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: OCBC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.105 0 +0
2025-10-13 2025-10-09 0.105 0 +0
2025-10-10 2025-10-08 0.105 0 +0
2025-10-09 2025-10-06 0.105 0 +0
2025-10-08 2025-10-03 0.105 0 +0
2025-10-06 2025-10-02 0.105 0 +0
2025-10-03 2025-09-30 0.105 0 +0
2025-10-02 2025-09-29 0.105 0 +0
2025-09-30 2025-09-26 0.105 0 +0
2025-09-29 2025-09-25 0.105 0 +0
2025-09-26 2025-09-24 0.105 0 +0
2025-09-25 2025-09-23 0.105 0 +0
2025-09-24 2025-09-22 0.105 0 +0
2025-09-23 2025-09-19 0.105 0 +0
2025-09-22 2025-09-18 0.105 0 +0
2025-09-19 2025-09-17 0.105 0 +0
2025-09-18 2025-09-16 0.105 0 +0
2025-09-17 2025-09-15 0.105 0 +0
2025-09-16 2025-09-12 0.105 0 +0
2025-09-15 2025-09-11 0.105 0 +0
2025-09-12 2025-09-10 0.105 0 +0
2025-09-11 2025-09-09 0.105 0 +0
2025-09-10 2025-09-08 0.105 0 +0
2025-09-09 2025-09-05 0.105 0 +0
2025-09-08 2025-09-04 0.105 0 +0
2025-09-05 2025-09-03 0.105 0 +0
2025-09-04 2025-09-02 0.105 0 +0
2025-09-03 2025-09-01 0.105 0 +0
2025-09-02 2025-08-29 0.105 0 +0
2025-09-01 2025-08-28 0.105 0 +0
2025-08-29 2025-08-27 0.105 0 +0
2025-08-28 2025-08-26 0.105 0 +0
2025-08-27 2025-08-25 0.105 0 +0
2025-08-26 2025-08-22 0.105 0 +0
2025-08-25 2025-08-21 0.105 0 +0
2025-08-22 2025-08-20 0.105 0 +0
2025-08-21 2025-08-19 0.105 0 +0
2025-08-20 2025-08-18 0.105 0 +0
2025-08-19 2025-08-15 0.105 0 +0
2025-08-18 2025-08-14 0.105 0 +0
2025-08-15 2025-08-13 0.105 0 +0
2025-08-14 2025-08-12 0.105 0 +0
2025-08-13 2025-08-11 0.105 0 +0
2025-08-12 2025-08-08 0.105 0 +0
2025-08-11 2025-08-07 0.105 0 +0
2025-08-08 2025-08-06 0.105 0 +0
2025-08-07 2025-08-05 0.105 0 +0
2025-08-06 2025-08-04 0.105 0 +0
2025-08-05 2025-08-01 0.105 0 +0
2025-08-04 2025-07-31 0.105 0 +0
2025-08-01 2025-07-30 0.105 0 +0
2025-07-31 2025-07-29 0.105 0 +0
2025-07-30 2025-07-28 0.105 0 +0
2025-07-29 2025-07-25 0.105 0 +0
2025-07-28 2025-07-24 0.105 0 +0
2025-07-25 2025-07-23 0.105 0 +0
2025-07-24 2025-07-22 0.105 0 +0
2025-07-23 2025-07-21 0.105 0 +0
2025-07-22 2025-07-18 0.105 0 +0
2025-07-21 2025-07-17 0.105 0 +0
2025-07-18 2025-07-16 0.105 0 +0
2025-07-17 2025-07-15 0.105 0 +0
2025-07-16 2025-07-14 0.105 0 +0
2025-07-15 2025-07-11 0.105 0 +0
2025-07-14 2025-07-10 0.105 0 +0
2025-07-11 2025-07-09 0.105 0 +0
2025-07-10 2025-07-08 0.105 0 +0
2025-07-09 2025-07-07 0.105 0 +0
2025-07-08 2025-07-04 0.105 0 +0
2025-07-07 2025-07-03 0.105 0 +0
2025-07-04 2025-07-02 0.105 0 +0
2025-07-03 2025-06-30 0.105 0 +0
2025-07-02 2025-06-27 0.105 0 +0
2025-06-30 2025-06-26 0.105 0 +0
2025-06-27 2025-06-25 0.105 0 +0
2025-06-26 2025-06-24 0.105 0 +0
2025-06-25 2025-06-23 0.105 0 +0
2025-06-24 2025-06-20 0.105 0 +0
2025-06-23 2025-06-19 0.105 0 +0
2025-06-20 2025-06-18 0.105 0 +0
2025-06-19 2025-06-17 0.105 0 +0
2025-06-18 2025-06-16 0.105 0 +0
2025-06-17 2025-06-13 0.105 0 +0
2025-06-16 2025-06-12 0.105 0 +0
2025-06-13 2025-06-11 0.105 0 +0
2025-06-12 2025-06-10 0.105 0 +0
2025-06-11 2025-06-09 0.105 0 +0
2025-06-10 2025-06-06 0.105 0 +0
2025-06-09 2025-06-05 0.105 0 +0
2025-06-06 2025-06-04 0.105 0 +0
2025-06-05 2025-06-03 0.105 0 +0
2025-06-04 2025-06-02 0.105 0 +0
2025-06-03 2025-05-30 0.105 0 +0
2025-06-02 2025-05-29 0.105 0 +0
2025-05-30 2025-05-28 0.105 0 +0
2025-05-29 2025-05-27 0.105 0 +0
2025-05-28 2025-05-26 0.105 0 +0
2025-05-27 2025-05-23 0.105 0 +0
2025-05-26 2025-05-22 0.105 0 +0
2025-05-23 2025-05-21 0.105 0 +0
2025-05-22 2025-05-20 0.105 0 +0
2025-05-21 2025-05-19 0.105 0 +0
2025-05-20 2025-05-16 0.105 0 +0
2025-05-19 2025-05-15 0.105 0 +0
2025-05-16 2025-05-14 0.105 0 +0
2025-05-15 2025-05-13 0.105 0 +0
2025-05-14 2025-05-12 0.105 0 +0
2025-05-13 2025-05-09 0.105 0 +0
2025-05-12 2025-05-08 0.105 0 +0
2025-05-09 2025-05-07 0.105 0 +0
2025-05-08 2025-05-06 0.105 0 +0
2025-05-07 2025-05-02 0.105 0 +0
2025-05-06 2025-04-30 0.105 0 +0
2025-05-02 2025-04-29 0.105 0 +0
2025-04-30 2025-04-28 0.105 0 +0
2025-04-29 2025-04-25 0.105 0 +0
2025-04-28 2025-04-24 0.105 0 +0
2025-04-25 2025-04-23 0.105 0 +0
2025-04-24 2025-04-22 0.105 0 +0
2025-04-23 2025-04-17 0.105 0 +0
2025-04-22 2025-04-16 0.105 0 +0
2025-04-17 2025-04-15 0.105 0 +0
2025-04-16 2025-04-14 0.105 0 +0
2025-04-15 2025-04-11 0.105 0 +0
2025-04-14 2025-04-10 0.105 0 +0
2025-04-11 2025-04-09 0.105 0 +0
2025-04-10 2025-04-08 0.105 0 +0
2025-04-09 2025-04-07 0.105 0 +0
2025-04-08 2025-04-03 0.105 0 +0
2025-04-07 2025-04-02 0.105 0 +0
2025-04-03 2025-04-01 0.105 0 +0
2025-04-02 2025-03-31 0.105 0 +0
2025-04-01 2025-03-28 0.105 0 +0
2025-03-31 2025-03-27 0.105 0 +0
2025-03-28 2025-03-26 0.105 0 +0
2025-03-27 2025-03-25 0.105 0 +0
2025-03-26 2025-03-24 0.105 0 +0
2025-03-25 2025-03-21 0.105 0 +0
2025-03-24 2025-03-20 0.105 0 +0
2025-03-21 2025-03-19 0.105 0 +0
2025-03-20 2025-03-18 0.105 0 +0
2025-03-19 2025-03-17 0.105 0 +0
2025-03-18 2025-03-14 0.105 0 +0
2025-03-17 2025-03-13 0.105 0 +0
2025-03-14 2025-03-12 0.105 0 +0
2025-03-13 2025-03-11 0.105 0 +0
2025-03-12 2025-03-10 0.105 0 +0
2025-03-11 2025-03-07 0.105 0 +0
2025-03-10 2025-03-06 0.105 0 +0
2025-03-07 2025-03-05 0.105 0 +0
2025-03-06 2025-03-04 0.105 0 +0
2025-03-05 2025-03-03 0.105 0 +0
2025-03-04 2025-02-28 0.105 0 +0
2025-03-03 2025-02-27 0.105 0 +0
2025-02-28 2025-02-26 0.105 0 +0
2025-02-27 2025-02-25 0.105 0 +0
2025-02-26 2025-02-24 0.105 0 +0
2025-02-25 2025-02-21 0.105 0 +0
2025-02-24 2025-02-20 0.105 0 +0
2025-02-21 2025-02-19 0.105 0 +0
2025-02-20 2025-02-18 0.105 0 +0
2025-02-19 2025-02-17 0.105 0 +0
2025-02-18 2025-02-14 0.105 0 +0
2025-02-17 2025-02-13 0.105 0 +0
2025-02-14 2025-02-12 0.105 0 +0
2025-02-13 2025-02-11 0.105 0 +0
2025-02-12 2025-02-10 0.105 0 +0
2025-02-11 2025-02-07 0.105 0 +0
2025-02-10 2025-02-06 0.105 0 +0
2025-02-07 2025-02-05 0.105 0 +0
2025-02-06 2025-02-04 0.105 0 +0
2025-02-05 2025-02-03 0.105 0 +0
2025-02-04 2025-01-28 0.105 0 +0
2025-02-03 2025-01-24 0.105 0 +0
2025-01-27 2025-01-23 0.105 0 +0
2025-01-24 2025-01-22 0.105 0 +0
2025-01-23 2025-01-21 0.105 0 +0
2025-01-22 2025-01-20 0.105 0 +0
2025-01-21 2025-01-17 0.105 0 +0
2025-01-20 2025-01-16 0.105 0 +0
2025-01-17 2025-01-15 0.105 0 +0
2025-01-16 2025-01-14 0.105 0 +0
2025-01-15 2025-01-13 0.105 0 +0
2025-01-14 2025-01-10 0.105 0 +0
2025-01-13 2025-01-09 0.105 0 +0
2025-01-10 2025-01-08 0.105 0 +0
2025-01-09 2025-01-07 0.105 0 +0
2025-01-08 2025-01-06 0.105 0 +0
2025-01-07 2025-01-03 0.105 0 +0
2025-01-06 2025-01-02 0.105 0 +0
2025-01-03 2024-12-31 0.105 0 +0
2025-01-02 2024-12-27 0.105 0 +0
2024-12-30 2024-12-24 0.105 0 +0
2024-12-27 2024-12-20 0.105 0 +0
2024-12-23 2024-12-19 0.105 0 +0
2024-12-20 2024-12-18 0.105 0 +0
2024-12-19 2024-12-17 0.105 0 +0
2024-12-18 2024-12-16 0.105 0 +0
2024-12-17 2024-12-13 0.105 0 +0
2024-12-16 2024-12-12 0.105 0 +0
2024-12-13 2024-12-11 0.105 0 +0
2024-12-12 2024-12-10 0.105 0 +0
2024-12-11 2024-12-09 0.105 0 +0
2024-12-10 2024-12-06 0.105 0 +0
2024-12-09 2024-12-05 0.105 0 +0
2024-12-06 2024-12-04 0.105 0 +0
2024-12-05 2024-12-03 0.105 0 +0
2024-12-04 2024-12-02 0.105 0 +0
2024-12-03 2024-11-29 0.105 0 +0
2024-12-02 2024-11-28 0.105 0 +0
2024-11-29 2024-11-27 0.105 0 +0
2024-11-28 2024-11-26 0.105 0 +0
2024-11-27 2024-11-25 0.105 0 +0
2024-11-26 2024-11-22 0.105 0 +0
2024-11-25 2024-11-21 0.105 0 +0
2024-11-22 2024-11-20 0.105 0 +0
2024-11-21 2024-11-19 0.105 0 +0
2024-11-20 2024-11-18 0.105 0 +0
2024-11-19 2024-11-15 0.105 0 +0
2024-11-18 2024-11-14 0.105 0 +0
2024-11-15 2024-11-13 0.105 0 +0
2024-11-14 2024-11-12 0.105 0 +0
2024-11-13 2024-11-11 0.105 0 +0
2024-11-12 2024-11-08 0.105 0 +0
2024-11-11 2024-11-07 0.105 0 +0
2024-11-08 2024-11-06 0.105 0 +0
2024-11-07 2024-11-05 0.105 0 +0
2024-11-06 2024-11-04 0.105 0 +0
2024-11-05 2024-11-01 0.105 0 +0
2024-11-04 2024-10-31 0.105 0 +0
2024-11-01 2024-10-30 0.105 0 +0
2024-10-31 2024-10-29 0.105 0 +0
2024-10-30 2024-10-28 0.105 0 +0
2024-10-29 2024-10-25 0.105 0 +0
2024-10-28 2024-10-24 0.105 0 +0
2024-10-25 2024-10-23 0.105 0 +0
2024-10-24 2024-10-22 0.105 0 +0
2024-10-23 2024-10-21 0.105 0 +0
2024-10-22 2024-10-18 0.105 0 +0
2024-10-21 2024-10-17 0.105 0 +0
2024-10-18 2024-10-16 0.105 0 +0
2024-10-17 2024-10-15 0.105 0 +0
2024-10-16 2024-10-14 0.105 0 +0
2024-10-15 2024-10-10 0.105 0 +0
2024-10-14 2024-10-09 0.105 0 +0
2024-10-10 2024-10-08 0.105 0 +0
2024-10-09 2024-10-07 0.105 0 +0
2024-10-08 2024-10-04 0.105 0 +0
2024-10-07 2024-10-03 0.105 0 +0
2024-10-04 2024-10-02 0.105 0 +0
2024-10-03 2024-09-30 0.105 0 +0
2024-10-02 2024-09-27 0.105 0 +0
2024-09-30 2024-09-26 0.105 0 +0
2024-09-27 2024-09-25 0.105 0 +0
2024-09-26 2024-09-24 0.105 0 +0
2024-09-25 2024-09-23 0.105 0 +0
2024-09-24 2024-09-20 0.105 0 +0
2024-09-23 2024-09-19 0.105 0 +0
2024-09-20 2024-09-17 0.105 0 +0
2024-09-19 2024-09-16 0.105 0 +0
2024-09-17 2024-09-13 0.105 0 +0
2024-09-16 2024-09-12 0.105 0 +0
2024-09-13 2024-09-11 0.105 0 +0
2024-09-12 2024-09-10 0.105 0 +0
2024-09-11 2024-09-09 0.105 0 +0
2024-09-10 2024-09-05 0.105 0 +0
2024-09-09 2024-09-04 0.105 0 +0
2024-09-05 2024-09-03 0.105 0 +0
2024-09-04 2024-09-02 0.105 0 +0
2024-09-03 2024-08-30 0.105 0 +0
2024-09-02 2024-08-29 0.105 0 +0
2024-08-30 2024-08-28 0.105 0 +0
2024-08-29 2024-08-27 0.105 0 +0
2024-08-28 2024-08-26 0.105 0 +0
2024-08-27 2024-08-23 0.105 0 +0
2024-08-26 2024-08-22 0.105 0 +0
2024-08-23 2024-08-21 0.105 0 +0
2024-08-22 2024-08-20 0.105 0 +0
2024-08-21 2024-08-19 0.105 0 +0
2024-08-20 2024-08-16 0.105 0 +0
2024-08-19 2024-08-15 0.105 0 +0
2024-08-16 2024-08-14 0.105 0 +0
2024-08-15 2024-08-13 0.105 0 +0
2024-08-14 2024-08-12 0.105 0 +0
2024-08-13 2024-08-09 0.100 0 +0
2024-08-12 2024-08-08 0.100 0 +0
2024-08-09 2024-08-07 0.100 0 +0
2024-08-08 2024-08-06 0.100 0 +0
2024-08-07 2024-08-05 0.100 0 +0
2024-08-06 2024-08-02 0.100 0 +0
2024-08-05 2024-08-01 0.100 0 +0
2024-08-02 2024-07-31 0.100 0 +0
2024-08-01 2024-07-30 0.100 0 +0
2024-07-31 2024-07-29 0.100 0 +0
2024-07-30 2024-07-26 0.100 0 +0
2024-07-29 2024-07-25 0.100 0 +0
2024-07-26 2024-07-24 0.102 0 +0
2024-07-25 2024-07-23 0.102 0 +0
2024-07-24 2024-07-22 0.102 0 +0
2024-07-23 2024-07-19 0.102 0 +0
2024-07-22 2024-07-18 0.102 0 +0
2024-07-19 2024-07-17 0.102 0 +0
2024-07-18 2024-07-16 0.101 0 +0
2024-07-17 2024-07-15 0.103 0 +0
2024-07-16 2024-07-12 0.103 0 +0
2024-07-15 2024-07-11 0.103 0 +0
2024-07-12 2024-07-10 0.103 0 +0
2024-07-11 2024-07-09 0.120 0 +0
2024-07-10 2024-07-08 0.120 0 +0
2024-07-09 2024-07-05 0.120 0 +0
2024-07-08 2024-07-04 0.120 0 +0
2024-07-05 2024-07-03 0.119 0 +0
2024-07-04 2024-07-02 0.120 0 +0
2024-07-03 2024-06-28 0.120 0 +0
2024-07-02 2024-06-27 0.120 0 +0
2024-06-28 2024-06-26 0.120 0 +0
2024-06-27 2024-06-25 0.119 0 +0
2024-06-26 2024-06-24 0.105 0 +0
2024-06-25 2024-06-21 0.105 0 +0
2024-06-24 2024-06-20 0.105 0 +0
2024-06-21 2024-06-19 0.105 0 +0
2024-06-20 2024-06-18 0.105 0 +0
2024-06-19 2024-06-17 0.105 0 +0
2024-06-18 2024-06-14 0.105 0 +0
2024-06-17 2024-06-13 0.105 0 +0
2024-06-14 2024-06-12 0.105 0 +0
2024-06-13 2024-06-11 0.102 0 +0
2024-06-12 2024-06-07 0.104 0 +0
2024-06-11 2024-06-06 0.104 0 +0
2024-06-07 2024-06-05 0.112 0 +0
2024-06-06 2024-06-04 0.112 0 +0
2024-06-05 2024-06-03 0.112 0 +0
2024-06-04 2024-05-31 0.112 0 +0
2024-06-03 2024-05-30 0.111 0 +0
2024-05-31 2024-05-29 0.110 0 +0
2024-05-30 2024-05-28 0.110 0 +0
2024-05-29 2024-05-27 0.110 0 +0
2024-05-28 2024-05-24 0.110 0 +0
2024-05-27 2024-05-23 0.110 0 +0
2024-05-24 2024-05-22 0.105 0 +0
2024-05-23 2024-05-21 0.125 0 +0
2024-05-22 2024-05-20 0.125 0 +0
2024-05-21 2024-05-17 0.125 0 +0
2024-05-20 2024-05-16 0.109 0 +0
2024-05-17 2024-05-14 0.109 0 +0
2024-05-16 2024-05-13 0.104 0 +0
2024-05-14 2024-05-10 0.120 0 +0
2024-05-13 2024-05-09 0.120 0 +0
2024-05-10 2024-05-08 0.100 0 +0
2024-05-09 2024-05-07 0.100 0 +0
2024-05-08 2024-05-06 0.100 0 +0
2024-05-07 2024-05-03 0.100 0 +0
2024-05-06 2024-05-02 0.106 0 +0
2024-05-03 2024-04-30 0.106 0 +0
2024-05-02 2024-04-29 0.106 0 +0
2024-04-30 2024-04-26 0.106 0 +0
2024-04-29 2024-04-25 0.106 0 +0
2024-04-26 2024-04-24 0.106 0 +0
2024-04-25 2024-04-23 0.121 0 +0
2024-04-24 2024-04-22 0.123 0 +0
2024-04-23 2024-04-19 0.123 0 +0
2024-04-22 2024-04-18 0.123 0 +0
2024-04-19 2024-04-17 0.123 0 +0
2024-04-18 2024-04-16 0.123 0 +0
2024-04-17 2024-04-15 0.132 0 +0
2024-04-16 2024-04-12 0.132 0 +0
2024-04-15 2024-04-11 0.132 0 +0
2024-04-12 2024-04-10 0.138 0 +0
2024-04-11 2024-04-09 0.138 0 +0
2024-04-10 2024-04-08 0.149 0 +0
2024-04-09 2024-04-05 0.114 0 +0
2024-04-08 2024-04-03 0.114 0 +0
2024-04-05 2024-04-02 0.114 0 +0
2024-04-03 2024-03-28 0.115 0 +0
2024-04-02 2024-03-27 0.128 0 +0
2024-03-28 2024-03-26 0.128 0 +0
2024-03-27 2024-03-25 0.128 0 +0
2024-03-26 2024-03-22 0.128 0 +0
2024-03-25 2024-03-21 0.128 0 +0
2024-03-22 2024-03-20 0.128 0 +0
2024-03-21 2024-03-19 0.128 0 +0
2024-03-20 2024-03-18 0.128 0 +0
2024-03-19 2024-03-15 0.128 0 +0
2024-03-18 2024-03-14 0.128 0 +0
2024-03-15 2024-03-13 0.128 0 +0
2024-03-14 2024-03-12 0.128 0 +0
2024-03-13 2024-03-11 0.121 0 +0
2024-03-12 2024-03-08 0.122 0 +0
2024-03-11 2024-03-07 0.148 0 +0
2024-03-08 2024-03-06 0.148 0 +0
2024-03-07 2024-03-05 0.148 0 +0
2024-03-06 2024-03-04 0.148 0 +0
2024-03-05 2024-03-01 0.148 0 +0
2024-03-04 2024-02-29 0.148 0 +0
2024-03-01 2024-02-28 0.148 0 +0
2024-02-29 2024-02-27 0.134 0 +0
2024-02-28 2024-02-26 0.113 0 +0
2024-02-27 2024-02-23 0.113 0 +0
2024-02-26 2024-02-22 0.113 0 +0
2024-02-23 2024-02-21 0.113 0 +0
2024-02-22 2024-02-20 0.113 0 +0
2024-02-21 2024-02-19 0.113 0 +0
2024-02-20 2024-02-16 0.113 0 +0
2024-02-19 2024-02-15 0.112 0 +0
2024-02-16 2024-02-14 0.112 0 +0
2024-02-15 2024-02-09 0.112 0 +0
2024-02-14 2024-02-07 0.112 0 +0
2024-02-08 2024-02-06 0.112 0 +0
2024-02-07 2024-02-05 0.112 0 +0
2024-02-06 2024-02-02 0.112 0 +0
2024-02-05 2024-02-01 0.145 0 +0
2024-02-02 2024-01-31 0.160 0 +0
2024-02-01 2024-01-30 0.160 0 +0
2024-01-31 2024-01-29 0.160 0 +0
2024-01-30 2024-01-26 0.160 0 +0
2024-01-29 2024-01-25 0.160 0 +0
2024-01-26 2024-01-24 0.160 0 +0
2024-01-25 2024-01-23 0.160 0 +0
2024-01-24 2024-01-22 0.160 0 +0
2024-01-23 2024-01-19 0.168 0 +0
2024-01-22 2024-01-18 0.168 0 +0
2024-01-19 2024-01-17 0.168 0 +0
2024-01-18 2024-01-16 0.168 0 +0
2024-01-17 2024-01-15 0.168 0 +0
2024-01-16 2024-01-12 0.168 0 +0
2024-01-15 2024-01-11 0.168 0 +0
2024-01-12 2024-01-10 0.168 0 +0
2024-01-11 2024-01-09 0.168 0 +0
2024-01-10 2024-01-08 0.168 0 +0
2024-01-09 2024-01-05 0.168 0 +0
2024-01-08 2024-01-04 0.168 0 +0
2024-01-05 2024-01-03 0.168 0 +0
2024-01-04 2024-01-02 0.168 0 +0
2024-01-03 2023-12-29 0.168 0 +0
2024-01-02 2023-12-28 0.168 0 +0
2023-12-29 2023-12-27 0.168 0 +0
2023-12-28 2023-12-22 0.168 0 +0
2023-12-27 2023-12-21 0.168 0 +0
2023-12-22 2023-12-20 0.166 0 +0
2023-12-21 2023-12-19 0.160 0 +0
2023-12-20 2023-12-18 0.160 0 +0
2023-12-19 2023-12-15 0.160 0 +0
2023-12-18 2023-12-14 0.160 0 +0
2023-12-15 2023-12-13 0.180 0 +0
2023-12-14 2023-12-12 0.180 0 +0
2023-12-13 2023-12-11 0.180 0 +0
2023-12-12 2023-12-08 0.160 0 +0
2023-12-11 2023-12-07 0.160 0 +0
2023-12-08 2023-12-06 0.160 0 +0
2023-12-07 2023-12-05 0.160 0 +0
2023-12-06 2023-12-04 0.160 0 +0
2023-12-05 2023-12-01 0.160 0 +0
2023-12-04 2023-11-30 0.160 0 +0
2023-12-01 2023-11-29 0.160 0 +0
2023-11-30 2023-11-28 0.168 0 +0
2023-11-29 2023-11-27 0.172 0 +0
2023-11-28 2023-11-24 0.175 0 +0
2023-11-27 2023-11-23 0.210 0 +0
2023-11-24 2023-11-22 0.150 0 +0
2023-11-23 2023-11-21 0.150 0 +0
2023-11-22 2023-11-20 0.150 0 +0
2023-11-21 2023-11-17 0.150 0 +0
2023-11-20 2023-11-16 0.150 0 +0
2023-11-17 2023-11-15 0.150 0 +0
2023-11-16 2023-11-14 0.151 0 +0
2023-11-15 2023-11-13 0.152 0 +0
2023-11-14 2023-11-10 0.152 0 +0
2023-11-13 2023-11-09 0.153 0 +0
2023-11-10 2023-11-08 0.154 0 +0
2023-11-09 2023-11-07 0.155 0 +0
2023-11-08 2023-11-06 0.155 0 +0
2023-11-07 2023-11-03 0.155 0 +0
2023-11-06 2023-11-02 0.155 0 +0
2023-11-03 2023-11-01 0.155 0 +0
2023-11-02 2023-10-31 0.155 0 +0
2023-11-01 2023-10-30 0.155 0 +0
2023-10-31 2023-10-27 0.155 0 +0
2023-10-30 2023-10-26 0.155 0 +0
2023-10-27 2023-10-25 0.155 0 +0
2023-10-26 2023-10-24 0.155 0 +0
2023-10-25 2023-10-20 0.155 0 +0
2023-10-24 2023-10-19 0.155 0 +0
2023-10-20 2023-10-18 0.129 0 +0
2023-10-19 2023-10-17 0.120 0 +0
2023-10-18 2023-10-16 0.120 0 +0
2023-10-17 2023-10-13 0.120 0 +0
2023-10-16 2023-10-12 0.115 0 +0
2023-10-13 2023-10-11 0.112 0 +0
2023-10-12 2023-10-10 0.122 0 +0
2023-10-11 2023-10-09 0.122 0 +0
2023-10-10 2023-10-06 0.122 0 +0
2023-10-09 2023-10-05 0.180 0 +0
2023-10-06 2023-10-04 0.212 0 +0
2023-10-05 2023-10-03 0.214 0 +0
2023-10-04 2023-09-29 0.188 0 +0
2023-10-03 2023-09-28 0.106 0 +0
2023-09-29 2023-09-27 0.106 0 +0
2023-09-28 2023-09-26 0.129 0 +0
2023-09-27 2023-09-25 0.129 0 +0
2023-09-26 2023-09-22 0.129 0 +0
2023-09-25 2023-09-21 0.105 0 +0
2023-09-22 2023-09-20 0.123 0 +0
2023-09-21 2023-09-19 0.124 0 +0
2023-09-20 2023-09-18 0.129 0 +0
2023-09-19 2023-09-15 0.135 0 +0
2023-09-18 2023-09-14 0.149 0 +0
2023-09-15 2023-09-13 0.157 0 +0
2023-09-14 2023-09-12 0.165 0 +0
2023-09-13 2023-09-11 0.168 0 +0
2023-09-12 2023-09-07 0.170 0 +0
2023-09-11 2023-09-06 0.150 0 +0
2023-09-07 2023-09-05 0.150 0 +0
2023-09-06 2023-09-04 0.150 0 +0
2023-09-05 2023-08-31 0.150 0 +0
2023-09-04 2023-08-30 0.150 0 +0
2023-08-31 2023-08-29 0.150 0 +0
2023-08-30 2023-08-28 0.150 0 +0
2023-08-29 2023-08-25 0.150 0 +0
2023-08-28 2023-08-24 0.150 0 +0
2023-08-25 2023-08-23 0.150 0 +0
2023-08-24 2023-08-22 0.150 0 +0
2023-08-23 2023-08-21 0.150 0 +0
2023-08-22 2023-08-18 0.150 0 +0
2023-08-21 2023-08-17 0.150 0 +0
2023-08-18 2023-08-16 0.150 0 +0
2023-08-17 2023-08-15 0.150 0 +0
2023-08-16 2023-08-14 0.150 0 +0
2023-08-15 2023-08-11 0.150 0 +0
2023-08-14 2023-08-10 0.150 0 +0
2023-08-11 2023-08-09 0.150 0 +0
2023-08-10 2023-08-08 0.150 0 +0
2023-08-09 2023-08-07 0.150 0 +0
2023-08-08 2023-08-04 0.150 0 +0
2023-08-07 2023-08-03 0.150 0 +0
2023-08-04 2023-08-02 0.150 0 +0
2023-08-03 2023-08-01 0.166 0 +0
2023-08-02 2023-07-31 0.179 0 +0
2023-08-01 2023-07-28 0.179 0 +0
2023-07-31 2023-07-27 0.179 0 +0
2023-07-28 2023-07-26 0.170 0 +0
2023-07-27 2023-07-25 0.170 0 +0
2023-07-26 2023-07-24 0.170 0 +0
2023-07-25 2023-07-21 0.170 0 +0
2023-07-24 2023-07-20 0.170 0 +0
2023-07-21 2023-07-19 0.170 0 +0
2023-07-20 2023-07-18 0.170 0 +0
2023-07-19 2023-07-14 0.177 0 +0
2023-07-18 2023-07-13 0.177 0 +0
2023-07-14 2023-07-12 0.177 0 +0
2023-07-13 2023-07-11 0.177 0 +0
2023-07-12 2023-07-10 0.177 0 +0
2023-07-11 2023-07-07 0.177 0 +0
2023-07-10 2023-07-06 0.177 0 +0
2023-07-07 2023-07-05 0.177 0 +0
2023-07-06 2023-07-04 0.160 0 +0
2023-07-05 2023-07-03 0.160 0 +0
2023-07-04 2023-06-30 0.160 0 +0
2023-07-03 2023-06-29 0.160 0 +0
2023-06-30 2023-06-28 0.160 0 +0
2023-06-29 2023-06-27 0.160 0 +0
2023-06-28 2023-06-26 0.160 0 +0
2023-06-27 2023-06-23 0.160 0 +0
2023-06-26 2023-06-21 0.160 0 +0
2023-06-23 2023-06-20 0.160 0 +0
2023-06-21 2023-06-19 0.160 0 +0
2023-06-20 2023-06-16 0.160 0 +0
2023-06-19 2023-06-15 0.160 0 +0
2023-06-16 2023-06-14 0.160 0 +0
2023-06-15 2023-06-13 0.160 0 +0
2023-06-14 2023-06-12 0.180 0 +0
2023-06-13 2023-06-09 0.180 0 +0
2023-06-12 2023-06-08 0.180 0 +0
2023-06-09 2023-06-07 0.180 0 +0
2023-06-08 2023-06-06 0.180 0 +0
2023-06-07 2023-06-05 0.190 0 +0
2023-06-06 2023-06-02 0.192 0 +0
2023-06-05 2023-06-01 0.193 0 +0
2023-06-02 2023-05-31 0.193 0 +0
2023-06-01 2023-05-30 0.193 0 +0
2023-05-31 2023-05-29 0.193 0 +0
2023-05-30 2023-05-25 0.194 0 +0
2023-05-29 2023-05-24 0.194 0 +0
2023-05-25 2023-05-23 0.194 0 +0
2023-05-24 2023-05-22 0.194 0 +0
2023-05-23 2023-05-19 0.194 0 +0
2023-05-22 2023-05-18 0.194 0 +0
2023-05-19 2023-05-17 0.194 0 +0
2023-05-18 2023-05-16 0.161 0 +0
2023-05-17 2023-05-15 0.219 0 +0
2023-05-16 2023-05-12 0.130 0 +0
2023-05-15 2023-05-11 0.140 0 +0
2023-05-12 2023-05-10 0.140 0 +0
2023-05-11 2023-05-09 0.140 0 +0
2023-05-10 2023-05-08 0.140 0 +0
2023-05-09 2023-05-05 0.140 0 +0
2023-05-08 2023-05-04 0.140 0 +0
2023-05-05 2023-05-03 0.140 0 +0
2023-05-04 2023-05-02 0.140 0 +0
2023-05-03 2023-04-28 0.140 0 +0
2023-05-02 2023-04-27 0.140 0 +0
2023-04-28 2023-04-26 0.150 0 +0
2023-04-27 2023-04-25 0.160 0 +0
2023-04-26 2023-04-24 0.160 0 +0
2023-04-25 2023-04-21 0.160 0 +0
2023-04-24 2023-04-20 0.160 0 +0
2023-04-21 2023-04-19 0.160 0 +0
2023-04-20 2023-04-18 0.160 0 +0
2023-04-19 2023-04-17 0.160 0 +0
2023-04-18 2023-04-14 0.160 0 +0
2023-04-17 2023-04-13 0.160 0 +0
2023-04-14 2023-04-12 0.160 0 +0
2023-04-13 2023-04-11 0.160 0 +0
2023-04-12 2023-04-06 0.160 0 +0
2023-04-11 2023-04-04 0.160 0 +0
2023-04-06 2023-04-03 0.160 0 +0
2023-04-04 2023-03-31 0.160 0 +0
2023-04-03 2023-03-30 0.160 0 +0
2023-03-31 2023-03-29 0.160 0 +0
2023-03-30 2023-03-28 0.160 0 +0
2023-03-29 2023-03-27 0.160 0 +0
2023-03-28 2023-03-24 0.160 0 +0
2023-03-27 2023-03-23 0.160 0 +0
2023-03-24 2023-03-22 0.180 0 +0
2023-03-23 2023-03-21 0.180 0 +0
2023-03-22 2023-03-20 0.180 0 +0
2023-03-21 2023-03-17 0.180 0 +0
2023-03-20 2023-03-16 0.180 0 +0
2023-03-17 2023-03-15 0.200 0 +0
2023-03-16 2023-03-14 0.210 0 +0
2023-03-15 2023-03-13 0.215 0 +0
2023-03-14 2023-03-10 0.216 0 +0
2023-03-13 2023-03-09 0.216 0 +0
2023-03-10 2023-03-08 0.215 0 +0
2023-03-09 2023-03-07 0.215 0 +0
2023-03-08 2023-03-06 0.205 0 +0
2023-03-07 2023-03-03 0.205 0 +0
2023-03-06 2023-03-02 0.205 0 +0
2023-03-03 2023-03-01 0.205 0 +0
2023-03-02 2023-02-28 0.205 0 +0
2023-03-01 2023-02-27 0.205 0 +0
2023-02-28 2023-02-24 0.205 0 +0
2023-02-27 2023-02-23 0.205 0 +0
2023-02-24 2023-02-22 0.205 0 +0
2023-02-23 2023-02-21 0.205 0 +0
2023-02-22 2023-02-20 0.205 0 +0
2023-02-21 2023-02-17 0.205 0 +0
2023-02-20 2023-02-16 0.205 0 +0
2023-02-17 2023-02-15 0.205 0 +0
2023-02-16 2023-02-14 0.205 0 +0
2023-02-15 2023-02-13 0.205 0 +0
2023-02-14 2023-02-10 0.205 0 +0
2023-02-13 2023-02-09 0.205 0 +0
2023-02-10 2023-02-08 0.205 0 +0
2023-02-09 2023-02-07 0.205 0 +0
2023-02-08 2023-02-06 0.205 0 +0
2023-02-07 2023-02-03 0.205 0 +0
2023-02-06 2023-02-02 0.205 0 +0
2023-02-03 2023-02-01 0.205 0 +0
2023-02-02 2023-01-31 0.181 0 +0
2023-02-01 2023-01-30 0.155 0 +0
2023-01-31 2023-01-27 0.155 0 +0
2023-01-30 2023-01-26 0.155 0 +0
2023-01-27 2023-01-20 0.155 0 +0
2023-01-26 2023-01-19 0.155 0 +0
2023-01-20 2023-01-18 0.155 0 +0
2023-01-19 2023-01-17 0.156 0 +0
2023-01-18 2023-01-16 0.156 0 +0
2023-01-17 2023-01-13 0.156 0 +0
2023-01-16 2023-01-12 0.156 0 +0
2023-01-13 2023-01-11 0.155 0 +0
2023-01-12 2023-01-10 0.161 0 +0
2023-01-11 2023-01-09 0.161 0 +0
2023-01-10 2023-01-06 0.172 0 +0
2023-01-09 2023-01-05 0.172 0 +0
2023-01-06 2023-01-04 0.172 0 +0
2023-01-05 2023-01-03 0.172 0 +0
2023-01-04 2022-12-30 0.172 0 +0
2023-01-03 2022-12-29 0.170 0 +0
2022-12-30 2022-12-28 0.170 0 +0
2022-12-29 2022-12-23 0.170 0 +0
2022-12-28 2022-12-22 0.174 0 +0
2022-12-23 2022-12-21 0.190 0 +0
2022-12-22 2022-12-20 0.190 0 +0
2022-12-21 2022-12-19 0.190 0 +0
2022-12-20 2022-12-16 0.190 0 +0
2022-12-19 2022-12-15 0.190 0 +0
2022-12-16 2022-12-14 0.165 0 +0
2022-12-15 2022-12-13 0.165 0 +0
2022-12-14 2022-12-12 0.165 0 +0
2022-12-13 2022-12-09 0.165 0 +0
2022-12-12 2022-12-08 0.165 0 +0
2022-12-09 2022-12-07 0.190 0 +0
2022-12-08 2022-12-06 0.193 0 +0
2022-12-07 2022-12-05 0.199 0 +0
2022-12-06 2022-12-02 0.200 0 +0
2022-12-05 2022-12-01 0.200 0 +0
2022-12-02 2022-11-30 0.200 0 +0
2022-12-01 2022-11-29 0.200 0 +0
2022-11-30 2022-11-28 0.202 0 +0
2022-11-29 2022-11-25 0.200 0 +0
2022-11-28 2022-11-24 0.170 0 +0
2022-11-25 2022-11-23 0.143 0 +0
2022-11-24 2022-11-22 0.143 0 +0
2022-11-23 2022-11-21 0.143 0 +0
2022-11-22 2022-11-18 0.143 0 +0
2022-11-21 2022-11-17 0.160 0 +0
2022-11-18 2022-11-16 0.160 0 +0
2022-11-17 2022-11-15 0.153 0 +0
2022-11-16 2022-11-14 0.161 0 +0
2022-11-15 2022-11-11 0.161 0 +0
2022-11-14 2022-11-10 0.160 0 +0
2022-11-11 2022-11-09 0.160 0 +0
2022-11-10 2022-11-08 0.170 0 +0
2022-11-09 2022-11-07 0.190 0 +0
2022-11-08 2022-11-04 0.200 0 +0
2022-11-07 2022-11-03 0.180 0 +0
2022-11-04 2022-11-02 0.180 0 +0
2022-11-03 2022-11-01 0.180 0 +0
2022-11-02 2022-10-31 0.190 0 +0
2022-11-01 2022-10-28 0.210 0 +0
2022-10-31 2022-10-27 0.180 0 +0
2022-10-28 2022-10-26 0.180 0 +0
2022-10-27 2022-10-25 0.180 0 +0
2022-10-26 2022-10-24 0.180 0 +0
2022-10-25 2022-10-21 0.220 0 +0
2022-10-24 2022-10-20 0.220 0 +0
2022-10-21 2022-10-19 0.220 0 +0
2022-10-20 2022-10-18 0.220 0 +0
2022-10-19 2022-10-17 0.200 0 +0
2022-10-18 2022-10-14 0.200 0 +0
2022-10-17 2022-10-13 0.160 0 +0
2022-10-14 2022-10-12 0.200 0 +0
2022-10-13 2022-10-11 0.200 0 +0
2022-10-12 2022-10-10 0.210 0 +0
2022-10-11 2022-10-07 0.170 0 +0
2022-10-10 2022-10-06 0.170 0 +0
2022-10-07 2022-10-05 0.170 0 +0
2022-10-06 2022-10-03 0.210 0 +0
2022-10-05 2022-09-30 0.230 0 +0
2022-10-03 2022-09-29 0.190 0 +0
2022-09-30 2022-09-28 0.190 0 +0
2022-09-29 2022-09-27 0.190 0 +0
2022-09-28 2022-09-26 0.190 0 +0
2022-09-27 2022-09-23 0.190 0 +0
2022-09-26 2022-09-22 0.190 0 +0
2022-09-23 2022-09-21 0.190 0 +0
2022-09-22 2022-09-20 0.190 0 +0
2022-09-21 2022-09-19 0.190 0 +0
2022-09-20 2022-09-16 0.190 0 +0
2022-09-19 2022-09-15 0.190 0 +0
2022-09-16 2022-09-14 0.190 0 +0
2022-09-15 2022-09-13 0.190 0 +0
2022-09-14 2022-09-09 0.190 0 +0
2022-09-13 2022-09-08 0.190 0 +0
2022-09-09 2022-09-07 0.190 0 +0
2022-09-08 2022-09-06 0.190 0 +0
2022-09-07 2022-09-05 0.190 0 +0
2022-09-06 2022-09-02 0.190 0 +0
2022-09-05 2022-09-01 0.190 0 +0
2022-09-02 2022-08-31 0.190 0 +0
2022-09-01 2022-08-30 0.210 0 +0
2022-08-31 2022-08-29 0.190 0 +0
2022-08-30 2022-08-26 0.180 0 +0
2022-08-29 2022-08-25 0.180 0 +0
2022-08-26 2022-08-24 0.180 0 +0
2022-08-25 2022-08-23 0.170 0 +0
2022-08-24 2022-08-22 0.170 0 +0
2022-08-23 2022-08-19 0.180 0 +0
2022-08-22 2022-08-18 0.180 0 +0
2022-08-19 2022-08-17 0.200 0 +0
2022-08-18 2022-08-16 0.200 0 +0
2022-08-17 2022-08-15 0.210 0 +0
2022-08-16 2022-08-12 0.210 0 +0
2022-08-15 2022-08-11 0.230 0 +0
2022-08-12 2022-08-10 0.230 0 +0
2022-08-11 2022-08-09 0.230 0 +0
2022-08-10 2022-08-08 0.250 0 +0
2022-08-09 2022-08-05 0.220 0 +0
2022-08-08 2022-08-04 0.230 0 +0
2022-08-05 2022-08-03 0.230 0 +0
2022-08-04 2022-08-02 0.230 0 +0
2022-08-03 2022-08-01 0.230 0 +0
2022-08-02 2022-07-29 0.230 0 +0
2022-08-01 2022-07-28 0.230 0 +0
2022-07-29 2022-07-27 0.230 0 +0
2022-07-28 2022-07-26 0.240 0 +0
2022-07-27 2022-07-25 0.230 0 +0
2022-07-26 2022-07-22 0.240 0 +0
2022-07-25 2022-07-21 0.240 0 +0
2022-07-22 2022-07-20 0.240 0 +0
2022-07-21 2022-07-19 0.240 0 +0
2022-07-20 2022-07-18 0.250 0 +0
2022-07-19 2022-07-15 0.280 0 +0
2022-07-18 2022-07-14 0.250 0 +0
2022-07-15 2022-07-13 0.270 0 +0
2022-07-14 2022-07-12 0.230 0 +0
2022-07-13 2022-07-11 0.230 0 +0
2022-07-12 2022-07-08 0.230 0 +0
2022-07-11 2022-07-07 0.230 0 +0
2022-07-08 2022-07-06 0.240 0 +0
2022-07-07 2022-07-05 0.240 0 +0
2022-07-06 2022-07-04 0.250 0 +0
2022-07-05 2022-06-30 0.260 0 +0
2022-07-04 2022-06-29 0.260 0 +0
2022-06-30 2022-06-28 0.260 0 +0
2022-06-29 2022-06-27 0.260 0 +0
2022-06-28 2022-06-24 0.300 0 +0
2022-06-27 2022-06-23 0.270 0 +0
2022-06-24 2022-06-22 0.300 0 +0
2022-06-23 2022-06-21 0.230 0 +0
2022-06-22 2022-06-20 0.240 0 +0
2022-06-21 2022-06-17 0.230 0 +0
2022-06-20 2022-06-16 0.240 0 -33,100
2022-05-30 2022-05-26 0.240 33,100 -900 0.04% 7,944
2022-03-22 2022-03-18 0.270 34,000 -6,000 0.04% 9,180
2022-03-15 2022-03-11 0.240 40,000 +10,000 0.05% 9,600
2022-03-08 2022-03-04 0.300 30,000 -5,000 0.04% 9,000
2021-07-09 2021-07-07 0.480 35,000 +6,000 0.04% 16,800
2021-04-16 2021-04-14 0.450 29,000 +5,000 0.03% 13,050
2021-03-31 2021-03-29 0.420 24,000 -4,600 0.03% 10,080
2021-03-23 2021-03-19 0.490 28,600 -1,400 0.03% 14,014
2021-03-08 2021-03-04 0.550 30,000 +21,000 0.04% 16,500
2020-08-27 2020-08-25 0.440 9,000 +3,000 0.01% 3,960
2020-07-14 2020-07-10 0.740 6,000 +6,000 0.01% 4,440
2019-10-08 2019-10-03 0.720 0 -2,000
2019-10-02 2019-09-27 0.800 2,000 +2,000 0.00% 1,600
2019-09-11 2019-09-09 0.630 0 -500
2019-08-12 2019-08-08 0.730 500 -500 0.00% 365
2019-07-12 2019-07-10 0.990 1,000 +1,000 0.00% 990
2019-06-06 2019-06-04 1.100 0 -900
2019-05-30 2019-05-28 1.080 900 +900 0.00% 972
2019-05-15 2019-05-10 2.000 0 -63,250
2019-04-29 2019-04-25 2.400 63,250 -250 0.08% 151,800
2019-04-08 2019-04-03 3.600 63,500 -1,500 0.08% 228,600
2019-04-01 2019-03-28 3.800 65,000 -7,000 0.08% 247,000
2019-03-25 2019-03-21 3.400 72,000 -5,000 0.09% 244,800
2019-03-20 2019-03-18 4.600 77,000 -4,000 0.09% 354,200
2019-03-14 2019-03-12 5.200 81,000 -200 0.10% 421,200
2019-03-13 2019-03-11 5.600 81,200 +500 0.10% 454,720
2019-03-12 2019-03-08 5.400 80,700 +6,300 0.10% 435,780
2019-03-11 2019-03-07 6.200 74,400 +4,100 0.09% 461,280
2019-03-08 2019-03-06 3.400 70,300 -6,100 0.08% 239,020
2019-01-03 2018-12-31 2.600 76,400 -750 0.09% 198,640
2018-09-12 2018-09-10 3.200 77,150 -200 0.11% 246,880
2018-09-10 2018-09-06 3.000 77,350 -3,050 0.11% 232,050
2018-09-04 2018-08-31 2.600 80,400 -550 0.12% 209,040
2018-08-30 2018-08-28 2.600 80,950 -5,000 0.12% 210,470
2018-07-23 2018-07-19 3.400 85,950 -50 0.12% 292,230
2018-07-09 2018-07-05 3.200 86,000 -100 0.12% 275,200
2018-07-06 2018-07-04 3.600 86,100 +100 0.12% 309,960
2018-07-05 2018-07-03 3.200 86,000 +14,000 0.12% 275,200
2018-06-11 2018-06-07 4.000 72,000 -1,500 0.10% 288,000
2018-06-04 2018-05-31 4.000 73,500 -1,000 0.11% 294,000
2018-05-21 2018-05-17 3.800 74,500 -1,000 0.11% 283,100
2018-03-13 2018-03-09 4.600 75,500 +5,700 0.11% 347,300
2018-02-13 2018-02-09 3.600 69,800 -10,000 0.10% 251,280
2017-12-12 2017-12-08 4.400 79,800 -1,000 0.11% 351,120
2017-12-08 2017-12-06 5.000 80,800 +150 0.12% 404,000
2017-12-07 2017-12-05 4.200 80,650 -200 0.12% 338,730
2017-12-06 2017-12-04 4.200 80,850 +500 0.12% 339,570
2017-10-16 2017-10-12 5.600 80,350 -500 0.12% 449,960
2017-08-22 2017-08-18 3.600 80,850 -130,700 0.12% 291,060
2017-08-14 2017-08-10 4.400 211,550 -30,000 0.30% 930,820
2017-08-07 2017-08-03 4.600 241,550 +30,000 0.35% 1,111,130
2017-07-26 2017-07-24 5.600 211,550 -10,000 0.30% 1,184,680
2017-07-19 2017-07-17 5.600 221,550 +10,000 0.32% 1,240,680
2017-07-11 2017-07-07 5.400 211,550 -500 0.30% 1,142,370
2017-06-29 2017-06-27 6.400 212,050 -1,150 0.31% 1,357,120
2017-06-28 2017-06-26 6.600 213,200 -20,000 0.31% 1,407,120
2017-06-21 2017-06-19 6.600 233,200 -10,000 0.34% 1,539,120
2017-06-09 2017-06-07 7.000 243,200 -5,000 0.35% 1,702,400
2017-06-05 2017-06-01 7.000 248,200 +5,000 0.36% 1,737,400
2017-05-05 2017-05-02 6.600 243,200 -750 0.35% 1,605,120
2017-04-25 2017-04-21 7.600 243,950 -5,000 0.35% 1,854,020
2017-04-03 2017-03-30 8.000 248,950 -2,950 0.36% 1,991,600
2017-03-29 2017-03-27 8.000 251,900 -1,000 0.36% 2,015,200
2017-03-03 2017-03-01 7.800 252,900 -87,500 0.36% 1,972,620
2017-02-22 2017-02-20 8.400 340,400 -4,000 0.49% 2,859,360
2017-02-21 2017-02-17 8.400 344,400 +12,200 0.50% 2,892,960
2017-02-16 2017-02-14 8.000 332,200 -5,050 0.48% 2,657,600
2017-02-15 2017-02-13 7.600 337,250 -5,000 0.49% 2,563,100
2017-02-07 2017-02-03 7.600 342,250 -500 0.49% 2,601,100
2017-01-24 2017-01-20 7.400 342,750 -1,000 0.49% 2,536,350
2017-01-23 2017-01-19 7.600 343,750 -2,500 0.49% 2,612,500
2016-12-23 2016-12-21 7.600 346,250 +4,000 0.50% 2,631,500
2016-12-01 2016-11-29 8.600 342,250 -2,500 0.49% 2,943,350
2016-11-29 2016-11-25 8.400 344,750 -2,700 0.50% 2,895,900
2016-11-28 2016-11-24 8.200 347,450 -5,000 0.50% 2,849,090
2016-11-11 2016-11-09 7.600 352,450 +1,350 0.51% 2,678,620
2016-11-08 2016-11-04 7.800 351,100 +1,000 0.51% 2,738,580
2016-11-07 2016-11-03 7.800 350,100 -100 0.50% 2,730,780
2016-11-01 2016-10-28 7.800 350,200 +7,700 0.50% 2,731,560
2016-10-31 2016-10-27 8.000 342,500 -12,750 0.49% 2,740,000
2016-10-28 2016-10-26 8.000 355,250 +5,000 0.51% 2,842,000
2016-10-25 2016-10-20 8.000 350,250 +2,500 0.50% 2,802,000
2016-10-18 2016-10-14 8.200 347,750 -2,500 0.50% 2,851,550
2016-10-17 2016-10-13 8.200 350,250 -5,000 0.50% 2,872,050
2016-10-14 2016-10-12 8.200 355,250 -100 0.51% 2,913,050
2016-10-12 2016-10-07 8.400 355,350 +5,000 0.51% 2,984,940
2016-10-06 2016-10-04 8.400 350,350 +5,500 0.50% 2,942,940
2016-10-05 2016-10-03 8.000 344,850 -5,000 0.50% 2,758,800
2016-10-03 2016-09-29 8.000 349,850 +5,000 0.50% 2,798,800
2016-09-30 2016-09-28 7.800 344,850 +500 0.50% 2,689,830
2016-09-14 2016-09-12 7.800 344,350 +1,000 0.50% 2,685,930
2016-09-09 2016-09-07 8.200 343,350 +2,500 0.49% 2,815,470
2016-09-05 2016-09-01 8.200 340,850 -900 0.49% 2,794,970
2016-09-02 2016-08-31 8.400 341,750 -2,500 0.49% 2,870,700
2016-08-31 2016-08-29 8.400 344,250 -1,500 0.50% 2,891,700
2016-08-30 2016-08-26 8.600 345,750 +6,500 0.50% 2,973,450
2016-08-29 2016-08-25 9.000 339,250 +2,500 0.49% 3,053,250
2016-08-26 2016-08-24 8.800 336,750 +2,500 0.48% 2,963,400
2016-08-25 2016-08-23 9.400 334,250 +8,900 0.48% 3,141,950
2016-08-23 2016-08-19 8.400 325,350 -3,500 0.47% 2,732,940
2016-08-18 2016-08-16 8.000 328,850 +5,000 0.47% 2,630,800
2016-08-17 2016-08-15 8.400 323,850 -50 0.47% 2,720,340
2016-08-10 2016-08-08 8.200 323,900 -5,000 0.47% 2,655,980
2016-07-29 2016-07-27 8.600 328,900 -1,500 0.47% 2,828,540
2016-07-27 2016-07-25 8.200 330,400 +5,000 0.48% 2,709,280
2016-07-25 2016-07-21 8.400 325,400 -500 0.47% 2,733,360
2016-07-15 2016-07-13 8.400 325,900 +50 0.47% 2,737,560
2016-07-14 2016-07-12 8.600 325,850 +1,000 0.47% 2,802,310
2016-06-23 2016-06-21 8.800 324,850 -2,250 0.47% 2,858,680
2016-05-31 2016-05-27 8.800 327,100 -500 0.47% 2,878,480
2016-05-25 2016-05-23 8.600 327,600 -750 0.47% 2,817,360
2016-05-12 2016-05-10 9.400 328,350 +650 0.47% 3,086,490
2016-05-10 2016-05-06 9.800 327,700 -1,000 0.47% 3,211,460
2016-05-05 2016-05-03 9.200 328,700 -250 0.47% 3,024,040
2016-05-04 2016-04-29 9.200 328,950 +500 0.47% 3,026,340
2016-04-28 2016-04-26 9.800 328,450 -4,000 0.47% 3,218,810
2016-04-25 2016-04-21 8.800 332,450 -100 0.48% 2,925,560
2016-04-12 2016-04-08 9.400 332,550 +5,000 0.48% 3,125,970
2016-04-01 2016-03-30 9.800 327,550 -1,500 0.47% 3,209,990
2016-03-23 2016-03-21 9.600 329,050 +2,450 0.47% 3,158,880
2016-03-16 2016-03-14 9.400 326,600 +250 0.47% 3,070,040
2016-03-09 2016-03-07 9.800 326,350 -1,000 0.47% 3,198,230
2016-03-08 2016-03-04 9.600 327,350 +1,500 0.47% 3,142,560
2016-03-04 2016-03-02 10.200 325,850 +1,000 0.47% 3,323,670
2016-01-27 2016-01-25 8.600 324,850 -1,500 0.47% 2,793,710
2016-01-26 2016-01-22 8.200 326,350 -1,050 0.47% 2,676,070
2016-01-25 2016-01-21 8.600 327,400 -1,000 0.47% 2,815,640
2016-01-06 2016-01-04 11.000 328,400 -700 0.47% 3,612,400
2015-12-29 2015-12-24 12.000 329,100 +3,500 0.47% 3,949,200
2015-12-22 2015-12-18 12.000 325,600 -5,000 0.47% 3,907,200
2015-12-16 2015-12-14 11.600 330,600 -5,000 0.48% 3,834,960
2015-12-14 2015-12-10 12.000 335,600 -750 0.48% 4,027,200
2015-12-11 2015-12-09 12.000 336,350 +5,000 0.48% 4,036,200
2015-12-03 2015-12-01 13.200 331,350 +4,000 0.48% 4,373,820
2015-12-02 2015-11-30 13.200 327,350 -1,500 0.47% 4,321,020
2015-12-01 2015-11-27 11.400 328,850 -4,750 0.47% 3,748,890
2015-11-30 2015-11-26 12.400 333,600 -500 0.48% 4,136,640
2015-11-19 2015-11-17 13.400 334,100 +500 0.48% 4,476,940
2015-11-13 2015-11-11 13.600 333,600 -2,000 0.48% 4,536,960
2015-11-12 2015-11-10 14.200 335,600 -5,000 0.48% 4,765,520
2015-11-11 2015-11-09 15.000 340,600 -700 0.49% 5,109,000
2015-11-10 2015-11-06 13.000 341,300 -1,000 0.49% 4,436,900
2015-11-09 2015-11-05 12.800 342,300 +7,500 0.49% 4,381,440
2015-11-05 2015-11-03 11.400 334,800 -1,500 0.51% 3,816,720
2015-11-03 2015-10-30 11.400 336,300 -1,750 0.51% 3,833,820
2015-10-30 2015-10-28 12.000 338,050 -2,150 0.51% 4,056,600
2015-10-28 2015-10-26 11.400 340,200 -5,150 0.52% 3,878,280
2015-10-27 2015-10-23 11.400 345,350 +2,750 0.52% 3,936,990
2015-10-26 2015-10-22 12.000 342,600 -2,500 0.52% 4,111,200
2015-10-23 2015-10-20 11.600 345,100 +2,500 0.52% 4,003,160
2015-10-22 2015-10-19 11.400 342,600 -1,500 0.52% 3,905,640
2015-10-20 2015-10-16 11.000 344,100 +1,000 0.52% 3,785,100
2015-10-15 2015-10-13 10.800 343,100 -2,000 0.52% 3,705,480
2015-10-14 2015-10-12 11.200 345,100 +2,000 0.52% 3,865,120
2015-10-09 2015-10-07 11.600 343,100 -1,400 0.52% 3,979,960
2015-10-08 2015-10-06 11.200 344,500 -2,650 0.52% 3,858,400
2015-09-30 2015-09-25 10.400 347,150 +3,900 0.53% 3,610,360
2015-09-29 2015-09-24 10.800 343,250 -2,300 0.52% 3,707,100
2015-09-25 2015-09-23 10.200 345,550 -500 0.52% 3,524,610
2015-09-24 2015-09-22 10.400 346,050 +7,500 0.53% 3,598,920
2015-09-23 2015-09-21 11.000 338,550 +1,000 0.51% 3,724,050
2015-09-21 2015-09-17 11.800 337,550 -950 0.51% 3,983,090
2015-09-18 2015-09-16 9.600 338,500 +2,000 0.51% 3,249,600
2015-08-31 2015-08-27 9.000 336,500 -1,000 0.51% 3,028,500
2015-08-28 2015-08-26 8.200 337,500 -7,500 0.51% 2,767,500
2015-08-27 2015-08-25 7.800 345,000 +8,500 0.52% 2,691,000
2015-08-25 2015-08-21 8.600 336,500 -5,750 0.51% 2,893,900
2015-08-21 2015-08-19 9.800 342,250 -550 0.52% 3,354,050
2015-08-20 2015-08-18 9.800 342,800 +550 0.52% 3,359,440
2015-08-19 2015-08-17 10.000 342,250 +500 0.52% 3,422,500
2015-08-17 2015-08-13 10.000 341,750 +2,500 0.52% 3,417,500
2015-08-06 2015-08-04 10.400 339,250 +800 0.52% 3,528,200
2015-07-31 2015-07-29 11.200 338,450 +6,150 0.51% 3,790,640
2015-07-30 2015-07-28 11.000 332,300 +10,000 0.50% 3,655,300
2015-07-29 2015-07-27 10.400 322,300 -5,000 0.49% 3,351,920
2015-07-27 2015-07-23 12.000 327,300 +6,200 0.50% 3,927,600
2015-07-24 2015-07-22 12.000 321,100 -3,850 0.49% 3,853,200
2015-07-23 2015-07-21 12.800 324,950 -2,000 0.49% 4,159,360
2015-07-21 2015-07-17 12.400 326,950 +500 0.50% 4,054,180
2015-07-17 2015-07-15 12.600 326,450 +7,500 0.50% 4,113,270
2015-07-16 2015-07-14 13.800 318,950 +26,000 0.48% 4,401,510
2015-07-15 2015-07-13 14.000 292,950 -11,450 0.44% 4,101,300
2015-07-14 2015-07-10 13.600 304,400 +8,950 0.46% 4,139,840
2015-07-13 2015-07-09 10.200 295,450 +9,500 0.45% 3,013,590
2015-07-10 2015-07-08 6.200 285,950 +450 0.43% 1,772,890
2015-07-09 2015-07-07 8.000 285,500 -1,650 0.43% 2,284,000
2015-07-08 2015-07-06 10.600 287,150 -1,500 0.44% 3,043,790
2015-07-07 2015-07-03 13.600 288,650 -2,500 0.44% 3,925,640
2015-07-06 2015-07-02 16.400 291,150 -2,300 0.44% 4,774,860
2015-07-03 2015-06-30 19.000 293,450 -1,000 0.45% 5,575,550
2015-07-02 2015-06-29 20.000 294,450 -7,850 0.45% 5,889,000
2015-06-30 2015-06-26 22.600 302,300 +73,700 0.46% 6,831,980
2015-06-29 2015-06-25 22.800 228,600 +1,000 0.35% 5,212,080
2015-06-26 2015-06-24 24.200 227,600 -10,600 0.35% 5,507,920
2015-06-25 2015-06-23 23.000 238,200 +8,000 0.36% 5,478,600
2015-06-24 2015-06-22 22.800 230,200 -6,900 0.35% 5,248,560
2015-06-23 2015-06-19 23.800 237,100 +9,000 0.36% 5,642,980
2015-06-22 2015-06-18 24.400 228,100 -10,350 0.35% 5,565,640
2015-06-18 2015-06-16 25.600 238,450 -6,600 0.36% 6,104,320
2015-06-17 2015-06-15 26.000 245,050 -12,600 0.37% 6,371,300
2015-06-16 2015-06-12 23.000 257,650 +9,250 0.39% 5,925,950
2015-06-15 2015-06-11 22.600 248,400 +6,300 0.38% 5,613,840
2015-06-12 2015-06-10 21.800 242,100 -15,600 0.37% 5,277,780
2015-06-11 2015-06-09 24.000 257,700 -350 0.39% 6,184,800
2015-06-10 2015-06-08 26.000 258,050 -4,550 0.39% 6,709,300
2015-06-09 2015-06-05 27.200 262,600 +850 0.40% 7,142,720
2015-06-08 2015-06-04 26.200 261,750 -2,700 0.40% 6,857,850
2015-06-05 2015-06-03 28.000 264,450 +3,600 0.40% 7,404,600
2015-06-04 2015-06-02 28.200 260,850 +26,700 0.40% 7,355,970
2015-06-03 2015-06-01 30.200 234,150 -1,600 0.39% 7,071,330
2015-06-02 2015-05-29 24.600 235,750 +11,800 0.39% 5,799,450
2015-06-01 2015-05-28 23.200 223,950 +69,950 0.37% 5,195,640
2015-05-29 2015-05-27 22.200 154,000 +2,100 0.26% 3,418,800
2015-05-28 2015-05-26 21.000 151,900 +36,250 0.25% 3,189,900
2015-05-27 2015-05-22 21.200 115,650 -1,500 0.19% 2,451,780
2015-05-26 2015-05-21 21.000 117,150 -350 0.20% 2,460,150
2015-05-22 2015-05-20 20.600 117,500 +1,550 0.20% 2,420,500
2015-05-21 2015-05-19 21.000 115,950 +6,900 0.19% 2,434,950
2015-05-20 2015-05-18 22.600 109,050 -900 0.18% 2,464,530
2015-05-19 2015-05-15 22.800 109,950 -2,650 0.18% 2,506,860
2015-05-18 2015-05-14 23.200 112,600 +250 0.19% 2,612,320
2015-05-15 2015-05-13 24.400 112,350 -8,700 0.19% 2,741,340
2015-05-14 2015-05-12 21.600 121,050 -2,400 0.20% 2,614,680
2015-05-13 2015-05-11 22.000 123,450 -100 0.21% 2,715,900
2015-05-12 2015-05-08 21.200 123,550 +8,500 0.21% 2,619,260
2015-05-11 2015-05-07 19.600 115,050 +500 0.19% 2,254,980
2015-05-08 2015-05-06 22.000 114,550 +9,200 0.19% 2,520,100
2015-05-07 2015-05-05 21.600 105,350 +19,800 0.18% 2,275,560
2015-05-06 2015-05-04 18.600 85,550 -22,000 0.14% 1,591,230
2015-05-05 2015-04-30 14.800 107,550 +4,200 0.18% 1,591,740
2015-05-04 2015-04-29 14.000 103,350 -4,000 0.17% 1,446,900
2015-04-30 2015-04-28 13.600 107,350 +20,000 0.18% 1,459,960
2015-04-29 2015-04-27 12.800 87,350 +3,700 0.15% 1,118,080
2015-04-28 2015-04-24 11.800 83,650 -1,200 0.14% 987,070
2015-04-27 2015-04-23 11.200 84,850 +1,550 0.14% 950,320
2015-04-24 2015-04-22 10.200 83,300 +9,000 0.14% 849,660
2015-04-15 2015-04-13 8.600 74,300 +1,000 0.12% 638,980
2015-03-19 2015-03-17 8.400 73,300 +1,000 0.12% 615,720
2015-03-13 2015-03-11 8.800 72,300 +7,500 0.12% 636,240
2015-03-10 2015-03-06 8.800 64,800 -800 0.11% 570,240
2015-03-09 2015-03-05 9.000 65,600 -35,500 0.11% 590,400
2015-03-03 2015-02-27 6.200 101,100 +500 0.17% 626,820
2015-02-26 2015-02-24 5.800 100,600 +3,000 0.17% 583,480
2015-02-25 2015-02-23 6.400 97,600 -5,000 0.16% 624,640
2015-02-03 2015-01-30 6.200 102,600 -250 0.17% 636,120
2015-02-02 2015-01-29 6.400 102,850 -250 0.17% 658,240
2015-01-29 2015-01-27 6.600 103,100 +3,000 0.17% 680,460
2015-01-21 2015-01-19 6.800 100,100 +5,300 0.17% 680,680
2015-01-05 2014-12-31 7.200 94,800 +2,500 0.16% 682,560
2014-12-08 2014-12-04 8.800 92,300 +1,500 0.15% 812,240
2014-11-26 2014-11-24 9.400 90,800 -500 0.15% 853,520
2014-11-25 2014-11-21 9.800 91,300 +2,500 0.15% 894,740
2014-11-24 2014-11-20 9.200 88,800 +2,000 0.15% 816,960
2014-10-30 2014-10-28 9.600 86,800 -200 0.15% 833,280
2014-10-13 2014-10-09 9.800 87,000 +2,500 0.15% 852,600
2014-09-24 2014-09-22 10.800 84,500 -1,000 0.14% 912,600
2014-09-18 2014-09-16 10.600 85,500 +7,400 0.14% 906,300
2014-09-17 2014-09-15 11.200 78,100 +17,800 0.13% 874,720
2014-09-16 2014-09-12 11.400 60,300 -27,000 0.10% 687,420
2014-09-02 2014-08-29 9.400 87,300 -1,000 0.15% 820,620
2014-08-27 2014-08-25 10.000 88,300 -1,000 0.15% 883,000
2014-08-26 2014-08-22 10.200 89,300 -500 0.15% 910,860
2014-08-25 2014-08-21 9.800 89,800 +10,000 0.15% 880,040
2014-08-20 2014-08-18 9.400 79,800 +500 0.13% 750,120
2014-08-15 2014-08-13 10.200 79,300 +3,800 0.13% 808,860
2014-07-31 2014-07-29 10.600 75,500 +26,000 0.13% 800,300
2014-07-29 2014-07-25 11.200 49,500 +150 0.08% 554,400
2014-07-25 2014-07-23 12.600 49,350 -1,000 0.08% 621,810
2014-07-24 2014-07-22 12.600 50,350 -3,000 0.08% 634,410
2014-07-23 2014-07-21 12.800 53,350 -8,500 0.09% 682,880
2014-07-22 2014-07-18 10.800 61,850 +29,550 0.10% 667,980
2014-07-21 2014-07-17 11.800 32,300 -20,150 0.05% 381,140
2014-07-18 2014-07-16 9.600 52,450 -750 0.09% 503,520
2014-07-17 2014-07-15 9.800 53,200 -700 0.09% 521,360
2014-07-15 2014-07-11 8.800 53,900 -5,000 0.09% 474,320
2014-07-11 2014-07-09 8.800 58,900 -550 0.10% 518,320
2014-07-09 2014-07-07 8.400 59,450 -5,000 0.10% 499,380
2014-07-08 2014-07-04 8.400 64,450 +19,500 0.11% 541,380
2014-07-02 2014-06-27 8.600 44,950 +500 0.08% 386,570
2014-06-24 2014-06-20 8.600 44,450 -1,250 0.07% 382,270
2014-06-23 2014-06-19 8.600 45,700 -500 0.08% 393,020
2014-06-18 2014-06-16 8.000 46,200 -7,500 0.08% 369,600
2014-04-14 2014-04-10 8.400 53,700 -500 0.09% 451,080
2014-04-03 2014-04-01 8.400 54,200 -400 0.09% 455,280
2014-03-31 2014-03-27 8.800 54,600 +5,000 0.09% 480,480
2014-03-21 2014-03-19 9.400 49,600 +5,400 0.08% 466,240
2014-03-17 2014-03-13 9.800 44,200 -1,500 0.07% 433,160
2014-03-13 2014-03-11 9.600 45,700 -3,000 0.08% 438,720
2014-03-10 2014-03-06 9.000 48,700 -350 0.08% 438,300
2014-03-06 2014-03-04 8.200 49,050 +5,000 0.08% 402,210
2014-02-21 2014-02-19 9.200 44,050 -500 0.07% 405,260
2014-02-17 2014-02-13 8.400 44,550 -750 0.07% 374,220
2014-02-14 2014-02-12 8.600 45,300 +500 0.08% 389,580
2014-02-10 2014-02-06 9.200 44,800 -1,500 0.07% 412,160
2014-02-05 2014-01-30 9.400 46,300 +250 0.08% 435,220
2014-02-04 2014-01-28 8.400 46,050 +500 0.08% 386,820
2014-01-29 2014-01-27 8.200 45,550 -500 0.08% 373,510
2014-01-28 2014-01-24 9.600 46,050 +750 0.08% 442,080
2014-01-14 2014-01-10 7.600 45,300 -2,500 0.08% 344,280
2013-12-27 2013-12-20 7.600 47,800 -1,000 0.08% 363,280
2013-12-23 2013-12-19 7.600 48,800 +2,500 0.08% 370,880
2013-12-19 2013-12-17 7.800 46,300 -750 0.08% 361,140
2013-12-12 2013-12-10 8.400 47,050 +750 0.08% 395,220
2013-11-21 2013-11-19 7.800 46,300 -250 0.08% 361,140
2013-11-19 2013-11-15 7.600 46,550 +500 0.08% 353,780
2013-11-12 2013-11-08 8.200 46,050 +100 0.08% 377,610
2013-11-11 2013-11-07 9.200 45,950 +650 0.08% 422,740
2013-11-08 2013-11-06 6.800 45,300 +500 0.08% 308,040
2013-11-01 2013-10-30 6.600 44,800 -800 0.07% 295,680
2013-10-25 2013-10-23 6.600 45,600 -1,000 0.08% 300,960
2013-10-08 2013-10-04 7.000 46,600 -1,000 0.08% 326,200
2013-09-05 2013-09-03 6.800 47,600 +300 0.08% 323,680
2013-09-02 2013-08-29 7.400 47,300 +500 0.08% 350,020
2013-08-13 2013-08-09 8.200 46,800 -1,000 0.08% 383,760
2013-07-23 2013-07-19 10.800 47,800 +2,150 0.08% 516,240
2013-07-22 2013-07-18 10.400 45,650 -27,700 0.08% 474,760
2013-07-19 2013-07-17 10.000 73,350 -150 0.12% 733,500
2013-07-18 2013-07-16 8.000 73,500 -4,700 0.12% 588,000
2013-07-02 2013-06-27 5.200 78,200 -2,350 0.13% 406,640
2013-06-19 2013-06-17 5.800 80,550 +50 0.13% 467,190
2013-06-07 2013-06-05 5.600 80,500 +1,000 0.13% 450,800
2013-06-05 2013-06-03 5.600 79,500 +2,700 0.13% 445,200
2013-04-29 2013-04-25 6.000 76,800 +5,400 0.13% 460,800
2013-04-26 2013-04-24 6.000 71,400 +19,600 0.12% 428,400
2013-04-11 2013-04-09 6.200 51,800 -250 0.09% 321,160
2013-04-08 2013-04-03 6.200 52,050 -3,500 0.09% 322,710
2013-03-19 2013-03-15 8.400 55,550 +500 0.09% 466,620
2013-03-13 2013-03-11 9.200 55,050 -600 0.09% 506,460
2013-03-12 2013-03-08 9.400 55,650 -2,100 0.09% 523,110
2013-03-08 2013-03-06 7.800 57,750 +2,500 0.10% 450,450
2013-03-07 2013-03-05 8.800 55,250 +300 0.09% 486,200
2013-01-22 2013-01-18 14.000 54,950 -50 0.09% 769,300
2012-02-29 2012-02-27 15.400 55,000 -700 0.09% 847,000
2012-02-21 2012-02-17 15.400 55,700 +600 0.09% 857,780
2012-02-20 2012-02-16 15.200 55,100 +1,500 0.09% 837,520
2012-02-14 2012-02-10 16.400 53,600 +1,750 0.09% 879,040
2012-02-10 2012-02-08 16.200 51,850 +700 0.09% 839,970
2012-01-19 2012-01-17 16.000 51,150 -500 0.09% 818,400
2012-01-03 2011-12-29 17.400 51,650 -100 0.09% 898,710
2011-11-10 2011-11-08 20.400 51,750 -2,400 0.09% 1,055,700
2011-11-08 2011-11-04 20.200 54,150 +900 0.09% 1,093,830
2011-11-01 2011-10-28 18.000 53,250 -500 0.09% 958,500
2011-10-31 2011-10-27 17.400 53,750 +1,500 0.09% 935,250
2011-10-17 2011-10-13 17.000 52,250 -1,150 0.09% 888,250
2011-10-14 2011-10-12 17.200 53,400 -2,000 0.09% 918,480
2011-10-13 2011-10-11 17.000 55,400 -1,850 0.10% 941,800
2011-09-30 2011-09-27 16.000 57,250 +100 0.10% 916,000
2011-09-27 2011-09-23 16.000 57,150 -500 0.10% 914,400
2011-09-23 2011-09-21 18.000 57,650 -1,500 0.10% 1,037,700
2011-09-21 2011-09-19 19.600 59,150 -200 0.10% 1,159,340
2011-09-16 2011-09-14 19.200 59,350 -1,000 0.10% 1,139,520
2011-09-15 2011-09-12 19.000 60,350 +1,650 0.11% 1,146,650
2011-09-09 2011-09-07 20.800 58,700 -400 0.10% 1,220,960
2011-09-08 2011-09-06 21.200 59,100 -1,000 0.10% 1,252,920
2011-09-06 2011-09-02 22.400 60,100 -900 0.11% 1,346,240
2011-09-05 2011-09-01 23.000 61,000 -100 0.11% 1,403,000
2011-09-02 2011-08-31 24.200 61,100 -1,250 0.11% 1,478,620
2011-08-25 2011-08-23 19.000 62,350 -450 0.11% 1,184,650
2011-08-24 2011-08-22 18.800 62,800 -1,250 0.11% 1,180,640
2011-08-23 2011-08-19 19.000 64,050 -1,000 0.11% 1,216,950
2011-08-18 2011-08-16 19.400 65,050 +500 0.11% 1,261,970
2011-08-16 2011-08-12 19.200 64,550 +250 0.11% 1,239,360
2011-08-12 2011-08-10 19.800 64,300 -300 0.11% 1,273,140
2011-08-11 2011-08-09 19.000 64,600 -2,000 0.11% 1,227,400
2011-08-10 2011-08-08 20.400 66,600 -850 0.12% 1,358,640
2011-08-01 2011-07-28 24.000 67,450 -2,900 0.12% 1,618,800
2011-07-29 2011-07-27 24.400 70,350 -2,000 0.12% 1,716,540
2011-07-28 2011-07-26 24.400 72,350 -1,500 0.13% 1,765,340
2011-07-26 2011-07-22 24.600 73,850 -500 0.13% 1,816,710
2011-07-22 2011-07-20 23.800 74,350 +400 0.13% 1,769,530
2011-07-21 2011-07-19 24.000 73,950 +1,000 0.13% 1,774,800
2011-07-19 2011-07-15 25.200 72,950 +750 0.14% 1,838,340
2011-07-18 2011-07-14 24.400 72,200 +500 0.14% 1,761,680
2011-07-15 2011-07-13 25.400 71,700 +2,000 0.14% 1,821,180
2011-07-14 2011-07-12 25.200 69,700 +600 0.14% 1,756,440
2011-07-13 2011-07-11 26.400 69,100 +500 0.14% 1,824,240
2011-07-11 2011-07-07 27.600 68,600 +1,000 0.13% 1,893,360
2011-07-08 2011-07-06 27.600 67,600 -850 0.13% 1,865,760
2011-07-07 2011-07-05 27.200 68,450 +750 0.13% 1,861,840
2011-06-30 2011-06-28 27.800 67,700 +150 0.13% 1,882,060
2011-06-29 2011-06-27 27.000 67,550 +600 0.13% 1,823,850
2011-06-27 2011-06-23 27.600 66,950 -500 0.13% 1,847,820
2011-06-17 2011-06-15 28.200 67,450 +500 0.13% 1,902,090
2011-06-16 2011-06-14 28.200 66,950 +1,100 0.13% 1,887,990
2011-06-14 2011-06-10 29.800 65,850 -450 0.13% 1,962,330
2011-06-13 2011-06-09 30.000 66,300 -1,150 0.13% 1,989,000
2011-06-10 2011-06-08 30.400 67,450 +750 0.13% 2,050,480
2011-06-09 2011-06-07 31.400 66,700 +2,850 0.13% 2,094,380
2011-06-08 2011-06-03 31.000 63,850 -1,000 0.13% 1,979,350
2011-06-07 2011-06-02 31.200 64,850 +850 0.13% 2,023,320
2011-06-03 2011-06-01 31.800 64,000 +750 0.13% 2,035,200
2011-06-02 2011-05-31 32.200 63,250 +1,500 0.12% 2,036,650
2011-06-01 2011-05-30 32.400 61,750 +1,000 0.12% 2,000,700
2011-05-31 2011-05-27 33.000 60,750 -400 0.12% 2,004,750
2011-05-30 2011-05-26 30.600 61,150 -500 0.12% 1,871,190
2011-05-27 2011-05-25 31.400 61,650 +1,800 0.12% 1,935,810
2011-05-26 2011-05-24 36.400 59,850 +1,650 0.12% 2,178,540
2011-05-25 2011-05-23 28.200 58,200 +800 0.11% 1,641,240
2011-05-24 2011-05-20 28.600 57,400 +150 0.11% 1,641,640
2011-05-23 2011-05-19 29.400 57,250 +250 0.11% 1,683,150
2011-05-20 2011-05-18 30.400 57,000 -250 0.11% 1,732,800
2011-05-19 2011-05-17 30.400 57,250 +200 0.11% 1,740,400
2011-05-17 2011-05-13 31.800 57,050 +300 0.11% 1,814,190
2011-05-16 2011-05-12 31.600 56,750 -650 0.11% 1,793,300
2011-05-12 2011-05-09 32.200 57,400 -500 0.11% 1,848,280
2011-05-11 2011-05-06 33.000 57,900 +450 0.11% 1,910,700
2011-05-09 2011-05-05 34.000 57,450 +1,250 0.11% 1,953,300
2011-05-06 2011-05-04 34.000 56,200 +150 0.11% 1,910,800
2011-05-05 2011-05-03 33.400 56,050 +250 0.11% 1,872,070
2011-05-04 2011-04-29 34.200 55,800 +500 0.11% 1,908,360
2011-04-28 2011-04-26 36.200 55,300 -500 0.11% 2,001,860
2011-04-27 2011-04-21 35.800 55,800 +250 0.11% 1,997,640
2011-04-26 2011-04-20 36.800 55,550 -2,150 0.11% 2,044,240
2011-04-21 2011-04-19 35.200 57,700 +1,900 0.11% 2,031,040
2011-04-20 2011-04-18 38.200 55,800 +50 0.11% 2,131,560
2011-04-19 2011-04-15 39.800 55,750 -7,500 0.11% 2,218,850
2011-04-18 2011-04-14 41.200 63,250 -2,400 0.12% 2,605,900
2011-04-15 2011-04-13 41.400 65,650 +50 0.13% 2,717,910
2011-04-14 2011-04-12 41.800 65,600 -1,350 0.14% 2,742,080
2011-04-13 2011-04-11 40.200 66,950 -600 0.14% 2,691,390
2011-04-12 2011-04-08 41.800 67,550 -950 0.14% 2,823,590
2011-04-11 2011-04-07 35.800 68,500 -9,100 0.14% 2,452,300
2011-04-08 2011-04-06 28.400 77,600 +750 0.16% 2,203,840
2011-04-07 2011-04-04 28.000 76,850 +14,750 0.16% 2,151,800
2011-04-06 2011-04-01 28.800 62,100 +2,900 0.13% 1,788,480
2011-04-04 2011-03-31 32.000 59,200 +1,400 0.12% 1,894,400
2011-04-01 2011-03-30 35.400 57,800 +4,900 0.12% 2,046,120
2011-03-29 2011-03-25 41.800 52,900 +350 0.11% 2,211,220
2011-03-28 2011-03-24 41.400 52,550 -4,200 0.11% 2,175,570
2011-03-25 2011-03-23 42.800 56,750 +14,250 0.12% 2,428,900
2011-03-24 2011-03-22 42.200 42,500 +3,600 0.09% 1,793,500
2011-03-23 2011-03-21 43.400 38,900 +1,000 0.08% 1,688,260
2011-03-22 2011-03-18 45.400 37,900 +750 0.08% 1,720,660
2011-03-21 2011-03-17 47.600 37,150 +150 0.08% 1,768,340
2011-03-17 2011-03-15 48.000 37,000 -1,050 0.08% 1,776,000
2011-03-15 2011-03-11 51.000 38,050 -600 0.08% 1,940,550
2011-03-14 2011-03-10 50.000 38,650 +600 0.08% 1,932,500
2011-03-10 2011-03-08 55.000 38,050 -200 0.08% 2,092,750
2011-03-08 2011-03-04 51.000 38,250 -850 0.08% 1,950,750
2011-03-04 2011-03-02 48.200 39,100 +350 0.08% 1,884,620
2011-03-01 2011-02-25 51.000 38,750 +200 0.08% 1,976,250
2011-02-28 2011-02-24 46.400 38,550 -12,300 0.08% 1,788,720
2011-02-24 2011-02-22 51.000 50,850 -1,000 0.11% 2,593,350
2011-02-23 2011-02-21 52.000 51,850 -1,250 0.11% 2,696,200
2011-02-22 2011-02-18 53.000 53,100 -500 0.11% 2,814,300
2011-02-18 2011-02-16 53.000 53,600 +700 0.11% 2,840,800
2011-02-17 2011-02-15 55.000 52,900 +500 0.11% 2,909,500
2011-02-15 2011-02-11 55.000 52,400 +500 0.11% 2,882,000
2011-02-11 2011-02-09 59.000 51,900 +500 0.11% 3,062,100
2011-02-10 2011-02-08 56.000 51,400 +1,650 0.11% 2,878,400
2011-02-09 2011-02-07 65.000 49,750 -1,150 0.10% 3,233,750
2011-02-08 2011-02-02 54.000 50,900 -150 0.11% 2,748,600
2011-02-07 2011-01-31 55.000 51,050 +450 0.11% 2,807,750
2011-02-01 2011-01-28 52.000 50,600 -200 0.11% 2,631,200
2011-01-28 2011-01-26 64.000 50,800 -100 0.11% 3,251,200
2011-01-25 2011-01-21 67.000 50,900 +200 0.11% 3,410,300
2011-01-24 2011-01-20 63.000 50,700 +250 0.11% 3,194,100
2011-01-21 2011-01-19 66.000 50,450 +800 0.11% 3,329,700
2011-01-20 2011-01-18 66.000 49,650 +500 0.10% 3,276,900
2011-01-13 2011-01-11 64.000 49,150 +1,050 0.11% 3,145,600
2011-01-12 2011-01-10 70.000 48,100 -1,250 0.11% 3,367,000
2011-01-11 2011-01-07 63.000 49,350 +12,350 0.11% 3,109,050
2011-01-10 2011-01-06 42.600 37,000 +1,500 0.09% 1,576,200
2011-01-07 2011-01-05 41.200 35,500 +500 0.08% 1,462,600
2011-01-06 2011-01-04 42.800 35,000 -100 0.08% 1,498,000
2011-01-05 2011-01-03 46.000 35,100 -1,250 0.08% 1,614,600
2011-01-04 2010-12-31 48.000 36,350 +2,500 0.08% 1,744,800
2011-01-03 2010-12-29 44.000 33,850 +1,700 0.08% 1,489,400
2010-12-30 2010-12-28 48.400 32,150 +550 0.07% 1,556,060
2010-12-17 2010-12-15 55.000 31,600 +500 0.07% 1,738,000
2010-12-16 2010-12-14 55.000 31,100 +900 0.07% 1,710,500
2010-12-13 2010-12-09 60.000 30,200 +1,100 0.07% 1,812,000
2010-12-10 2010-12-08 59.000 29,100 +550 0.07% 1,716,900
2010-12-09 2010-12-07 62.000 28,550 -150 0.07% 1,770,100
2010-12-08 2010-12-06 61.000 28,700 +250 0.07% 1,750,700
2010-12-06 2010-12-02 60.000 28,450 +50 0.07% 1,707,000
2010-12-02 2010-11-30 61.000 28,400 -100 0.07% 1,732,400
2010-12-01 2010-11-29 60.000 28,500 -2,500 0.07% 1,710,000
2010-11-24 2010-11-22 67.000 31,000 +150 0.07% 2,077,000
2010-11-23 2010-11-19 71.000 30,850 +700 0.07% 2,190,350
2010-11-22 2010-11-18 72.000 30,150 +1,100 0.07% 2,170,800
2010-11-19 2010-11-17 72.000 29,050 +1,050 0.07% 2,091,600
2010-11-17 2010-11-15 79.000 28,000 -150 0.06% 2,212,000
2010-11-16 2010-11-12 79.000 28,150 -550 0.06% 2,223,850
2010-11-11 2010-11-09 73.000 28,700 +250 0.07% 2,095,100
2010-11-10 2010-11-08 77.000 28,450 +650 0.07% 2,190,650
2010-11-09 2010-11-05 73.000 27,800 -3,850 0.06% 2,029,400
2010-11-08 2010-11-04 79.000 31,650 +1,000 0.07% 2,500,350
2010-11-04 2010-11-02 79.000 30,650 +1,250 0.07% 2,421,350
2010-11-02 2010-10-29 83.000 29,400 +200 0.07% 2,440,200
2010-11-01 2010-10-28 86.000 29,200 +500 0.07% 2,511,200
2010-10-29 2010-10-27 89.000 28,700 +2,200 0.07% 2,554,300
2010-10-28 2010-10-26 92.000 26,500 +1,000 0.06% 2,438,000
2010-10-27 2010-10-25 90.000 25,500 +2,000 0.06% 2,295,000
2010-10-18 2010-10-14 85.000 23,500 -2,450 0.06% 1,997,500
2010-10-15 2010-10-13 90.000 25,950 +100 0.06% 2,335,500
2010-10-14 2010-10-12 88.000 25,850 -150 0.07% 2,274,800
2010-10-13 2010-10-11 93.000 26,000 +450 0.07% 2,418,000
2010-10-07 2010-10-05 96.000 25,550 +1,150 0.07% 2,452,800
2010-10-06 2010-10-04 84.000 24,400 -350 0.07% 2,049,600
2010-10-04 2010-09-29 83.000 24,750 -500 0.07% 2,054,250
2010-09-30 2010-09-28 82.000 25,250 +1,300 0.07% 2,070,500
2010-09-28 2010-09-24 89.000 23,950 +450 0.07% 2,131,550
2010-09-27 2010-09-22 89.000 23,500 +500 0.07% 2,091,500
2010-09-24 2010-09-21 88.000 23,000 -2,800 0.06% 2,024,000
2010-09-22 2010-09-20 84.000 25,800 -500 0.07% 2,167,200
2010-09-21 2010-09-17 84.000 26,300 -1,000 0.07% 2,209,200
2010-09-17 2010-09-15 77.000 27,300 +500 0.08% 2,102,100
2010-09-15 2010-09-13 80.000 26,800 -1,000 0.07% 2,144,000
2010-09-09 2010-09-07 79.000 27,800 +1,000 0.08% 2,196,200
2010-09-08 2010-09-06 79.000 26,800 +150 0.07% 2,117,200
2010-09-07 2010-09-03 79.000 26,650 +500 0.07% 2,105,350
2010-08-31 2010-08-27 80.000 26,150 -600 0.07% 2,092,000
2010-08-18 2010-08-16 86.000 26,750 +250 0.07% 2,300,500
2010-08-16 2010-08-12 88.000 26,500 +300 0.07% 2,332,000
2010-08-13 2010-08-11 89.000 26,200 +300 0.07% 2,331,800
2010-08-12 2010-08-10 92.000 25,900 -300 0.07% 2,382,800
2010-08-11 2010-08-09 89.000 26,200 -2,750 0.07% 2,331,800
2010-08-10 2010-08-06 90.000 28,950 +100 0.08% 2,605,500
2010-08-09 2010-08-05 90.000 28,850 +100 0.08% 2,596,500
2010-08-06 2010-08-04 89.000 28,750 +200 0.08% 2,558,750
2010-08-03 2010-07-30 90.000 28,550 +10,650 0.08% 2,569,500
2010-07-30 2010-07-28 82.000 17,900 -350 0.05% 1,467,800
2010-07-29 2010-07-27 82.000 18,250 +400 0.05% 1,496,500
2010-07-28 2010-07-26 84.000 17,850 +600 0.05% 1,499,400
2010-07-27 2010-07-23 79.000 17,250 +10,750 0.05% 1,362,750
2010-07-23 2010-07-21 70.000 6,500 -250 0.02% 455,000
2010-07-22 2010-07-20 65.000 6,750 +250 0.02% 438,750
2010-07-09 2010-07-07 76.000 6,500 -100 0.02% 494,000
2010-07-06 2010-07-02 76.000 6,600 +250 0.02% 501,600
2010-06-28 2010-06-24 87.000 6,350 -1,050 0.02% 552,450
2010-06-23 2010-06-21 89.000 7,400 -250 0.02% 658,600
2010-06-22 2010-06-18 89.000 7,650 +5,000 0.02% 680,850
2010-06-21 2010-06-17 90.000 2,650 +400 0.01% 238,500
2010-06-18 2010-06-15 90.000 2,250 +750 0.01% 202,500
2010-06-17 2010-06-14 92.000 1,500 -500 0.00% 138,000
2010-06-15 2010-06-11 92.000 2,000 -250 0.01% 184,000
2010-06-14 2010-06-10 94.000 2,250 +250 0.01% 211,500
2010-06-10 2010-06-08 93.000 2,000 -200 0.01% 186,000
2010-06-08 2010-06-04 96.000 2,200 +1,500 0.01% 211,200
2010-06-02 2010-05-31 89.000 700 +700 0.00% 62,300
2010-06-01 2010-05-28 88.000 0 -49,850
2010-05-28 2010-05-26 80.000 49,850 -550 0.16% 3,988,000
2010-05-27 2010-05-25 86.000 50,400 -250 0.16% 4,334,400
2010-05-19 2010-05-17 94.000 50,650 -150 0.16% 4,761,100
2010-05-13 2010-05-11 97.000 50,800 +500 0.16% 4,927,600
2010-05-11 2010-05-07 99.000 50,300 -700 0.16% 4,979,700
2010-05-10 2010-05-06 93.000 51,000 -2,150 0.16% 4,743,000
2010-05-06 2010-05-04 104.000 53,150 -2,100 0.17% 5,527,600
2010-05-05 2010-05-03 102.000 55,250 -9,600 0.18% 5,635,500
2010-05-04 2010-04-30 108.000 64,850 -200 0.21% 7,003,800
2010-05-03 2010-04-29 106.000 65,050 -500 0.21% 6,895,300
2010-04-30 2010-04-28 104.000 65,550 +500 0.21% 6,817,200
2010-04-29 2010-04-27 108.000 65,050 +1,500 0.21% 7,025,400
2010-04-28 2010-04-26 106.000 63,550 +750 0.20% 6,736,300
2010-04-27 2010-04-23 110.000 62,800 -1,800 0.20% 6,908,000
2010-04-26 2010-04-22 102.000 64,600 +500 0.21% 6,589,200
2010-04-23 2010-04-21 102.000 64,100 -1,750 0.20% 6,538,200
2010-04-21 2010-04-19 100.000 65,850 -1,450 0.21% 6,585,000
2010-04-20 2010-04-16 104.000 67,300 +1,100 0.21% 6,999,200
2010-04-19 2010-04-15 106.000 66,200 -1,600 0.21% 7,017,200
2010-04-16 2010-04-14 104.000 67,800 +300 0.22% 7,051,200
2010-04-15 2010-04-13 108.000 67,500 +1,450 0.21% 7,290,000
2010-04-14 2010-04-12 106.000 66,050 +150 0.21% 7,001,300
2010-04-13 2010-04-09 106.000 65,900 +400 0.21% 6,985,400
2010-04-12 2010-04-08 108.000 65,500 +250 0.21% 7,074,000
2010-04-09 2010-04-07 106.000 65,250 +250 0.21% 6,916,500
2010-04-08 2010-04-01 108.000 65,000 -400 0.21% 7,020,000
2010-04-07 2010-03-31 110.000 65,400 +800 0.21% 7,194,000
2010-04-01 2010-03-30 106.000 64,600 -350 0.21% 6,847,600
2010-03-31 2010-03-29 110.000 64,950 +500 0.21% 7,144,500
2010-03-30 2010-03-26 108.000 64,450 -2,900 0.21% 6,960,600
2010-03-29 2010-03-25 104.000 67,350 +950 0.21% 7,004,400
2010-03-26 2010-03-24 106.000 66,400 +50 0.21% 7,038,400
2010-03-25 2010-03-23 104.000 66,350 +2,400 0.21% 6,900,400
2010-03-24 2010-03-22 108.000 63,950 +2,300 0.20% 6,906,600
2010-03-23 2010-03-19 114.000 61,650 -400 0.20% 7,028,100
2010-03-22 2010-03-18 106.000 62,050 -4,200 0.20% 6,577,300
2010-03-19 2010-03-17 100.000 66,250 +8,000 0.21% 6,625,000
2010-03-18 2010-03-16 116.000 58,250 +15,850 0.19% 6,757,000
2010-03-17 2010-03-15 128.000 42,400 -1,700 0.13% 5,427,200
2010-03-16 2010-03-12 134.000 44,100 +50 0.14% 5,909,400
2010-03-15 2010-03-11 138.000 44,050 +2,100 0.14% 6,078,900
2010-03-12 2010-03-10 128.000 41,950 -1,200 0.13% 5,369,600
2010-03-11 2010-03-09 126.000 43,150 +2,400 0.14% 5,436,900
2010-03-10 2010-03-08 130.000 40,750 +2,050 0.13% 5,297,500
2010-03-08 2010-03-04 144.000 38,700 -250 0.12% 5,572,800
2010-03-05 2010-03-03 142.000 38,950 -1,350 0.12% 5,530,900
2010-03-04 2010-03-02 136.000 40,300 +900 0.13% 5,480,800
2010-03-03 2010-03-01 138.000 39,400 +150 0.13% 5,437,200
2010-03-02 2010-02-26 138.000 39,250 +100 0.12% 5,416,500
2010-03-01 2010-02-25 132.000 39,150 +1,000 0.12% 5,167,800
2010-02-26 2010-02-24 138.000 38,150 +1,500 0.12% 5,264,700
2010-02-25 2010-02-23 142.000 36,650 +50 0.12% 5,204,300
2010-02-23 2010-02-19 138.000 36,600 +100 0.12% 5,050,800
2010-02-18 2010-02-12 140.000 36,500 +300 0.12% 5,110,000
2010-02-17 2010-02-11 148.000 36,200 -700 0.12% 5,357,600
2010-02-12 2010-02-10 130.000 36,900 +350 0.12% 4,797,000
2010-02-11 2010-02-09 130.000 36,550 -100 0.12% 4,751,500
2010-02-09 2010-02-05 130.000 36,650 -5,000 0.12% 4,764,500
2010-02-04 2010-02-02 126.000 41,650 +1,000 0.13% 5,247,900
2010-02-03 2010-02-01 132.000 40,650 +300 0.13% 5,365,800
2010-02-02 2010-01-29 126.000 40,350 +150 0.13% 5,084,100
2010-02-01 2010-01-28 124.000 40,200 +150 0.13% 4,984,800
2010-01-29 2010-01-27 126.000 40,050 +800 0.13% 5,046,300
2010-01-28 2010-01-26 138.000 39,250 -650 0.13% 5,416,500
2010-01-26 2010-01-22 148.000 39,900 +500 0.13% 5,905,200
2010-01-25 2010-01-21 148.000 39,400 +400 0.13% 5,831,200
2010-01-22 2010-01-20 148.000 39,000 +500 0.13% 5,772,000
2010-01-20 2010-01-18 150.000 38,500 +400 0.13% 5,775,000
2010-01-19 2010-01-15 156.000 38,100 +1,350 0.12% 5,943,600
2010-01-18 2010-01-14 152.000 36,750 +800 0.12% 5,586,000
2010-01-15 2010-01-13 158.000 35,950 +1,150 0.12% 5,680,100
2010-01-14 2010-01-12 160.000 34,800 +400 0.11% 5,568,000
2010-01-13 2010-01-11 160.000 34,400 +2,350 0.11% 5,504,000
2010-01-12 2010-01-08 166.000 32,050 +1,350 0.10% 5,320,300
2010-01-11 2010-01-07 162.000 30,700 +3,700 0.10% 4,973,400
2010-01-08 2010-01-06 160.000 27,000 +150 0.09% 4,320,000
2010-01-07 2010-01-05 164.000 26,850 +500 0.09% 4,403,400
2010-01-06 2010-01-04 164.000 26,350 +500 0.09% 4,321,400
2010-01-05 2009-12-31 170.000 25,850 +1,400 0.08% 4,394,500
2009-12-30 2009-12-28 170.000 24,450 -200 0.08% 4,156,500
2009-12-29 2009-12-24 176.000 24,650 -1,900 0.08% 4,338,400
2009-12-28 2009-12-22 160.000 26,550 +250 0.09% 4,248,000
2009-12-23 2009-12-21 168.000 26,300 +600 0.09% 4,418,400
2009-12-22 2009-12-18 174.000 25,700 -1,500 0.09% 4,471,800
2009-12-21 2009-12-17 174.000 27,200 -250 0.09% 4,732,800
2009-12-18 2009-12-16 182.000 27,450 +300 0.09% 4,995,900
2009-12-17 2009-12-15 182.000 27,150 -900 0.09% 4,941,300
2009-12-16 2009-12-14 184.000 28,050 -100 0.09% 5,161,200
2009-12-15 2009-12-11 174.000 28,150 -200 0.09% 4,898,100
2009-12-14 2009-12-10 176.000 28,350 +17,100 0.10% 4,989,600
2009-12-11 2009-12-09 178.000 11,250 -2,300 0.04% 2,002,500
2009-12-10 2009-12-08 176.000 13,550 +4,950 0.05% 2,384,800
2009-12-09 2009-12-07 186.000 8,600 +750 0.03% 1,599,600
2009-12-08 2009-12-04 190.000 7,850 +1,700 0.03% 1,491,500
2009-12-07 2009-12-03 178.000 6,150 -600 0.02% 1,094,700
2009-12-04 2009-12-02 168.000 6,750 -1,150 0.02% 1,134,000
2009-12-03 2009-12-01 158.000 7,900 -2,600 0.03% 1,248,200
2009-12-02 2009-11-30 142.000 10,500 -1,800 0.04% 1,491,000
2009-12-01 2009-11-27 134.000 12,300 -700 0.04% 1,648,200
2009-11-30 2009-11-26 134.000 13,000 -150 0.05% 1,742,000
2009-11-27 2009-11-25 134.000 13,150 +1,000 0.05% 1,762,100
2009-11-26 2009-11-24 136.000 12,150 -450 0.04% 1,652,400
2009-11-25 2009-11-23 138.000 12,600 +200 0.05% 1,738,800
2009-11-23 2009-11-19 138.000 12,400 +500 0.04% 1,711,200
2009-11-20 2009-11-18 144.000 11,900 +2,500 0.04% 1,713,600
2009-11-19 2009-11-17 142.000 9,400 +550 0.03% 1,334,800
2009-11-18 2009-11-16 140.000 8,850 +1,550 0.05% 1,239,000
2009-11-17 2009-11-13 138.000 7,300 +400 0.04% 1,007,400
2009-11-16 2009-11-12 132.000 6,900 +2,550 0.04% 910,800
2009-11-13 2009-11-11 126.000 4,350 -900 0.02% 548,100
2009-11-12 2009-11-10 126.000 5,250 +100 0.03% 661,500
2009-11-11 2009-11-09 122.000 5,150 -750 0.03% 628,300
2009-11-10 2009-11-06 128.000 5,900 -250 0.03% 755,200
2009-11-09 2009-11-05 126.000 6,150 -5,350 0.03% 774,900
2009-11-06 2009-11-04 126.000 11,500 -700 0.06% 1,449,000
2009-11-05 2009-11-03 124.000 12,200 +550 0.06% 1,512,800
2009-11-02 2009-10-29 122.000 11,650 +2,950 0.06% 1,421,300
2009-10-30 2009-10-28 128.000 8,700 +1,200 0.05% 1,113,600
2009-10-29 2009-10-27 130.000 7,500 -900 0.04% 975,000
2009-10-28 2009-10-23 128.000 8,400 +3,200 0.04% 1,075,200
2009-10-27 2009-10-22 122.000 5,200 +2,900 0.03% 634,400
2009-10-23 2009-10-21 122.000 2,300 +250 0.01% 280,600
2009-10-22 2009-10-20 110.000 2,050 -300 0.01% 225,500
2009-10-20 2009-10-16 102.000 2,350 +500 0.01% 239,700
2009-10-19 2009-10-15 100.000 1,850 -1,050 0.01% 185,000
2009-10-16 2009-10-14 102.000 2,900 +1,950 0.02% 295,800
2009-10-14 2009-10-12 94.000 950 +950 0.01% 89,300
2009-10-13 2009-10-09 96.000 0 -800
2009-10-12 2009-10-08 91.000 800 -150 0.00% 72,800
2009-10-09 2009-10-07 95.000 950 -50 0.01% 90,250
2009-10-08 2009-10-06 91.000 1,000 +750 0.01% 91,000
2009-10-05 2009-09-30 80.000 250 +250 0.00% 20,000
2009-10-02 2009-09-29 81.800 0 -16,450
2009-09-30 2009-09-28 81.800 16,450 +2,466 0.09% 1,345,610
2009-09-29 2009-09-25 86.788 13,984 +2,456 0.07% 1,213,641
2009-09-28 2009-09-24 87.785 11,528 +1,453 0.06% 1,011,990
2009-09-15 2009-09-11 75.815 10,075 -3,258 0.05% 763,832
2009-09-14 2009-09-10 68.832 13,333 -4,310 0.07% 917,733
2009-09-11 2009-09-09 65.839 17,643 -251 0.09% 1,161,598
2009-09-10 2009-09-08 62.846 17,894 +903 0.09% 1,124,572
2009-09-09 2009-09-07 56.861 16,991 +1,854 0.09% 966,125
2009-09-08 2009-09-04 45.888 15,137 -752 0.08% 694,604
2009-09-07 2009-09-03 44.691 15,889 +1,253 0.08% 710,091
2009-09-04 2009-09-02 45.489 14,636 +50 0.08% 665,774
2009-09-03 2009-09-01 47.484 14,586 +3,258 0.08% 692,600
2009-09-02 2009-08-31 49.878 11,328 +752 0.06% 565,019
2009-09-01 2009-08-28 52.871 10,576 -852 0.06% 559,161
2009-08-27 2009-08-25 54.866 11,428 -1,504 0.06% 627,007
2009-08-21 2009-08-19 57.859 12,932 +752 0.07% 748,227
2009-08-20 2009-08-18 59.854 12,180 +201 0.06% 729,018
2009-08-19 2009-08-17 61.849 11,979 +4,310 0.06% 740,887
2009-08-18 2009-08-14 59.854 7,669 +3,509 0.04% 459,018
2009-08-13 2009-08-11 56.861 4,160 -100 0.02% 236,542
2009-08-12 2009-08-10 54.866 4,260 +1,002 0.02% 233,729
2009-08-11 2009-08-07 69.829 3,258 +501 0.02% 227,504
2009-08-10 2009-08-06 74.817 2,757 +251 0.01% 206,271
2009-08-07 2009-08-05 74.817 2,506 +501 0.01% 187,492
2009-08-06 2009-08-04 79.805 2,005 -501 0.01% 160,009
2009-08-04 2009-07-31 75.815 2,506 -602 0.01% 189,991
2009-07-30 2009-07-28 71.824 3,108 -1,002 0.02% 223,230
2009-07-28 2009-07-24 71.824 4,110 -501 0.02% 295,198
2009-07-13 2009-07-09 72.822 4,611 -1,003 0.02% 335,782
2009-07-10 2009-07-08 69.829 5,614 +2,005 0.03% 392,022
2009-07-09 2009-07-07 65.839 3,609 -1,002 0.02% 237,613
2009-07-08 2009-07-06 52.871 4,611 +601 0.02% 243,787
2009-07-07 2009-07-03 51.873 4,010 +1,003 0.02% 208,011
2009-07-03 2009-06-30 54.866 3,007 +250 0.02% 164,982
2009-07-02 2009-06-29 61.849 2,757 +251 0.01% 170,517
2009-06-30 2009-06-26 59.854 2,506 +2,506 0.01% 149,993
2009-04-28 2009-04-24 17.264 0 -202
2009-04-09 2009-04-07 17.066 202 -1,310 0.00% 3,447
2009-04-06 2009-04-02 15.677 1,512 -201 0.01% 23,703
2009-04-02 2009-03-31 13.692 1,713 +1,511 0.01% 23,455
2009-03-27 2009-03-25 16.272 202 -1,511 0.00% 3,287
2009-03-06 2009-03-04 14.486 1,713 +1,511 0.01% 24,815
2009-02-16 2009-02-12 17.264 202 -1,007 0.00% 3,487
2009-01-13 2009-01-09 15.875 1,209 +1,007 0.01% 19,193
2008-12-05 2008-12-03 14.883 202 +202 0.00% 3,006
2008-10-09 2008-10-06 17.848 0 -714
2008-09-24 2008-09-22 23.536 714 -255 0.00% 16,805
2008-09-23 2008-09-19 28.439 969 -51 0.01% 27,558
2008-07-11 2008-07-09 36.284 1,020 +1,020 0.01% 37,010
2008-06-06 2008-06-04 39.619 0 -153
2008-06-05 2008-06-03 38.834 153 +153 0.00% 5,942
2008-06-04 2008-06-02 40.207 0 -7,903
2008-06-03 2008-05-30 37.963 7,903 -385 0.04% 300,021
2008-05-28 2008-05-26 40.955 8,288 +267 0.04% 339,436
2008-05-14 2008-05-09 43.012 8,021 +856 0.04% 345,001
2008-05-13 2008-05-08 45.817 7,165 +855 0.04% 328,281
2008-05-09 2008-05-07 45.817 6,310 -267 0.03% 289,108
2008-05-05 2008-04-30 37.589 6,577 +2,139 0.03% 247,223
2008-05-02 2008-04-29 39.272 4,438 +160 0.02% 174,289
2008-04-29 2008-04-25 40.394 4,278 +535 0.02% 172,806
2008-04-28 2008-04-24 41.890 3,743 +267 0.02% 156,795
2008-04-11 2008-04-09 38.898 3,476 +1,070 0.02% 135,210
2008-04-08 2008-04-03 37.402 2,406 -482 0.01% 89,989
2008-03-31 2008-03-27 35.532 2,888 -1,443 0.01% 102,616
2008-03-26 2008-03-20 41.142 4,331 +1,123 0.02% 178,187
2008-03-20 2008-03-18 46.752 3,208 -54 0.02% 149,982
2008-03-11 2008-03-07 53.298 3,262 -428 0.02% 173,857
2008-03-07 2008-03-05 59.843 3,690 -1,123 0.02% 220,821
2008-02-25 2008-02-21 63.583 4,813 -53 0.02% 306,026
2008-02-21 2008-02-19 67.323 4,866 +107 0.02% 327,596
2008-02-14 2008-02-12 58.908 4,759 -1,337 0.02% 280,343
2008-02-12 2008-02-06 56.103 6,096 -535 0.03% 342,003
2008-02-04 2008-01-31 55.168 6,631 -534 0.03% 365,818
2008-01-23 2008-01-21 72.934 7,165 +1,016 0.04% 522,571
2008-01-22 2008-01-18 78.544 6,149 -535 0.03% 482,967
2008-01-21 2008-01-17 78.544 6,684 +535 0.03% 524,989
2008-01-18 2008-01-16 72.934 6,149 +481 0.03% 448,470
2008-01-17 2008-01-15 75.739 5,668 +1,337 0.03% 429,288
2008-01-16 2008-01-14 86.024 4,331 +3,368 0.02% 372,572
2008-01-15 2008-01-11 86.960 963 +963 0.00% 83,742
2007-12-19 2007-12-17 82.284 0 -214
2007-12-17 2007-12-13 92.196 214 +214 0.00% 19,730
2007-12-13 2007-12-11 96.871 0 -11,443
2007-12-12 2007-12-10 92.163 11,443 -597 0.06% 1,054,624
2007-12-11 2007-12-07 89.266 12,040 +553 0.06% 1,074,765
2007-12-10 2007-12-06 86.550 11,487 -5,081 0.05% 994,202
2007-12-07 2007-12-05 92.888 16,568 +4,307 0.08% 1,538,961
2007-12-06 2007-12-04 92.888 12,261 +1,768 0.06% 1,138,894
2007-12-05 2007-12-03 83.291 10,493 +1,104 0.05% 873,972
2007-12-03 2007-11-29 73.332 9,389 +663 0.04% 688,517
2007-11-29 2007-11-27 73.332 8,726 +110 0.04% 639,897
2007-11-28 2007-11-26 73.694 8,616 +111 0.04% 634,951
2007-11-23 2007-11-21 73.151 8,505 -111 0.04% 622,151
2007-11-13 2007-11-09 70.254 8,616 -1,877 0.04% 605,310
2007-11-07 2007-11-05 72.427 10,493 +1,877 0.05% 759,976
2007-11-06 2007-11-02 74.238 8,616 -552 0.04% 639,631
2007-11-05 2007-11-01 75.324 9,168 +5,523 0.04% 690,570
2007-11-02 2007-10-31 72.246 3,645 -2,209 0.02% 263,336
2007-10-31 2007-10-29 76.229 5,854 -111 0.03% 446,247
2007-10-30 2007-10-26 70.978 5,965 -773 0.03% 423,386
2007-10-26 2007-10-24 66.090 6,738 +552 0.03% 445,312
2007-10-25 2007-10-23 67.538 6,186 +1,657 0.03% 417,791
2007-10-22 2007-10-17 70.254 4,529 +1,105 0.02% 318,181
2007-10-18 2007-10-16 73.875 3,424 +2,982 0.02% 252,950
2007-10-17 2007-10-15 76.954 442 -1,436 0.00% 34,013
2007-10-16 2007-10-12 68.806 1,878 +1,878 0.01% 129,217
2007-10-09 2007-10-05 74.509 0 -2,982
2007-10-08 2007-10-04 75.592 2,982 -11 0.01% 225,414
2007-10-02 2007-09-27 73.246 2,993 +1,663 0.01% 219,226
2007-09-28 2007-09-25 75.592 1,330 +111 0.01% 100,537
2007-09-27 2007-09-24 77.576 1,219 -1,109 0.01% 94,565
2007-09-24 2007-09-20 81.365 2,328 -111 0.01% 189,417
2007-09-21 2007-09-19 75.772 2,439 +1,220 0.01% 184,808
2007-09-14 2007-09-12 75.592 1,219 +110 0.01% 92,146
2007-09-12 2007-09-10 77.396 1,109 -110 0.01% 85,832
2007-09-07 2007-09-05 78.659 1,219 -1,663 0.01% 95,885
2007-09-06 2007-09-04 77.215 2,882 +554 0.01% 222,535
2007-09-05 2007-09-03 77.396 2,328 +111 0.01% 180,177
2007-09-04 2007-08-31 78.298 2,217 -554 0.01% 173,586
2007-09-03 2007-08-30 79.019 2,771 +332 0.01% 218,963
2007-08-31 2007-08-29 80.824 2,439 -111 0.01% 197,129
2007-08-30 2007-08-28 80.102 2,550 -111 0.01% 204,260
2007-08-29 2007-08-27 84.251 2,661 -110 0.01% 224,193
2007-08-28 2007-08-24 70.360 2,771 +1,108 0.01% 194,967
2007-08-27 2007-08-23 57.009 1,663 +111 0.01% 94,807
2007-08-23 2007-08-21 58.272 1,552 +665 0.01% 90,439
2007-08-22 2007-08-20 64.767 887 -998 0.00% 57,448
2007-08-21 2007-08-17 58.633 1,885 +1,442 0.01% 110,523
2007-07-19 2007-07-17 101.751 443 +443 0.00% 45,076
2007-07-17 2007-07-13 80.282 0 -776
2007-07-16 2007-07-12 79.200 776 -554 0.00% 61,459
2007-07-13 2007-07-11 73.066 1,330 -555 0.01% 97,178
2007-07-12 2007-07-10 68.375 1,885 +555 0.01% 128,887
2007-07-11 2007-07-09 62.061 1,330 +776 0.01% 82,541
2007-07-10 2007-07-06 59.535 554 +554 0.00% 32,983
2007-06-26 2007-06-22 63.685 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top