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: UOB KAY HIAN (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.630 2,327,897 +0 0.23% 1,466,575
2025-10-13 2025-10-09 0.650 2,327,897 +0 0.23% 1,513,133
2025-10-10 2025-10-08 0.660 2,327,897 +0 0.23% 1,536,412
2025-10-09 2025-10-06 0.650 2,327,897 +0 0.23% 1,513,133
2025-10-08 2025-10-03 0.630 2,327,897 +0 0.23% 1,466,575
2025-10-06 2025-10-02 0.650 2,327,897 +0 0.23% 1,513,133
2025-10-03 2025-09-30 0.660 2,327,897 +0 0.23% 1,536,412
2025-10-02 2025-09-29 0.690 2,327,897 +0 0.23% 1,606,249
2025-09-30 2025-09-26 0.670 2,327,897 +0 0.23% 1,559,691
2025-09-29 2025-09-25 0.680 2,327,897 +0 0.23% 1,582,970
2025-09-26 2025-09-24 0.680 2,327,897 +0 0.23% 1,582,970
2025-09-25 2025-09-23 0.690 2,327,897 +0 0.23% 1,606,249
2025-09-24 2025-09-22 0.730 2,327,897 +0 0.23% 1,699,365
2025-09-23 2025-09-19 0.680 2,327,897 +0 0.23% 1,582,970
2025-09-22 2025-09-18 0.700 2,327,897 -48,000 0.23% 1,629,528
2025-09-15 2025-09-11 0.700 2,375,897 +40,000 0.23% 1,663,128
2025-09-03 2025-09-01 0.640 2,335,897 -1,000 0.23% 1,494,974
2025-08-18 2025-08-14 0.720 2,336,897 -16,600 0.23% 1,682,566
2025-04-03 2025-04-01 0.670 2,353,497 -214,000 0.23% 1,576,843
2025-01-24 2025-01-22 0.510 2,567,497 -20,800 0.25% 1,309,423
2024-10-04 2024-10-02 0.690 2,588,297 -20,000 0.25% 1,785,925
2024-09-20 2024-09-17 0.570 2,608,297 +16,600 0.26% 1,486,729
2024-06-27 2024-06-25 0.660 2,591,697 -15,000 0.25% 1,710,520
2024-05-24 2024-05-22 0.570 2,606,697 -15,000 0.25% 1,485,817
2024-05-03 2024-04-30 0.520 2,621,697 -500 0.45% 1,363,282
2024-05-02 2024-04-29 0.530 2,622,197 -56,000 0.45% 1,389,764
2024-04-24 2024-04-22 0.490 2,678,197 -4,000 0.46% 1,312,317
2024-03-22 2024-03-20 0.610 2,682,197 -50,000 0.47% 1,636,140
2024-02-23 2024-02-21 0.570 2,732,197 -100,000 0.47% 1,557,352
2024-02-20 2024-02-16 0.540 2,832,197 -5,400 0.49% 1,529,386
2024-01-10 2024-01-08 0.680 2,837,597 -17,000 0.59% 1,929,566
2023-11-15 2023-11-13 1.060 2,854,597 -10,000 0.59% 3,025,873
2023-11-10 2023-11-08 1.060 2,864,597 +10,000 0.60% 3,036,473
2023-11-07 2023-11-03 1.060 2,854,597 +15,000 0.59% 3,025,873
2023-11-06 2023-11-02 1.320 2,839,597 -15,000 0.59% 3,748,268
2023-11-03 2023-11-01 0.780 2,854,597 -2,400 0.59% 2,226,586
2023-09-28 2023-09-26 1.180 2,856,997 -10,000 0.59% 3,371,256
2023-09-18 2023-09-14 1.580 2,866,997 +10,000 0.60% 4,529,855
2023-09-15 2023-09-13 1.740 2,856,997 +12,000 0.59% 4,971,175
2023-09-13 2023-09-11 1.880 2,844,997 -40,000 0.59% 5,348,594
2023-09-11 2023-09-06 1.860 2,884,997 +10,000 0.60% 5,366,094
2023-09-07 2023-09-05 1.900 2,874,997 -9,000 0.60% 5,462,494
2023-08-22 2023-08-18 1.960 2,883,997 +26,200 0.60% 5,652,634
2023-08-17 2023-08-15 2.080 2,857,797 -400 0.59% 5,944,218
2023-08-03 2023-08-01 2.340 2,858,197 +21,600 0.59% 6,688,181
2023-07-21 2023-07-19 2.700 2,836,597 +5,000 0.59% 7,658,812
2023-07-20 2023-07-18 2.880 2,831,597 +10,000 0.59% 8,154,999
2023-07-18 2023-07-13 3.340 2,821,597 +10,000 0.59% 9,424,134
2023-07-13 2023-07-11 3.480 2,811,597 +1,600 0.58% 9,784,358
2023-07-05 2023-07-03 3.100 2,809,997 -200 0.58% 8,710,991
2023-06-21 2023-06-19 2.480 2,810,197 -21,200 0.58% 6,969,289
2023-06-07 2023-06-05 2.440 2,831,397 +10,000 0.59% 6,908,609
2023-06-05 2023-06-01 1.900 2,821,397 -50,000 0.59% 5,360,654
2023-05-23 2023-05-19 1.960 2,871,397 +18,200 0.60% 5,627,938
2023-05-22 2023-05-18 2.160 2,853,197 +23,200 0.59% 6,162,906
2023-05-19 2023-05-17 2.200 2,829,997 +15,000 0.59% 6,225,993
2023-04-24 2023-04-20 2.380 2,814,997 +21,200 0.59% 6,699,693
2023-04-19 2023-04-17 2.500 2,793,797 +20,000 0.58% 6,984,492
2023-04-06 2023-04-03 2.980 2,773,797 -800 0.58% 8,265,915
2023-03-30 2023-03-28 2.780 2,774,597 +24,000 0.58% 7,713,380
2023-03-28 2023-03-24 2.860 2,750,597 -5,000 0.57% 7,866,707
2023-03-21 2023-03-17 2.840 2,755,597 -19,400 0.57% 7,825,895
2023-03-20 2023-03-16 2.640 2,774,997 +19,400 0.58% 7,325,992
2023-03-15 2023-03-13 3.140 2,755,597 +14,200 0.57% 8,652,575
2023-03-13 2023-03-09 3.200 2,741,397 +2,600 0.57% 8,772,470
2023-02-21 2023-02-17 3.480 2,738,797 +14,000 0.57% 9,531,014
2023-02-20 2023-02-16 3.540 2,724,797 -4,600 0.57% 9,645,781
2023-02-17 2023-02-15 3.820 2,729,397 +21,600 0.57% 10,426,297
2023-02-16 2023-02-14 4.000 2,707,797 +12,800 0.56% 10,831,188
2023-02-14 2023-02-10 4.020 2,694,997 +7,400 0.56% 10,833,888
2023-02-13 2023-02-09 4.260 2,687,597 -50,000 0.56% 11,449,163
2023-02-08 2023-02-06 4.160 2,737,597 -5,000 0.57% 11,388,404
2023-02-07 2023-02-03 4.080 2,742,597 -5,000 0.57% 11,189,796
2023-02-03 2023-02-01 4.320 2,747,597 +6,000 0.57% 11,869,619
2023-01-31 2023-01-27 4.220 2,741,597 +15,000 0.57% 11,569,539
2023-01-20 2023-01-18 4.400 2,726,597 +5,000 0.57% 11,997,027
2023-01-19 2023-01-17 4.240 2,721,597 +15,000 0.57% 11,539,571
2023-01-18 2023-01-16 4.580 2,706,597 +25,000 0.56% 12,396,214
2023-01-17 2023-01-13 4.680 2,681,597 +16,000 0.56% 12,549,874
2023-01-16 2023-01-12 4.660 2,665,597 +84,800 0.55% 12,421,682
2023-01-13 2023-01-11 5.100 2,580,797 -25,000 0.54% 13,162,065
2023-01-12 2023-01-10 4.760 2,605,797 +25,000 0.54% 12,403,594
2023-01-09 2023-01-05 4.860 2,580,797 +100,000 0.54% 12,542,673
2022-12-22 2022-12-20 4.760 2,480,797 -4,000 0.52% 11,808,594
2022-12-16 2022-12-14 4.960 2,484,797 +4,000 0.52% 12,324,593
2022-12-12 2022-12-08 5.200 2,480,797 +10,000 0.52% 12,900,144
2022-12-08 2022-12-06 5.700 2,470,797 +46,000 0.51% 14,083,543
2022-11-28 2022-11-24 5.400 2,424,797 +5,000 0.50% 13,093,904
2022-11-22 2022-11-18 5.600 2,419,797 -5,000 0.50% 13,550,863
2022-11-17 2022-11-15 5.500 2,424,797 +5,000 0.50% 13,336,383
2022-11-16 2022-11-14 5.200 2,419,797 -5,000 0.50% 12,582,944
2022-11-15 2022-11-11 5.200 2,424,797 +5,000 0.50% 12,608,944
2022-11-09 2022-11-07 4.500 2,419,797 -6,000 0.50% 10,889,086
2022-11-08 2022-11-04 4.240 2,425,797 +6,000 0.50% 10,285,379
2022-10-26 2022-10-24 6.100 2,419,797 -2,800 0.50% 14,760,762
2022-10-25 2022-10-21 6.300 2,422,597 -59,600 0.50% 15,262,361
2022-10-24 2022-10-20 5.500 2,482,197 +13,000 0.52% 13,652,083
2022-10-21 2022-10-19 4.640 2,469,197 +9,200 0.51% 11,457,074
2022-10-20 2022-10-18 5.400 2,459,997 +6,800 0.51% 13,283,984
2022-10-19 2022-10-17 5.100 2,453,197 -16,600 0.51% 12,511,305
2022-10-17 2022-10-13 3.620 2,469,797 -6,000 0.51% 8,940,665
2022-10-14 2022-10-12 3.700 2,475,797 +8,600 0.51% 9,160,449
2022-10-13 2022-10-11 3.920 2,467,197 +6,000 0.51% 9,671,412
2022-10-06 2022-10-03 4.140 2,461,197 -6,000 0.51% 10,189,356
2022-10-05 2022-09-30 4.420 2,467,197 +6,000 0.51% 10,905,011
2022-09-27 2022-09-23 4.720 2,461,197 +800 0.51% 11,616,850
2022-09-26 2022-09-22 4.740 2,460,397 +6,800 0.51% 11,662,282
2022-09-21 2022-09-19 5.200 2,453,597 +14,200 0.51% 12,758,704
2022-09-20 2022-09-16 5.700 2,439,397 +8,800 0.51% 13,904,563
2022-09-16 2022-09-14 5.800 2,430,597 +41,400 0.51% 14,097,463
2022-09-15 2022-09-13 6.200 2,389,197 +2,800 0.50% 14,813,021
2022-09-06 2022-09-02 6.700 2,386,397 -4,000 0.50% 15,988,860
2022-09-01 2022-08-30 6.700 2,390,397 -5,000 0.50% 16,015,660
2022-08-30 2022-08-26 6.600 2,395,397 +3,000 0.50% 15,809,620
2022-08-26 2022-08-24 6.500 2,392,397 -31,600 0.50% 15,550,580
2022-08-25 2022-08-23 6.600 2,423,997 -8,000 0.50% 15,998,380
2022-08-24 2022-08-22 6.600 2,431,997 +8,000 0.51% 16,051,180
2022-08-18 2022-08-16 6.700 2,423,997 -5,000 0.50% 16,240,780
2022-08-10 2022-08-08 6.600 2,428,997 -4,200 0.50% 16,031,380
2022-08-09 2022-08-05 6.500 2,433,197 -14,000 0.50% 15,815,780
2022-08-05 2022-08-03 6.400 2,447,197 -10,000 0.51% 15,662,061
2022-08-04 2022-08-02 6.100 2,457,197 +20,000 0.51% 14,988,902
2022-08-03 2022-08-01 6.300 2,437,197 +36,200 0.61% 15,354,341
2022-07-27 2022-07-25 7.000 2,400,997 -24,600 0.60% 16,806,979
2022-07-26 2022-07-22 6.200 2,425,597 +2,000 0.61% 15,038,701
2022-07-19 2022-07-15 6.200 2,423,597 +24,600 0.61% 15,026,301
2022-07-06 2022-07-04 6.600 2,398,997 -2,400 0.60% 15,833,380
2022-06-28 2022-06-24 7.200 2,401,397 +15,000 0.60% 17,290,058
2022-06-27 2022-06-23 7.400 2,386,397 +2,400 0.60% 17,659,338
2022-06-21 2022-06-17 6.300 2,383,997 +6,600 0.60% 15,019,181
2022-06-14 2022-06-10 6.600 2,377,397 -4,000 0.60% 15,690,820
2022-05-31 2022-05-27 6.400 2,381,397 -600 0.60% 15,240,941
2022-05-19 2022-05-17 6.800 2,381,997 +5,000 0.60% 16,197,580
2022-05-12 2022-05-10 6.600 2,376,997 -5,000 0.60% 15,688,180
2022-05-05 2022-05-03 6.900 2,381,997 -15,000 0.60% 16,435,779
2022-05-04 2022-04-29 7.100 2,396,997 -7,400 0.60% 17,018,679
2022-04-29 2022-04-27 6.700 2,404,397 +5,000 0.60% 16,109,460
2022-04-27 2022-04-25 6.700 2,399,397 -5,000 0.60% 16,075,960
2022-04-26 2022-04-22 6.800 2,404,397 +10,000 0.60% 16,349,900
2022-04-25 2022-04-21 6.700 2,394,397 +7,400 0.60% 16,042,460
2022-04-14 2022-04-12 7.100 2,386,997 +11,600 0.60% 16,947,679
2022-03-24 2022-03-22 7.000 2,375,397 -5,000 0.60% 16,627,779
2022-03-21 2022-03-17 7.200 2,380,397 -26,800 0.60% 17,138,858
2022-03-18 2022-03-16 6.500 2,407,197 +3,400 0.60% 15,646,780
2022-03-17 2022-03-15 6.300 2,403,797 +14,000 0.60% 15,143,921
2022-03-16 2022-03-14 7.000 2,389,797 +12,200 0.60% 16,728,579
2022-03-15 2022-03-11 7.300 2,377,597 -12,600 0.60% 17,356,458
2022-03-14 2022-03-10 7.500 2,390,197 +5,000 0.60% 17,926,477
2022-03-10 2022-03-08 7.500 2,385,197 +6,800 0.60% 17,888,977
2022-03-09 2022-03-07 7.800 2,378,397 -5,000 0.60% 18,551,497
2022-02-28 2022-02-24 8.000 2,383,397 -5,000 0.60% 19,067,176
2022-02-25 2022-02-23 8.300 2,388,397 +10,000 0.60% 19,823,695
2022-02-23 2022-02-21 8.700 2,378,397 +5,000 0.60% 20,692,054
2022-02-21 2022-02-17 8.900 2,373,397 -5,000 0.59% 21,123,233
2022-02-18 2022-02-16 9.000 2,378,397 +5,000 0.60% 21,405,573
2022-02-16 2022-02-14 9.000 2,373,397 -5,000 0.59% 21,360,573
2022-02-14 2022-02-10 9.200 2,378,397 -5,000 0.60% 21,881,252
2022-02-07 2022-01-31 9.200 2,383,397 -5,000 0.60% 21,927,252
2022-01-27 2022-01-25 8.900 2,388,397 +5,000 0.60% 21,256,733
2022-01-26 2022-01-24 9.300 2,383,397 -10,000 0.60% 22,165,592
2022-01-24 2022-01-20 9.000 2,393,397 +13,000 0.60% 21,540,573
2022-01-21 2022-01-19 9.100 2,380,397 -13,000 0.60% 21,661,613
2022-01-18 2022-01-14 9.100 2,393,397 +19,000 0.60% 21,779,913
2022-01-17 2022-01-13 8.800 2,374,397 +4,000 0.59% 20,894,694
2022-01-14 2022-01-12 8.700 2,370,397 -3,000 0.59% 20,622,454
2022-01-11 2022-01-07 8.300 2,373,397 -10,000 0.59% 19,699,195
2022-01-10 2022-01-06 7.900 2,383,397 +4,600 0.60% 18,828,836
2022-01-04 2021-12-31 9.000 2,378,797 -15,000 0.60% 21,409,173
2021-12-29 2021-12-24 9.300 2,393,797 -6,200 0.60% 22,262,312
2021-12-28 2021-12-22 9.400 2,399,997 +10,000 0.60% 22,559,972
2021-12-20 2021-12-16 10.000 2,389,997 +5,000 0.60% 23,899,970
2021-12-17 2021-12-15 10.200 2,384,997 -5,000 0.60% 24,326,969
2021-12-15 2021-12-13 10.000 2,389,997 +5,000 0.60% 23,899,970
2021-12-14 2021-12-10 10.600 2,384,997 -5,000 0.60% 25,280,968
2021-12-13 2021-12-09 10.400 2,389,997 +10,000 0.60% 24,855,969
2021-12-10 2021-12-08 10.400 2,379,997 -13,600 0.60% 24,751,969
2021-12-08 2021-12-06 9.500 2,393,597 +8,600 0.60% 22,739,171
2021-12-01 2021-11-29 9.900 2,384,997 +5,000 0.60% 23,611,470
2021-11-30 2021-11-26 10.000 2,379,997 +3,000 0.60% 23,799,970
2021-11-25 2021-11-23 10.400 2,376,997 +15,000 0.60% 24,720,769
2021-11-22 2021-11-18 10.800 2,361,997 +5,000 0.59% 25,509,568
2021-11-19 2021-11-17 10.800 2,356,997 -10,000 0.59% 25,455,568
2021-11-18 2021-11-16 10.600 2,366,997 -9,000 0.59% 25,090,168
2021-11-17 2021-11-15 10.600 2,375,997 +4,400 0.60% 25,185,568
2021-11-16 2021-11-12 10.600 2,371,597 +22,000 0.59% 25,138,928
2021-11-15 2021-11-11 11.000 2,349,597 -4,000 0.59% 25,845,567
2021-11-12 2021-11-10 10.600 2,353,597 -6,000 0.59% 24,948,128
2021-11-11 2021-11-09 11.000 2,359,597 +4,000 0.59% 25,955,567
2021-11-10 2021-11-08 11.200 2,355,597 +5,000 0.59% 26,382,686
2021-11-09 2021-11-05 10.600 2,350,597 -5,000 0.59% 24,916,328
2021-11-08 2021-11-04 11.000 2,355,597 -5,000 0.59% 25,911,567
2021-11-04 2021-11-02 10.600 2,360,597 +6,000 0.59% 25,022,328
2021-11-03 2021-11-01 10.800 2,354,597 +23,000 0.59% 25,429,648
2021-11-02 2021-10-29 10.800 2,331,597 -8,000 0.58% 25,181,248
2021-11-01 2021-10-28 11.200 2,339,597 -1,200 0.59% 26,203,486
2021-10-29 2021-10-27 11.800 2,340,797 +23,200 0.59% 27,621,405
2021-10-27 2021-10-25 11.400 2,317,597 +8,000 0.58% 26,420,606
2021-10-26 2021-10-22 10.800 2,309,597 +2,000 0.58% 24,943,648
2021-10-22 2021-10-20 11.600 2,307,597 -1,067,000 0.58% 26,768,125
2021-10-21 2021-10-19 11.000 3,374,597 -10,000 0.85% 37,120,567
2021-10-20 2021-10-18 10.000 3,384,597 +4,000 0.85% 33,845,970
2021-10-19 2021-10-15 10.600 3,380,597 +5,000 0.85% 35,834,328
2021-10-18 2021-10-12 10.600 3,375,597 -5,000 0.85% 35,781,328
2021-10-15 2021-10-11 10.600 3,380,597 +16,000 0.85% 35,834,328
2021-10-12 2021-10-08 11.400 3,364,597 -6,000 0.84% 38,356,406
2021-10-11 2021-10-07 11.200 3,370,597 +8,000 0.84% 37,750,686
2021-10-08 2021-10-06 11.600 3,362,597 -2,000 0.84% 39,006,125
2021-10-07 2021-10-05 12.000 3,364,597 -2,600 0.84% 40,375,164
2021-10-05 2021-09-30 10.200 3,367,197 +5,000 0.84% 34,345,409
2021-09-30 2021-09-28 10.400 3,362,197 +5,000 0.84% 34,966,849
2021-09-29 2021-09-27 10.400 3,357,197 -5,000 0.84% 34,914,849
2021-09-28 2021-09-24 11.000 3,362,197 +20,000 0.84% 36,984,167
2021-09-27 2021-09-23 11.600 3,342,197 -5,000 0.84% 38,769,485
2021-09-24 2021-09-21 11.600 3,347,197 +50,000 0.84% 38,827,485
2021-09-23 2021-09-20 11.400 3,297,197 +59,400 0.83% 37,588,046
2021-09-21 2021-09-17 12.000 3,237,797 +68,200 0.81% 38,853,564
2021-09-20 2021-09-16 11.800 3,169,597 +45,000 0.79% 37,401,245
2021-09-17 2021-09-15 12.400 3,124,597 -5,000 0.78% 38,745,003
2021-09-16 2021-09-14 11.600 3,129,597 +6,000 0.78% 36,303,325
2021-09-15 2021-09-13 10.800 3,123,597 +4,000 0.78% 33,734,848
2021-09-14 2021-09-10 11.800 3,119,597 -20,000 0.78% 36,811,245
2021-09-10 2021-09-08 11.000 3,139,597 -16,000 0.79% 34,535,567
2021-09-09 2021-09-07 10.600 3,155,597 +1,000 0.79% 33,449,328
2021-09-08 2021-09-06 10.800 3,154,597 +6,400 0.79% 34,069,648
2021-09-02 2021-08-31 9.700 3,148,197 +40,000 0.79% 30,537,511
2021-09-01 2021-08-30 9.300 3,108,197 -5,000 0.78% 28,906,232
2021-08-31 2021-08-27 8.800 3,113,197 +152,800 0.78% 27,396,134
2021-08-30 2021-08-26 8.800 2,960,397 +201,000 0.74% 26,051,494
2021-08-27 2021-08-25 9.200 2,759,397 -5,000 0.69% 25,386,452
2021-08-26 2021-08-24 9.500 2,764,397 +37,800 0.69% 26,261,771
2021-08-25 2021-08-23 9.000 2,726,597 +50,000 0.68% 24,539,373
2021-08-19 2021-08-17 8.000 2,676,597 -5,000 0.67% 21,412,776
2021-08-16 2021-08-12 8.200 2,681,597 +75,000 0.67% 21,989,095
2021-08-13 2021-08-11 8.400 2,606,597 +31,800 0.65% 21,895,415
2021-08-12 2021-08-10 8.200 2,574,797 +27,400 0.65% 21,113,335
2021-08-11 2021-08-09 8.100 2,547,397 +55,600 0.64% 20,633,916
2021-08-06 2021-08-04 7.500 2,491,797 +15,000 0.62% 18,688,477
2021-08-05 2021-08-03 7.500 2,476,797 -4,000 0.62% 18,575,977
2021-08-04 2021-08-02 7.700 2,480,797 +27,400 0.62% 19,102,137
2021-08-03 2021-07-30 7.400 2,453,397 +25,000 0.61% 18,155,138
2021-08-02 2021-07-29 7.100 2,428,397 -8,600 0.61% 17,241,619
2021-07-30 2021-07-28 6.700 2,436,997 +5,000 0.61% 16,327,880
2021-07-29 2021-07-27 6.600 2,431,997 +101,600 0.61% 16,051,180
2021-07-28 2021-07-26 7.600 2,330,397 +6,600 0.58% 17,711,017
2021-07-27 2021-07-23 7.900 2,323,797 -5,000 0.58% 18,357,996
2021-07-26 2021-07-22 8.100 2,328,797 +400 0.58% 18,863,256
2021-07-22 2021-07-20 8.200 2,328,397 -3,000 0.58% 19,092,855
2021-07-21 2021-07-19 8.400 2,331,397 +13,000 0.58% 19,583,735
2021-07-20 2021-07-16 8.900 2,318,397 -91,200 0.58% 20,633,733
2021-07-19 2021-07-15 8.100 2,409,597 +15,000 0.60% 19,517,736
2021-07-16 2021-07-14 8.300 2,394,597 +6,000 0.60% 19,875,155
2021-07-15 2021-07-13 8.400 2,388,597 -13,600 0.60% 20,064,215
2021-07-13 2021-07-09 8.200 2,402,197 +5,000 0.60% 19,698,015
2021-07-07 2021-07-05 8.200 2,397,197 +5,000 0.60% 19,657,015
2021-07-06 2021-07-02 8.200 2,392,197 -5,000 0.60% 19,616,015
2021-07-05 2021-06-30 8.400 2,397,197 -25,000 0.60% 20,136,455
2021-07-02 2021-06-29 8.500 2,422,197 -3,400 0.61% 20,588,674
2021-06-11 2021-06-09 9.200 2,425,597 +5,000 0.61% 22,315,492
2021-06-08 2021-06-04 9.500 2,420,597 -5,000 0.61% 22,995,671
2021-06-03 2021-06-01 9.000 2,425,597 +5,000 0.61% 21,830,373
2021-06-02 2021-05-31 9.400 2,420,597 -2,200 0.61% 22,753,612
2021-05-31 2021-05-27 9.500 2,422,797 -5,000 0.61% 23,016,571
2021-05-25 2021-05-21 8.700 2,427,797 -76,000 0.61% 21,121,834
2021-05-24 2021-05-20 9.200 2,503,797 -5,000 0.63% 23,034,932
2021-05-20 2021-05-17 8.300 2,508,797 -5,000 0.63% 20,823,015
2021-05-18 2021-05-14 8.700 2,513,797 +15,000 0.63% 21,870,034
2021-05-10 2021-05-06 9.400 2,498,797 -1,400 0.63% 23,488,692
2021-05-06 2021-05-04 9.700 2,500,197 -10,000 0.63% 24,251,911
2021-05-04 2021-04-30 9.200 2,510,197 -2,000 0.63% 23,093,812
2021-05-03 2021-04-29 9.500 2,512,197 +5,000 0.63% 23,865,871
2021-04-30 2021-04-28 9.600 2,507,197 +4,000 0.63% 24,069,091
2021-04-23 2021-04-21 9.900 2,503,197 -200 0.63% 24,781,650
2021-04-22 2021-04-20 9.900 2,503,397 -5,000 0.63% 24,783,630
2021-04-20 2021-04-16 10.200 2,508,397 +5,000 0.63% 25,585,649
2021-04-13 2021-04-09 9.900 2,503,397 -5,000 0.63% 24,783,630
2021-04-07 2021-03-31 10.000 2,508,397 +9,800 0.63% 25,083,970
2021-03-29 2021-03-25 9.800 2,498,597 +60,000 0.63% 24,486,251
2021-03-25 2021-03-23 10.000 2,438,597 -5,000 0.61% 24,385,970
2021-03-24 2021-03-22 10.200 2,443,597 +4,000 0.61% 24,924,689
2021-03-18 2021-03-16 10.000 2,439,597 -1,600 0.61% 24,395,970
2021-03-16 2021-03-12 9.900 2,441,197 -6,000 0.61% 24,167,850
2021-03-15 2021-03-11 10.400 2,447,197 +2,200 0.61% 25,450,849
2021-03-09 2021-03-05 10.600 2,444,997 +4,200 0.61% 25,916,968
2021-03-08 2021-03-04 10.000 2,440,797 -5,800 0.61% 24,407,970
2021-03-05 2021-03-03 10.200 2,446,597 +2,400 0.61% 24,955,289
2021-03-04 2021-03-02 9.900 2,444,197 -382,000 0.61% 24,197,550
2021-03-03 2021-03-01 10.000 2,826,197 -820,400 0.71% 28,261,970
2021-03-02 2021-02-26 10.200 3,646,597 -4,000 0.91% 37,195,289
2021-03-01 2021-02-25 10.600 3,650,597 -42,200 0.91% 38,696,328
2021-02-26 2021-02-24 10.000 3,692,797 -19,000 0.93% 36,927,970
2021-02-23 2021-02-19 11.800 3,711,797 +6,000 0.93% 43,799,205
2021-02-22 2021-02-18 13.000 3,705,797 -145,000 0.93% 48,175,361
2021-02-19 2021-02-17 14.200 3,850,797 +4,600 0.96% 54,681,317
2021-02-18 2021-02-16 14.000 3,846,197 +168,200 0.96% 53,846,758
2021-02-17 2021-02-11 13.200 3,677,997 -154,000 0.92% 48,549,560
2021-02-16 2021-02-09 11.800 3,831,997 +75,250 0.96% 45,217,565
2021-02-10 2021-02-08 10.600 3,756,747 +19,000 0.94% 39,821,518
2021-02-09 2021-02-05 10.800 3,737,747 +10,000 0.94% 40,367,668
2021-02-08 2021-02-04 11.200 3,727,747 +8,000 0.93% 41,750,766
2021-02-05 2021-02-03 11.600 3,719,747 -1,800 0.93% 43,149,065
2021-02-04 2021-02-02 11.600 3,721,547 +81,000 0.93% 43,169,945
2021-02-03 2021-02-01 11.600 3,640,547 +4,000 0.91% 42,230,345
2021-02-02 2021-01-29 11.200 3,636,547 -23,000 0.93% 40,729,326
2021-02-01 2021-01-28 11.400 3,659,547 +11,600 0.93% 41,718,836
2021-01-29 2021-01-27 11.600 3,647,947 -2,000 0.93% 42,316,185
2021-01-26 2021-01-22 12.600 3,649,947 -600 0.93% 45,989,332
2021-01-21 2021-01-19 12.800 3,650,547 +10,000 0.98% 46,727,002
2021-01-20 2021-01-18 13.400 3,640,547 -10,000 0.97% 48,783,330
2021-01-19 2021-01-15 12.000 3,650,547 +13,400 0.98% 43,806,564
2021-01-18 2021-01-14 12.800 3,637,147 +11,000 0.97% 46,555,482
2021-01-15 2021-01-13 13.600 3,626,147 +321,400 0.97% 49,315,599
2021-01-14 2021-01-12 13.400 3,304,747 +78,200 0.88% 44,283,610
2021-01-13 2021-01-11 13.400 3,226,547 +8,000 0.86% 43,235,730
2021-01-12 2021-01-08 14.200 3,218,547 -335,000 0.86% 45,703,367
2021-01-11 2021-01-07 14.800 3,553,547 -15,800 0.95% 52,592,496
2021-01-07 2021-01-05 15.000 3,569,347 -4,200 0.96% 53,540,205
2021-01-06 2021-01-04 14.400 3,573,547 +31,400 0.96% 51,459,077
2021-01-05 2020-12-31 15.400 3,542,147 +146,800 0.95% 54,549,064
2021-01-04 2020-12-29 15.800 3,395,347 -253,000 0.91% 53,646,483
2020-12-30 2020-12-28 14.800 3,648,347 +4,000 0.98% 53,995,536
2020-12-29 2020-12-24 15.200 3,644,347 +375,600 1.00% 55,394,074
2020-12-28 2020-12-22 14.000 3,268,747 +2,200 0.90% 45,762,458
2020-12-23 2020-12-21 13.800 3,266,547 -7,800 0.90% 45,078,349
2020-12-22 2020-12-18 13.600 3,274,347 -200 0.91% 44,531,119
2020-12-18 2020-12-16 13.800 3,274,547 -26,600 0.91% 45,188,749
2020-12-17 2020-12-15 14.200 3,301,147 -55,600 0.92% 46,876,287
2020-12-16 2020-12-14 13.400 3,356,747 -4,200 0.93% 44,980,410
2020-12-15 2020-12-11 13.200 3,360,947 +41,600 0.94% 44,364,500
2020-12-14 2020-12-10 14.400 3,319,347 +72,600 0.93% 47,798,597
2020-12-11 2020-12-09 16.200 3,246,747 -27,200 0.91% 52,597,301
2020-12-10 2020-12-08 11.600 3,273,947 +11,000 0.91% 37,977,785
2020-12-09 2020-12-07 11.000 3,262,947 -33,000 0.91% 35,892,417
2020-12-08 2020-12-04 11.400 3,295,947 -209,000 0.92% 37,573,796
2020-12-07 2020-12-03 10.200 3,504,947 +1,000 0.98% 35,750,459
2020-12-04 2020-12-02 10.200 3,503,947 -3,000 0.98% 35,740,259
2020-12-03 2020-12-01 11.000 3,506,947 +10,000 0.98% 38,576,417
2020-12-02 2020-11-30 11.800 3,496,947 -16,000 0.98% 41,263,975
2020-12-01 2020-11-27 11.800 3,512,947 -8,400 0.98% 41,452,775
2020-11-30 2020-11-26 11.600 3,521,347 +15,000 0.98% 40,847,625
2020-11-27 2020-11-25 11.200 3,506,347 +41,400 0.98% 39,271,086
2020-11-26 2020-11-24 11.800 3,464,947 +600 0.97% 40,886,375
2020-11-25 2020-11-23 11.200 3,464,347 +24,600 0.97% 38,800,686
2020-11-23 2020-11-19 11.000 3,439,747 +18,000 0.96% 37,837,217
2020-11-20 2020-11-18 11.000 3,421,747 -1,000 0.95% 37,639,217
2020-11-19 2020-11-17 10.200 3,422,747 -12,000 0.95% 34,912,019
2020-11-18 2020-11-16 10.000 3,434,747 -9,000 0.96% 34,347,470
2020-11-17 2020-11-13 9.700 3,443,747 +9,000 0.96% 33,404,346
2020-11-16 2020-11-12 9.300 3,434,747 +5,000 0.96% 31,943,147
2020-11-13 2020-11-11 8.900 3,429,747 +26,000 0.96% 30,524,748
2020-11-12 2020-11-10 9.500 3,403,747 +1,000 0.95% 32,335,596
2020-11-11 2020-11-09 10.200 3,402,747 -20,000 0.95% 34,708,019
2020-11-10 2020-11-06 9.500 3,422,747 -22,000 0.95% 32,516,096
2020-11-09 2020-11-05 9.200 3,444,747 -600 0.96% 31,691,672
2020-11-04 2020-11-02 8.900 3,445,347 -6,000 0.96% 30,663,588
2020-11-03 2020-10-30 8.600 3,451,347 +31,000 0.96% 29,681,584
2020-11-02 2020-10-29 9.200 3,420,347 -5,000 0.95% 31,467,192
2020-10-30 2020-10-28 8.900 3,425,347 +17,600 0.96% 30,485,588
2020-10-29 2020-10-27 8.600 3,407,747 +6,000 0.95% 29,306,624
2020-10-28 2020-10-23 8.800 3,401,747 +6,000 0.95% 29,935,374
2020-10-27 2020-10-22 8.700 3,395,747 +4,400 0.95% 29,542,999
2020-10-22 2020-10-20 9.100 3,391,347 +6,000 0.95% 30,861,258
2020-10-21 2020-10-19 8.800 3,385,347 +6,000 0.94% 29,791,054
2020-10-19 2020-10-15 8.900 3,379,347 +2,000 0.94% 30,076,188
2020-10-14 2020-10-09 9.300 3,377,347 +20,000 0.94% 31,409,327
2020-10-09 2020-10-07 8.500 3,357,347 -3,200 0.94% 28,537,449
2020-10-05 2020-09-29 8.400 3,360,547 -5,000 0.94% 28,228,595
2020-09-29 2020-09-25 8.700 3,365,547 +5,000 0.94% 29,280,259
2020-09-24 2020-09-22 10.000 3,360,547 -4,800 0.94% 33,605,470
2020-09-23 2020-09-21 9.500 3,365,347 -5,000 0.94% 31,970,796
2020-09-22 2020-09-18 10.800 3,370,347 -26,800 0.94% 36,399,748
2020-09-21 2020-09-17 11.000 3,397,147 -60,200 0.95% 37,368,617
2020-09-18 2020-09-16 8.400 3,457,347 -8,600 0.96% 29,041,715
2020-09-17 2020-09-15 8.600 3,465,947 -800 0.97% 29,807,144
2020-09-15 2020-09-11 8.600 3,466,747 -5,000 0.97% 29,814,024
2020-09-14 2020-09-10 8.400 3,471,747 -5,000 0.97% 29,162,675
2020-09-10 2020-09-08 8.800 3,476,747 -6,600 0.97% 30,595,374
2020-09-09 2020-09-07 8.800 3,483,347 +1,000 0.97% 30,653,454
2020-09-08 2020-09-04 8.900 3,482,347 +10,000 0.97% 30,992,888
2020-09-07 2020-09-03 8.900 3,472,347 -8,400 0.97% 30,903,888
2020-09-04 2020-09-02 8.500 3,480,747 -13,200 0.97% 29,586,349
2020-09-03 2020-09-01 8.500 3,493,947 -4,000 0.97% 29,698,549
2020-09-02 2020-08-31 8.400 3,497,947 +16,800 0.98% 29,382,755
2020-09-01 2020-08-28 8.900 3,481,147 -8,800 0.97% 30,982,208
2020-08-31 2020-08-27 8.900 3,489,947 +12,400 0.97% 31,060,528
2020-08-28 2020-08-26 9.100 3,477,547 -9,000 0.97% 31,645,678
2020-08-27 2020-08-25 8.700 3,486,547 -8,000 0.97% 30,332,959
2020-08-26 2020-08-24 8.300 3,494,547 +2,000 0.97% 29,004,740
2020-08-25 2020-08-21 8.200 3,492,547 -4,000 0.97% 28,638,885
2020-08-21 2020-08-19 8.300 3,496,547 +15,000 0.98% 29,021,340
2020-08-20 2020-08-18 8.700 3,481,547 -7,000 0.97% 30,289,459
2020-08-19 2020-08-17 8.400 3,488,547 +5,000 0.97% 29,303,795
2020-08-18 2020-08-14 8.600 3,483,547 +4,000 0.97% 29,958,504
2020-08-17 2020-08-13 8.800 3,479,547 -12,000 0.97% 30,620,014
2020-08-14 2020-08-12 8.500 3,491,547 +15,000 0.97% 29,678,149
2020-08-13 2020-08-11 8.300 3,476,547 +6,600 0.97% 28,855,340
2020-08-12 2020-08-10 8.400 3,469,947 +5,000 0.97% 29,147,555
2020-08-11 2020-08-07 8.600 3,464,947 +10,000 0.97% 29,798,544
2020-08-07 2020-08-05 9.200 3,454,947 +5,000 0.96% 31,785,512
2020-08-06 2020-08-04 9.400 3,449,947 +5,000 0.96% 32,429,502
2020-08-05 2020-08-03 9.200 3,444,947 +7,000 0.96% 31,693,512
2020-08-04 2020-07-31 9.300 3,437,947 +5,000 0.96% 31,972,907
2020-08-03 2020-07-30 9.700 3,432,947 -13,600 0.96% 33,299,586
2020-07-30 2020-07-28 9.700 3,446,547 +8,000 0.96% 33,431,506
2020-07-29 2020-07-27 9.700 3,438,547 -11,600 0.96% 33,353,906
2020-07-28 2020-07-24 9.300 3,450,147 +1,600 0.96% 32,086,367
2020-07-27 2020-07-23 9.600 3,448,547 +2,400 0.96% 33,106,051
2020-07-24 2020-07-22 9.200 3,446,147 -400 0.96% 31,704,552
2020-07-23 2020-07-21 10.200 3,446,547 +40,000 0.96% 35,154,779
2020-07-22 2020-07-20 10.400 3,406,547 -8,400 0.95% 35,428,089
2020-07-21 2020-07-17 9.600 3,414,947 -15,800 0.95% 32,783,491
2020-07-20 2020-07-16 8.500 3,430,747 +19,800 0.96% 29,161,349
2020-07-17 2020-07-15 9.000 3,410,947 -28,000 0.95% 30,698,523
2020-07-16 2020-07-14 8.600 3,438,947 +81,000 0.96% 29,574,944
2020-07-15 2020-07-13 8.800 3,357,947 -13,000 0.94% 29,549,934
2020-07-14 2020-07-10 8.400 3,370,947 +2,600 0.94% 28,315,955
2020-07-13 2020-07-09 8.100 3,368,347 +29,400 0.94% 27,283,611
2020-07-09 2020-07-07 8.600 3,338,947 -3,000 0.93% 28,714,944
2020-07-08 2020-07-06 8.200 3,341,947 +8,000 0.93% 27,403,965
2020-07-06 2020-07-02 9.100 3,333,947 +15,000 0.93% 30,338,918
2020-07-03 2020-06-30 9.700 3,318,947 -4,800 0.93% 32,193,786
2020-07-02 2020-06-29 9.500 3,323,747 +4,800 0.93% 31,575,596
2020-06-30 2020-06-26 8.900 3,318,947 -5,000 0.93% 29,538,628
2020-06-29 2020-06-24 8.600 3,323,947 +5,000 0.93% 28,585,944
2020-06-24 2020-06-22 7.900 3,318,947 -11,400 0.93% 26,219,681
2020-06-23 2020-06-19 7.800 3,330,347 +13,400 0.93% 25,976,707
2020-06-17 2020-06-15 7.900 3,316,947 -19,000 0.93% 26,203,881
2020-06-16 2020-06-12 7.800 3,335,947 -200 0.93% 26,020,387
2020-06-15 2020-06-11 7.900 3,336,147 +13,200 0.93% 26,355,561
2020-06-08 2020-06-04 7.600 3,322,947 -20,000 0.93% 25,254,397
2020-06-05 2020-06-03 7.900 3,342,947 -9,400 0.93% 26,409,281
2020-06-04 2020-06-02 7.500 3,352,347 +18,200 0.94% 25,142,602
2020-06-02 2020-05-29 7.600 3,334,147 +13,000 0.93% 25,339,517
2020-05-21 2020-05-19 8.000 3,321,147 -5,000 0.93% 26,569,176
2020-05-18 2020-05-14 8.200 3,326,147 -5,000 0.93% 27,274,405
2020-05-15 2020-05-13 8.000 3,331,147 +10,000 0.93% 26,649,176
2020-05-14 2020-05-12 7.900 3,321,147 -5,000 0.93% 26,237,061
2020-05-13 2020-05-11 7.800 3,326,147 +27,800 0.93% 25,943,947
2020-05-05 2020-04-29 8.000 3,298,347 -1,600 0.92% 26,386,776
2020-04-29 2020-04-27 8.200 3,299,947 -5,000 0.92% 27,059,565
2020-04-21 2020-04-17 8.200 3,304,947 +5,000 0.92% 27,100,565
2020-04-17 2020-04-15 8.000 3,299,947 -6,200 0.92% 26,399,576
2020-04-09 2020-04-07 8.100 3,306,147 -5,800 0.92% 26,779,791
2020-04-08 2020-04-06 8.000 3,311,947 +7,000 0.92% 26,495,576
2020-04-07 2020-04-03 8.200 3,304,947 -7,000 0.92% 27,100,565
2020-04-06 2020-04-02 8.100 3,311,947 +12,000 0.92% 26,826,771
2020-04-03 2020-04-01 8.300 3,299,947 -3,000 0.92% 27,389,560
2020-03-31 2020-03-27 8.500 3,302,947 -4,000 0.92% 28,075,049
2020-03-27 2020-03-25 8.500 3,306,947 -20,000 0.92% 28,109,049
2020-03-26 2020-03-24 8.600 3,326,947 -3,000 0.93% 28,611,744
2020-03-24 2020-03-20 8.100 3,329,947 -4,000 0.93% 26,972,571
2020-03-23 2020-03-19 8.000 3,333,947 +8,000 0.93% 26,671,576
2020-03-20 2020-03-18 7.900 3,325,947 +4,000 0.93% 26,274,981
2020-03-19 2020-03-17 8.200 3,321,947 +2,800 0.93% 27,239,965
2020-03-18 2020-03-16 8.400 3,319,147 -14,000 0.93% 27,880,835
2020-03-17 2020-03-13 8.700 3,333,147 +6,000 0.93% 28,998,379
2020-03-16 2020-03-12 9.000 3,327,147 -3,000 0.93% 29,944,323
2020-03-13 2020-03-11 8.900 3,330,147 -7,000 0.93% 29,638,308
2020-03-12 2020-03-10 8.900 3,337,147 +15,000 0.93% 29,700,608
2020-03-11 2020-03-09 9.100 3,322,147 -15,800 0.93% 30,231,538
2020-03-10 2020-03-06 9.200 3,337,947 -2,000 0.93% 30,709,112
2020-03-09 2020-03-05 9.100 3,339,947 +7,800 0.93% 30,393,518
2020-03-06 2020-03-04 8.900 3,332,147 +8,200 0.93% 29,656,108
2020-03-05 2020-03-03 8.800 3,323,947 -7,000 0.93% 29,250,734
2020-03-04 2020-03-02 8.700 3,330,947 -2,000 0.93% 28,979,239
2020-03-03 2020-02-28 8.600 3,332,947 +5,000 0.93% 28,663,344
2020-03-02 2020-02-27 8.800 3,327,947 -5,000 0.93% 29,285,934
2020-02-28 2020-02-26 8.900 3,332,947 -15,000 0.93% 29,663,228
2020-02-27 2020-02-25 8.800 3,347,947 -8,600 0.93% 29,461,934
2020-02-26 2020-02-24 8.700 3,356,547 +10,200 0.94% 29,201,959
2020-02-25 2020-02-21 9.100 3,346,347 +1,800 0.93% 30,451,758
2020-02-24 2020-02-20 8.900 3,344,547 +10,000 0.93% 29,766,468
2020-02-21 2020-02-19 8.600 3,334,547 +5,000 0.93% 28,677,104
2020-02-17 2020-02-13 8.600 3,329,547 +50,000 0.93% 28,634,104
2020-02-04 2020-01-31 8.300 3,279,547 -23,800 0.91% 27,220,240
2020-02-03 2020-01-30 8.000 3,303,347 +5,000 0.92% 26,426,776
2020-01-31 2020-01-29 8.500 3,298,347 +8,000 0.92% 28,035,949
2020-01-30 2020-01-24 8.500 3,290,347 +12,000 0.92% 27,967,949
2020-01-17 2020-01-15 9.200 3,278,347 +11,200 0.91% 30,160,792
2020-01-06 2020-01-02 10.800 3,267,147 -52,600 0.91% 35,285,188
2020-01-03 2019-12-31 10.800 3,319,747 -110,000 0.93% 35,853,268
2019-12-04 2019-12-02 9.200 3,429,747 -10,000 0.96% 31,553,672
2019-11-26 2019-11-22 9.300 3,439,747 +2,000 0.96% 31,989,647
2019-10-11 2019-10-09 9.300 3,437,747 +1,228,400 0.96% 31,971,047
2019-10-08 2019-10-03 9.300 2,209,347 -5,000 0.62% 20,546,927
2019-09-26 2019-09-24 9.300 2,214,347 -3,000 0.62% 20,593,427
2019-09-18 2019-09-16 9.700 2,217,347 +1,000 0.62% 21,508,266
2019-09-10 2019-09-06 8.900 2,216,347 -13,000 0.62% 19,725,488
2019-08-30 2019-08-28 8.700 2,229,347 -20,000 0.62% 19,395,319
2019-08-28 2019-08-26 8.400 2,249,347 -10,000 0.63% 18,894,515
2019-08-26 2019-08-22 8.600 2,259,347 -2,400 0.63% 19,430,384
2019-08-22 2019-08-20 8.300 2,261,747 +1,500 0.63% 18,772,500
2019-08-21 2019-08-19 8.200 2,260,247 -400 0.63% 18,534,025
2019-08-20 2019-08-16 7.500 2,260,647 -3,600 0.63% 16,954,852
2019-08-16 2019-08-14 7.800 2,264,247 +6,000 0.63% 17,661,127
2019-08-13 2019-08-09 8.500 2,258,247 -5,000 0.63% 19,195,099
2019-08-12 2019-08-08 8.000 2,263,247 -10,600 0.63% 18,105,976
2019-08-09 2019-08-07 7.600 2,273,847 -10,400 0.63% 17,281,237
2019-08-08 2019-08-06 7.200 2,284,247 -5,000 0.64% 16,446,578
2019-08-07 2019-08-05 6.300 2,289,247 +55,000 0.64% 14,422,256
2019-08-05 2019-08-01 6.900 2,234,247 +5,000 0.62% 15,416,304
2019-07-31 2019-07-29 7.800 2,229,247 +10,000 0.62% 17,388,127
2019-07-29 2019-07-25 7.800 2,219,247 -5,000 0.62% 17,310,127
2019-07-26 2019-07-24 7.800 2,224,247 +14,600 0.62% 17,349,127
2019-07-25 2019-07-23 7.800 2,209,647 +38,400 0.62% 17,235,247
2019-07-19 2019-07-17 8.200 2,171,247 -6,000 0.61% 17,804,225
2019-07-15 2019-07-11 8.100 2,177,247 -10,000 0.61% 17,635,701
2019-07-12 2019-07-10 8.100 2,187,247 -1,000 0.64% 17,716,701
2019-07-11 2019-07-09 8.000 2,188,247 -5,000 0.64% 17,505,976
2019-07-10 2019-07-08 7.700 2,193,247 +2,600 0.65% 16,888,002
2019-07-09 2019-07-05 7.700 2,190,647 +10,000 0.65% 16,867,982
2019-07-08 2019-07-04 8.000 2,180,647 +77,400 0.64% 17,445,176
2019-07-04 2019-07-02 8.300 2,103,247 +10,000 0.62% 17,456,950
2019-07-02 2019-06-27 8.400 2,093,247 +5,000 0.62% 17,583,275
2019-06-27 2019-06-25 8.400 2,088,247 +16,800 0.62% 17,541,275
2019-06-24 2019-06-20 8.700 2,071,447 +10,000 0.61% 18,021,589
2019-06-19 2019-06-17 8.900 2,061,447 -50,000 0.61% 18,346,878
2019-06-12 2019-06-10 9.700 2,111,447 +50,000 0.62% 20,481,036
2019-06-10 2019-06-05 9.700 2,061,447 -600 0.61% 19,996,036
2019-05-21 2019-05-17 9.700 2,062,047 -14,000 0.61% 20,001,856
2019-05-20 2019-05-16 10.000 2,076,047 -8,000 0.61% 20,760,470
2019-05-17 2019-05-15 9.600 2,084,047 -25,000 0.61% 20,006,851
2019-05-15 2019-05-10 9.300 2,109,047 -5,000 0.62% 19,614,137
2019-05-14 2019-05-09 9.500 2,114,047 +6,000 0.66% 20,083,446
2019-05-10 2019-05-08 9.700 2,108,047 -15,000 0.66% 20,448,056
2019-05-09 2019-05-07 9.200 2,123,047 -5,000 0.66% 19,532,032
2019-05-08 2019-05-06 8.900 2,128,047 +5,000 0.67% 18,939,618
2019-05-07 2019-05-03 9.200 2,123,047 -5,000 0.66% 19,532,032
2019-05-06 2019-05-02 9.100 2,128,047 +7,000 0.67% 19,365,228
2019-04-29 2019-04-25 8.800 2,121,047 -1,800 0.66% 18,665,214
2019-04-26 2019-04-24 8.900 2,122,847 +5,200 0.66% 18,893,338
2019-04-25 2019-04-23 9.000 2,117,647 +15,000 0.66% 19,058,823
2019-04-23 2019-04-17 9.100 2,102,647 +4,000 0.66% 19,134,088
2019-04-18 2019-04-16 8.700 2,098,647 +2,800 0.66% 18,258,229
2019-04-17 2019-04-15 8.900 2,095,847 +5,000 0.66% 18,653,038
2019-04-16 2019-04-12 9.100 2,090,847 -2,000 0.65% 19,026,708
2019-04-15 2019-04-11 9.100 2,092,847 +8,200 0.66% 19,044,908
2019-04-12 2019-04-10 9.000 2,084,647 +5,000 0.65% 18,761,823
2019-04-11 2019-04-09 9.000 2,079,647 +5,000 0.65% 18,716,823
2019-04-10 2019-04-08 9.100 2,074,647 +200 0.65% 18,879,288
2019-04-09 2019-04-04 9.400 2,074,447 +24,200 0.65% 19,499,802
2019-04-08 2019-04-03 9.500 2,050,247 -400 0.64% 19,477,346
2019-04-04 2019-04-02 9.800 2,050,647 +5,200 0.64% 20,096,341
2019-03-27 2019-03-25 9.900 2,045,447 -4,000 0.64% 20,249,925
2019-03-19 2019-03-15 10.600 2,049,447 +2,000 0.64% 21,724,138
2019-03-18 2019-03-14 10.600 2,047,447 -2,000 0.64% 21,702,938
2019-03-15 2019-03-13 9.900 2,049,447 -5,000 0.64% 20,289,525
2019-03-14 2019-03-12 10.000 2,054,447 -2,000 0.64% 20,544,470
2019-03-12 2019-03-08 9.900 2,056,447 -4,000 0.64% 20,358,825
2019-03-11 2019-03-07 10.000 2,060,447 +28,000 0.65% 20,604,470
2019-03-08 2019-03-06 10.200 2,032,447 +5,000 0.64% 20,730,959
2019-03-07 2019-03-05 10.200 2,027,447 -3,400 0.63% 20,679,959
2019-03-06 2019-03-04 10.400 2,030,847 -5,400 0.64% 21,120,809
2019-03-05 2019-03-01 10.200 2,036,247 +400 0.64% 20,769,719
2019-03-04 2019-02-28 10.200 2,035,847 +3,000 0.64% 20,765,639
2019-02-28 2019-02-26 10.600 2,032,847 +11,000 0.64% 21,548,178
2019-02-27 2019-02-25 10.600 2,021,847 -3,000 0.63% 21,431,578
2019-02-26 2019-02-22 10.400 2,024,847 +4,000 0.63% 21,058,409
2019-02-25 2019-02-21 11.200 2,020,847 +16,200 0.63% 22,633,486
2019-02-22 2019-02-20 10.200 2,004,647 -5,800 0.63% 20,447,399
2019-02-21 2019-02-19 9.900 2,010,447 -2,000 0.63% 19,903,425
2019-02-20 2019-02-18 10.000 2,012,447 +7,000 0.63% 20,124,470
2019-02-15 2019-02-13 10.000 2,005,447 -10,000 0.63% 20,054,470
2019-02-14 2019-02-12 9.900 2,015,447 -5,000 0.63% 19,952,925
2019-02-13 2019-02-11 10.200 2,020,447 -3,000 0.63% 20,608,559
2019-02-12 2019-02-08 10.400 2,023,447 +9,000 0.63% 21,043,849
2019-02-11 2019-02-04 10.000 2,014,447 +5,800 0.63% 20,144,470
2019-02-08 2019-01-31 9.100 2,008,647 +1,000 0.63% 18,278,688
2019-01-31 2019-01-29 9.700 2,007,647 +1,000 0.63% 19,474,176
2019-01-29 2019-01-25 9.800 2,006,647 -14,400 0.63% 19,665,141
2019-01-28 2019-01-24 9.900 2,021,047 +5,400 0.63% 20,008,365
2019-01-25 2019-01-23 9.400 2,015,647 -7,600 0.63% 18,947,082
2019-01-24 2019-01-22 9.500 2,023,247 +2,600 0.63% 19,220,846
2019-01-22 2019-01-18 9.500 2,020,647 +1,000 0.63% 19,196,146
2019-01-21 2019-01-17 9.600 2,019,647 +10,000 0.63% 19,388,611
2019-01-17 2019-01-15 8.700 2,009,647 +25,000 0.63% 17,483,929
2019-01-15 2019-01-11 9.000 1,984,647 -5,000 0.62% 17,861,823
2019-01-14 2019-01-10 9.300 1,989,647 +250,000 0.62% 18,503,717
2019-01-11 2019-01-09 9.200 1,739,647 +3,400 0.54% 16,004,752
2019-01-08 2019-01-04 9.500 1,736,247 +10,600 0.54% 16,494,346
2019-01-03 2018-12-31 10.000 1,725,647 -3,000 0.54% 17,256,470
2019-01-02 2018-12-27 9.800 1,728,647 -600 0.54% 16,940,741
2018-12-27 2018-12-20 10.000 1,729,247 +5,400 0.54% 17,292,470
2018-12-21 2018-12-19 10.600 1,723,847 -36,000 0.54% 18,272,778
2018-12-20 2018-12-18 12.000 1,759,847 -361,600 0.55% 21,118,164
2018-12-18 2018-12-14 10.000 2,121,447 -29,800 0.70% 21,214,470
2018-12-17 2018-12-13 10.000 2,151,247 -196,400 0.71% 21,512,470
2018-12-13 2018-12-11 9.900 2,347,647 -29,200 0.78% 23,241,705
2018-12-12 2018-12-10 10.200 2,376,847 -244,800 0.79% 24,243,839
2018-12-10 2018-12-06 9.800 2,621,647 -10,000 0.87% 25,692,141
2018-12-07 2018-12-05 10.000 2,631,647 -56,000 0.87% 26,316,470
2018-12-06 2018-12-04 9.900 2,687,647 -19,000 0.89% 26,607,705
2018-12-05 2018-12-03 10.200 2,706,647 -94,000 0.89% 27,607,799
2018-11-30 2018-11-28 10.600 2,800,647 -4,800 0.93% 29,686,858
2018-11-29 2018-11-27 10.400 2,805,447 +800 0.93% 29,176,649
2018-11-27 2018-11-23 11.000 2,804,647 -9,200 0.93% 30,851,117
2018-11-26 2018-11-22 11.000 2,813,847 +2,200 0.93% 30,952,317
2018-11-23 2018-11-21 11.000 2,811,647 -15,000 0.93% 30,928,117
2018-11-20 2018-11-16 11.200 2,826,647 +15,000 0.93% 31,658,446
2018-11-19 2018-11-15 11.800 2,811,647 -15,000 0.93% 33,177,435
2018-11-16 2018-11-14 10.800 2,826,647 -5,000 0.93% 30,527,788
2018-11-15 2018-11-13 11.200 2,831,647 +5,000 0.94% 31,714,446
2018-11-14 2018-11-12 11.800 2,826,647 +1,200 0.93% 33,354,435
2018-11-13 2018-11-09 10.800 2,825,447 -1,233,400 0.93% 30,514,828
2018-11-12 2018-11-08 11.200 4,058,847 +7,000 1.34% 45,459,086
2018-11-09 2018-11-07 11.400 4,051,847 -2,200 1.34% 46,191,056
2018-11-08 2018-11-06 11.000 4,054,047 +9,600 1.34% 44,594,517
2018-11-06 2018-11-02 11.800 4,044,447 +4,000 1.34% 47,724,475
2018-11-05 2018-11-01 11.800 4,040,447 -11,000 1.33% 47,677,275
2018-11-02 2018-10-31 10.600 4,051,447 +9,000 1.34% 42,945,338
2018-11-01 2018-10-30 10.800 4,042,447 -1,000 1.34% 43,658,428
2018-10-31 2018-10-29 11.800 4,043,447 +9,000 1.34% 47,712,675
2018-10-30 2018-10-26 12.600 4,034,447 +1,800 1.36% 50,834,032
2018-10-29 2018-10-25 13.000 4,032,647 +4,000 1.36% 52,424,411
2018-10-26 2018-10-24 13.800 4,028,647 +10,000 1.36% 55,595,329
2018-10-25 2018-10-23 13.800 4,018,647 -5,000 1.36% 55,457,329
2018-10-24 2018-10-22 14.200 4,023,647 +2,447 1.36% 57,135,787
2018-10-23 2018-10-19 14.800 4,021,200 -4,800 1.36% 59,513,760
2018-10-18 2018-10-15 14.400 4,026,000 +2,200 1.36% 57,974,400
2018-10-16 2018-10-12 15.600 4,023,800 -2,000 1.36% 62,771,280
2018-10-15 2018-10-11 15.400 4,025,800 +21,000 1.36% 61,997,320
2018-10-12 2018-10-10 17.600 4,004,800 +10,000 1.35% 70,484,480
2018-10-11 2018-10-09 18.000 3,994,800 +4,000 1.35% 71,906,400
2018-10-08 2018-10-04 19.600 3,990,800 +800 1.35% 78,219,680
2018-10-05 2018-10-03 19.800 3,990,000 +825 1.35% 79,002,000
2018-10-04 2018-10-02 19.600 3,989,175 -2,400 1.35% 78,187,830
2018-10-03 2018-09-28 20.000 3,991,575 +1,800 1.35% 79,831,500
2018-09-28 2018-09-26 20.600 3,989,775 -2,000 1.35% 82,189,365
2018-09-27 2018-09-24 21.000 3,991,775 -2,800 1.35% 83,827,275
2018-09-26 2018-09-21 21.600 3,994,575 +600 1.35% 86,282,820
2018-09-21 2018-09-19 20.800 3,993,975 -10,000 1.35% 83,074,680
2018-09-20 2018-09-18 21.000 4,003,975 +1,800 1.35% 84,083,475
2018-09-19 2018-09-17 21.200 4,002,175 +2,000 1.35% 84,846,110
2018-09-18 2018-09-14 21.800 4,000,175 -3,000 1.35% 87,203,815
2018-09-17 2018-09-13 21.200 4,003,175 +1,000 1.35% 84,867,310
2018-09-14 2018-09-12 21.800 4,002,175 -9,600 1.35% 87,247,415
2018-09-10 2018-09-06 22.000 4,011,775 -9,000 1.36% 88,259,050
2018-09-07 2018-09-05 19.800 4,020,775 -2,400 1.36% 79,611,345
2018-09-06 2018-09-04 20.000 4,023,175 +4,000 1.36% 80,463,500
2018-09-03 2018-08-30 21.200 4,019,175 +2,000 1.36% 85,206,510
2018-08-31 2018-08-29 22.000 4,017,175 +200 1.36% 88,377,850
2018-08-20 2018-08-16 20.800 4,016,975 -1,000 1.36% 83,553,080
2018-08-16 2018-08-14 23.400 4,017,975 -5,000 1.36% 94,020,615
2018-08-15 2018-08-13 22.600 4,022,975 -1,200 1.36% 90,919,235
2018-08-13 2018-08-09 23.200 4,024,175 -2,000 1.36% 93,360,860
2018-08-10 2018-08-08 23.400 4,026,175 -1,000 1.36% 94,212,495
2018-08-08 2018-08-06 24.200 4,027,175 -100,800 1.36% 97,457,635
2018-08-07 2018-08-03 23.000 4,127,975 -4,600 1.40% 94,943,425
2018-08-03 2018-08-01 18.800 4,132,575 -5,000 1.40% 77,692,410
2018-08-02 2018-07-31 18.600 4,137,575 -3,000 1.40% 76,958,895
2018-07-31 2018-07-27 19.200 4,140,575 -5,800 1.40% 79,499,040
2018-07-30 2018-07-26 19.200 4,146,375 +7,000 1.40% 79,610,400
2018-07-27 2018-07-25 19.400 4,139,375 -3,200 1.40% 80,303,875
2018-07-26 2018-07-24 19.000 4,142,575 +3,000 1.40% 78,708,925
2018-07-25 2018-07-23 19.000 4,139,575 +2,000 1.40% 78,651,925
2018-07-23 2018-07-19 21.200 4,137,575 -5,000 1.40% 87,716,590
2018-07-19 2018-07-17 22.000 4,142,575 +5,000 1.40% 91,136,650
2018-07-17 2018-07-13 23.000 4,137,575 -10,000 1.40% 95,164,225
2018-07-16 2018-07-12 23.000 4,147,575 -26,800 1.40% 95,394,225
2018-07-12 2018-07-10 22.400 4,174,375 +12,000 1.41% 93,506,000
2018-07-11 2018-07-09 22.600 4,162,375 -3,000 1.41% 94,069,675
2018-07-09 2018-07-05 22.200 4,165,375 -2,400 1.41% 92,471,325
2018-07-05 2018-07-03 22.800 4,167,775 +6,000 1.41% 95,025,270
2018-07-04 2018-06-29 23.600 4,161,775 +1,000 1.41% 98,217,890
2018-06-29 2018-06-27 22.800 4,160,775 -2,400 1.41% 94,865,670
2018-06-26 2018-06-22 23.800 4,163,175 -2,000 1.41% 99,083,565
2018-06-25 2018-06-21 22.400 4,165,175 +40,000 1.41% 93,299,920
2018-06-22 2018-06-20 25.600 4,125,175 +48,000 1.40% 105,604,480
2018-06-21 2018-06-19 25.600 4,077,175 -200 1.38% 104,375,680
2018-06-20 2018-06-15 28.200 4,077,375 +24,000 1.38% 114,981,975
2018-06-15 2018-06-13 29.800 4,053,375 -1,125 1.37% 120,790,575
2018-06-11 2018-06-07 30.800 4,054,500 -9,000 1.37% 124,878,600
2018-06-08 2018-06-06 31.000 4,063,500 -1,000 1.37% 125,968,500
2018-06-07 2018-06-05 29.600 4,064,500 +9,000 1.37% 120,309,200
2018-05-25 2018-05-23 31.000 4,055,500 +600 1.37% 125,720,500
2018-05-23 2018-05-18 31.200 4,054,900 +3,000 1.37% 126,512,880
2018-05-18 2018-05-16 32.000 4,051,900 +16,000 1.37% 129,660,800
2018-05-17 2018-05-15 32.400 4,035,900 +11,000 1.37% 130,763,160
2018-05-16 2018-05-14 33.000 4,024,900 -1,200 1.36% 132,821,700
2018-05-15 2018-05-11 35.000 4,026,100 +10,000 1.36% 140,913,500
2018-05-14 2018-05-10 32.800 4,016,100 -6,800 1.36% 131,728,080
2018-05-07 2018-05-03 32.400 4,022,900 -5,600 1.36% 130,341,960
2018-04-30 2018-04-26 32.000 4,028,500 -2,800 1.36% 128,912,000
2018-04-24 2018-04-20 31.800 4,031,300 -3,000 1.36% 128,195,340
2018-04-20 2018-04-18 30.600 4,034,300 +4,600 1.36% 123,449,580
2018-04-18 2018-04-16 32.000 4,029,700 +12,800 1.36% 128,950,400
2018-04-17 2018-04-13 33.600 4,016,900 +20,200 1.36% 134,967,840
2018-04-16 2018-04-12 34.000 3,996,700 -58,400 1.35% 135,887,800
2018-04-13 2018-04-11 34.800 4,055,100 -600 1.37% 141,117,480
2018-04-12 2018-04-10 36.000 4,055,700 -600 1.37% 146,005,200
2018-04-06 2018-04-03 34.400 4,056,300 -400 1.37% 139,536,720
2018-04-04 2018-03-29 35.000 4,056,700 +3,200 1.37% 141,984,500
2018-03-29 2018-03-27 35.400 4,053,500 +2,000 1.37% 143,493,900
2018-03-28 2018-03-26 36.000 4,051,500 +6,200 1.37% 145,854,000
2018-03-27 2018-03-23 35.800 4,045,300 +6,000 1.37% 144,821,740
2018-03-23 2018-03-21 37.600 4,039,300 -10,000 1.37% 151,877,680
2018-03-22 2018-03-20 37.600 4,049,300 -400 1.37% 152,253,680
2018-03-21 2018-03-19 37.400 4,049,700 -11,200 1.37% 151,458,780
2018-03-19 2018-03-15 34.800 4,060,900 +12,400 1.37% 141,319,320
2018-03-16 2018-03-14 33.800 4,048,500 -18,000 1.37% 136,839,300
2018-03-15 2018-03-13 34.200 4,066,500 +5,200 1.38% 139,074,300
2018-03-14 2018-03-12 34.400 4,061,300 +2,200 1.37% 139,708,720
2018-03-13 2018-03-09 34.800 4,059,100 +1,200 1.37% 141,256,680
2018-03-09 2018-03-07 36.200 4,057,900 +1,800 1.37% 146,895,980
2018-03-08 2018-03-06 37.800 4,056,100 +2,600 1.37% 153,320,580
2018-03-07 2018-03-05 37.400 4,053,500 -2,000 1.37% 151,600,900
2018-03-06 2018-03-02 38.200 4,055,500 -3,000 1.37% 154,920,100
2018-03-05 2018-03-01 38.200 4,058,500 +1,400 1.37% 155,034,700
2018-03-02 2018-02-28 36.600 4,057,100 +505,600 1.37% 148,489,860
2018-03-01 2018-02-27 38.000 3,551,500 -800 1.20% 134,957,000
2018-02-28 2018-02-26 39.600 3,552,300 -10,400 1.20% 140,671,080
2018-02-26 2018-02-22 37.800 3,562,700 -6,000 1.21% 134,670,060
2018-02-23 2018-02-21 37.200 3,568,700 +1,400 1.21% 132,755,640
2018-02-22 2018-02-20 36.800 3,567,300 -2,000 1.21% 131,276,640
2018-02-21 2018-02-15 37.200 3,569,300 +5,800 1.21% 132,777,960
2018-02-20 2018-02-13 33.400 3,563,500 -7,800 1.21% 119,020,900
2018-02-14 2018-02-12 32.600 3,571,300 +9,000 1.21% 116,424,380
2018-02-13 2018-02-09 31.800 3,562,300 -5,600 1.20% 113,281,140
2018-02-12 2018-02-08 32.800 3,567,900 +2,600 1.21% 117,027,120
2018-02-09 2018-02-07 32.200 3,565,300 +3,000 1.21% 114,802,660
2018-02-08 2018-02-06 33.000 3,562,300 +4,000 1.20% 117,555,900
2018-02-07 2018-02-05 37.200 3,558,300 -25,800 1.20% 132,368,760
2018-02-06 2018-02-02 38.000 3,584,100 +12,200 1.21% 136,195,800
2018-02-05 2018-02-01 39.400 3,571,900 +18,200 1.21% 140,732,860
2018-02-02 2018-01-31 40.000 3,553,700 -1,800 1.20% 142,148,000
2018-02-01 2018-01-30 40.200 3,555,500 +468,000 1.20% 142,931,100
2018-01-31 2018-01-29 36.800 3,087,500 -3,000 1.04% 113,620,000
2018-01-30 2018-01-26 34.200 3,090,500 +4,200 1.05% 105,695,100
2018-01-26 2018-01-24 33.800 3,086,300 -1,200 1.04% 104,316,940
2018-01-25 2018-01-23 33.200 3,087,500 +9,000 1.04% 102,505,000
2018-01-24 2018-01-22 33.600 3,078,500 -4,200 1.04% 103,437,600
2018-01-23 2018-01-19 33.800 3,082,700 -4,200 1.04% 104,195,260
2018-01-22 2018-01-18 33.000 3,086,900 +1,800 1.04% 101,867,700
2018-01-18 2018-01-16 33.000 3,085,100 +496,400 1.04% 101,808,300
2018-01-17 2018-01-15 33.200 2,588,700 +3,000 0.88% 85,944,840
2018-01-16 2018-01-12 33.200 2,585,700 +5,400 0.87% 85,845,240
2018-01-15 2018-01-11 32.800 2,580,300 +3,000 0.87% 84,633,840
2018-01-09 2018-01-05 31.200 2,577,300 -600 0.87% 80,411,760
2018-01-05 2018-01-03 32.200 2,577,900 +1,295,000 0.87% 83,008,380
2018-01-04 2018-01-02 32.800 1,282,900 -1,800 0.43% 42,079,120
2018-01-02 2017-12-28 30.000 1,284,700 -1,200 0.43% 38,541,000
2017-12-19 2017-12-15 32.000 1,285,900 -1,200 0.45% 41,148,800
2017-12-14 2017-12-12 30.600 1,287,100 -1,200 0.45% 39,385,260
2017-12-11 2017-12-07 31.000 1,288,300 -3,600 0.46% 39,937,300
2017-12-08 2017-12-06 29.800 1,291,900 +5,400 0.46% 38,498,620
2017-12-07 2017-12-05 30.400 1,286,500 +1,200 0.45% 39,109,600
2017-12-06 2017-12-04 30.400 1,285,300 -6,000 0.45% 39,073,120
2017-12-05 2017-12-01 30.800 1,291,300 +1,076,200 0.46% 39,772,040
2017-12-04 2017-11-30 32.600 215,100 +9,600 0.08% 7,012,260
2017-12-01 2017-11-29 32.000 205,500 -5,200 0.07% 6,576,000
2017-11-29 2017-11-27 32.800 210,700 -1,200 0.07% 6,910,960
2017-11-28 2017-11-24 32.600 211,900 +600 0.07% 6,907,940
2017-11-27 2017-11-23 32.600 211,300 +1,200 0.07% 6,888,380
2017-11-24 2017-11-22 32.000 210,100 +3,600 0.07% 6,723,200
2017-11-23 2017-11-21 32.000 206,500 +600 0.07% 6,608,000
2017-11-17 2017-11-15 32.600 205,900 -3,000 0.07% 6,712,340
2017-11-16 2017-11-14 33.000 208,900 +3,600 0.07% 6,893,700
2017-11-15 2017-11-13 33.600 205,300 -3,000 0.07% 6,898,080
2017-11-14 2017-11-10 34.200 208,300 +8,400 0.07% 7,123,860
2017-11-13 2017-11-09 34.000 199,900 +2,400 0.07% 6,796,600
2017-11-10 2017-11-08 33.200 197,500 -8,400 0.07% 6,557,000
2017-11-08 2017-11-06 33.400 205,900 -4,800 0.07% 6,877,060
2017-11-07 2017-11-03 34.400 210,700 -600 0.07% 7,248,080
2017-11-03 2017-11-01 33.800 211,300 +4,800 0.07% 7,141,940
2017-11-02 2017-10-31 35.000 206,500 +4,200 0.07% 7,227,500
2017-11-01 2017-10-30 35.200 202,300 +4,200 0.07% 7,120,960
2017-10-31 2017-10-27 34.800 198,100 -1,800 0.07% 6,893,880
2017-10-30 2017-10-26 34.000 199,900 +1,800 0.07% 6,796,600
2017-10-27 2017-10-25 33.400 198,100 -600 0.07% 6,616,540
2017-10-26 2017-10-24 34.800 198,700 +3,600 0.07% 6,914,760
2017-10-25 2017-10-23 33.200 195,100 -600 0.07% 6,477,320
2017-10-24 2017-10-20 32.200 195,700 +3,000 0.07% 6,301,540
2017-10-23 2017-10-19 32.200 192,700 -4,800 0.07% 6,204,940
2017-10-20 2017-10-18 32.800 197,500 +2,400 0.07% 6,478,000
2017-10-19 2017-10-17 33.600 195,100 +7,800 0.07% 6,555,360
2017-10-17 2017-10-13 34.000 187,300 +5,400 0.07% 6,368,200
2017-10-16 2017-10-12 35.200 181,900 -2,400 0.06% 6,402,880
2017-10-13 2017-10-11 33.800 184,300 +2,400 0.07% 6,229,340
2017-10-12 2017-10-10 33.200 181,900 +14,400 0.06% 6,039,080
2017-10-11 2017-10-09 32.600 167,500 -1,200 0.06% 5,460,500
2017-10-10 2017-10-06 32.600 168,700 -1,350 0.06% 5,499,620
2017-10-06 2017-10-03 32.200 170,050 -600 0.06% 5,475,610
2017-10-04 2017-09-29 33.400 170,650 -6,000 0.06% 5,699,710
2017-10-03 2017-09-28 32.800 176,650 -1,800 0.06% 5,794,120
2017-09-29 2017-09-27 37.000 178,450 +2,400 0.06% 6,602,650
2017-09-28 2017-09-26 36.400 176,050 +1,800 0.08% 6,408,220
2017-09-27 2017-09-25 35.600 174,250 -9,000 0.08% 6,203,300
2017-09-26 2017-09-22 34.200 183,250 +11,400 0.08% 6,267,150
2017-09-25 2017-09-21 33.000 171,850 -4,200 0.08% 5,671,050
2017-09-22 2017-09-20 32.600 176,050 +1,200 0.08% 5,739,230
2017-09-21 2017-09-19 32.200 174,850 +6,000 0.08% 5,630,170
2017-09-20 2017-09-18 31.200 168,850 +4,800 0.08% 5,268,120
2017-09-19 2017-09-15 32.000 164,050 +1,200 0.07% 5,249,600
2017-09-18 2017-09-14 31.800 162,850 -1,800 0.07% 5,178,630
2017-09-15 2017-09-13 32.000 164,650 +1,200 0.07% 5,268,800
2017-09-14 2017-09-12 31.600 163,450 +68,400 0.07% 5,165,020
2017-09-13 2017-09-11 35.400 95,050 +13,200 0.04% 3,364,770
2017-09-12 2017-09-08 32.800 81,850 +18,600 0.04% 2,684,680
2017-09-11 2017-09-07 30.200 63,250 -600 0.03% 1,910,150
2017-09-08 2017-09-06 31.000 63,850 -1,200 0.03% 1,979,350
2017-09-07 2017-09-05 31.000 65,050 -22,200 0.03% 2,016,550
2017-09-04 2017-08-31 28.600 87,250 -3,600 0.04% 2,495,350
2017-09-01 2017-08-30 27.400 90,850 +2,400 0.04% 2,489,290
2017-08-31 2017-08-29 26.800 88,450 +3,000 0.04% 2,370,460
2017-08-18 2017-08-16 27.000 85,450 +3,600 0.04% 2,307,150
2017-08-17 2017-08-15 28.600 81,850 +1,200 0.04% 2,340,910
2017-08-15 2017-08-11 30.200 80,650 +3,600 0.04% 2,435,630
2017-08-14 2017-08-10 32.000 77,050 +3,000 0.03% 2,465,600
2017-08-11 2017-08-09 31.400 74,050 +1,200 0.03% 2,325,170
2017-08-10 2017-08-08 32.000 72,850 -600 0.03% 2,331,200
2017-08-09 2017-08-07 30.800 73,450 +18,000 0.03% 2,262,260
2017-08-08 2017-08-04 31.200 55,450 +600 0.03% 1,730,040
2017-08-07 2017-08-03 29.200 54,850 -18,600 0.02% 1,601,620
2017-08-04 2017-08-02 28.000 73,450 -1,200 0.03% 2,056,600
2017-08-03 2017-08-01 28.200 74,650 +4,200 0.03% 2,105,130
2017-08-02 2017-07-31 29.000 70,450 +2,400 0.03% 2,043,050
2017-08-01 2017-07-28 27.400 68,050 -2,400 0.03% 1,864,570
2017-07-31 2017-07-27 24.800 70,450 +9,000 0.03% 1,747,160
2017-07-28 2017-07-26 25.600 61,450 -600 0.03% 1,573,120
2017-07-27 2017-07-25 24.000 62,050 +2,400 0.03% 1,489,200
2017-07-26 2017-07-24 23.200 59,650 -2,400 0.03% 1,383,880
2017-07-25 2017-07-21 22.400 62,050 -2,400 0.03% 1,389,920
2017-07-24 2017-07-20 21.200 64,450 +2,400 0.03% 1,366,340
2017-07-21 2017-07-19 21.000 62,050 +3,000 0.03% 1,303,050
2017-07-20 2017-07-18 21.800 59,050 -4,800 0.03% 1,287,290
2017-07-19 2017-07-17 22.000 63,850 +12,000 0.03% 1,404,700
2017-07-18 2017-07-14 22.000 51,850 +2,400 0.02% 1,140,700
2017-07-17 2017-07-13 20.400 49,450 +3,600 0.02% 1,008,780
2017-07-12 2017-07-10 23.800 45,850 +7,800 0.02% 1,091,230
2017-07-04 2017-06-30 18.200 38,050 -3,000 0.02% 692,510
2017-06-26 2017-06-22 17.000 41,050 -6,000 0.02% 697,850
2017-04-25 2017-04-21 16.600 47,050 -1,200 0.04% 781,030
2017-04-21 2017-04-19 16.400 48,250 -5,550 0.04% 791,300
2017-04-20 2017-04-18 16.000 53,800 +1,800 0.04% 860,800
2017-04-19 2017-04-13 16.000 52,000 -600 0.04% 832,000
2017-04-18 2017-04-12 16.800 52,600 -3,000 0.04% 883,680
2017-04-13 2017-04-11 16.400 55,600 +1,800 0.05% 911,840
2017-04-12 2017-04-10 17.000 53,800 -1,800 0.04% 914,600
2017-04-11 2017-04-07 17.000 55,600 -600 0.05% 945,200
2017-04-10 2017-04-06 16.800 56,200 +9,000 0.05% 944,160
2017-03-21 2017-03-17 16.000 47,200 -1,800 0.04% 755,200
2017-02-10 2017-02-08 16.600 49,000 +6,000 0.04% 813,400
2017-01-17 2017-01-13 16.600 43,000 -9,000 0.04% 713,800
2016-12-28 2016-12-22 14.600 52,000 -2,700 0.04% 759,200
2016-11-04 2016-11-02 14.000 54,700 -3,000 0.04% 765,800
2016-10-04 2016-09-30 13.800 57,700 -4,200 0.05% 796,260
2016-09-30 2016-09-28 13.600 61,900 -5,400 0.05% 841,840
2016-09-29 2016-09-27 13.000 67,300 -4,800 0.05% 874,900
2016-09-26 2016-09-22 13.000 72,100 -14,850 0.06% 937,300
2016-09-21 2016-09-19 12.600 86,950 -15,600 0.07% 1,095,570
2016-09-14 2016-09-12 12.400 102,550 +9,600 0.08% 1,271,620
2016-09-13 2016-09-09 12.200 92,950 +9,600 0.08% 1,133,990
2016-09-12 2016-09-08 11.800 83,350 -3,000 0.07% 983,530
2016-09-09 2016-09-07 12.000 86,350 -35,400 0.07% 1,036,200
2016-09-07 2016-09-05 11.600 121,750 +2,400 0.10% 1,412,300
2016-09-02 2016-08-31 11.000 119,350 -1,200 0.10% 1,312,850
2016-08-30 2016-08-26 10.800 120,550 -3,600 0.10% 1,301,940
2016-08-25 2016-08-23 10.400 124,150 +1,800 0.10% 1,291,160
2016-08-11 2016-08-09 11.600 122,350 +4,800 0.10% 1,419,260
2016-08-10 2016-08-08 11.400 117,550 -4,800 0.10% 1,340,070
2016-08-09 2016-08-05 11.400 122,350 +4,200 0.10% 1,394,790
2016-08-05 2016-08-03 11.200 118,150 -1,200 0.10% 1,323,280
2016-08-03 2016-07-29 11.600 119,350 +4,800 0.10% 1,384,460
2016-07-15 2016-07-13 13.200 114,550 -19,200 0.09% 1,512,060
2016-07-14 2016-07-12 12.400 133,750 -4,800 0.11% 1,658,500
2016-07-13 2016-07-11 12.400 138,550 -9,000 0.11% 1,718,020
2016-07-11 2016-07-07 11.800 147,550 -4,800 0.12% 1,741,090
2016-07-04 2016-06-29 11.800 152,350 -600 0.12% 1,797,730
2016-06-28 2016-06-24 11.400 152,950 +9,600 0.12% 1,743,630
2016-06-27 2016-06-23 11.800 143,350 -4,800 0.12% 1,691,530
2016-06-23 2016-06-21 10.800 148,150 +4,800 0.12% 1,600,020
2016-06-14 2016-06-10 10.400 143,350 -9,600 0.12% 1,490,840
2016-06-03 2016-06-01 9.100 152,950 +1,200 0.12% 1,391,845
2016-05-30 2016-05-26 7.800 151,750 -9,600 0.12% 1,183,650
2016-04-01 2016-03-30 6.400 161,350 -6,000 0.13% 1,032,640
2016-03-24 2016-03-22 6.200 167,350 -6,000 0.14% 1,037,570
2016-03-22 2016-03-18 6.700 173,350 -15,600 0.14% 1,161,445
2016-03-08 2016-03-04 4.100 188,950 -10,200 0.15% 774,695
2016-02-02 2016-01-29 4.100 199,150 -9,600 0.16% 816,515
2016-01-22 2016-01-20 4.120 208,750 -3,000 0.17% 860,050
2015-09-08 2015-09-04 6.200 211,750 +3,000 0.17% 1,312,850
2015-08-11 2015-08-07 8.600 208,750 -9,600 0.17% 1,795,250
2015-08-03 2015-07-30 9.100 218,350 +3,000 0.18% 1,986,985
2015-07-29 2015-07-27 9.200 215,350 +3,000 0.18% 1,981,220
2015-07-28 2015-07-24 9.900 212,350 -9,000 0.17% 2,102,265
2015-07-15 2015-07-13 8.800 221,350 +2,400 0.18% 1,947,880
2015-07-13 2015-07-09 8.100 218,950 -9,600 0.18% 1,773,495
2015-07-09 2015-07-07 7.400 228,550 -11,400 0.19% 1,691,270
2015-07-08 2015-07-06 8.000 239,950 -3,000 0.20% 1,919,600
2015-06-29 2015-06-25 11.400 242,950 +15,600 0.20% 2,769,630
2015-06-26 2015-06-24 12.200 227,350 +600 0.19% 2,773,670
2015-06-25 2015-06-23 11.200 226,750 +6,000 0.18% 2,539,600
2015-06-24 2015-06-22 11.800 220,750 -16,800 0.18% 2,604,850
2015-06-16 2015-06-12 10.000 237,550 +3,000 0.19% 2,375,500
2015-06-15 2015-06-11 9.700 234,550 +4,800 0.19% 2,275,135
2015-06-12 2015-06-10 9.900 229,750 -4,800 0.19% 2,274,525
2015-06-04 2015-06-02 10.000 234,550 +9,600 0.19% 2,345,500
2015-06-03 2015-06-01 9.700 224,950 +4,800 0.18% 2,182,015
2015-05-29 2015-05-27 10.600 220,150 +7,800 0.18% 2,333,590
2015-05-27 2015-05-22 10.400 212,350 +3,000 0.17% 2,208,440
2015-05-22 2015-05-20 9.800 209,350 +1,200 0.17% 2,051,630
2015-05-19 2015-05-15 9.600 208,150 +7,800 0.17% 1,998,240
2015-05-18 2015-05-14 10.000 200,350 -150 0.16% 2,003,500
2015-05-12 2015-05-08 11.000 200,500 -4,800 0.16% 2,205,500
2015-05-11 2015-05-07 11.200 205,300 +12,600 0.17% 2,299,360
2015-05-08 2015-05-06 12.200 192,700 -4,800 0.16% 2,350,940
2015-05-07 2015-05-05 11.600 197,500 -6,000 0.16% 2,291,000
2015-05-06 2015-05-04 10.400 203,500 -2,400 0.17% 2,116,400
2015-05-05 2015-04-30 10.200 205,900 +9,600 0.17% 2,100,180
2015-04-29 2015-04-27 9.000 196,300 -6,000 0.16% 1,766,700
2015-04-27 2015-04-23 9.900 202,300 +6,300 0.17% 2,002,770
2015-04-24 2015-04-22 9.000 196,000 -1,200 0.16% 1,764,000
2015-04-23 2015-04-21 9.300 197,200 +101,350 0.16% 1,833,960
2015-04-21 2015-04-17 10.400 95,850 -9,000 0.23% 996,840
2015-04-20 2015-04-16 9.200 104,850 +3,000 0.26% 964,620
2015-04-17 2015-04-15 9.700 101,850 -14,100 0.25% 987,945
2015-04-16 2015-04-14 10.200 115,950 +3,600 0.28% 1,182,690
2015-04-15 2015-04-13 7.900 112,350 +1,700 0.27% 887,565
2015-04-10 2015-04-08 6.500 110,650 +12,600 0.27% 719,225
2015-04-01 2015-03-30 6.800 98,050 +4,500 0.24% 666,740
2015-03-31 2015-03-27 7.400 93,550 +4,500 0.23% 692,270
2015-03-30 2015-03-26 7.500 89,050 +6,000 0.22% 667,875
2015-03-26 2015-03-24 7.200 83,050 +5,400 0.20% 597,960
2015-03-25 2015-03-23 7.300 77,650 +9,900 0.19% 566,845
2015-03-20 2015-03-18 7.900 67,750 +4,500 0.17% 535,225
2015-03-18 2015-03-16 7.563 63,250 -28,119 0.15% 478,377
2015-03-17 2015-03-13 8.156 91,369 +12,137 0.17% 745,248
2015-03-12 2015-03-10 6.970 79,232 +1,012 0.14% 552,252
2015-03-10 2015-03-06 6.970 78,220 +1,011 0.14% 545,199
2015-03-09 2015-03-05 6.970 77,209 +1,012 0.14% 538,152
2015-03-05 2015-03-03 7.415 76,197 +7,080 0.14% 564,998
2015-03-04 2015-03-02 7.563 69,117 +3,439 0.13% 522,750
2015-03-03 2015-02-27 7.267 65,678 +1,011 0.12% 477,260
2015-02-27 2015-02-25 6.673 64,667 +810 0.12% 431,553
2015-02-25 2015-02-23 6.970 63,857 +1,213 0.12% 445,088
2015-02-17 2015-02-13 7.118 62,644 +14,161 0.11% 445,923
2015-02-16 2015-02-12 6.822 48,483 -6,069 0.09% 330,740
2015-02-11 2015-02-09 6.229 54,552 +6,878 0.10% 339,781
2015-01-02 2014-12-29 13.199 47,674 -607 0.09% 629,232
2014-12-18 2014-12-16 12.012 48,281 -1,011 0.09% 579,963
2014-11-20 2014-11-18 13.050 49,292 -809 0.11% 643,277
2014-11-14 2014-11-12 13.199 50,101 +809 0.11% 661,265
2014-10-28 2014-10-24 12.754 49,292 +2,630 0.11% 628,657
2014-10-17 2014-10-15 13.495 46,662 -2,023 0.11% 629,715
2014-10-09 2014-10-07 14.237 48,685 +2,023 0.11% 693,115
2014-09-23 2014-09-19 13.792 46,662 +6,068 0.11% 643,555
2014-09-12 2014-09-10 14.978 40,594 -3,236 0.09% 608,026
2014-08-20 2014-08-18 14.237 43,830 +809 0.10% 623,996
2014-08-19 2014-08-15 13.644 43,021 +2,427 0.10% 586,959
2014-07-24 2014-07-22 12.902 40,594 -2,427 0.09% 523,745
2014-07-21 2014-07-17 13.347 43,021 -1,012 0.10% 574,199
2014-07-17 2014-07-15 12.902 44,033 -809 0.10% 568,116
2014-07-15 2014-07-11 13.347 44,842 +2,832 0.10% 598,503
2014-07-14 2014-07-10 13.199 42,010 -809 0.10% 554,475
2014-07-10 2014-07-08 13.940 42,819 +4,248 0.10% 596,903
2014-06-10 2014-06-06 14.385 38,571 +2,023 0.09% 554,845
2014-05-09 2014-05-07 13.347 36,548 +2,428 0.08% 487,804
2014-04-29 2014-04-25 14.830 34,120 -3,237 0.08% 505,997
2014-04-14 2014-04-10 14.682 37,357 -1,214 0.08% 548,462
2014-04-11 2014-04-09 14.830 38,571 -944 0.09% 572,005
2014-04-10 2014-04-08 14.682 39,515 +14,363 0.09% 580,145
2014-04-09 2014-04-07 14.830 25,152 -3,237 0.09% 373,002
2014-04-03 2014-04-01 15.571 28,389 -5,731 0.10% 442,057
2014-03-26 2014-03-24 15.423 34,120 +1,348 0.12% 526,237
2014-03-21 2014-03-19 17.351 32,772 -337 0.11% 568,628
2014-03-20 2014-03-18 17.054 33,109 +1,349 0.11% 564,655
2014-03-19 2014-03-17 17.648 31,760 +1,349 0.11% 560,488
2014-03-17 2014-03-13 19.872 30,411 +1,348 0.10% 604,331
2014-03-11 2014-03-07 19.174 29,063 -6,228 0.10% 557,261
2014-03-10 2014-03-06 18.564 35,291 -818 0.10% 655,127
2014-03-05 2014-03-03 19.174 36,109 +818 0.10% 692,362
2014-03-04 2014-02-28 18.808 35,291 +4,094 0.10% 663,748
2014-03-03 2014-02-27 18.808 31,197 -4,912 0.09% 586,748
2014-01-17 2014-01-15 17.464 36,109 -410 0.10% 630,623
2014-01-16 2014-01-14 17.709 36,519 +410 0.10% 646,703
2013-12-03 2013-11-29 22.105 36,109 +818 0.10% 798,201
2013-11-29 2013-11-27 19.418 35,291 +819 0.10% 685,298
2013-11-28 2013-11-26 19.296 34,472 +1,638 0.10% 665,184
2013-10-25 2013-10-23 31.143 32,834 +82 0.09% 1,022,545
2013-10-24 2013-10-22 30.410 32,752 -410 0.09% 995,991
2013-10-23 2013-10-21 31.143 33,162 +328 0.09% 1,032,759
2013-10-09 2013-10-07 31.143 32,834 +409 0.09% 1,022,545
2013-10-08 2013-10-04 30.532 32,425 -409 0.09% 990,007
2013-09-17 2013-09-13 31.143 32,834 -410 0.09% 1,022,545
2013-09-16 2013-09-12 30.532 33,244 +410 0.09% 1,015,013
2013-07-05 2013-07-03 31.143 32,834 -2,457 0.09% 1,022,545
2013-07-03 2013-06-28 31.143 35,291 -1,637 0.10% 1,099,063
2013-06-10 2013-06-06 34.807 36,928 -328 0.10% 1,285,343
2013-06-07 2013-06-05 34.196 37,256 +328 0.10% 1,274,009
2013-06-04 2013-05-31 34.807 36,928 +2,456 0.10% 1,285,343
2013-03-19 2013-03-15 39.081 34,472 -15,393 0.10% 1,347,208
2013-03-06 2013-03-04 39.081 49,865 -410 0.14% 1,948,786
2013-03-05 2013-03-01 40.303 50,275 +410 0.14% 2,026,209
2013-02-06 2013-02-04 45.188 49,865 +818 0.14% 2,253,283
2013-01-29 2013-01-25 47.020 49,047 -1,637 0.14% 2,306,171
2013-01-11 2013-01-09 51.294 50,684 +14,575 0.14% 2,599,791
2012-12-27 2012-12-20 44.577 36,109 -1,392 0.10% 1,609,632
2012-12-18 2012-12-14 47.020 37,501 -410 0.10% 1,763,282
2012-12-13 2012-12-11 40.913 37,911 +410 0.11% 1,551,059
2012-11-15 2012-11-13 42.745 37,501 -655 0.10% 1,602,984
2012-11-09 2012-11-07 45.188 38,156 +655 0.11% 1,724,181
2012-11-08 2012-11-06 44.577 37,501 +573 0.10% 1,671,683
2012-11-07 2012-11-05 44.577 36,928 +819 0.10% 1,646,141
2012-11-06 2012-11-02 43.966 36,109 +1,637 0.10% 1,587,582
2012-11-02 2012-10-31 43.356 34,472 -409 0.10% 1,494,559
2012-10-31 2012-10-29 43.356 34,881 +409 0.10% 1,512,292
2012-10-09 2012-10-05 43.966 34,472 -327 0.10% 1,515,609
2012-10-08 2012-10-04 43.966 34,799 -492 0.10% 1,529,986
2012-10-03 2012-09-27 44.577 35,291 -409 0.10% 1,573,168
2012-09-28 2012-09-26 45.798 35,700 +409 0.10% 1,635,000
2012-09-27 2012-09-25 47.020 35,291 -163 0.10% 1,659,369
2012-09-25 2012-09-21 45.188 35,454 +163 0.10% 1,602,084
2012-09-24 2012-09-20 45.188 35,291 -409 0.10% 1,594,718
2012-09-20 2012-09-18 47.020 35,700 +1,228 0.10% 1,678,600
2012-08-20 2012-08-16 42.745 34,472 -982 0.10% 1,473,509
2012-08-06 2012-08-02 40.913 35,454 -13,511 0.10% 1,450,535
2012-08-01 2012-07-30 45.188 48,965 -163 0.14% 2,212,615
2012-07-31 2012-07-27 44.577 49,128 -164 0.14% 2,189,980
2012-07-30 2012-07-26 43.966 49,292 +409 0.14% 2,167,191
2012-07-27 2012-07-25 46.409 48,883 -409 0.14% 2,268,609
2012-07-10 2012-07-06 47.020 49,292 +164 0.14% 2,317,691
2012-07-04 2012-06-29 48.852 49,128 -819 0.14% 2,399,978
2012-06-14 2012-06-12 43.356 49,947 -246 0.14% 2,165,489
2012-06-13 2012-06-11 43.966 50,193 +246 0.14% 2,206,805
2012-06-11 2012-06-07 43.356 49,947 -410 0.14% 2,165,489
2012-06-08 2012-06-06 45.188 50,357 +819 0.14% 2,275,516
2012-06-06 2012-06-04 42.745 49,538 -1,228 0.14% 2,117,507
2012-05-28 2012-05-24 37.249 50,766 -2,047 0.14% 1,890,998
2012-05-24 2012-05-22 37.860 52,813 +409 0.15% 1,999,497
2012-05-21 2012-05-17 40.303 52,404 -409 0.15% 2,112,013
2012-05-18 2012-05-16 41.524 52,813 +409 0.15% 2,192,997
2012-05-17 2012-05-15 46.409 52,404 -409 0.15% 2,432,015
2012-05-14 2012-05-10 48.852 52,813 +409 0.15% 2,579,996
2012-05-11 2012-05-09 51.294 52,404 -982 0.15% 2,688,017
2012-05-09 2012-05-07 53.126 53,386 -410 0.15% 2,836,187
2012-05-04 2012-05-02 55.569 53,796 -409 0.15% 2,989,370
2012-05-03 2012-04-30 54.347 54,205 +1,638 0.15% 2,945,898
2012-05-02 2012-04-27 55.569 52,567 +409 0.15% 2,921,076
2012-04-27 2012-04-25 56.179 52,158 -819 0.15% 2,930,198
2012-04-26 2012-04-24 57.401 52,977 +819 0.15% 3,040,909
2012-04-18 2012-04-16 58.011 52,158 -819 0.15% 3,025,748
2012-04-17 2012-04-13 58.011 52,977 +819 0.15% 3,073,260
2012-04-16 2012-04-12 58.011 52,158 +1,801 0.15% 3,025,748
2012-04-12 2012-04-10 57.401 50,357 +2,047 0.17% 2,890,520
2012-04-05 2012-04-02 56.790 48,310 +246 0.16% 2,743,521
2012-03-29 2012-03-27 63.507 48,064 +819 0.16% 3,052,401
2012-03-28 2012-03-26 61.064 47,245 +409 0.16% 2,884,989
2012-03-27 2012-03-23 61.064 46,836 +246 0.16% 2,860,013
2012-03-23 2012-03-21 64.728 46,590 -410 0.16% 3,015,691
2012-03-22 2012-03-20 67.171 47,000 -409 0.16% 3,157,031
2012-03-19 2012-03-15 70.835 47,409 -819 0.16% 3,358,204
2012-03-16 2012-03-14 70.835 48,228 -245 0.16% 3,416,218
2012-03-15 2012-03-13 70.835 48,473 -410 0.16% 3,433,572
2012-03-14 2012-03-12 70.835 48,883 +410 0.16% 3,462,614
2012-03-01 2012-02-28 69.613 48,473 +409 0.16% 3,374,373
2012-02-27 2012-02-23 70.835 48,064 -409 0.16% 3,404,601
2012-02-24 2012-02-22 73.277 48,473 -983 0.16% 3,551,971
2012-02-23 2012-02-21 70.835 49,456 +573 0.17% 3,503,203
2012-02-22 2012-02-20 67.171 48,883 +1,065 0.16% 3,283,514
2012-02-21 2012-02-17 64.728 47,818 -1,229 0.16% 3,095,177
2012-02-20 2012-02-16 63.507 49,047 -818 0.16% 3,114,828
2012-02-17 2012-02-15 67.171 49,865 +409 0.17% 3,349,475
2012-02-16 2012-02-14 67.171 49,456 -409 0.17% 3,322,002
2012-02-15 2012-02-13 65.950 49,865 +982 0.17% 3,288,576
2012-02-10 2012-02-08 60.454 48,883 -1,228 0.16% 2,955,162
2012-02-09 2012-02-07 58.011 50,111 +409 0.17% 2,906,999
2012-02-08 2012-02-06 58.622 49,702 -409 0.17% 2,913,623
2012-02-07 2012-02-03 59.232 50,111 +409 0.17% 2,968,199
2012-02-02 2012-01-31 59.843 49,702 -818 0.17% 2,974,324
2012-02-01 2012-01-30 59.232 50,520 +818 0.17% 2,992,426
2012-01-26 2012-01-19 62.286 49,702 -818 0.17% 3,095,725
2012-01-20 2012-01-18 54.958 50,520 +818 0.17% 2,776,477
2012-01-19 2012-01-17 54.958 49,702 -81 0.17% 2,731,522
2012-01-18 2012-01-16 54.347 49,783 +81 0.17% 2,705,574
2012-01-17 2012-01-13 54.958 49,702 -818 0.17% 2,731,522
2012-01-16 2012-01-12 54.347 50,520 +818 0.17% 2,745,628
2012-01-13 2012-01-11 54.347 49,702 -1,637 0.17% 2,701,171
2012-01-12 2012-01-10 56.179 51,339 +819 0.17% 2,884,188
2012-01-10 2012-01-06 57.401 50,520 -410 0.17% 2,899,876
2012-01-09 2012-01-05 58.011 50,930 +410 0.17% 2,954,511
2012-01-05 2012-01-03 59.232 50,520 +818 0.17% 2,992,426
2012-01-03 2011-12-29 57.401 49,702 -327 0.17% 2,852,923
2011-12-30 2011-12-28 56.179 50,029 +327 0.17% 2,810,593
2011-12-28 2011-12-22 57.401 49,702 -409 0.17% 2,852,923
2011-12-23 2011-12-21 57.401 50,111 +409 0.17% 2,876,399
2011-12-22 2011-12-20 56.790 49,702 -818 0.17% 2,822,572
2011-12-21 2011-12-19 56.179 50,520 +491 0.17% 2,838,177
2011-12-16 2011-12-14 59.843 50,029 -819 0.17% 2,993,892
2011-12-14 2011-12-12 61.064 50,848 -82 0.17% 3,105,004
2011-12-12 2011-12-08 63.507 50,930 +82 0.17% 3,234,412
2011-12-09 2011-12-07 63.507 50,848 -82 0.17% 3,229,204
2011-12-05 2011-12-01 63.507 50,930 +1,065 0.17% 3,234,412
2011-12-02 2011-11-30 62.286 49,865 -819 0.17% 3,105,877
2011-12-01 2011-11-29 65.950 50,684 -164 0.17% 3,342,589
2011-11-29 2011-11-25 62.286 50,848 +8,188 0.17% 3,167,104
2011-11-28 2011-11-24 62.286 42,660 +410 0.14% 2,657,109
2011-11-25 2011-11-23 64.728 42,250 -410 0.14% 2,734,770
2011-11-24 2011-11-22 65.950 42,660 +410 0.14% 2,813,409
2011-11-22 2011-11-18 68.392 42,250 +409 0.14% 2,889,569
2011-11-15 2011-11-11 64.728 41,841 -409 0.14% 2,708,296
2011-11-14 2011-11-10 62.286 42,250 -737 0.14% 2,631,571
2011-11-11 2011-11-09 68.392 42,987 +737 0.14% 2,939,974
2011-11-10 2011-11-08 68.392 42,250 +163 0.14% 2,889,569
2011-11-09 2011-11-07 67.171 42,087 -573 0.14% 2,827,020
2011-11-08 2011-11-04 67.171 42,660 +410 0.14% 2,865,509
2011-11-04 2011-11-02 69.613 42,250 -819 0.14% 2,941,168
2011-11-02 2011-10-31 69.613 43,069 +819 0.14% 2,998,181
2011-11-01 2011-10-28 69.613 42,250 -1,638 0.14% 2,941,168
2011-10-31 2011-10-27 69.613 43,888 -246 0.15% 3,055,195
2011-10-26 2011-10-24 59.843 44,134 +246 0.15% 2,641,117
2011-10-21 2011-10-19 59.843 43,888 -819 0.15% 2,626,396
2011-10-19 2011-10-17 67.171 44,707 +1,392 0.15% 3,003,008
2011-10-17 2011-10-13 63.507 43,315 +1,065 0.14% 2,750,806
2011-10-13 2011-10-11 57.401 42,250 -246 0.14% 2,425,174
2011-10-11 2011-10-07 54.958 42,496 +819 0.14% 2,335,494
2011-10-10 2011-10-06 55.569 41,677 +409 0.14% 2,315,934
2011-10-03 2011-09-28 63.507 41,268 -3,275 0.14% 2,620,807
2011-09-30 2011-09-27 59.232 44,543 -819 0.15% 2,638,393
2011-09-27 2011-09-23 52.515 45,362 -2,047 0.15% 2,382,204
2011-09-26 2011-09-22 53.126 47,409 +3,930 0.16% 2,518,653
2011-09-23 2011-09-21 64.728 43,479 +819 0.15% 2,814,321
2011-09-22 2011-09-20 67.171 42,660 -164 0.14% 2,865,509
2011-09-20 2011-09-16 74.499 42,824 +1,229 0.14% 3,190,328
2011-09-19 2011-09-15 76.941 41,595 -1,229 0.14% 3,200,368
2011-09-16 2011-09-14 74.499 42,824 +3,931 0.14% 3,190,328
2011-09-15 2011-09-12 85.490 38,893 -4,094 0.13% 3,324,970
2011-09-09 2011-09-07 90.375 42,987 -4,094 0.14% 3,884,965
2011-09-05 2011-09-01 95.261 47,081 -410 0.16% 4,484,960
2011-08-31 2011-08-29 89.154 47,491 -4,094 0.16% 4,234,016
2011-08-30 2011-08-26 87.933 51,585 +164 0.18% 4,536,012
2011-08-25 2011-08-23 89.154 51,421 -246 0.17% 4,584,391
2011-08-24 2011-08-22 91.597 51,667 -819 0.18% 4,732,524
2011-08-22 2011-08-18 96.482 52,486 +410 0.18% 5,063,943
2011-08-19 2011-08-17 98.924 52,076 -164 0.18% 5,151,585
2011-08-18 2011-08-16 98.924 52,240 -1,556 0.18% 5,167,809
2011-08-17 2011-08-15 98.924 53,796 +819 0.18% 5,321,735
2011-08-15 2011-08-11 94.039 52,977 +819 0.18% 4,981,916
2011-08-12 2011-08-10 97.703 52,158 +1,801 0.18% 5,095,997
2011-08-11 2011-08-09 101.367 50,357 +1,884 0.17% 5,104,535
2011-08-10 2011-08-08 108.695 48,473 +327 0.16% 5,268,757
2011-08-09 2011-08-05 116.022 48,146 +1,228 0.16% 5,586,015
2011-08-08 2011-08-04 127.014 46,918 -982 0.16% 5,959,243
2011-08-05 2011-08-03 114.801 47,900 -4,340 0.16% 5,498,974
2011-08-03 2011-08-01 118.465 52,240 +1,065 0.18% 6,188,611
2011-08-02 2011-07-29 117.244 51,175 -410 0.17% 5,999,946
2011-08-01 2011-07-28 114.801 51,585 -1,637 0.18% 5,922,016
2011-07-29 2011-07-27 112.359 53,222 +3,193 0.18% 5,979,946
2011-07-26 2011-07-22 113.580 50,029 -11,300 0.17% 5,682,285
2011-07-25 2011-07-21 112.359 61,329 -491 0.21% 6,890,837
2011-07-22 2011-07-20 112.359 61,820 -15,148 0.21% 6,946,005
2011-07-21 2011-07-19 108.695 76,968 -819 0.26% 8,366,012
2011-07-20 2011-07-18 112.359 77,787 +819 0.26% 8,740,034
2011-07-19 2011-07-15 114.801 76,968 +410 0.26% 8,836,013
2011-07-18 2011-07-14 114.801 76,558 +573 0.26% 8,788,944
2011-07-15 2011-07-13 114.801 75,985 +245 0.26% 8,723,163
2011-07-08 2011-07-06 120.908 75,740 -1,801 0.26% 9,157,539
2011-07-07 2011-07-05 120.908 77,541 -819 0.26% 9,375,293
2011-07-06 2011-07-04 119.686 78,360 -5,568 0.27% 9,378,616
2011-07-05 2011-06-30 119.686 83,928 -819 0.28% 10,045,030
2011-07-04 2011-06-29 116.022 84,747 -163 0.29% 9,832,551
2011-06-29 2011-06-27 117.244 84,910 -164 0.29% 9,955,162
2011-06-27 2011-06-23 114.801 85,074 -16,212 0.29% 9,766,591
2011-06-24 2011-06-22 112.359 101,286 -164 0.34% 11,380,347
2011-06-23 2011-06-21 109.916 101,450 -82 0.34% 11,150,975
2011-06-21 2011-06-17 106.252 101,532 +246 0.34% 10,787,988
2011-06-17 2011-06-15 118.465 101,286 -246 0.34% 11,998,845
2011-06-16 2011-06-14 108.695 101,532 +82 0.34% 11,035,988
2011-06-14 2011-06-10 108.695 101,450 -901 0.34% 11,027,075
2011-06-13 2011-06-09 108.695 102,351 -819 0.35% 11,125,009
2011-06-09 2011-06-07 109.916 103,170 +1,474 0.35% 11,340,030
2011-06-08 2011-06-03 117.244 101,696 +410 0.35% 11,923,215
2011-06-07 2011-06-02 117.244 101,286 -1,638 0.42% 11,875,145
2011-06-03 2011-06-01 119.686 102,924 -246 0.42% 12,318,590
2011-06-02 2011-05-31 123.350 103,170 -2,292 0.42% 12,726,034
2011-06-01 2011-05-30 123.350 105,462 -410 0.43% 13,008,752
2011-05-31 2011-05-27 118.465 105,872 -409 0.44% 12,542,125
2011-05-30 2011-05-26 114.801 106,281 +819 0.45% 12,201,178
2011-05-26 2011-05-24 113.580 105,462 +818 0.44% 11,978,356
2011-05-25 2011-05-23 116.022 104,644 -4,257 0.44% 12,141,049
2011-05-20 2011-05-18 116.022 108,901 -410 0.46% 12,634,956
2011-05-19 2011-05-17 116.022 109,311 +2,047 0.46% 12,682,526
2011-05-16 2011-05-12 113.580 107,264 -409 0.45% 12,183,027
2011-05-13 2011-05-11 116.022 107,673 +2,047 0.45% 12,492,481
2011-05-06 2011-05-04 107.473 105,626 -819 0.44% 11,351,984
2011-04-28 2011-04-26 118.465 106,445 +82 0.45% 12,610,005
2011-04-27 2011-04-21 119.686 106,363 -7,124 0.45% 12,730,191
2011-04-20 2011-04-18 120.908 113,487 -1,719 0.48% 13,721,437
2011-04-19 2011-04-15 117.244 115,206 -7,615 0.48% 13,507,177
2011-04-18 2011-04-14 109.916 122,821 -18,685 0.52% 13,499,989
2011-04-15 2011-04-13 105.031 141,506 -3,931 0.59% 14,862,490
2011-04-14 2011-04-12 102.588 145,437 -81 0.61% 14,920,125
2011-04-13 2011-04-11 102.588 145,518 +81 0.61% 14,928,435
2011-04-11 2011-04-07 98.924 145,437 -16,458 0.61% 14,387,264
2011-04-08 2011-04-06 97.703 161,895 -17,850 0.68% 15,817,640
2011-04-07 2011-04-04 96.482 179,745 -24,564 0.75% 17,342,120
2011-04-06 2011-04-01 96.482 204,309 -16,294 0.86% 19,712,099
2011-04-04 2011-03-31 96.482 220,603 -82 0.93% 21,284,173
2011-03-30 2011-03-28 97.703 220,685 -16,130 0.93% 21,561,604
2011-03-29 2011-03-25 97.703 236,815 -16,377 1.00% 23,137,555
2011-03-28 2011-03-24 94.039 253,192 -7,696 1.06% 23,809,977
2011-03-24 2011-03-22 94.039 260,888 -655 1.10% 24,533,703
2011-03-16 2011-03-14 85.490 261,543 +409 1.10% 22,359,362
2011-03-15 2011-03-11 87.933 261,134 -1,638 1.10% 22,962,237
2011-03-09 2011-03-07 84.269 262,772 +328 1.10% 22,143,509
2011-03-08 2011-03-04 85.490 262,444 -1,392 1.10% 22,436,389
2011-03-07 2011-03-03 83.048 263,836 -1,310 1.11% 21,910,952
2011-03-03 2011-03-01 84.269 265,146 -7,451 1.11% 22,343,564
2011-03-02 2011-02-28 85.490 272,597 +818 1.15% 23,304,371
2011-03-01 2011-02-25 86.711 271,779 -818 1.14% 23,566,361
2011-02-25 2011-02-23 87.933 272,597 -819 1.15% 23,970,210
2011-02-24 2011-02-22 85.490 273,416 +409 1.15% 23,374,387
2011-02-17 2011-02-15 87.933 273,007 +410 1.15% 24,006,263
2011-02-16 2011-02-14 90.375 272,597 +7,369 1.15% 24,636,049
2011-02-15 2011-02-11 90.375 265,228 +819 1.11% 23,970,073
2011-02-08 2011-02-02 92.818 264,409 +900 1.11% 24,541,895
2011-02-07 2011-01-31 91.597 263,509 +655 1.11% 24,136,539
2011-02-01 2011-01-28 94.039 262,854 -1,637 1.10% 24,718,584
2011-01-31 2011-01-27 95.261 264,491 +819 1.11% 25,195,546
2011-01-27 2011-01-25 97.703 263,672 +163 1.11% 25,761,567
2011-01-25 2011-01-21 101.367 263,509 -409 1.11% 26,711,103
2011-01-24 2011-01-20 102.588 263,918 +409 1.11% 27,074,882
2011-01-21 2011-01-19 106.252 263,509 -48,719 1.11% 27,998,385
2011-01-20 2011-01-18 98.924 312,228 -21,370 1.31% 30,886,958
2011-01-19 2011-01-17 98.924 333,598 +1,637 1.40% 33,000,972
2011-01-18 2011-01-14 98.924 331,961 -327 1.39% 32,839,033
2011-01-17 2011-01-13 100.146 332,288 +1,965 1.40% 33,277,200
2011-01-14 2011-01-12 96.482 330,323 +3,521 1.39% 31,870,155
2011-01-12 2011-01-10 92.818 326,802 -1,229 1.37% 30,333,084
2011-01-11 2011-01-07 94.039 328,031 +4,422 1.38% 30,847,778
2011-01-10 2011-01-06 94.039 323,609 +3,521 1.36% 30,431,937
2011-01-04 2010-12-31 97.703 320,088 -1,065 1.35% 31,273,584
2010-12-22 2010-12-20 95.261 321,153 +574 1.55% 30,593,197
2010-12-21 2010-12-17 97.703 320,579 -164 1.55% 31,321,556
2010-12-20 2010-12-16 95.261 320,743 +17,359 1.55% 30,554,140
2010-12-16 2010-12-14 105.031 303,384 -4,504 1.47% 31,864,668
2010-12-15 2010-12-13 100.146 307,888 -819 1.49% 30,833,646
2010-12-14 2010-12-10 91.597 308,707 -2,047 1.49% 28,276,524
2010-12-10 2010-12-08 96.482 310,754 +410 1.50% 29,982,103
2010-12-09 2010-12-07 97.703 310,344 +245 1.50% 30,321,565
2010-12-08 2010-12-06 97.703 310,099 -2,456 1.50% 30,297,628
2010-12-07 2010-12-03 97.703 312,555 -410 1.51% 30,537,587
2010-12-06 2010-12-02 97.703 312,965 -1,637 1.51% 30,577,645
2010-12-03 2010-12-01 100.146 314,602 +1,392 1.52% 31,506,024
2010-12-02 2010-11-30 100.146 313,210 -17,359 1.51% 31,366,622
2010-12-01 2010-11-29 97.703 330,569 -39,876 1.60% 32,297,610
2010-11-26 2010-11-24 101.367 370,445 -12,118 1.81% 37,550,879
2010-11-24 2010-11-22 102.588 382,563 -410 1.87% 39,246,463
2010-11-23 2010-11-19 100.146 382,973 -655 1.87% 38,353,083
2010-11-22 2010-11-18 98.924 383,628 -81 1.88% 37,950,158
2010-11-17 2010-11-15 102.588 383,709 -16,377 1.88% 39,364,029
2010-11-15 2010-11-11 98.924 400,086 +1,392 1.96% 39,578,255
2010-11-12 2010-11-10 105.031 398,694 +2,047 1.95% 41,875,155
2010-11-11 2010-11-09 107.473 396,647 +11,546 1.94% 42,628,997
2010-11-10 2010-11-08 97.703 385,101 +38,156 1.88% 37,625,554
2010-11-09 2010-11-05 92.818 346,945 -491 1.70% 32,202,716
2010-11-08 2010-11-04 90.375 347,436 -410 1.70% 31,399,650
2010-11-05 2010-11-03 91.597 347,846 +3,685 1.70% 31,861,524
2010-11-03 2010-11-01 91.597 344,161 +1,638 1.68% 31,523,991
2010-10-28 2010-10-26 95.261 342,523 -819 1.67% 32,628,914
2010-10-27 2010-10-25 98.924 343,342 -37,174 1.68% 33,964,891
2010-10-26 2010-10-22 90.375 380,516 +1,637 1.86% 34,389,267
2010-10-22 2010-10-20 89.154 378,879 -1,883 1.85% 33,778,602
2010-10-19 2010-10-15 87.933 380,762 -10,644 1.86% 33,481,459
2010-10-18 2010-10-14 87.933 391,406 +409 1.91% 34,417,415
2010-10-15 2010-10-13 91.597 390,997 +1,310 1.91% 35,814,011
2010-10-13 2010-10-11 90.375 389,687 +328 1.90% 35,218,099
2010-10-12 2010-10-08 89.154 389,359 -16,458 1.90% 34,712,936
2010-10-11 2010-10-07 91.597 405,817 -10,645 1.98% 37,171,473
2010-10-05 2010-09-30 92.818 416,462 -8,188 2.04% 38,655,140
2010-09-29 2010-09-27 94.039 424,650 -16,491 2.08% 39,933,753
2010-09-28 2010-09-24 91.597 441,141 +1,065 2.16% 40,407,033
2010-09-27 2010-09-22 86.711 440,076 -344 2.15% 38,159,643
2010-09-24 2010-09-21 80.605 440,420 -655 2.15% 35,500,073
2010-09-22 2010-09-20 78.162 441,075 +2,735 2.16% 34,475,509
2010-09-20 2010-09-16 75.720 438,340 -1,474 2.14% 33,191,056
2010-09-17 2010-09-15 75.720 439,814 -2,620 2.15% 33,302,667
2010-09-15 2010-09-13 78.162 442,434 -10,399 2.16% 34,581,732
2010-09-14 2010-09-10 80.605 452,833 -1,065 2.21% 36,500,623
2010-09-13 2010-09-09 78.162 453,898 -16 2.22% 35,477,787
2010-09-10 2010-09-08 74.499 453,914 +16,786 2.22% 33,815,957
2010-09-09 2010-09-07 68.392 437,128 -230 2.14% 29,896,127
2010-09-03 2010-09-01 65.950 437,358 -655 2.14% 28,843,576
2010-09-01 2010-08-30 64.728 438,013 -4,667 2.14% 28,351,833
2010-08-31 2010-08-27 62.286 442,680 -164 2.16% 27,572,640
2010-08-30 2010-08-26 64.728 442,844 +492 2.16% 28,664,535
2010-08-26 2010-08-24 67.171 442,352 -574 2.16% 29,713,168
2010-08-25 2010-08-23 65.950 442,926 -2,292 2.17% 29,210,784
2010-08-24 2010-08-20 67.171 445,218 -819 2.18% 29,905,680
2010-08-23 2010-08-19 67.171 446,037 +16,049 2.18% 29,960,693
2010-08-20 2010-08-18 62.286 429,988 +4,503 2.10% 26,782,110
2010-08-19 2010-08-17 65.950 425,485 +16,376 2.08% 28,060,557
2010-08-18 2010-08-16 64.728 409,109 -3,029 2.00% 26,480,927
2010-08-17 2010-08-13 60.454 412,138 +1,228 2.01% 24,915,301
2010-08-12 2010-08-10 61.064 410,910 -22,272 2.01% 25,091,983
2010-08-11 2010-08-09 60.454 433,182 -9,007 2.12% 26,187,490
2010-08-02 2010-07-29 61.064 442,189 -8,188 2.16% 27,002,017
2010-07-30 2010-07-28 61.064 450,377 -819 2.20% 27,502,013
2010-07-29 2010-07-27 63.507 451,196 -655 2.21% 28,654,106
2010-07-27 2010-07-23 64.728 451,851 -655 2.21% 29,247,543
2010-07-26 2010-07-22 63.507 452,506 -491 2.21% 28,737,300
2010-07-23 2010-07-21 63.507 452,997 +82 2.21% 28,768,482
2010-07-22 2010-07-20 64.728 452,915 +7,369 2.21% 29,316,414
2010-07-21 2010-07-19 64.728 445,546 +1,310 2.18% 28,839,431
2010-07-20 2010-07-16 64.728 444,236 +4,929 2.17% 28,754,637
2010-07-19 2010-07-15 62.286 439,307 -1,719 2.15% 27,362,550
2010-07-16 2010-07-14 60.454 441,026 +819 2.16% 26,661,689
2010-07-15 2010-07-13 56.179 440,207 +138,804 2.15% 24,730,509
2010-07-14 2010-07-12 54.347 301,403 -9,007 2.06% 16,380,451
2010-07-13 2010-07-09 55.569 310,410 -4,340 2.12% 17,249,058
2010-07-12 2010-07-08 56.790 314,750 -6,550 2.15% 17,874,626
2010-07-09 2010-07-07 56.790 321,300 -491 2.20% 18,246,600
2010-07-08 2010-07-06 59.232 321,791 -2,948 2.20% 19,060,483
2010-07-07 2010-07-05 60.454 324,739 -3,930 2.22% 19,631,701
2010-07-06 2010-07-02 59.843 328,669 -8,925 2.25% 19,668,584
2010-07-05 2010-06-30 58.447 337,594 +409 2.31% 19,731,484
2010-07-02 2010-06-29 58.447 337,185 -136,020 2.31% 19,707,579
2010-06-25 2010-06-23 61.064 473,205 -1,146 2.31% 28,895,992
2010-06-24 2010-06-22 58.447 474,351 +573 2.32% 27,724,573
2010-06-21 2010-06-17 58.447 473,778 +6,305 2.32% 27,691,082
2010-06-17 2010-06-14 54.086 467,473 -574 2.28% 25,283,574
2010-06-11 2010-06-09 50.596 468,047 +574 2.29% 23,681,418
2010-06-10 2010-06-08 50.596 467,473 +573 2.28% 23,652,375
2010-06-04 2010-06-02 54.958 466,900 +573 2.28% 25,659,882
2010-06-03 2010-06-01 54.958 466,327 +1,146 2.28% 25,628,391
2010-06-02 2010-05-31 57.575 465,181 -2,292 2.27% 26,782,810
2010-05-31 2010-05-27 52.341 467,473 +2,980 2.28% 24,467,975
2010-05-28 2010-05-26 49.724 464,493 -66,716 2.27% 23,096,399
2010-05-27 2010-05-25 47.979 531,209 -6,649 2.60% 25,486,978
2010-05-26 2010-05-24 54.086 537,858 -35,422 2.63% 29,090,391
2010-05-25 2010-05-20 57.575 573,280 -26,480 2.80% 33,006,613
2010-05-24 2010-05-19 59.320 599,760 -4,012 2.93% 35,577,600
2010-05-20 2010-05-18 61.064 603,772 +573 2.95% 36,868,990
2010-05-19 2010-05-17 61.937 603,199 -13,183 2.95% 37,360,201
2010-05-18 2010-05-14 64.554 616,382 +86,548 3.01% 39,789,814
2010-05-17 2010-05-13 61.064 529,834 +2,866 2.59% 32,354,009
2010-05-14 2010-05-12 59.320 526,968 +7,566 2.58% 31,259,598
2010-05-13 2010-05-11 59.320 519,402 +4,012 2.54% 30,810,785
2010-05-12 2010-05-10 61.937 515,390 +22,468 2.52% 31,921,594
2010-05-11 2010-05-07 59.320 492,922 +4,127 2.41% 29,239,999
2010-05-10 2010-05-06 61.937 488,795 +1,146 2.39% 30,274,386
2010-05-07 2010-05-05 65.426 487,649 +2,637 2.38% 31,905,007
2010-05-06 2010-05-04 65.426 485,012 +8,024 2.37% 31,732,478
2010-05-05 2010-05-03 67.171 476,988 +12,610 2.33% 32,039,698
2010-05-04 2010-04-30 67.171 464,378 +12,839 2.27% 31,192,674
2010-05-03 2010-04-29 65.426 451,539 +18,112 2.21% 29,542,468
2010-04-30 2010-04-28 68.916 433,427 +49,750 2.12% 29,869,867
2010-04-29 2010-04-27 70.660 383,677 +26,022 1.88% 27,110,718
2010-04-28 2010-04-26 72.405 357,655 +16,163 1.75% 25,895,997
2010-04-27 2010-04-23 70.660 341,492 -254,829 1.67% 24,129,915
2010-04-26 2010-04-22 72.405 596,321 +11,234 2.91% 43,176,599
2010-04-23 2010-04-21 69.788 585,087 +1,146 2.86% 40,832,002
2010-04-22 2010-04-20 61.064 583,941 +16,966 3.43% 35,658,022
2010-04-21 2010-04-19 61.937 566,975 +51,012 3.33% 35,116,603
2010-04-20 2010-04-16 61.064 515,963 +500,144 3.03% 31,506,984
2010-04-16 2010-04-14 68.916 15,819 -236 0.09% 1,090,175
2010-04-15 2010-04-13 70.660 16,055 -1,146 0.09% 1,134,451
2010-04-12 2010-04-08 67.171 17,201 +459 0.10% 1,155,406
2010-04-09 2010-04-07 66.299 16,742 +573 0.10% 1,109,970
2010-04-08 2010-04-01 67.171 16,169 +458 0.09% 1,086,086
2010-04-01 2010-03-30 69.788 15,711 -1,261 0.09% 1,096,438
2010-03-31 2010-03-29 71.533 16,972 +115 0.10% 1,214,052
2010-03-24 2010-03-22 73.277 16,857 -2,866 0.10% 1,235,236
2010-03-23 2010-03-19 66.299 19,723 +1,490 0.12% 1,307,606
2010-03-19 2010-03-17 59.320 18,233 -11,463 0.11% 1,081,577
2010-03-09 2010-03-05 61.064 29,696 +2,293 0.23% 1,813,369
2010-03-05 2010-03-03 59.320 27,403 +9,170 0.21% 1,625,539
2010-03-04 2010-03-02 61.064 18,233 -3,439 0.14% 1,113,388
2010-03-03 2010-03-01 61.064 21,672 +1,261 0.17% 1,323,388
2010-02-04 2010-02-02 63.681 20,411 +344 0.17% 1,299,803
2010-02-03 2010-02-01 61.064 20,067 +1,147 0.17% 1,225,380
2010-01-25 2010-01-21 68.043 18,920 +1,146 0.17% 1,287,378
2010-01-21 2010-01-19 70.660 17,774 -802 0.16% 1,255,916
2010-01-15 2010-01-13 75.894 18,576 -688 0.17% 1,409,814
2010-01-07 2010-01-05 69.788 19,264 +229 0.18% 1,344,394
2009-12-21 2009-12-17 70.660 19,035 -573 0.17% 1,345,018
2009-12-09 2009-12-07 72.405 19,608 +573 0.18% 1,419,716
2009-12-02 2009-11-30 75.894 19,035 -1,146 0.17% 1,444,649
2009-12-01 2009-11-27 74.150 20,181 -573 0.18% 1,496,414
2009-11-24 2009-11-20 75.894 20,754 -574 0.19% 1,575,112
2009-11-13 2009-11-11 73.277 21,328 +1,147 0.19% 1,562,858
2009-11-12 2009-11-10 73.277 20,181 +1,146 0.18% 1,478,809
2009-10-22 2009-10-20 75.894 19,035 -1,499 0.17% 1,444,649
2009-10-15 2009-10-13 71.533 20,534 +2,522 0.19% 1,468,851
2009-10-14 2009-10-12 71.533 18,012 +1,032 0.16% 1,288,445
2009-10-12 2009-10-08 74.150 16,980 +573 0.15% 1,259,061
2009-10-06 2009-10-02 75.022 16,407 -573 0.15% 1,230,886
2009-09-30 2009-09-28 74.150 16,980 -2,866 0.15% 1,259,061
2009-09-28 2009-09-24 72.405 19,846 +573 0.18% 1,436,949
2009-09-25 2009-09-23 75.894 19,273 +1,146 0.18% 1,462,712
2009-09-22 2009-09-18 79.384 18,127 +573 0.17% 1,438,989
2009-09-21 2009-09-17 74.150 17,554 -2,292 0.16% 1,301,623
2009-09-18 2009-09-16 74.150 19,846 +1,146 0.18% 1,471,574
2009-09-16 2009-09-14 84.618 18,700 -573 0.17% 1,582,354
2009-09-09 2009-09-07 84.618 19,273 -573 0.18% 1,630,840
2009-09-08 2009-09-04 82.873 19,846 +1,031 0.18% 1,644,701
2009-09-07 2009-09-03 82.873 18,815 -1,719 0.17% 1,559,258
2009-09-03 2009-09-01 77.639 20,534 -1,146 0.19% 1,594,240
2009-09-02 2009-08-31 76.767 21,680 -574 0.20% 1,664,302
2009-09-01 2009-08-28 79.384 22,254 -573 0.20% 1,766,606
2009-08-31 2009-08-27 78.511 22,827 +1,720 0.21% 1,792,180
2009-08-28 2009-08-26 82.001 21,107 -2,293 0.19% 1,730,791
2009-08-24 2009-08-20 80.256 23,400 +573 0.21% 1,877,993
2009-08-21 2009-08-19 77.639 22,827 +2,528 0.21% 1,772,267
2009-08-20 2009-08-18 77.639 20,299 +10,546 0.18% 1,575,995
2009-08-17 2009-08-13 78.511 9,753 +1,147 0.09% 765,722
2009-08-11 2009-08-07 75.894 8,606 -2,293 0.08% 653,147
2009-08-05 2009-08-03 78.511 10,899 +573 0.10% 855,696
2009-08-04 2009-07-31 81.128 10,326 +4,585 0.09% 837,732
2009-08-03 2009-07-30 75.894 5,741 -229 0.05% 435,710
2009-07-31 2009-07-29 75.022 5,970 +229 0.05% 447,881
2009-07-30 2009-07-28 72.405 5,741 -9,629 0.06% 415,677
2009-07-29 2009-07-27 76.767 15,370 +1,834 0.16% 1,179,904
2009-07-28 2009-07-24 80.256 13,536 +2,866 0.14% 1,086,347
2009-07-27 2009-07-23 74.150 10,670 +573 0.11% 791,177
2009-07-24 2009-07-22 63.681 10,097 -2,063 0.11% 642,992
2009-07-22 2009-07-20 58.447 12,160 +1,949 0.13% 710,720
2009-07-21 2009-07-17 64.554 10,211 -5,388 0.11% 659,159
2009-07-17 2009-07-15 58.447 15,599 -573 0.17% 911,721
2009-07-16 2009-07-14 59.320 16,172 -459 0.17% 959,319
2009-07-15 2009-07-13 57.575 16,631 +2,293 0.18% 957,530
2009-07-13 2009-07-09 52.341 14,338 +2,293 0.15% 750,464
2009-07-09 2009-07-07 53.213 12,045 +229 0.13% 640,954
2009-07-08 2009-07-06 54.958 11,816 -573 0.13% 649,384
2009-07-07 2009-07-03 50.596 12,389 -573 0.13% 626,837
2009-07-06 2009-07-02 49.724 12,962 +573 0.14% 644,521
2009-06-25 2009-06-23 54.958 12,389 +573 0.14% 680,874
2009-06-22 2009-06-18 47.107 11,816 -2,293 0.13% 556,614
2009-06-09 2009-06-05 66.299 14,109 +115 0.16% 935,406
2009-06-08 2009-06-04 61.064 13,994 +2,178 0.16% 854,536
2009-05-29 2009-05-26 40.128 11,816 -459 0.13% 474,153
2009-05-27 2009-05-25 42.309 12,275 +459 0.14% 519,342
2009-05-22 2009-05-20 34.894 11,816 +9 0.13% 412,307
2009-05-07 2009-05-05 30.532 11,807 -1,147 0.13% 360,494
2009-05-06 2009-05-04 28.788 12,954 +1,147 0.15% 372,913
2009-03-30 2009-03-26 17.011 11,807 +4,929 0.13% 200,847
2009-03-27 2009-03-25 16.662 6,878 +6,534 0.08% 114,600
2009-03-23 2009-03-19 17.859 344 -9 0.00% 6,143
2008-07-14 2008-07-10 63.526 353 -1 0.00% 22,425
2008-03-20 2008-03-18 67.337 354 -2 0.00% 23,837
2008-02-11 2008-02-04 77.438 356 -1,188 0.00% 27,568
2008-01-28 2008-01-24 78.279 1,544 -2,020 0.02% 120,863
2008-01-23 2008-01-21 81.646 3,564 -357 0.04% 290,987
2008-01-21 2008-01-17 79.963 3,921 -3,920 0.04% 313,534
2008-01-18 2008-01-16 76.596 7,841 -357 0.09% 600,588
2008-01-17 2008-01-15 79.963 8,198 +713 0.09% 655,535
2008-01-16 2008-01-14 85.855 7,485 -3,089 0.08% 642,623
2008-01-14 2008-01-10 81.646 10,574 -713 0.12% 863,327
2008-01-08 2008-01-04 75.754 11,287 +2,852 0.12% 855,037
2007-12-10 2007-12-06 61.445 8,435 +1,069 0.09% 518,289
2007-12-05 2007-12-03 63.128 7,366 +2,376 0.08% 465,004
2007-12-03 2007-11-29 69.020 4,990 -713 0.05% 344,412
2007-11-30 2007-11-28 67.337 5,703 +3,565 0.06% 384,023
2007-11-29 2007-11-27 66.495 2,138 +1,782 0.02% 142,167
2007-10-08 2007-10-04 96.797 356 +356 0.00% 34,460
2007-09-05 2007-09-03 98.480 0 -1,426
2007-08-13 2007-08-09 104.372 1,426 -15,920 0.02% 148,835
2007-08-10 2007-08-08 99.322 17,346 +15,920 0.19% 1,722,842
2007-07-31 2007-07-27 99.322 1,426 -594 0.02% 141,633
2007-07-30 2007-07-26 102.689 2,020 -1,663 0.02% 207,432
2007-07-25 2007-07-23 111.948 3,683 +356 0.04% 412,304
2007-07-24 2007-07-20 106.056 3,327 -712 0.04% 352,848
2007-07-23 2007-07-19 93.430 4,039 -594 0.04% 377,364
2007-07-16 2007-07-12 72.135 4,633 -17 0.05% 334,201
2007-07-11 2007-07-09 73.812 4,650 -1,192 0.05% 343,228
2007-07-04 2007-06-29 72.135 5,842 +715 0.06% 421,412
2007-06-28 2007-06-26 72.974 5,127 +358 0.06% 374,136
2007-06-27 2007-06-25 75.490 4,769 -2,384 0.05% 360,011
2007-06-26 2007-06-22 74.651 7,153 0.08% 533,980

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top