
2013-09-03 2013-08-30 7.400 96,300 +600 0.16% 712,620
2013-09-02 2013-08-29 7.400 95,700 +4,550 0.16% 708,180
2013-08-30 2013-08-28 8.000 91,150 -2,200 0.15% 729,200
2013-08-27 2013-08-23 8.400 93,350 +2,250 0.16% 784,140
2013-08-26 2013-08-22 7.800 91,100 -1,000 0.15% 710,580
2013-08-19 2013-08-15 8.800 92,100 +2,000 0.15% 810,480
2013-08-15 2013-08-12 8.600 90,100 +1,950 0.15% 774,860
2013-08-12 2013-08-08 8.200 88,150 -300 0.15% 722,830
2013-08-09 2013-08-07 8.600 88,450 +4,200 0.15% 760,670
2013-08-08 2013-08-06 9.000 84,250 +650 0.14% 758,250
2013-08-07 2013-08-05 9.200 83,600 -1,700 0.14% 769,120
2013-08-06 2013-08-02 8.800 85,300 +1,700 0.14% 750,640
2013-08-05 2013-08-01 9.600 83,600 -3,000 0.14% 802,560
2013-08-02 2013-07-31 8.000 86,600 +1,300 0.14% 692,800
2013-08-01 2013-07-30 8.800 85,300 -850 0.14% 750,640
2013-07-31 2013-07-29 9.400 86,150 +3,000 0.14% 809,810
2013-07-30 2013-07-26 10.200 83,150 -2,500 0.14% 848,130
2013-07-29 2013-07-25 10.000 85,650 -1,000 0.14% 856,500
2013-07-25 2013-07-23 10.400 86,650 -1,200 0.14% 901,160
2013-07-24 2013-07-22 10.200 87,850 +50 0.15% 896,070
2013-07-23 2013-07-19 10.800 87,800 +250 0.15% 948,240
2013-07-22 2013-07-18 10.400 87,550 -11,500 0.15% 910,520
2013-07-19 2013-07-17 10.000 99,050 -11,200 0.17% 990,500
2013-07-18 2013-07-16 8.000 110,250 +5,300 0.18% 882,000
2013-07-08 2013-07-04 5.200 104,950 +1,500 0.18% 545,740
2013-07-03 2013-06-28 5.200 103,450 +2,000 0.17% 537,940
2013-06-24 2013-06-20 5.400 101,450 -200 0.17% 547,830
2013-06-06 2013-06-04 5.400 101,650 -1,500 0.17% 548,910
2013-06-03 2013-05-30 5.400 103,150 +2,000 0.17% 557,010
2013-05-30 2013-05-28 5.600 101,150 +50 0.17% 566,440
2013-05-29 2013-05-27 5.600 101,100 -1,000 0.17% 566,160
2013-05-28 2013-05-24 5.600 102,100 -2,000 0.17% 571,760
2013-05-20 2013-05-15 5.600 104,100 +4,000 0.17% 582,960
2013-05-13 2013-05-09 5.800 100,100 +1,000 0.17% 580,580
2013-04-15 2013-04-11 5.800 99,100 -2,700 0.17% 574,780
2013-04-12 2013-04-10 5.800 101,800 -300 0.17% 590,440
2013-04-10 2013-04-08 6.400 102,100 +3,000 0.17% 653,440
2013-03-26 2013-03-22 7.600 99,100 +1,000 0.17% 753,160
2013-03-19 2013-03-15 8.400 98,100 +2,500 0.16% 824,040
2013-03-18 2013-03-14 8.200 95,600 -3,300 0.16% 783,920
2013-03-15 2013-03-13 8.400 98,900 +1,600 0.17% 830,760
2013-03-14 2013-03-12 8.600 97,300 -28,300 0.16% 836,780
2013-03-13 2013-03-11 9.200 125,600 +2,300 0.21% 1,155,520
2013-03-12 2013-03-08 9.400 123,300 +30,850 0.21% 1,159,020
2013-03-11 2013-03-07 8.400 92,450 -2,550 0.15% 776,580
2013-03-08 2013-03-06 7.800 95,000 -150 0.16% 741,000
2013-03-07 2013-03-05 8.800 95,150 +2,500 0.16% 837,320
2013-03-06 2013-03-04 10.000 92,650 +2,150 0.15% 926,500
2012-08-01 2012-07-30 14.000 90,500 +650 0.15% 1,267,000
2012-07-12 2012-07-10 14.000 89,850 +500 0.15% 1,257,900
2012-05-15 2012-05-11 14.000 89,350 +1,500 0.15% 1,250,900
2012-05-08 2012-05-04 14.000 87,850 -500 0.15% 1,229,900
2012-04-13 2012-04-11 14.000 88,350 -1,500 0.15% 1,236,900
2012-03-12 2012-03-08 13.800 89,850 +3,000 0.15% 1,239,930
2012-03-06 2012-03-02 14.800 86,850 +2,500 0.15% 1,285,380
2012-03-02 2012-02-29 15.200 84,350 +1,500 0.14% 1,282,120
2012-02-29 2012-02-27 15.400 82,850 -500 0.14% 1,275,890
2012-02-28 2012-02-24 15.000 83,350 -1,500 0.14% 1,250,250
2012-02-27 2012-02-23 14.800 84,850 -2,000 0.14% 1,255,780
2012-02-22 2012-02-20 15.000 86,850 +1,000 0.15% 1,302,750
2012-02-20 2012-02-16 15.200 85,850 +1,000 0.14% 1,304,920
2012-02-17 2012-02-15 15.800 84,850 -150 0.14% 1,340,630
2012-02-16 2012-02-14 15.600 85,000 +4,000 0.14% 1,326,000
2012-02-15 2012-02-13 15.800 81,000 +2,500 0.14% 1,279,800
2012-02-14 2012-02-10 16.400 78,500 -100 0.13% 1,287,400
2012-02-13 2012-02-09 16.200 78,600 +250 0.13% 1,273,320
2012-02-10 2012-02-08 16.200 78,350 +1,000 0.13% 1,269,270
2012-02-06 2012-02-02 16.800 77,350 +500 0.13% 1,299,480
2012-01-26 2012-01-19 15.800 76,850 +1,000 0.13% 1,214,230
2012-01-20 2012-01-18 15.800 75,850 +1,300 0.13% 1,198,430
2012-01-11 2012-01-09 16.000 74,550 +2,000 0.13% 1,192,800
2011-12-29 2011-12-23 17.200 72,550 +550 0.12% 1,247,860
2011-12-21 2011-12-19 17.000 72,000 +200 0.12% 1,224,000
2011-12-19 2011-12-15 18.000 71,800 -3,350 0.12% 1,292,400
2011-12-08 2011-12-06 18.000 75,150 -950 0.13% 1,352,700
2011-12-02 2011-11-30 19.600 76,100 -750 0.13% 1,491,560
2011-11-29 2011-11-25 17.600 76,850 +500 0.13% 1,352,560
2011-11-25 2011-11-23 18.000 76,350 -2,000 0.13% 1,374,300
2011-11-23 2011-11-21 18.000 78,350 -450 0.13% 1,410,300
2011-11-14 2011-11-10 18.800 78,800 -12,500 0.13% 1,481,440
2011-11-10 2011-11-08 20.400 91,300 +500 0.16% 1,862,520
2011-11-08 2011-11-04 20.200 90,800 +10,400 0.15% 1,834,160
2011-11-07 2011-11-03 17.200 80,400 +1,000 0.14% 1,382,880
2011-11-03 2011-11-01 17.400 79,400 -4,500 0.14% 1,381,560
2011-11-01 2011-10-28 18.000 83,900 +450 0.15% 1,510,200
2011-10-31 2011-10-27 17.400 83,450 +1,050 0.15% 1,452,030
2011-10-26 2011-10-24 16.000 82,400 -1,500 0.14% 1,318,400
2011-10-19 2011-10-17 17.200 83,900 -200 0.15% 1,443,080
2011-10-17 2011-10-13 17.000 84,100 -1,750 0.15% 1,429,700
2011-10-14 2011-10-12 17.200 85,850 -7,450 0.15% 1,476,620
2011-10-13 2011-10-11 17.000 93,300 +7,700 0.16% 1,586,100
2011-10-10 2011-10-06 12.600 85,600 +1,000 0.15% 1,078,560
2011-10-07 2011-10-04 12.000 84,600 -2,300 0.15% 1,015,200
2011-10-06 2011-10-03 12.600 86,900 +5,500 0.15% 1,094,940
2011-10-04 2011-09-30 15.600 81,400 -8,000 0.14% 1,269,840
2011-09-28 2011-09-26 15.600 89,400 -2,200 0.16% 1,394,640
2011-09-27 2011-09-23 16.000 91,600 +5,000 0.16% 1,465,600
2011-09-26 2011-09-22 16.800 86,600 -150 0.15% 1,454,880
2011-09-12 2011-09-08 20.800 86,750 -2,350 0.15% 1,804,400
2011-09-07 2011-09-05 21.400 89,100 +2,350 0.16% 1,906,740
2011-09-06 2011-09-02 22.400 86,750 -550 0.15% 1,943,200
2011-09-05 2011-09-01 23.000 87,300 +3,600 0.15% 2,007,900
2011-09-02 2011-08-31 24.200 83,700 -7,650 0.15% 2,025,540
2011-09-01 2011-08-30 21.000 91,350 +1,250 0.16% 1,918,350
2011-08-31 2011-08-29 19.200 90,100 +500 0.16% 1,729,920
2011-08-26 2011-08-24 19.000 89,600 +800 0.16% 1,702,400
2011-08-25 2011-08-23 19.000 88,800 -1,000 0.16% 1,687,200
2011-08-24 2011-08-22 18.800 89,800 +300 0.16% 1,688,240
2011-08-23 2011-08-19 19.000 89,500 -5,450 0.16% 1,700,500
2011-08-22 2011-08-18 19.400 94,950 -5,100 0.17% 1,842,030
2011-08-19 2011-08-17 19.400 100,050 +2,500 0.18% 1,940,970
2011-08-18 2011-08-16 19.400 97,550 +2,800 0.17% 1,892,470
2011-08-17 2011-08-15 19.400 94,750 -7,950 0.17% 1,838,150
2011-08-15 2011-08-11 18.800 102,700 +6,900 0.18% 1,930,760
2011-08-12 2011-08-10 19.800 95,800 -6,600 0.17% 1,896,840
2011-08-11 2011-08-09 19.000 102,400 +400 0.18% 1,945,600
2011-08-10 2011-08-08 20.400 102,000 -650 0.18% 2,080,800
2011-08-09 2011-08-05 21.200 102,650 -1,850 0.18% 2,176,180
2011-08-08 2011-08-04 22.600 104,500 +1,400 0.18% 2,361,700
2011-08-05 2011-08-03 22.400 103,100 -500 0.18% 2,309,440
2011-08-04 2011-08-02 22.800 103,600 +5,900 0.18% 2,362,080
2011-08-01 2011-07-28 24.000 97,700 +5,000 0.17% 2,344,800
2011-07-29 2011-07-27 24.400 92,700 +300 0.16% 2,261,880
2011-07-28 2011-07-26 24.400 92,400 +250 0.16% 2,254,560
2011-07-27 2011-07-25 24.000 92,150 +4,500 0.16% 2,211,600
2011-07-26 2011-07-22 24.600 87,650 -5,450 0.15% 2,156,190
2011-07-25 2011-07-21 24.000 93,100 -2,250 0.16% 2,234,400
2011-07-21 2011-07-19 24.000 95,350 -1,000 0.17% 2,288,400
2011-07-20 2011-07-18 25.200 96,350 +4,750 0.19% 2,428,020
2011-07-18 2011-07-14 24.400 91,600 +1,500 0.18% 2,235,040
2011-07-13 2011-07-11 26.400 90,100 +1,500 0.18% 2,378,640
2011-07-11 2011-07-07 27.600 88,600 -500 0.17% 2,445,360
2011-07-07 2011-07-05 27.200 89,100 -5,950 0.18% 2,423,520
2011-07-05 2011-06-30 28.000 95,050 -900 0.19% 2,661,400
2011-07-04 2011-06-29 27.800 95,950 +200 0.19% 2,667,410
2011-06-29 2011-06-27 27.000 95,750 +550 0.19% 2,585,250
2011-06-28 2011-06-24 28.000 95,200 +750 0.19% 2,665,600
2011-06-24 2011-06-22 28.000 94,450 +250 0.19% 2,644,600
2011-06-22 2011-06-20 27.600 94,200 +250 0.19% 2,599,920
2011-06-21 2011-06-17 27.600 93,950 -300 0.18% 2,593,020
2011-06-20 2011-06-16 27.800 94,250 -250 0.19% 2,620,150
2011-06-17 2011-06-15 28.200 94,500 -1,500 0.19% 2,664,900
2011-06-16 2011-06-14 28.200 96,000 -200 0.19% 2,707,200
2011-06-15 2011-06-13 29.400 96,200 +350 0.19% 2,828,280
2011-06-14 2011-06-10 29.800 95,850 -1,100 0.19% 2,856,330
2011-06-10 2011-06-08 30.400 96,950 +950 0.19% 2,947,280
2011-06-03 2011-06-01 31.800 96,000 -350 0.19% 3,052,800
2011-06-02 2011-05-31 32.200 96,350 -500 0.19% 3,102,470
2011-06-01 2011-05-30 32.400 96,850 +850 0.19% 3,137,940
2011-05-31 2011-05-27 33.000 96,000 -1,600 0.19% 3,168,000
2011-05-30 2011-05-26 30.600 97,600 -1,650 0.19% 2,986,560
2011-05-27 2011-05-25 31.400 99,250 +5,700 0.19% 3,116,450
2011-05-26 2011-05-24 36.400 93,550 +7,700 0.18% 3,405,220
2011-05-25 2011-05-23 28.200 85,850 -1,500 0.17% 2,420,970
2011-05-24 2011-05-20 28.600 87,350 +1,000 0.17% 2,498,210
2011-05-20 2011-05-18 30.400 86,350 +500 0.17% 2,625,040
2011-05-18 2011-05-16 31.400 85,850 +500 0.17% 2,695,690
2011-05-17 2011-05-13 31.800 85,350 +200 0.17% 2,714,130
2011-05-16 2011-05-12 31.600 85,150 -750 0.17% 2,690,740
2011-05-13 2011-05-11 32.600 85,900 -450 0.17% 2,800,340
2011-05-12 2011-05-09 32.200 86,350 +4,850 0.17% 2,780,470
2011-05-11 2011-05-06 33.000 81,500 +5,050 0.16% 2,689,500
2011-05-05 2011-05-03 33.400 76,450 +1,000 0.15% 2,553,430
2011-05-04 2011-04-29 34.200 75,450 +950 0.15% 2,580,390
2011-04-29 2011-04-27 35.000 74,500 -250 0.15% 2,607,500
2011-04-27 2011-04-21 35.800 74,750 +750 0.15% 2,676,050
2011-04-26 2011-04-20 36.800 74,000 -500 0.15% 2,723,200
2011-04-21 2011-04-19 35.200 74,500 +1,350 0.15% 2,622,400
2011-04-20 2011-04-18 38.200 73,150 -2,250 0.14% 2,794,330
2011-04-19 2011-04-15 39.800 75,400 -250 0.15% 3,000,920
2011-04-18 2011-04-14 41.200 75,650 -1,350 0.15% 3,116,780
2011-04-15 2011-04-13 41.400 77,000 +1,450 0.15% 3,187,800
2011-04-14 2011-04-12 41.800 75,550 +5,700 0.16% 3,157,990
2011-04-13 2011-04-11 40.200 69,850 -450 0.15% 2,807,970
2011-04-12 2011-04-08 41.800 70,300 -5,000 0.15% 2,938,540
2011-04-11 2011-04-07 35.800 75,300 -4,650 0.16% 2,695,740
2011-04-08 2011-04-06 28.400 79,950 +1,850 0.17% 2,270,580
2011-04-07 2011-04-04 28.000 78,100 +2,850 0.16% 2,186,800
2011-04-06 2011-04-01 28.800 75,250 +3,900 0.16% 2,167,200
2011-04-04 2011-03-31 32.000 71,350 +600 0.15% 2,283,200
2011-04-01 2011-03-30 35.400 70,750 +1,650 0.15% 2,504,550
2011-03-31 2011-03-29 38.000 69,100 +2,900 0.14% 2,625,800
2011-03-30 2011-03-28 40.200 66,200 -1,150 0.14% 2,661,240
2011-03-29 2011-03-25 41.800 67,350 +50 0.14% 2,815,230
2011-03-28 2011-03-24 41.400 67,300 +2,850 0.14% 2,786,220
2011-03-25 2011-03-23 42.800 64,450 -200 0.13% 2,758,460
2011-03-24 2011-03-22 42.200 64,650 +1,800 0.13% 2,728,230
2011-03-23 2011-03-21 43.400 62,850 +1,600 0.13% 2,727,690
2011-03-22 2011-03-18 45.400 61,250 +1,350 0.13% 2,780,750
2011-03-21 2011-03-17 47.600 59,900 +3,300 0.13% 2,851,240
2011-03-18 2011-03-16 49.800 56,600 -550 0.12% 2,818,680
2011-03-17 2011-03-15 48.000 57,150 -1,100 0.12% 2,743,200
2011-03-16 2011-03-14 50.000 58,250 -950 0.12% 2,912,500
2011-03-15 2011-03-11 51.000 59,200 -2,000 0.12% 3,019,200
2011-03-14 2011-03-10 50.000 61,200 +5,700 0.13% 3,060,000
2011-03-11 2011-03-09 53.000 55,500 -450 0.12% 2,941,500
2011-03-10 2011-03-08 55.000 55,950 +6,950 0.12% 3,077,250
2011-03-09 2011-03-07 56.000 49,000 -1,100 0.10% 2,744,000
2011-03-07 2011-03-03 50.000 50,100 -2,400 0.10% 2,505,000
2011-03-04 2011-03-02 48.200 52,500 +500 0.11% 2,530,500
2011-03-03 2011-03-01 49.400 52,000 +2,700 0.11% 2,568,800
2011-03-02 2011-02-28 49.400 49,300 +1,100 0.10% 2,435,420
2011-03-01 2011-02-25 51.000 48,200 -500 0.10% 2,458,200
2011-02-28 2011-02-24 46.400 48,700 -1,900 0.10% 2,259,680
2011-02-25 2011-02-23 50.000 50,600 -2,750 0.11% 2,530,000
2011-02-22 2011-02-18 53.000 53,350 +500 0.11% 2,827,550
2011-02-21 2011-02-17 54.000 52,850 +500 0.11% 2,853,900
2011-02-18 2011-02-16 53.000 52,350 +4,400 0.11% 2,774,550
2011-02-16 2011-02-14 57.000 47,950 -2,500 0.10% 2,733,150
2011-02-15 2011-02-11 55.000 50,450 +3,050 0.11% 2,774,750
2011-02-14 2011-02-10 57.000 47,400 +1,850 0.10% 2,701,800
2011-02-11 2011-02-09 59.000 45,550 -2,700 0.10% 2,687,450
2011-02-10 2011-02-08 56.000 48,250 +2,550 0.10% 2,702,000
2011-02-09 2011-02-07 65.000 45,700 -1,050 0.10% 2,970,500
2011-02-08 2011-02-02 54.000 46,750 +750 0.10% 2,524,500
2011-02-07 2011-01-31 55.000 46,000 -500 0.10% 2,530,000
2011-02-01 2011-01-28 52.000 46,500 -800 0.10% 2,418,000
2011-01-31 2011-01-27 58.000 47,300 +300 0.10% 2,743,400
2011-01-27 2011-01-25 65.000 47,000 +500 0.10% 3,055,000
2011-01-26 2011-01-24 64.000 46,500 +500 0.10% 2,976,000
2011-01-25 2011-01-21 67.000 46,000 -2,200 0.10% 3,082,000
2011-01-24 2011-01-20 63.000 48,200 +2,200 0.10% 3,036,600
2011-01-20 2011-01-18 66.000 46,000 -350 0.10% 3,036,000
2011-01-19 2011-01-17 67.000 46,350 +350 0.10% 3,105,450
2011-01-18 2011-01-14 65.000 46,000 +1,450 0.10% 2,990,000
2011-01-17 2011-01-13 63.000 44,550 -2,150 0.10% 2,806,650
2011-01-14 2011-01-12 65.000 46,700 +250 0.11% 3,035,500
2011-01-13 2011-01-11 64.000 46,450 -14,450 0.11% 2,972,800
2011-01-12 2011-01-10 70.000 60,900 -6,000 0.14% 4,263,000
2011-01-11 2011-01-07 63.000 66,900 +20,500 0.15% 4,214,700
2011-01-10 2011-01-06 42.600 46,400 -350 0.11% 1,976,640
2011-01-07 2011-01-05 41.200 46,750 -2,000 0.11% 1,926,100
2011-01-06 2011-01-04 42.800 48,750 +1,250 0.11% 2,086,500
2011-01-05 2011-01-03 46.000 47,500 -550 0.11% 2,185,000
2011-01-04 2010-12-31 48.000 48,050 -1,700 0.11% 2,306,400
2011-01-03 2010-12-29 44.000 49,750 +3,900 0.11% 2,189,000
2010-12-30 2010-12-28 48.400 45,850 +150 0.11% 2,219,140
2010-12-29 2010-12-24 51.000 45,700 -500 0.11% 2,330,700
2010-12-28 2010-12-22 52.000 46,200 +500 0.11% 2,402,400
2010-12-22 2010-12-20 53.000 45,700 -500 0.11% 2,422,100
2010-12-21 2010-12-17 55.000 46,200 +3,600 0.11% 2,541,000
2010-12-20 2010-12-16 57.000 42,600 -150 0.10% 2,428,200
2010-12-17 2010-12-15 55.000 42,750 +500 0.10% 2,351,250
2010-12-16 2010-12-14 55.000 42,250 +2,000 0.10% 2,323,750
2010-12-15 2010-12-13 54.000 40,250 +350 0.09% 2,173,500
2010-12-14 2010-12-10 59.000 39,900 +450 0.09% 2,354,100
2010-12-13 2010-12-09 60.000 39,450 -300 0.09% 2,367,000
2010-12-10 2010-12-08 59.000 39,750 +500 0.09% 2,345,250
2010-12-09 2010-12-07 62.000 39,250 -500 0.09% 2,433,500
2010-12-08 2010-12-06 61.000 39,750 -1,100 0.09% 2,424,750
2010-12-07 2010-12-03 61.000 40,850 -900 0.09% 2,491,850
2010-12-06 2010-12-02 60.000 41,750 -50 0.10% 2,505,000
2010-12-03 2010-12-01 61.000 41,800 +1,650 0.10% 2,549,800
2010-12-02 2010-11-30 61.000 40,150 -850 0.09% 2,449,150
2010-12-01 2010-11-29 60.000 41,000 +750 0.09% 2,460,000
2010-11-30 2010-11-26 61.000 40,250 +500 0.09% 2,455,250
2010-11-29 2010-11-25 65.000 39,750 +1,400 0.09% 2,583,750
2010-11-25 2010-11-23 66.000 38,350 -350 0.09% 2,531,100
2010-11-24 2010-11-22 67.000 38,700 +1,000 0.09% 2,592,900
2010-11-23 2010-11-19 71.000 37,700 +650 0.09% 2,676,700
2010-11-22 2010-11-18 72.000 37,050 +400 0.09% 2,667,600
2010-11-19 2010-11-17 72.000 36,650 +1,800 0.08% 2,638,800
2010-11-18 2010-11-16 79.000 34,850 -250 0.08% 2,753,150
2010-11-17 2010-11-15 79.000 35,100 -250 0.08% 2,772,900
2010-11-16 2010-11-12 79.000 35,350 +2,900 0.08% 2,792,650
2010-11-15 2010-11-11 77.000 32,450 -900 0.07% 2,498,650
2010-11-12 2010-11-10 74.000 33,350 -1,150 0.08% 2,467,900
2010-11-11 2010-11-09 73.000 34,500 +2,100 0.08% 2,518,500
2010-11-10 2010-11-08 77.000 32,400 +1,450 0.07% 2,494,800
2010-11-09 2010-11-05 73.000 30,950 +1,500 0.07% 2,259,350
2010-11-08 2010-11-04 79.000 29,450 +2,200 0.07% 2,326,550
2010-11-05 2010-11-03 82.000 27,250 -600 0.06% 2,234,500
2010-11-04 2010-11-02 79.000 27,850 +950 0.06% 2,200,150
2010-11-03 2010-11-01 83.000 26,900 -50 0.06% 2,232,700
2010-11-02 2010-10-29 83.000 26,950 +450 0.07% 2,236,850
2010-11-01 2010-10-28 86.000 26,500 +500 0.06% 2,279,000
2010-10-29 2010-10-27 89.000 26,000 -450 0.06% 2,314,000
2010-10-28 2010-10-26 92.000 26,450 -600 0.06% 2,433,400
2010-10-27 2010-10-25 90.000 27,050 -150 0.07% 2,434,500
2010-10-26 2010-10-22 88.000 27,200 +950 0.07% 2,393,600
2010-10-22 2010-10-20 82.000 26,250 -350 0.06% 2,152,500
2010-10-21 2010-10-19 85.000 26,600 +250 0.07% 2,261,000
2010-10-20 2010-10-18 83.000 26,350 -750 0.06% 2,187,050
2010-10-19 2010-10-15 86.000 27,100 -400 0.07% 2,330,600
2010-10-18 2010-10-14 85.000 27,500 +350 0.07% 2,337,500
2010-10-15 2010-10-13 90.000 27,150 +650 0.07% 2,443,500
2010-10-14 2010-10-12 88.000 26,500 -250 0.07% 2,332,000
2010-10-13 2010-10-11 93.000 26,750 -400 0.07% 2,487,750
2010-10-07 2010-10-05 96.000 27,150 +2,200 0.08% 2,606,400
2010-10-06 2010-10-04 84.000 24,950 +850 0.07% 2,095,800
2010-10-05 2010-09-30 84.000 24,100 +500 0.07% 2,024,400
2010-10-04 2010-09-29 83.000 23,600 -100 0.07% 1,958,800
2010-09-30 2010-09-28 82.000 23,700 +900 0.07% 1,943,400
2010-09-29 2010-09-27 86.000 22,800 +1,300 0.06% 1,960,800
2010-09-27 2010-09-22 89.000 21,500 -1,150 0.06% 1,913,500
2010-09-24 2010-09-21 88.000 22,650 -250 0.06% 1,993,200
2010-09-22 2010-09-20 84.000 22,900 -400 0.06% 1,923,600
2010-09-21 2010-09-17 84.000 23,300 +450 0.06% 1,957,200
2010-09-20 2010-09-16 78.000 22,850 -150 0.06% 1,782,300
2010-09-17 2010-09-15 77.000 23,000 +250 0.06% 1,771,000
2010-09-16 2010-09-14 78.000 22,750 -300 0.06% 1,774,500
2010-09-06 2010-09-02 80.000 23,050 -200 0.06% 1,844,000
2010-09-01 2010-08-30 84.000 23,250 -300 0.06% 1,953,000
2010-08-31 2010-08-27 80.000 23,550 -350 0.07% 1,884,000
2010-08-30 2010-08-26 80.000 23,900 +350 0.07% 1,912,000
2010-08-26 2010-08-24 81.000 23,550 +500 0.07% 1,907,550
2010-08-25 2010-08-23 83.000 23,050 -1,550 0.06% 1,913,150
2010-08-24 2010-08-20 80.000 24,600 +250 0.07% 1,968,000
2010-08-23 2010-08-19 84.000 24,350 +500 0.07% 2,045,400
2010-08-20 2010-08-18 84.000 23,850 +350 0.07% 2,003,400
2010-08-18 2010-08-16 86.000 23,500 +200 0.07% 2,021,000
2010-08-17 2010-08-13 88.000 23,300 -250 0.06% 2,050,400
2010-08-16 2010-08-12 88.000 23,550 -250 0.07% 2,072,400
2010-08-11 2010-08-09 89.000 23,800 -100 0.07% 2,118,200
2010-08-09 2010-08-05 90.000 23,900 +1,000 0.07% 2,151,000
2010-08-06 2010-08-04 89.000 22,900 -1,750 0.06% 2,038,100
2010-08-05 2010-08-03 90.000 24,650 -1,000 0.07% 2,218,500
2010-08-04 2010-08-02 92.000 25,650 +200 0.07% 2,359,800
2010-08-03 2010-07-30 90.000 25,450 -500 0.07% 2,290,500
2010-08-02 2010-07-29 90.000 25,950 +900 0.07% 2,335,500
2010-07-29 2010-07-27 82.000 25,050 -350 0.07% 2,054,100
2010-07-28 2010-07-26 84.000 25,400 +3,850 0.07% 2,133,600
2010-07-27 2010-07-23 79.000 21,550 +1,250 0.06% 1,702,450
2010-07-26 2010-07-22 75.000 20,300 -200 0.06% 1,522,500
2010-07-23 2010-07-21 70.000 20,500 +250 0.06% 1,435,000
2010-07-22 2010-07-20 65.000 20,250 -100 0.06% 1,316,250
2010-07-20 2010-07-16 72.000 20,350 -250 0.06% 1,465,200
2010-07-14 2010-07-12 75.000 20,600 -900 0.06% 1,545,000
2010-07-08 2010-07-06 76.000 21,500 +800 0.07% 1,634,000
2010-07-06 2010-07-02 76.000 20,700 -250 0.07% 1,573,200
2010-07-05 2010-06-30 81.000 20,950 -500 0.07% 1,696,950
2010-06-29 2010-06-25 87.000 21,450 -400 0.07% 1,866,150
2010-06-28 2010-06-24 87.000 21,850 -275,600 0.07% 1,900,950
2010-06-25 2010-06-23 87.000 297,450 +9,100 0.95% 25,878,150
2010-06-24 2010-06-22 90.000 288,350 +9,500 0.92% 25,951,500
2010-06-23 2010-06-21 89.000 278,850 +1,100 0.89% 24,817,650
2010-06-22 2010-06-18 89.000 277,750 -600 0.88% 24,719,750
2010-06-21 2010-06-17 90.000 278,350 -16,550 0.89% 25,051,500
2010-06-18 2010-06-15 90.000 294,900 +10,250 0.94% 26,541,000
2010-06-17 2010-06-14 92.000 284,650 -4,500 0.91% 26,187,800
2010-06-15 2010-06-11 92.000 289,150 +13,900 0.92% 26,601,800
2010-06-14 2010-06-10 94.000 275,250 +3,700 0.88% 25,873,500
2010-06-11 2010-06-09 91.000 271,550 +1,000 0.86% 24,711,050
2010-06-10 2010-06-08 93.000 270,550 +400 0.86% 25,161,150
2010-06-09 2010-06-07 95.000 270,150 -600 0.86% 25,664,250
2010-06-08 2010-06-04 96.000 270,750 -100 0.86% 25,992,000
2010-06-07 2010-06-03 86.000 270,850 +249,900 0.86% 23,293,100
2010-06-03 2010-06-01 86.000 20,950 +500 0.07% 1,801,700
2010-06-02 2010-05-31 89.000 20,450 -1,500 0.07% 1,820,050
2010-05-31 2010-05-27 85.000 21,950 -700 0.07% 1,865,750
2010-05-25 2010-05-20 86.000 22,650 -1,800 0.07% 1,947,900
2010-05-24 2010-05-19 93.000 24,450 +50 0.08% 2,273,850
2010-05-19 2010-05-17 94.000 24,400 -300 0.08% 2,293,600
2010-05-18 2010-05-14 97.000 24,700 +250 0.08% 2,395,900
2010-05-17 2010-05-13 97.000 24,450 -50 0.08% 2,371,650
2010-05-14 2010-05-12 97.000 24,500 -100 0.08% 2,376,500
2010-05-13 2010-05-11 97.000 24,600 -100 0.08% 2,386,200
2010-05-12 2010-05-10 99.000 24,700 -100 0.08% 2,445,300
2010-05-11 2010-05-07 99.000 24,800 -500 0.08% 2,455,200
2010-05-10 2010-05-06 93.000 25,300 -100 0.08% 2,352,900
2010-05-07 2010-05-05 102.000 25,400 +200 0.08% 2,590,800
2010-05-06 2010-05-04 104.000 25,200 +100 0.08% 2,620,800
2010-05-05 2010-05-03 102.000 25,100 -300 0.08% 2,560,200
2010-05-04 2010-04-30 108.000 25,400 +300 0.08% 2,743,200
2010-05-03 2010-04-29 106.000 25,100 -300 0.08% 2,660,600
2010-04-30 2010-04-28 104.000 25,400 -1,250 0.08% 2,641,600
2010-04-29 2010-04-27 108.000 26,650 -1,550 0.08% 2,878,200
2010-04-28 2010-04-26 106.000 28,200 +150 0.09% 2,989,200
2010-04-27 2010-04-23 110.000 28,050 -250 0.09% 3,085,500
2010-04-26 2010-04-22 102.000 28,300 +500 0.09% 2,886,600
2010-04-22 2010-04-20 102.000 27,800 -250 0.09% 2,835,600
2010-04-21 2010-04-19 100.000 28,050 -850 0.09% 2,805,000
2010-04-20 2010-04-16 104.000 28,900 +350 0.09% 3,005,600
2010-04-19 2010-04-15 106.000 28,550 -1,100 0.09% 3,026,300
2010-04-16 2010-04-14 104.000 29,650 +500 0.09% 3,083,600
2010-04-15 2010-04-13 108.000 29,150 -100 0.09% 3,148,200
2010-04-14 2010-04-12 106.000 29,250 +1,100 0.09% 3,100,500
2010-04-13 2010-04-09 106.000 28,150 +650 0.09% 2,983,900
2010-04-12 2010-04-08 108.000 27,500 -500 0.09% 2,970,000
2010-04-09 2010-04-07 106.000 28,000 -500 0.09% 2,968,000
2010-04-08 2010-04-01 108.000 28,500 -500 0.09% 3,078,000
2010-04-07 2010-03-31 110.000 29,000 +200 0.09% 3,190,000
2010-04-01 2010-03-30 106.000 28,800 -4,350 0.09% 3,052,800
2010-03-31 2010-03-29 110.000 33,150 +700 0.11% 3,646,500
2010-03-30 2010-03-26 108.000 32,450 +2,750 0.10% 3,504,600
2010-03-29 2010-03-25 104.000 29,700 +550 0.09% 3,088,800
2010-03-26 2010-03-24 106.000 29,150 -400 0.09% 3,089,900
2010-03-25 2010-03-23 104.000 29,550 +450 0.09% 3,073,200
2010-03-24 2010-03-22 108.000 29,100 -100 0.09% 3,142,800
2010-03-23 2010-03-19 114.000 29,200 -1,100 0.09% 3,328,800
2010-03-22 2010-03-18 106.000 30,300 -6,900 0.10% 3,211,800
2010-03-19 2010-03-17 100.000 37,200 +6,550 0.12% 3,720,000
2010-03-18 2010-03-16 116.000 30,650 +3,650 0.10% 3,555,400
2010-03-17 2010-03-15 128.000 27,000 +2,900 0.09% 3,456,000
2010-03-16 2010-03-12 134.000 24,100 +2,250 0.08% 3,229,400
2010-03-15 2010-03-11 138.000 21,850 -1,000 0.07% 3,015,300
2010-03-11 2010-03-09 126.000 22,850 +1,100 0.07% 2,879,100
2010-03-10 2010-03-08 130.000 21,750 +1,000 0.07% 2,827,500
2010-03-09 2010-03-05 136.000 20,750 +2,300 0.07% 2,822,000
2010-03-08 2010-03-04 144.000 18,450 +300 0.06% 2,656,800
2010-03-05 2010-03-03 142.000 18,150 -850 0.06% 2,577,300
2010-03-04 2010-03-02 136.000 19,000 +600 0.06% 2,584,000
2010-03-03 2010-03-01 138.000 18,400 +100 0.06% 2,539,200
2010-03-02 2010-02-26 138.000 18,300 -500 0.06% 2,525,400
2010-03-01 2010-02-25 132.000 18,800 +1,350 0.06% 2,481,600
2010-02-26 2010-02-24 138.000 17,450 +500 0.06% 2,408,100
2010-02-25 2010-02-23 142.000 16,950 +200 0.05% 2,406,900
2010-02-24 2010-02-22 140.000 16,750 -50 0.05% 2,345,000
2010-02-23 2010-02-19 138.000 16,800 +150 0.05% 2,318,400
2010-02-22 2010-02-18 144.000 16,650 +250 0.05% 2,397,600
2010-02-19 2010-02-17 140.000 16,400 -2,100 0.05% 2,296,000
2010-02-18 2010-02-12 140.000 18,500 +2,550 0.06% 2,590,000
2010-02-17 2010-02-11 148.000 15,950 -500 0.05% 2,360,600
2010-02-12 2010-02-10 130.000 16,450 +100 0.05% 2,138,500
2010-02-11 2010-02-09 130.000 16,350 -250 0.05% 2,125,500
2010-02-09 2010-02-05 130.000 16,600 -450 0.05% 2,158,000
2010-02-08 2010-02-04 130.000 17,050 +50 0.05% 2,216,500
2010-02-05 2010-02-03 132.000 17,000 +300 0.05% 2,244,000
2010-02-04 2010-02-02 126.000 16,700 +500 0.05% 2,104,200
2010-02-03 2010-02-01 132.000 16,200 -3,150 0.05% 2,138,400
2010-02-02 2010-01-29 126.000 19,350 +550 0.06% 2,438,100
2010-02-01 2010-01-28 124.000 18,800 +50 0.06% 2,331,200
2010-01-29 2010-01-27 126.000 18,750 -400 0.06% 2,362,500
2010-01-28 2010-01-26 138.000 19,150 -150 0.06% 2,642,700
2010-01-27 2010-01-25 144.000 19,300 -500 0.06% 2,779,200
2010-01-26 2010-01-22 148.000 19,800 +50 0.06% 2,930,400
2010-01-25 2010-01-21 148.000 19,750 -900 0.06% 2,923,000
2010-01-22 2010-01-20 148.000 20,650 +250 0.07% 3,056,200
2010-01-21 2010-01-19 148.000 20,400 -1,100 0.07% 3,019,200
2010-01-20 2010-01-18 150.000 21,500 +1,530 0.07% 3,225,000
2010-01-19 2010-01-15 156.000 19,970 +650 0.07% 3,115,320
2010-01-18 2010-01-14 152.000 19,320 +750 0.06% 2,936,640
2010-01-15 2010-01-13 158.000 18,570 +950 0.06% 2,934,060
2010-01-14 2010-01-12 160.000 17,620 +1,470 0.06% 2,819,200
2010-01-13 2010-01-11 160.000 16,150 +600 0.05% 2,584,000
2010-01-12 2010-01-08 166.000 15,550 +2,650 0.05% 2,581,300
2010-01-11 2010-01-07 162.000 12,900 -100 0.04% 2,089,800
2010-01-08 2010-01-06 160.000 13,000 +1,250 0.04% 2,080,000
2010-01-07 2010-01-05 164.000 11,750 +1,400 0.04% 1,927,000
2010-01-06 2010-01-04 164.000 10,350 +300 0.03% 1,697,400
2010-01-05 2009-12-31 170.000 10,050 -200 0.03% 1,708,500
2010-01-04 2009-12-29 172.000 10,250 +1,000 0.03% 1,763,000
2009-12-30 2009-12-28 170.000 9,250 -150 0.03% 1,572,500
2009-12-29 2009-12-24 176.000 9,400 +650 0.03% 1,654,400
2009-12-28 2009-12-22 160.000 8,750 +100 0.03% 1,400,000
2009-12-23 2009-12-21 168.000 8,650 +100 0.03% 1,453,200
2009-12-22 2009-12-18 174.000 8,550 -250 0.03% 1,487,700
2009-12-21 2009-12-17 174.000 8,800 -450 0.03% 1,531,200
2009-12-18 2009-12-16 182.000 9,250 +250 0.03% 1,683,500
2009-12-17 2009-12-15 182.000 9,000 +850 0.03% 1,638,000
2009-12-16 2009-12-14 184.000 8,150 -1,200 0.03% 1,499,600
2009-12-15 2009-12-11 174.000 9,350 -850 0.03% 1,626,900
2009-12-14 2009-12-10 176.000 10,200 -1,150 0.04% 1,795,200
2009-12-11 2009-12-09 178.000 11,350 -50 0.04% 2,020,300
2009-12-10 2009-12-08 176.000 11,400 -2,400 0.04% 2,006,400
2009-12-09 2009-12-07 186.000 13,800 +1,600 0.05% 2,566,800
2009-12-08 2009-12-04 190.000 12,200 -1,300 0.04% 2,318,000
2009-12-07 2009-12-03 178.000 13,500 -2,700 0.05% 2,403,000
2009-12-04 2009-12-02 168.000 16,200 -500 0.06% 2,721,600
2009-12-03 2009-12-01 158.000 16,700 -1,300 0.06% 2,638,600
2009-12-02 2009-11-30 142.000 18,000 +4,000 0.06% 2,556,000
2009-12-01 2009-11-27 134.000 14,000 -7,400 0.05% 1,876,000
2009-11-30 2009-11-26 134.000 21,400 -150 0.08% 2,867,600
2009-11-27 2009-11-25 134.000 21,550 -1,000 0.08% 2,887,700
2009-11-26 2009-11-24 136.000 22,550 +1,500 0.08% 3,066,800
2009-11-25 2009-11-23 138.000 21,050 +1,050 0.08% 2,904,900
2009-11-24 2009-11-20 142.000 20,000 -1,550 0.07% 2,840,000
2009-11-23 2009-11-19 138.000 21,550 +2,650 0.08% 2,973,900
2009-11-20 2009-11-18 144.000 18,900 +850 0.07% 2,721,600
2009-11-19 2009-11-17 142.000 18,050 -3,750 0.07% 2,563,100
2009-11-18 2009-11-16 140.000 21,800 -6,000 0.11% 3,052,000
2009-11-17 2009-11-13 138.000 27,800 +5,400 0.14% 3,836,400
2009-11-16 2009-11-12 132.000 22,400 +2,650 0.12% 2,956,800
2009-11-13 2009-11-11 126.000 19,750 +1,950 0.10% 2,488,500
2009-11-12 2009-11-10 126.000 17,800 -1,250 0.09% 2,242,800
2009-11-11 2009-11-09 122.000 19,050 +1,500 0.10% 2,324,100
2009-11-10 2009-11-06 128.000 17,550 +450 0.09% 2,246,400
2009-11-09 2009-11-05 126.000 17,100 +550 0.09% 2,154,600
2009-11-06 2009-11-04 126.000 16,550 -50 0.08% 2,085,300
2009-11-05 2009-11-03 124.000 16,600 +700 0.09% 2,058,400
2009-11-04 2009-11-02 126.000 15,900 -100 0.08% 2,003,400
2009-11-03 2009-10-30 128.000 16,000 -900 0.08% 2,048,000
2009-11-02 2009-10-29 122.000 16,900 +3,850 0.09% 2,061,800
2009-10-30 2009-10-28 128.000 13,050 -2,100 0.07% 1,670,400
2009-10-29 2009-10-27 130.000 15,150 +1,000 0.08% 1,969,500
2009-10-28 2009-10-23 128.000 14,150 -500 0.07% 1,811,200
2009-10-27 2009-10-22 122.000 14,650 +750 0.08% 1,787,300
2009-10-23 2009-10-21 122.000 13,900 +1,850 0.07% 1,695,800
2009-10-22 2009-10-20 110.000 12,050 +100 0.06% 1,325,500
2009-10-21 2009-10-19 104.000 11,950 +750 0.06% 1,242,800
2009-10-20 2009-10-16 102.000 11,200 -2,050 0.06% 1,142,400
2009-10-19 2009-10-15 100.000 13,250 -250 0.07% 1,325,000
2009-10-16 2009-10-14 102.000 13,500 +1,100 0.07% 1,377,000
2009-10-15 2009-10-13 97.000 12,400 +250 0.07% 1,202,800
2009-10-14 2009-10-12 94.000 12,150 +550 0.06% 1,142,100
2009-10-13 2009-10-09 96.000 11,600 -600 0.06% 1,113,600
2009-10-09 2009-10-07 95.000 12,200 -950 0.06% 1,159,000
2009-10-08 2009-10-06 91.000 13,150 -600 0.07% 1,196,650
2009-10-06 2009-10-02 82.000 13,750 -1,150 0.07% 1,127,500
2009-10-05 2009-09-30 80.000 14,900 -2,100 0.08% 1,192,000
2009-10-02 2009-09-29 81.800 17,000 +1,250 0.09% 1,390,600
2009-09-30 2009-09-28 81.800 15,750 +112 0.08% 1,288,350
2009-09-29 2009-09-25 86.788 15,638 +1,253 0.08% 1,357,188
2009-09-28 2009-09-24 87.785 14,385 -702 0.08% 1,262,792
2009-09-15 2009-09-11 75.815 15,087 -401 0.08% 1,143,815
2009-09-14 2009-09-10 68.832 15,488 -651 0.08% 1,066,065
2009-09-10 2009-09-08 62.846 16,139 -702 0.08% 1,014,277
2009-09-09 2009-09-07 56.861 16,841 -1,654 0.09% 957,596
2009-09-07 2009-09-03 44.691 18,495 +1,403 0.10% 826,555
2009-09-04 2009-09-02 45.489 17,092 +50 0.09% 777,494
2009-09-03 2009-09-01 47.484 17,042 -150 0.09% 809,221
2009-09-02 2009-08-31 49.878 17,192 -902 0.09% 857,503
2009-08-28 2009-08-26 54.866 18,094 -150 0.10% 992,743
2009-08-27 2009-08-25 54.866 18,244 -1,905 0.10% 1,000,973
2009-08-26 2009-08-24 56.861 20,149 -10,977 0.11% 1,145,692
2009-08-25 2009-08-21 56.861 31,126 -2,005 0.16% 1,769,855
2009-08-21 2009-08-19 57.859 33,131 +1,103 0.17% 1,916,911
2009-08-20 2009-08-18 59.854 32,028 -201 0.17% 1,916,993
2009-08-19 2009-08-17 61.849 32,229 -4,009 0.17% 1,993,324
2009-08-18 2009-08-14 59.854 36,238 -1,153 0.19% 2,168,977
2009-08-17 2009-08-13 56.861 37,391 -201 0.20% 2,126,089
2009-08-14 2009-08-12 54.866 37,592 -150 0.20% 2,062,517
2009-08-13 2009-08-11 56.861 37,742 +2,356 0.20% 2,146,047
2009-08-12 2009-08-10 54.866 35,386 +2,907 0.19% 1,941,483
2009-08-11 2009-08-07 69.829 32,479 -4,010 0.17% 2,267,985
2009-08-06 2009-08-04 79.805 36,489 +501 0.19% 2,912,000
2009-08-05 2009-08-03 75.815 35,988 -401 0.19% 2,728,417
2009-08-04 2009-07-31 75.815 36,389 +2,356 0.19% 2,758,819
2009-08-03 2009-07-30 71.824 34,033 +50 0.18% 2,444,399
2009-07-31 2009-07-29 69.829 33,983 -3,308 0.18% 2,373,008
2009-07-30 2009-07-28 71.824 37,291 +952 0.20% 2,678,403
2009-07-28 2009-07-24 71.824 36,339 -501 0.19% 2,610,027
2009-07-23 2009-07-21 67.834 36,840 -100 0.19% 2,499,010
2009-07-22 2009-07-20 69.829 36,940 -100 0.19% 2,579,493
2009-07-21 2009-07-17 71.824 37,040 -3,208 0.19% 2,660,375
2009-07-20 2009-07-16 66.837 40,248 +752 0.21% 2,690,039
2009-07-17 2009-07-15 66.837 39,496 +1,102 0.21% 2,639,778
2009-07-16 2009-07-14 66.837 38,394 +602 0.20% 2,566,124
2009-07-15 2009-07-13 69.829 37,792 -1,003 0.20% 2,638,988
2009-07-14 2009-07-10 72.822 38,795 +953 0.20% 2,825,128
2009-07-13 2009-07-09 72.822 37,842 -401 0.20% 2,755,728
2009-07-10 2009-07-08 69.829 38,243 +2,706 0.20% 2,670,481
2009-07-09 2009-07-07 65.839 35,537 -1,203 0.19% 2,339,721
2009-07-08 2009-07-06 52.871 36,740 -1,353 0.19% 1,942,471
2009-07-07 2009-07-03 51.873 38,093 +1,253 0.20% 1,976,005
2009-07-03 2009-06-30 54.866 36,840 -250 0.19% 2,021,258
2009-07-02 2009-06-29 61.849 37,090 +150 0.19% 2,293,971
2009-06-30 2009-06-26 59.854 36,940 +2,456 0.19% 2,210,994
2009-06-29 2009-06-25 49.679 34,484 +10,024 0.18% 1,713,115
2009-06-17 2009-06-15 36.910 24,460 -1,002 0.13% 902,813
2009-06-16 2009-06-12 35.719 25,462 +3,390 0.13% 909,480
2009-06-15 2009-06-11 38.894 22,072 -151 0.12% 858,472
2009-06-11 2009-06-09 40.482 22,223 -1,008 0.12% 899,624
2009-06-08 2009-06-04 33.338 23,231 -1,008 0.12% 774,471
2009-06-05 2009-06-03 30.361 24,239 -756 0.13% 735,926
2009-05-26 2009-05-22 28.972 24,995 +252 0.13% 724,159
2009-05-25 2009-05-21 30.560 24,743 +504 0.13% 756,138
2009-05-20 2009-05-18 24.607 24,239 -252 0.13% 596,437
2009-05-18 2009-05-14 19.844 24,491 -202 0.13% 485,998
2009-04-28 2009-04-24 17.264 24,693 -100 0.13% 426,306
2009-04-22 2009-04-20 15.875 24,793 +100 0.13% 393,593
2009-04-20 2009-04-16 17.264 24,693 -302 0.13% 426,306
2009-04-17 2009-04-15 16.074 24,995 -202 0.13% 401,760
2009-04-16 2009-04-14 18.058 25,197 -50 0.13% 455,007
2009-04-15 2009-04-09 17.463 25,247 -2,217 0.13% 440,880
2009-04-08 2009-04-06 16.669 27,464 -605 0.14% 457,795
2009-04-07 2009-04-03 16.867 28,069 +2,016 0.15% 473,450
2009-04-06 2009-04-02 15.677 26,053 -3,377 0.14% 408,426
2009-04-03 2009-04-01 15.875 29,430 +1,008 0.15% 467,206
2009-04-02 2009-03-31 13.692 28,422 -604 0.15% 389,163
2009-04-01 2009-03-30 14.685 29,026 +1,511 0.15% 426,233
2009-03-31 2009-03-27 14.685 27,515 +605 0.14% 404,045
2009-03-25 2009-03-23 15.478 26,910 +706 0.14% 416,521
2009-03-24 2009-03-20 14.486 26,204 +1,310 0.14% 379,593
2009-02-25 2009-02-23 18.256 24,894 -202 0.13% 454,476
2008-10-17 2008-10-15 15.280 25,096 -101 0.13% 383,463
2008-10-09 2008-10-06 17.848 25,197 -296 0.13% 449,717
2008-09-25 2008-09-23 24.517 25,493 -51 0.13% 624,999
2008-09-23 2008-09-19 28.439 25,544 -102 0.13% 726,450
2008-08-20 2008-08-18 32.950 25,646 -255 0.13% 845,041
2008-08-19 2008-08-15 35.304 25,901 +255 0.13% 914,403
2008-08-11 2008-08-07 39.619 25,646 -1,530 0.13% 1,016,061
2008-08-08 2008-08-05 40.795 27,176 -204 0.14% 1,108,658
2008-08-07 2008-08-04 40.207 27,380 -254 0.14% 1,100,870
2008-08-05 2008-08-01 41.188 27,634 -153 0.14% 1,138,182
2008-08-04 2008-07-31 42.365 27,787 -5,405 0.14% 1,177,183
2008-08-01 2008-07-30 37.265 33,192 -51 0.17% 1,236,903
2008-07-31 2008-07-29 37.265 33,243 -816 0.17% 1,238,804
2008-07-29 2008-07-25 36.481 34,059 -1,529 0.18% 1,242,492
2008-07-17 2008-07-15 36.284 35,588 -1,479 0.18% 1,291,291
2008-07-16 2008-07-14 35.304 37,067 -204 0.19% 1,308,605
2008-06-26 2008-06-24 36.284 37,271 +510 0.19% 1,352,357
2008-06-16 2008-06-12 39.423 36,761 +510 0.19% 1,449,213
2008-06-12 2008-06-10 40.599 36,251 +102 0.19% 1,471,767
2008-06-05 2008-06-03 38.834 36,149 +1,020 0.19% 1,403,816
2008-06-03 2008-05-30 37.963 35,129 -1,714 0.18% 1,333,601
2008-04-28 2008-04-24 41.890 36,843 -535 0.18% 1,543,360
2008-04-25 2008-04-23 36.467 37,378 -641 0.18% 1,363,059
2008-04-23 2008-04-21 31.792 38,019 +534 0.19% 1,208,687
2008-04-22 2008-04-18 35.532 37,485 -53 0.18% 1,331,911
2008-04-17 2008-04-15 37.402 37,538 +428 0.18% 1,403,994
2008-04-14 2008-04-10 38.337 37,110 -107 0.18% 1,422,686
2008-04-07 2008-04-02 37.589 37,217 +267 0.18% 1,398,948
2008-04-01 2008-03-28 37.963 36,950 +2,460 0.18% 1,402,732
2008-03-28 2008-03-26 40.207 34,490 +5,401 0.17% 1,386,742
2008-03-25 2008-03-19 46.004 29,089 +107 0.14% 1,338,222
2008-03-19 2008-03-17 48.623 28,982 +160 0.14% 1,409,178
2008-03-18 2008-03-14 50.493 28,822 +53 0.14% 1,455,298
2008-03-12 2008-03-10 57.038 28,769 +909 0.14% 1,640,925
2008-03-11 2008-03-07 53.298 27,860 +161 0.14% 1,484,876
2008-03-10 2008-03-06 58.908 27,699 -107 0.14% 1,631,694
2008-03-05 2008-03-03 64.518 27,806 -54 0.14% 1,793,997
2008-03-04 2008-02-29 66.388 27,860 +535 0.14% 1,849,582
2008-02-29 2008-02-27 65.453 27,325 -53 0.13% 1,788,514
2008-02-26 2008-02-22 63.583 27,378 +107 0.13% 1,740,783
2008-02-21 2008-02-19 67.323 27,271 -54 0.13% 1,835,979
2008-02-20 2008-02-18 65.453 27,325 -53 0.13% 1,788,514
2008-02-14 2008-02-12 58.908 27,378 -54 0.13% 1,612,785
2008-02-04 2008-01-31 55.168 27,432 +588 0.14% 1,513,365
2008-01-31 2008-01-29 62.648 26,844 +107 0.13% 1,681,730
2008-01-30 2008-01-28 63.583 26,737 -160 0.13% 1,700,027
2008-01-24 2008-01-22 63.583 26,897 +267 0.13% 1,710,200
2008-01-22 2008-01-18 78.544 26,630 -160 0.13% 2,091,629
2008-01-18 2008-01-16 72.934 26,790 +53 0.13% 1,953,896
2008-01-17 2008-01-15 75.739 26,737 +856 0.13% 2,025,032
2008-01-16 2008-01-14 86.024 25,881 -695 0.13% 2,226,399
2008-01-15 2008-01-11 86.960 26,576 +53 0.13% 2,311,036
2008-01-08 2008-01-04 72.934 26,523 +23,946 0.13% 1,934,423
2007-12-20 2007-12-18 84.902 2,577 -23,197 0.01% 218,793
2007-12-19 2007-12-17 82.284 25,774 +107 0.13% 2,120,795
2007-12-17 2007-12-13 92.196 25,667 -428 0.13% 2,366,389
2007-12-14 2007-12-12 95.188 26,095 +535 0.13% 2,483,929
2007-12-13 2007-12-11 96.871 25,560 -107 0.13% 2,476,023
2007-12-12 2007-12-10 92.163 25,667 -1,284 0.13% 2,365,555
2007-12-11 2007-12-07 89.266 26,951 -1,657 0.13% 2,405,813
2007-12-10 2007-12-06 86.550 28,608 +2,872 0.14% 2,476,028
2007-12-07 2007-12-05 92.888 25,736 +552 0.12% 2,390,554
2007-12-06 2007-12-04 92.888 25,184 -1,215 0.12% 2,339,280
2007-12-05 2007-12-03 83.291 26,399 +1,325 0.13% 2,198,798
2007-12-04 2007-11-30 78.402 25,074 -994 0.12% 1,965,856
2007-11-26 2007-11-22 70.797 26,068 -552 0.12% 1,845,545
2007-11-23 2007-11-21 73.151 26,620 -994 0.13% 1,947,285
2007-11-21 2007-11-19 72.246 27,614 -552 0.13% 1,994,997
2007-11-16 2007-11-14 70.254 28,166 -332 0.13% 1,978,778
2007-11-15 2007-11-13 66.090 28,498 +111 0.14% 1,883,421
2007-11-14 2007-11-12 68.625 28,387 -221 0.14% 1,948,044
2007-11-09 2007-11-07 72.427 28,608 +221 0.14% 2,071,990
2007-11-08 2007-11-06 71.341 28,387 -111 0.14% 2,025,144
2007-11-07 2007-11-05 72.427 28,498 +111 0.14% 2,064,023
2007-11-06 2007-11-02 74.238 28,387 -994 0.14% 2,107,383
2007-11-05 2007-11-01 75.324 29,381 -1,326 0.14% 2,213,095
2007-11-02 2007-10-31 72.246 30,707 -442 0.15% 2,218,454
2007-11-01 2007-10-30 74.057 31,149 +2,320 0.15% 2,306,787
2007-10-31 2007-10-29 76.229 28,829 +7,621 0.14% 2,197,616
2007-10-29 2007-10-25 64.641 21,208 -773 0.10% 1,370,907
2007-10-25 2007-10-23 67.538 21,981 +221 0.10% 1,484,555
2007-10-24 2007-10-22 67.719 21,760 -1,878 0.10% 1,473,569
2007-10-23 2007-10-18 68.806 23,638 +221 0.11% 1,626,426
2007-10-22 2007-10-17 70.254 23,417 -883 0.11% 1,645,141
2007-10-18 2007-10-16 73.875 24,300 -1,657 0.12% 1,795,174
2007-10-17 2007-10-15 76.954 25,957 -552 0.12% 1,997,485
2007-10-16 2007-10-12 68.806 26,509 +1,104 0.13% 1,823,967
2007-10-15 2007-10-11 66.814 25,405 +663 0.12% 1,697,406
2007-10-12 2007-10-10 70.254 24,742 +110 0.12% 1,738,227
2007-10-11 2007-10-09 72.970 24,632 +111 0.12% 1,797,400
2007-10-09 2007-10-05 74.509 24,521 +331 0.12% 1,827,040
2007-10-08 2007-10-04 75.592 24,190 +245 0.12% 1,828,562
2007-10-04 2007-10-02 75.231 23,945 +2,217 0.11% 1,801,403
2007-09-25 2007-09-21 80.102 21,728 +2,217 0.10% 1,740,454
2007-09-24 2007-09-20 81.365 19,511 -1,330 0.09% 1,587,508
2007-09-21 2007-09-19 75.772 20,841 +776 0.10% 1,579,166
2007-09-19 2007-09-17 78.298 20,065 -222 0.10% 1,571,046
2007-09-18 2007-09-14 73.788 20,287 -6,763 0.10% 1,496,928
2007-09-17 2007-09-13 74.329 27,050 -110 0.13% 2,010,594
2007-09-13 2007-09-11 75.772 27,160 -333 0.13% 2,057,969
2007-09-12 2007-09-10 77.396 27,493 -111 0.13% 2,127,842
2007-09-10 2007-09-06 81.004 27,604 -332 0.13% 2,236,033
2007-09-06 2007-09-04 77.215 27,936 -776 0.13% 2,157,088
2007-09-04 2007-08-31 78.298 28,712 +221 0.14% 2,248,087
2007-09-03 2007-08-30 79.019 28,491 +555 0.14% 2,251,343
2007-08-31 2007-08-29 80.824 27,936 -1,663 0.13% 2,257,887
2007-08-29 2007-08-27 84.251 29,599 -1,996 0.14% 2,493,755
2007-08-28 2007-08-24 70.360 31,595 +998 0.15% 2,223,017
2007-08-27 2007-08-23 57.009 30,597 +333 0.15% 1,744,319
2007-08-24 2007-08-22 55.025 30,264 -887 0.14% 1,665,275
2007-08-22 2007-08-20 64.767 31,151 -222 0.15% 2,017,559
2007-08-21 2007-08-17 58.633 31,373 +7,095 0.15% 1,839,498
2007-07-19 2007-07-17 101.751 24,278 -665 0.12% 2,470,312
2007-07-18 2007-07-16 91.829 24,943 -3,326 0.12% 2,290,479
2007-07-17 2007-07-13 80.282 28,269 +333 0.13% 2,269,501
2007-07-16 2007-07-12 79.200 27,936 +5,875 0.13% 2,212,527
2007-07-13 2007-07-11 73.066 22,061 +222 0.10% 1,611,907
2007-07-12 2007-07-10 68.375 21,839 -2,217 0.10% 1,493,248
2007-07-10 2007-07-06 59.535 24,056 +221 0.11% 1,432,179
2007-06-28 2007-06-26 60.978 23,835 +3,880 0.11% 1,453,422
2007-06-27 2007-06-25 61.700 19,955 -1,662 0.09% 1,231,226
2007-06-26 2007-06-22 63.685 21,617 0.10% 1,376,670

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top