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: FULBRIGHT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.630 284,350 +0 0.03% 179,140
2025-10-13 2025-10-09 0.650 284,350 +0 0.03% 184,828
2025-10-10 2025-10-08 0.660 284,350 +0 0.03% 187,671
2025-10-09 2025-10-06 0.650 284,350 +0 0.03% 184,828
2025-10-08 2025-10-03 0.630 284,350 +0 0.03% 179,140
2025-10-06 2025-10-02 0.650 284,350 +0 0.03% 184,828
2025-10-03 2025-09-30 0.660 284,350 +0 0.03% 187,671
2025-10-02 2025-09-29 0.690 284,350 +0 0.03% 196,201
2025-09-30 2025-09-26 0.670 284,350 +0 0.03% 190,514
2025-09-29 2025-09-25 0.680 284,350 -5,000 0.03% 193,358
2025-05-07 2025-05-02 0.920 289,350 -8,000 0.03% 266,202
2025-05-02 2025-04-29 1.020 297,350 +8,000 0.03% 303,297
2025-04-30 2025-04-28 1.040 289,350 -5,000 0.03% 300,924
2025-02-13 2025-02-11 0.520 294,350 -1,000 0.03% 153,062
2025-02-10 2025-02-06 0.540 295,350 +1,000 0.03% 159,489
2024-09-24 2024-09-20 0.570 294,350 -800 0.03% 167,780
2024-07-11 2024-07-09 0.580 295,150 -2,000 0.03% 171,187
2024-06-28 2024-06-26 0.730 297,150 -17,200 0.03% 216,920
2024-06-05 2024-06-03 0.640 314,350 -8,000 0.03% 201,184
2024-04-09 2024-04-05 0.540 322,350 -750 0.06% 174,069
2024-03-25 2024-03-21 0.570 323,100 -4,000 0.06% 184,167
2024-03-20 2024-03-18 0.630 327,100 +4,000 0.06% 206,073
2023-12-04 2023-11-30 0.880 323,100 -13,600 0.07% 284,328
2023-12-01 2023-11-29 0.820 336,700 +4,800 0.07% 276,094
2023-11-30 2023-11-28 0.860 331,900 +20,400 0.07% 285,434
2023-11-09 2023-11-07 1.040 311,500 -10,000 0.06% 323,960
2023-11-08 2023-11-06 1.240 321,500 -43,800 0.07% 398,660
2023-11-07 2023-11-03 1.060 365,300 -610,000 0.08% 387,218
2023-11-06 2023-11-02 1.320 975,300 +654,800 0.20% 1,287,396
2023-11-03 2023-11-01 0.780 320,500 -6,400 0.07% 249,990
2023-10-25 2023-10-20 0.880 326,900 -10,000 0.07% 287,672
2023-10-19 2023-10-17 0.980 336,900 -20,000 0.07% 330,162
2023-10-09 2023-10-05 1.160 356,900 +15,000 0.07% 414,004
2023-09-22 2023-09-20 1.500 341,900 +2,000 0.07% 512,850
2023-09-19 2023-09-15 1.480 339,900 -15,000 0.07% 503,052
2023-09-14 2023-09-12 1.780 354,900 +15,000 0.07% 631,722
2023-09-13 2023-09-11 1.880 339,900 +11,400 0.07% 639,012
2023-09-12 2023-09-07 1.860 328,500 +10,000 0.07% 611,010
2023-08-31 2023-08-29 1.980 318,500 -15,200 0.07% 630,630
2023-08-30 2023-08-28 1.800 333,700 +10,200 0.07% 600,660
2023-08-23 2023-08-21 1.940 323,500 +10,000 0.07% 627,590
2023-08-14 2023-08-10 2.100 313,500 -15,000 0.07% 658,350
2023-08-08 2023-08-04 2.240 328,500 -5,000 0.07% 735,840
2023-08-07 2023-08-03 2.280 333,500 +10,000 0.07% 760,380
2023-08-03 2023-08-01 2.340 323,500 +3,400 0.07% 756,990
2023-07-26 2023-07-24 2.380 320,100 +3,200 0.07% 761,838
2023-07-20 2023-07-18 2.880 316,900 -15,000 0.07% 912,672
2023-07-13 2023-07-11 3.480 331,900 +5,200 0.07% 1,155,012
2023-07-12 2023-07-10 3.120 326,700 -400 0.07% 1,019,304
2023-07-11 2023-07-07 3.200 327,100 -4,000 0.07% 1,046,720
2023-07-07 2023-07-05 3.100 331,100 +7,000 0.07% 1,026,410
2023-07-06 2023-07-04 3.120 324,100 -9,200 0.07% 1,011,192
2023-07-05 2023-07-03 3.100 333,300 -800 0.07% 1,033,230
2023-07-04 2023-06-30 3.120 334,100 +10,000 0.07% 1,042,392
2023-06-26 2023-06-21 2.680 324,100 -7,000 0.07% 868,588
2023-06-07 2023-06-05 2.440 331,100 -800 0.07% 807,884
2023-06-06 2023-06-02 2.080 331,900 -1,200 0.07% 690,352
2023-05-24 2023-05-22 1.940 333,100 +2,400 0.07% 646,214
2023-05-19 2023-05-17 2.200 330,700 -20,000 0.07% 727,540
2023-05-03 2023-04-28 2.380 350,700 -600 0.07% 834,666
2023-04-27 2023-04-25 2.380 351,300 -600 0.07% 836,094
2023-04-25 2023-04-21 2.340 351,900 +2,000 0.07% 823,446
2023-04-24 2023-04-20 2.380 349,900 -7,400 0.07% 832,762
2023-04-17 2023-04-13 2.580 357,300 +10,000 0.07% 921,834
2023-04-12 2023-04-06 2.780 347,300 +4,600 0.07% 965,494
2023-04-11 2023-04-04 2.940 342,700 +400 0.07% 1,007,538
2023-04-06 2023-04-03 2.980 342,300 -17,000 0.07% 1,020,054
2023-04-04 2023-03-31 3.140 359,300 +8,400 0.07% 1,128,202
2023-03-29 2023-03-27 2.780 350,900 -16,800 0.07% 975,502
2023-03-28 2023-03-24 2.860 367,700 +5,800 0.08% 1,051,622
2023-03-27 2023-03-23 2.840 361,900 +11,000 0.08% 1,027,796
2023-03-21 2023-03-17 2.840 350,900 +10,000 0.07% 996,556
2023-03-20 2023-03-16 2.640 340,900 +2,000 0.07% 899,976
2023-03-14 2023-03-10 3.140 338,900 +2,000 0.07% 1,064,146
2023-03-10 2023-03-08 3.300 336,900 -15,800 0.07% 1,111,770
2023-03-09 2023-03-07 3.420 352,700 -33,600 0.07% 1,206,234
2023-03-08 2023-03-06 3.520 386,300 -1,000 0.08% 1,359,776
2023-03-07 2023-03-03 3.520 387,300 +16,000 0.08% 1,363,296
2023-03-06 2023-03-02 3.480 371,300 +4,000 0.08% 1,292,124
2023-03-03 2023-03-01 3.420 367,300 +30,400 0.08% 1,256,166
2023-02-24 2023-02-22 3.440 336,900 -2,600 0.07% 1,158,936
2023-02-23 2023-02-21 3.520 339,500 +2,600 0.07% 1,195,040
2023-02-21 2023-02-17 3.480 336,900 -5,000 0.07% 1,172,412
2023-02-20 2023-02-16 3.540 341,900 -10,600 0.07% 1,210,326
2023-02-17 2023-02-15 3.820 352,500 +5,000 0.07% 1,346,550
2023-02-16 2023-02-14 4.000 347,500 -6,400 0.07% 1,390,000
2023-02-15 2023-02-13 4.040 353,900 -3,600 0.07% 1,429,756
2023-02-14 2023-02-10 4.020 357,500 -54,800 0.07% 1,437,150
2023-02-13 2023-02-09 4.260 412,300 +25,800 0.09% 1,756,398
2023-02-07 2023-02-03 4.080 386,500 -5,800 0.08% 1,576,920
2023-02-06 2023-02-02 4.160 392,300 +2,400 0.08% 1,631,968
2023-02-03 2023-02-01 4.320 389,900 +10,600 0.08% 1,684,368
2023-02-02 2023-01-31 4.080 379,300 +10,800 0.08% 1,547,544
2023-01-31 2023-01-27 4.220 368,500 -28,000 0.08% 1,555,070
2023-01-30 2023-01-26 4.420 396,500 +2,600 0.08% 1,752,530
2023-01-27 2023-01-20 4.380 393,900 -8,000 0.08% 1,725,282
2023-01-20 2023-01-18 4.400 401,900 -39,000 0.08% 1,768,360
2023-01-19 2023-01-17 4.240 440,900 +2,600 0.09% 1,869,416
2023-01-18 2023-01-16 4.580 438,300 +200 0.09% 2,007,414
2023-01-17 2023-01-13 4.680 438,100 +7,200 0.09% 2,050,308
2023-01-16 2023-01-12 4.660 430,900 +19,000 0.09% 2,007,994
2023-01-13 2023-01-11 5.100 411,900 -9,600 0.09% 2,100,690
2023-01-12 2023-01-10 4.760 421,500 -7,000 0.09% 2,006,340
2023-01-11 2023-01-09 4.800 428,500 +1,000 0.09% 2,056,800
2023-01-10 2023-01-06 4.720 427,500 -16,800 0.09% 2,017,800
2023-01-09 2023-01-05 4.860 444,300 +200 0.09% 2,159,298
2023-01-06 2023-01-04 4.840 444,100 +1,400 0.09% 2,149,444
2023-01-05 2023-01-03 4.780 442,700 -9,200 0.09% 2,116,106
2023-01-04 2022-12-30 4.820 451,900 -3,600 0.09% 2,178,158
2023-01-03 2022-12-29 4.700 455,500 +9,400 0.09% 2,140,850
2022-12-30 2022-12-28 4.700 446,100 -8,600 0.09% 2,096,670
2022-12-29 2022-12-23 4.760 454,700 -2,600 0.09% 2,164,372
2022-12-28 2022-12-22 4.760 457,300 +15,800 0.10% 2,176,748
2022-12-23 2022-12-21 4.900 441,500 +19,800 0.09% 2,163,350
2022-12-22 2022-12-20 4.760 421,700 -39,400 0.09% 2,007,292
2022-12-21 2022-12-19 5.000 461,100 +400 0.10% 2,305,500
2022-12-20 2022-12-16 4.960 460,700 -10,000 0.10% 2,285,072
2022-12-19 2022-12-15 4.940 470,700 -3,000 0.10% 2,325,258
2022-12-16 2022-12-14 4.960 473,700 +60,000 0.10% 2,349,552
2022-12-15 2022-12-13 4.940 413,700 -3,000 0.09% 2,043,678
2022-12-14 2022-12-12 5.000 416,700 +30,200 0.09% 2,083,500
2022-12-13 2022-12-09 5.000 386,500 +15,800 0.08% 1,932,500
2022-12-08 2022-12-06 5.700 370,700 +6,000 0.08% 2,112,990
2022-12-05 2022-12-01 5.500 364,700 -4,000 0.08% 2,005,850
2022-12-02 2022-11-30 6.100 368,700 +10,000 0.08% 2,249,070
2022-11-25 2022-11-23 5.300 358,700 +20,000 0.07% 1,901,110
2022-11-17 2022-11-15 5.500 338,700 -8,000 0.07% 1,862,850
2022-11-16 2022-11-14 5.200 346,700 -7,000 0.07% 1,802,840
2022-11-15 2022-11-11 5.200 353,700 -18,600 0.07% 1,839,240
2022-11-14 2022-11-10 4.100 372,300 -10,000 0.08% 1,526,430
2022-11-11 2022-11-09 4.220 382,300 -15,400 0.08% 1,613,306
2022-11-10 2022-11-08 4.300 397,700 -9,000 0.08% 1,710,110
2022-11-09 2022-11-07 4.500 406,700 +8,000 0.08% 1,830,150
2022-11-07 2022-11-03 4.160 398,700 +7,800 0.08% 1,658,592
2022-11-03 2022-11-01 4.500 390,900 +10,000 0.08% 1,759,050
2022-11-02 2022-10-31 4.200 380,900 +2,800 0.08% 1,599,780
2022-11-01 2022-10-28 4.440 378,100 +7,400 0.08% 1,678,764
2022-10-31 2022-10-27 4.920 370,700 +11,800 0.08% 1,823,844
2022-10-28 2022-10-26 5.500 358,900 +10,200 0.07% 1,973,950
2022-10-27 2022-10-25 5.800 348,700 -2,000 0.07% 2,022,460
2022-10-26 2022-10-24 6.100 350,700 +2,000 0.07% 2,139,270
2022-10-25 2022-10-21 6.300 348,700 -8,000 0.07% 2,196,810
2022-10-24 2022-10-20 5.500 356,700 -6,000 0.07% 1,961,850
2022-10-21 2022-10-19 4.640 362,700 +1,000 0.08% 1,682,928
2022-10-20 2022-10-18 5.400 361,700 -9,000 0.08% 1,953,180
2022-10-19 2022-10-17 5.100 370,700 +18,200 0.08% 1,890,570
2022-10-13 2022-10-11 3.920 352,500 -10,000 0.07% 1,381,800
2022-10-03 2022-09-29 4.300 362,500 +5,000 0.08% 1,558,750
2022-09-27 2022-09-23 4.720 357,500 +5,000 0.07% 1,687,400
2022-09-26 2022-09-22 4.740 352,500 +2,400 0.07% 1,670,850
2022-09-21 2022-09-19 5.200 350,100 +5,000 0.07% 1,820,520
2022-09-16 2022-09-14 5.800 345,100 -10,000 0.07% 2,001,580
2022-09-08 2022-09-06 6.400 355,100 -3,200 0.07% 2,272,640
2022-08-18 2022-08-16 6.700 358,300 -5,000 0.07% 2,400,610
2022-07-29 2022-07-27 6.300 363,300 -67,400 0.09% 2,288,790
2022-07-28 2022-07-26 6.500 430,700 -29,800 0.11% 2,799,550
2022-07-27 2022-07-25 7.000 460,500 +92,800 0.12% 3,223,500
2022-07-19 2022-07-15 6.200 367,700 +5,000 0.09% 2,279,740
2022-07-07 2022-07-05 6.800 362,700 -10,000 0.09% 2,466,360
2022-07-06 2022-07-04 6.600 372,700 -10,000 0.09% 2,459,820
2022-06-29 2022-06-27 7.300 382,700 -34,000 0.10% 2,793,710
2022-06-28 2022-06-24 7.200 416,700 -14,000 0.10% 3,000,240
2022-06-27 2022-06-23 7.400 430,700 +44,000 0.11% 3,187,180
2022-06-24 2022-06-22 6.400 386,700 +10,000 0.10% 2,474,880
2022-06-22 2022-06-20 6.400 376,700 -10,000 0.09% 2,410,880
2022-06-20 2022-06-16 6.400 386,700 -10,000 0.10% 2,474,880
2022-06-14 2022-06-10 6.600 396,700 +10,000 0.10% 2,618,220
2022-06-09 2022-06-07 6.700 386,700 -10,000 0.10% 2,590,890
2022-06-07 2022-06-02 6.700 396,700 +10,800 0.10% 2,657,890
2022-06-06 2022-06-01 6.800 385,900 -5,000 0.10% 2,624,120
2022-06-02 2022-05-31 6.200 390,900 +9,000 0.10% 2,423,580
2022-06-01 2022-05-30 6.400 381,900 +4,000 0.10% 2,444,160
2022-05-24 2022-05-20 6.700 377,900 +5,000 0.09% 2,531,930
2022-05-20 2022-05-18 6.900 372,900 -5,000 0.09% 2,573,010
2022-05-12 2022-05-10 6.600 377,900 +2,400 0.09% 2,494,140
2022-04-28 2022-04-26 6.800 375,500 +4,000 0.09% 2,553,400
2022-04-27 2022-04-25 6.700 371,500 -5,000 0.09% 2,489,050
2022-04-14 2022-04-12 7.100 376,500 +4,000 0.09% 2,673,150
2022-04-07 2022-04-04 7.500 372,500 +5,000 0.09% 2,793,750
2022-03-31 2022-03-29 7.600 367,500 +2,800 0.09% 2,793,000
2022-03-30 2022-03-28 7.700 364,700 -7,000 0.09% 2,808,190
2022-03-29 2022-03-25 7.300 371,700 +7,000 0.09% 2,713,410
2022-03-25 2022-03-23 7.300 364,700 +3,200 0.09% 2,662,310
2022-03-21 2022-03-17 7.200 361,500 +5,000 0.09% 2,602,800
2022-03-18 2022-03-16 6.500 356,500 +4,000 0.09% 2,317,250
2022-03-17 2022-03-15 6.300 352,500 -1,400 0.09% 2,220,750
2022-03-02 2022-02-28 8.100 353,900 -2,400 0.09% 2,866,590
2022-03-01 2022-02-25 8.300 356,300 -2,600 0.09% 2,957,290
2022-02-25 2022-02-23 8.300 358,900 +5,000 0.09% 2,978,870
2022-01-26 2022-01-24 9.300 353,900 -2,000 0.09% 3,291,270
2022-01-25 2022-01-21 9.100 355,900 +2,000 0.09% 3,238,690
2022-01-24 2022-01-20 9.000 353,900 -600 0.09% 3,185,100
2022-01-18 2022-01-14 9.100 354,500 -5,000 0.09% 3,225,950
2022-01-14 2022-01-12 8.700 359,500 -5,800 0.09% 3,127,650
2022-01-12 2022-01-10 8.400 365,300 -2,400 0.09% 3,068,520
2022-01-10 2022-01-06 7.900 367,700 +2,600 0.09% 2,904,830
2022-01-03 2021-12-29 8.600 365,100 -10,000 0.09% 3,139,860
2021-12-29 2021-12-24 9.300 375,100 -10,000 0.09% 3,488,430
2021-12-28 2021-12-22 9.400 385,100 +5,000 0.10% 3,619,940
2021-12-22 2021-12-20 9.500 380,100 -5,000 0.10% 3,610,950
2021-12-15 2021-12-13 10.000 385,100 +2,200 0.10% 3,851,000
2021-12-14 2021-12-10 10.600 382,900 +15,800 0.10% 4,058,740
2021-12-10 2021-12-08 10.400 367,100 -14,000 0.09% 3,817,840
2021-12-09 2021-12-07 9.700 381,100 +5,000 0.10% 3,696,670
2021-12-07 2021-12-03 10.000 376,100 -1,000 0.09% 3,761,000
2021-12-06 2021-12-02 10.000 377,100 +10,000 0.09% 3,771,000
2021-12-03 2021-12-01 10.400 367,100 +2,600 0.09% 3,817,840
2021-12-02 2021-11-30 9.900 364,500 -34,000 0.09% 3,608,550
2021-12-01 2021-11-29 9.900 398,500 +22,000 0.10% 3,945,150
2021-11-30 2021-11-26 10.000 376,500 +2,000 0.09% 3,765,000
2021-11-29 2021-11-25 10.600 374,500 -37,000 0.09% 3,969,700
2021-11-26 2021-11-24 10.600 411,500 +39,400 0.10% 4,361,900
2021-11-25 2021-11-23 10.400 372,100 +3,000 0.09% 3,869,840
2021-11-19 2021-11-17 10.800 369,100 -30,000 0.09% 3,986,280
2021-11-18 2021-11-16 10.600 399,100 -1,600 0.10% 4,230,460
2021-11-17 2021-11-15 10.600 400,700 +11,600 0.10% 4,247,420
2021-11-16 2021-11-12 10.600 389,100 +30,000 0.10% 4,124,460
2021-11-15 2021-11-11 11.000 359,100 -10,000 0.09% 3,950,100
2021-11-12 2021-11-10 10.600 369,100 +10,000 0.09% 3,912,460
2021-11-09 2021-11-05 10.600 359,100 -25,000 0.09% 3,806,460
2021-11-08 2021-11-04 11.000 384,100 +27,000 0.10% 4,225,100
2021-11-05 2021-11-03 11.000 357,100 -3,200 0.09% 3,928,100
2021-11-04 2021-11-02 10.600 360,300 +200 0.09% 3,819,180
2021-11-03 2021-11-01 10.800 360,100 -2,000 0.09% 3,889,080
2021-11-02 2021-10-29 10.800 362,100 -15,200 0.09% 3,910,680
2021-11-01 2021-10-28 11.200 377,300 +12,000 0.09% 4,225,760
2021-10-29 2021-10-27 11.800 365,300 -8,000 0.09% 4,310,540
2021-10-28 2021-10-26 11.600 373,300 -7,600 0.09% 4,330,280
2021-10-27 2021-10-25 11.400 380,900 -7,200 0.10% 4,342,260
2021-10-26 2021-10-22 10.800 388,100 +39,200 0.10% 4,191,480
2021-10-25 2021-10-21 11.200 348,900 -16,000 0.09% 3,907,680
2021-10-21 2021-10-19 11.000 364,900 -7,400 0.09% 4,013,900
2021-10-20 2021-10-18 10.000 372,300 -59,600 0.09% 3,723,000
2021-10-19 2021-10-15 10.600 431,900 +45,000 0.11% 4,578,140
2021-10-18 2021-10-12 10.600 386,900 -8,400 0.10% 4,101,140
2021-10-15 2021-10-11 10.600 395,300 -4,600 0.10% 4,190,180
2021-10-12 2021-10-08 11.400 399,900 +200 0.10% 4,558,860
2021-10-11 2021-10-07 11.200 399,700 -10,600 0.10% 4,476,640
2021-10-08 2021-10-06 11.600 410,300 +29,200 0.10% 4,759,480
2021-10-07 2021-10-05 12.000 381,100 +47,600 0.10% 4,573,200
2021-10-06 2021-10-04 10.000 333,500 -20,400 0.08% 3,335,000
2021-10-05 2021-09-30 10.200 353,900 +12,400 0.09% 3,609,780
2021-09-30 2021-09-28 10.400 341,500 +10,000 0.09% 3,551,600
2021-09-29 2021-09-27 10.400 331,500 +2,200 0.08% 3,447,600
2021-09-28 2021-09-24 11.000 329,300 -12,200 0.08% 3,622,300
2021-09-27 2021-09-23 11.600 341,500 +6,600 0.09% 3,961,400
2021-09-24 2021-09-21 11.600 334,900 +3,400 0.08% 3,884,840
2021-09-23 2021-09-20 11.400 331,500 -10,000 0.08% 3,779,100
2021-09-21 2021-09-17 12.000 341,500 +16,800 0.09% 4,098,000
2021-09-20 2021-09-16 11.800 324,700 -667,600 0.08% 3,831,460
2021-09-17 2021-09-15 12.400 992,300 +669,200 0.25% 12,304,520
2021-09-16 2021-09-14 11.600 323,100 +5,000 0.08% 3,747,960
2021-09-15 2021-09-13 10.800 318,100 -531,200 0.08% 3,435,480
2021-09-14 2021-09-10 11.800 849,300 +511,200 0.21% 10,021,740
2021-09-13 2021-09-09 10.800 338,100 -123,600 0.08% 3,651,480
2021-09-10 2021-09-08 11.000 461,700 +110,000 0.12% 5,078,700
2021-09-09 2021-09-07 10.600 351,700 +28,600 0.09% 3,728,020
2021-09-08 2021-09-06 10.800 323,100 +23,000 0.08% 3,489,480
2021-09-07 2021-09-03 10.400 300,100 -115,400 0.08% 3,121,040
2021-09-06 2021-09-02 10.000 415,500 -422,400 0.10% 4,155,000
2021-09-03 2021-09-01 10.600 837,900 +535,800 0.21% 8,881,740
2021-09-02 2021-08-31 9.700 302,100 -10,000 0.08% 2,930,370
2021-09-01 2021-08-30 9.300 312,100 -5,000 0.08% 2,902,530
2021-08-31 2021-08-27 8.800 317,100 -14,000 0.08% 2,790,480
2021-08-30 2021-08-26 8.800 331,100 -21,000 0.08% 2,913,680
2021-08-27 2021-08-25 9.200 352,100 -2,400 0.09% 3,239,320
2021-08-26 2021-08-24 9.500 354,500 +42,400 0.09% 3,367,750
2021-08-25 2021-08-23 9.000 312,100 +5,000 0.08% 2,808,900
2021-08-19 2021-08-17 8.000 307,100 -13,600 0.08% 2,456,800
2021-08-17 2021-08-13 8.000 320,700 -19,200 0.08% 2,565,600
2021-08-16 2021-08-12 8.200 339,900 +11,600 0.09% 2,787,180
2021-08-13 2021-08-11 8.400 328,300 +2,600 0.08% 2,757,720
2021-08-12 2021-08-10 8.200 325,700 +400 0.08% 2,670,740
2021-08-11 2021-08-09 8.100 325,300 +3,600 0.08% 2,634,930
2021-08-09 2021-08-05 7.400 321,700 -20,000 0.08% 2,380,580
2021-08-06 2021-08-04 7.500 341,700 +20,000 0.09% 2,562,750
2021-08-05 2021-08-03 7.500 321,700 +7,600 0.08% 2,412,750
2021-08-03 2021-07-30 7.400 314,100 -20,000 0.08% 2,324,340
2021-08-02 2021-07-29 7.100 334,100 +14,000 0.08% 2,372,110
2021-07-30 2021-07-28 6.700 320,100 -9,000 0.08% 2,144,670
2021-07-29 2021-07-27 6.600 329,100 +9,000 0.08% 2,172,060
2021-07-28 2021-07-26 7.600 320,100 -10,000 0.08% 2,432,760
2021-07-27 2021-07-23 7.900 330,100 -6,000 0.08% 2,607,790
2021-07-26 2021-07-22 8.100 336,100 +11,000 0.08% 2,722,410
2021-07-23 2021-07-21 7.700 325,100 -31,000 0.08% 2,503,270
2021-07-22 2021-07-20 8.200 356,100 -177,000 0.09% 2,920,020
2021-07-21 2021-07-19 8.400 533,100 -135,600 0.13% 4,478,040
2021-07-20 2021-07-16 8.900 668,700 +343,600 0.17% 5,951,430
2021-07-15 2021-07-13 8.400 325,100 -5,000 0.08% 2,730,840
2021-07-09 2021-07-07 8.700 330,100 -23,600 0.08% 2,871,870
2021-07-08 2021-07-06 8.000 353,700 -51,400 0.09% 2,829,600
2021-07-07 2021-07-05 8.200 405,100 +72,000 0.10% 3,321,820
2021-07-06 2021-07-02 8.200 333,100 -1,000 0.08% 2,731,420
2021-07-02 2021-06-29 8.500 334,100 -5,000 0.08% 2,839,850
2021-06-30 2021-06-28 8.300 339,100 +2,000 0.08% 2,814,530
2021-06-29 2021-06-25 8.400 337,100 +3,000 0.08% 2,831,640
2021-06-28 2021-06-24 8.600 334,100 +5,000 0.08% 2,873,260
2021-06-25 2021-06-23 8.700 329,100 -8,000 0.08% 2,863,170
2021-06-24 2021-06-22 8.600 337,100 +28,000 0.08% 2,899,060
2021-06-18 2021-06-16 8.800 309,100 -6,200 0.08% 2,720,080
2021-06-17 2021-06-15 9.200 315,300 +2,600 0.08% 2,900,760
2021-06-16 2021-06-11 9.200 312,700 -10,000 0.08% 2,876,840
2021-06-15 2021-06-10 8.900 322,700 +11,800 0.08% 2,872,030
2021-06-11 2021-06-09 9.200 310,900 +2,800 0.08% 2,860,280
2021-06-10 2021-06-08 9.400 308,100 +2,000 0.08% 2,896,140
2021-06-08 2021-06-04 9.500 306,100 -5,000 0.08% 2,907,950
2021-06-03 2021-06-01 9.000 311,100 +1,000 0.08% 2,799,900
2021-06-02 2021-05-31 9.400 310,100 +4,000 0.08% 2,914,940
2021-05-31 2021-05-27 9.500 306,100 -5,400 0.08% 2,907,950
2021-05-26 2021-05-24 8.900 311,500 -1,600 0.08% 2,772,350
2021-05-25 2021-05-21 8.700 313,100 -14,400 0.08% 2,723,970
2021-05-24 2021-05-20 9.200 327,500 +16,600 0.08% 3,013,000
2021-05-17 2021-05-13 8.700 310,900 +1,800 0.08% 2,704,830
2021-05-14 2021-05-12 8.900 309,100 -4,400 0.08% 2,750,990
2021-05-13 2021-05-11 8.900 313,500 -10,600 0.08% 2,790,150
2021-05-11 2021-05-07 9.200 324,100 -4,000 0.08% 2,981,720
2021-05-07 2021-05-05 9.500 328,100 +4,400 0.08% 3,116,950
2021-05-06 2021-05-04 9.700 323,700 -8,000 0.08% 3,139,890
2021-05-05 2021-05-03 9.300 331,700 -2,000 0.08% 3,084,810
2021-05-04 2021-04-30 9.200 333,700 -5,200 0.08% 3,070,040
2021-04-30 2021-04-28 9.600 338,900 +2,400 0.08% 3,253,440
2021-04-27 2021-04-23 10.000 336,500 -4,000 0.08% 3,365,000
2021-04-15 2021-04-13 10.000 340,500 -200 0.09% 3,405,000
2021-04-14 2021-04-12 9.900 340,700 -1,400 0.09% 3,372,930
2021-04-13 2021-04-09 9.900 342,100 -20,000 0.09% 3,386,790
2021-04-09 2021-04-07 10.000 362,100 -5,000 0.09% 3,621,000
2021-04-08 2021-04-01 10.200 367,100 -19,800 0.09% 3,744,420
2021-04-07 2021-03-31 10.000 386,900 +37,000 0.10% 3,869,000
2021-04-01 2021-03-30 9.900 349,900 +13,800 0.09% 3,464,010
2021-03-30 2021-03-26 9.900 336,100 +1,200 0.08% 3,327,390
2021-03-29 2021-03-25 9.800 334,900 +10,000 0.08% 3,282,020
2021-03-26 2021-03-24 9.900 324,900 -21,800 0.08% 3,216,510
2021-03-25 2021-03-23 10.000 346,700 +10,000 0.09% 3,467,000
2021-03-23 2021-03-19 10.200 336,700 +11,800 0.08% 3,434,340
2021-03-22 2021-03-18 10.400 324,900 -5,000 0.08% 3,378,960
2021-03-18 2021-03-16 10.000 329,900 +5,000 0.08% 3,299,000
2021-03-16 2021-03-12 9.900 324,900 -4,800 0.08% 3,216,510
2021-03-15 2021-03-11 10.400 329,700 +20,000 0.08% 3,428,880
2021-03-12 2021-03-10 10.000 309,700 -200 0.08% 3,097,000
2021-03-11 2021-03-09 10.000 309,900 -4,000 0.08% 3,099,000
2021-03-10 2021-03-08 9.900 313,900 +8,000 0.08% 3,107,610
2021-03-09 2021-03-05 10.600 305,900 -16,000 0.08% 3,242,540
2021-03-08 2021-03-04 10.000 321,900 +4,400 0.08% 3,219,000
2021-03-05 2021-03-03 10.200 317,500 +14,000 0.08% 3,238,500
2021-03-03 2021-03-01 10.000 303,500 -2,200 0.08% 3,035,000
2021-03-02 2021-02-26 10.200 305,700 -15,800 0.08% 3,118,140
2021-03-01 2021-02-25 10.600 321,500 +10,200 0.08% 3,407,900
2021-02-26 2021-02-24 10.000 311,300 -9,200 0.08% 3,113,000
2021-02-24 2021-02-22 11.400 320,500 +200 0.08% 3,653,700
2021-02-23 2021-02-19 11.800 320,300 -1,000 0.08% 3,779,540
2021-02-22 2021-02-18 13.000 321,300 -17,400 0.08% 4,176,900
2021-02-19 2021-02-17 14.200 338,700 +5,600 0.08% 4,809,540
2021-02-18 2021-02-16 14.000 333,100 +29,600 0.08% 4,663,400
2021-02-17 2021-02-11 13.200 303,500 -4,400 0.08% 4,006,200
2021-02-16 2021-02-09 11.800 307,900 -3,000 0.08% 3,633,220
2021-02-10 2021-02-08 10.600 310,900 +4,000 0.08% 3,295,540
2021-02-09 2021-02-05 10.800 306,900 -6,000 0.08% 3,314,520
2021-02-08 2021-02-04 11.200 312,900 +3,200 0.08% 3,504,480
2021-02-02 2021-01-29 11.200 309,700 +4,600 0.08% 3,468,640
2021-02-01 2021-01-28 11.400 305,100 -22,200 0.08% 3,478,140
2021-01-29 2021-01-27 11.600 327,300 -52,800 0.08% 3,796,680
2021-01-28 2021-01-26 12.400 380,100 -2,200 0.10% 4,713,240
2021-01-27 2021-01-25 13.000 382,300 +23,000 0.10% 4,969,900
2021-01-26 2021-01-22 12.600 359,300 +25,000 0.09% 4,527,180
2021-01-21 2021-01-19 12.800 334,300 +4,000 0.09% 4,279,040
2021-01-20 2021-01-18 13.400 330,300 -5,200 0.09% 4,426,020
2021-01-19 2021-01-15 12.000 335,500 -12,000 0.09% 4,026,000
2021-01-18 2021-01-14 12.800 347,500 +3,000 0.09% 4,448,000
2021-01-15 2021-01-13 13.600 344,500 -18,000 0.09% 4,685,200
2021-01-14 2021-01-12 13.400 362,500 -2,000 0.10% 4,857,500
2021-01-13 2021-01-11 13.400 364,500 -11,200 0.10% 4,884,300
2021-01-12 2021-01-08 14.200 375,700 +1,200 0.10% 5,334,940
2021-01-11 2021-01-07 14.800 374,500 -11,600 0.10% 5,542,600
2021-01-08 2021-01-06 14.400 386,100 +9,200 0.10% 5,559,840
2021-01-07 2021-01-05 15.000 376,900 -3,000 0.10% 5,653,500
2021-01-06 2021-01-04 14.400 379,900 +22,000 0.10% 5,470,560
2021-01-05 2020-12-31 15.400 357,900 -12,600 0.10% 5,511,660
2021-01-04 2020-12-29 15.800 370,500 +31,000 0.10% 5,853,900
2020-12-30 2020-12-28 14.800 339,500 -103,200 0.09% 5,024,600
2020-12-29 2020-12-24 15.200 442,700 +92,800 0.12% 6,729,040
2020-12-28 2020-12-22 14.000 349,900 +22,000 0.10% 4,898,600
2020-12-23 2020-12-21 13.800 327,900 -17,200 0.09% 4,525,020
2020-12-22 2020-12-18 13.600 345,100 +42,800 0.10% 4,693,360
2020-12-21 2020-12-17 13.600 302,300 +1,000 0.08% 4,111,280
2020-12-18 2020-12-16 13.800 301,300 -50,800 0.08% 4,157,940
2020-12-17 2020-12-15 14.200 352,100 +28,200 0.10% 4,999,820
2020-12-16 2020-12-14 13.400 323,900 -2,000 0.09% 4,340,260
2020-12-15 2020-12-11 13.200 325,900 -572,400 0.09% 4,301,880
2020-12-14 2020-12-10 14.400 898,300 -392,000 0.25% 12,935,520
2020-12-11 2020-12-09 16.200 1,290,300 +1,004,800 0.36% 20,902,860
2020-12-10 2020-12-08 11.600 285,500 +5,400 0.08% 3,311,800
2020-12-09 2020-12-07 11.000 280,100 -3,000 0.08% 3,081,100
2020-12-08 2020-12-04 11.400 283,100 +16,000 0.08% 3,227,340
2020-12-07 2020-12-03 10.200 267,100 -3,000 0.07% 2,724,420
2020-12-04 2020-12-02 10.200 270,100 -2,000 0.08% 2,755,020
2020-12-03 2020-12-01 11.000 272,100 +1,000 0.08% 2,993,100
2020-12-02 2020-11-30 11.800 271,100 -7,200 0.08% 3,198,980
2020-12-01 2020-11-27 11.800 278,300 -10,000 0.08% 3,283,940
2020-11-30 2020-11-26 11.600 288,300 -27,400 0.08% 3,344,280
2020-11-27 2020-11-25 11.200 315,700 -24,600 0.09% 3,535,840
2020-11-26 2020-11-24 11.800 340,300 +1,200 0.09% 4,015,540
2020-11-25 2020-11-23 11.200 339,100 -15,800 0.09% 3,797,920
2020-11-24 2020-11-20 10.600 354,900 -44,400 0.10% 3,761,940
2020-11-23 2020-11-19 11.000 399,300 -153,400 0.11% 4,392,300
2020-11-20 2020-11-18 11.000 552,700 +114,600 0.15% 6,079,700
2020-11-19 2020-11-17 10.200 438,100 +18,000 0.12% 4,468,620
2020-11-18 2020-11-16 10.000 420,100 +21,800 0.12% 4,201,000
2020-11-17 2020-11-13 9.700 398,300 +72,200 0.11% 3,863,510
2020-11-16 2020-11-12 9.300 326,100 +11,400 0.09% 3,032,730
2020-11-13 2020-11-11 8.900 314,700 -148,600 0.09% 2,800,830
2020-11-12 2020-11-10 9.500 463,300 +16,400 0.13% 4,401,350
2020-11-11 2020-11-09 10.200 446,900 +73,600 0.12% 4,558,380
2020-11-10 2020-11-06 9.500 373,300 +18,200 0.10% 3,546,350
2020-11-09 2020-11-05 9.200 355,100 +2,800 0.10% 3,266,920
2020-11-06 2020-11-04 8.900 352,300 +2,600 0.10% 3,135,470
2020-11-05 2020-11-03 8.900 349,700 -4,800 0.10% 3,112,330
2020-11-04 2020-11-02 8.900 354,500 -13,000 0.10% 3,155,050
2020-11-03 2020-10-30 8.600 367,500 -210,800 0.10% 3,160,500
2020-11-02 2020-10-29 9.200 578,300 +58,200 0.16% 5,320,360
2020-10-30 2020-10-28 8.900 520,100 +178,000 0.15% 4,628,890
2020-10-29 2020-10-27 8.600 342,100 +1,000 0.10% 2,942,060
2020-10-28 2020-10-23 8.800 341,100 -21,200 0.10% 3,001,680
2020-10-27 2020-10-22 8.700 362,300 -24,800 0.10% 3,152,010
2020-10-23 2020-10-21 9.000 387,100 -2,200 0.11% 3,483,900
2020-10-22 2020-10-20 9.100 389,300 +58,800 0.11% 3,542,630
2020-10-21 2020-10-19 8.800 330,500 -20,800 0.09% 2,908,400
2020-10-20 2020-10-16 8.700 351,300 -14,200 0.10% 3,056,310
2020-10-19 2020-10-15 8.900 365,500 +10,800 0.10% 3,252,950
2020-10-16 2020-10-14 8.800 354,700 +2,200 0.10% 3,121,360
2020-10-15 2020-10-12 9.100 352,500 -8,400 0.10% 3,207,750
2020-10-14 2020-10-09 9.300 360,900 -4,000 0.10% 3,356,370
2020-10-12 2020-10-08 9.800 364,900 +25,800 0.10% 3,576,020
2020-10-09 2020-10-07 8.500 339,100 -17,800 0.09% 2,882,350
2020-10-08 2020-10-06 8.800 356,900 +27,400 0.10% 3,140,720
2020-10-07 2020-10-05 8.600 329,500 -30,000 0.09% 2,833,700
2020-10-06 2020-09-30 8.500 359,500 +36,600 0.10% 3,055,750
2020-10-05 2020-09-29 8.400 322,900 -6,600 0.09% 2,712,360
2020-09-30 2020-09-28 8.800 329,500 -119,400 0.09% 2,899,600
2020-09-29 2020-09-25 8.700 448,900 -303,800 0.13% 3,905,430
2020-09-28 2020-09-24 9.200 752,700 +22,400 0.21% 6,924,840
2020-09-25 2020-09-23 9.500 730,300 -68,000 0.20% 6,937,850
2020-09-24 2020-09-22 10.000 798,300 +54,000 0.22% 7,983,000
2020-09-23 2020-09-21 9.500 744,300 +79,600 0.21% 7,070,850
2020-09-22 2020-09-18 10.800 664,700 +2,000 0.19% 7,178,760
2020-09-21 2020-09-17 11.000 662,700 +407,800 0.18% 7,289,700
2020-09-17 2020-09-15 8.600 254,900 +2,600 0.07% 2,192,140
2020-09-14 2020-09-10 8.400 252,300 -13,000 0.07% 2,119,320
2020-09-11 2020-09-09 8.600 265,300 +1,400 0.07% 2,281,580
2020-09-10 2020-09-08 8.800 263,900 +1,600 0.07% 2,322,320
2020-09-09 2020-09-07 8.800 262,300 +6,000 0.07% 2,308,240
2020-09-08 2020-09-04 8.900 256,300 +4,000 0.07% 2,281,070
2020-09-07 2020-09-03 8.900 252,300 -4,800 0.07% 2,245,470
2020-08-31 2020-08-27 8.900 257,100 -5,200 0.07% 2,288,190
2020-08-28 2020-08-26 9.100 262,300 +10,000 0.07% 2,386,930
2020-08-17 2020-08-13 8.800 252,300 -2,400 0.07% 2,220,240
2020-08-14 2020-08-12 8.500 254,700 -3,400 0.07% 2,164,950
2020-08-13 2020-08-11 8.300 258,100 +3,000 0.07% 2,142,230
2020-08-12 2020-08-10 8.400 255,100 +2,800 0.07% 2,142,840
2020-08-11 2020-08-07 8.600 252,300 -31,000 0.07% 2,169,780
2020-08-10 2020-08-06 9.000 283,300 -5,400 0.08% 2,549,700
2020-08-07 2020-08-05 9.200 288,700 +15,000 0.08% 2,656,040
2020-08-04 2020-07-31 9.300 273,700 -22,600 0.08% 2,545,410
2020-08-03 2020-07-30 9.700 296,300 +34,600 0.08% 2,874,110
2020-07-31 2020-07-29 9.900 261,700 +3,000 0.07% 2,590,830
2020-07-30 2020-07-28 9.700 258,700 -15,600 0.07% 2,509,390
2020-07-29 2020-07-27 9.700 274,300 +600 0.08% 2,660,710
2020-07-28 2020-07-24 9.300 273,700 +22,000 0.08% 2,545,410
2020-07-27 2020-07-23 9.600 251,700 +800 0.07% 2,416,320
2020-07-24 2020-07-22 9.200 250,900 -5,000 0.07% 2,308,280
2020-07-23 2020-07-21 10.200 255,900 -197,600 0.07% 2,610,180
2020-07-22 2020-07-20 10.400 453,500 +117,200 0.13% 4,716,400
2020-07-21 2020-07-17 9.600 336,300 +90,000 0.09% 3,228,480
2020-07-20 2020-07-16 8.500 246,300 +2,000 0.07% 2,093,550
2020-07-17 2020-07-15 9.000 244,300 +5,000 0.07% 2,198,700
2020-07-15 2020-07-13 8.800 239,300 -3,000 0.07% 2,105,840
2020-07-14 2020-07-10 8.400 242,300 +3,000 0.07% 2,035,320
2020-07-10 2020-07-08 8.500 239,300 +3,000 0.07% 2,034,050
2020-06-03 2020-06-01 7.900 236,300 -2,400 0.07% 1,866,770
2020-06-02 2020-05-29 7.600 238,700 +2,400 0.07% 1,814,120
2020-05-27 2020-05-25 7.900 236,300 -1,400 0.07% 1,866,770
2020-05-26 2020-05-22 7.900 237,700 -2,600 0.07% 1,877,830
2020-05-25 2020-05-21 8.000 240,300 +4,000 0.07% 1,922,400
2020-05-21 2020-05-19 8.000 236,300 -3,000 0.07% 1,890,400
2020-05-20 2020-05-18 7.900 239,300 -5,000 0.07% 1,890,470
2020-05-18 2020-05-14 8.200 244,300 +8,000 0.07% 2,003,260
2020-05-14 2020-05-12 7.900 236,300 -1,000 0.07% 1,866,770
2020-05-13 2020-05-11 7.800 237,300 +1,000 0.07% 1,850,940
2020-05-08 2020-05-06 8.000 236,300 -600 0.07% 1,890,400
2020-05-07 2020-05-05 7.900 236,900 +600 0.07% 1,871,510
2020-05-06 2020-05-04 8.000 236,300 -2,400 0.07% 1,890,400
2020-05-05 2020-04-29 8.000 238,700 -600 0.07% 1,909,600
2020-05-04 2020-04-28 8.000 239,300 +3,000 0.07% 1,914,400
2020-04-28 2020-04-24 7.900 236,300 -3,000 0.07% 1,866,770
2020-04-27 2020-04-23 8.000 239,300 +3,000 0.07% 1,914,400
2020-04-23 2020-04-21 8.200 236,300 -2,200 0.07% 1,937,660
2020-04-20 2020-04-16 8.300 238,500 -1,600 0.07% 1,979,550
2020-04-07 2020-04-03 8.200 240,100 -4,000 0.07% 1,968,820
2020-04-06 2020-04-02 8.100 244,100 +4,000 0.07% 1,977,210
2020-03-19 2020-03-17 8.200 240,100 -2,000 0.07% 1,968,820
2020-02-21 2020-02-19 8.600 242,100 -1,400 0.07% 2,082,060
2020-02-13 2020-02-11 8.800 243,500 -5,200 0.07% 2,142,800
2020-02-05 2020-02-03 8.500 248,700 -4,000 0.07% 2,113,950
2020-01-31 2020-01-29 8.500 252,700 -800 0.07% 2,147,950
2020-01-30 2020-01-24 8.500 253,500 -3,400 0.07% 2,154,750
2020-01-29 2020-01-22 9.000 256,900 -4,800 0.07% 2,312,100
2020-01-21 2020-01-17 9.000 261,700 -1,800 0.07% 2,355,300
2020-01-16 2020-01-14 9.100 263,500 -400 0.07% 2,397,850
2020-01-14 2020-01-10 9.400 263,900 -1,000 0.07% 2,480,660
2020-01-13 2020-01-09 9.300 264,900 -600 0.07% 2,463,570
2020-01-10 2020-01-08 9.400 265,500 -600 0.07% 2,495,700
2020-01-09 2020-01-07 9.300 266,100 +1,600 0.07% 2,474,730
2020-01-08 2020-01-06 9.500 264,500 -10,000 0.07% 2,512,750
2020-01-07 2020-01-03 10.400 274,500 +1,000 0.08% 2,854,800
2020-01-06 2020-01-02 10.800 273,500 +9,400 0.08% 2,953,800
2020-01-03 2019-12-31 10.800 264,100 +24,800 0.07% 2,852,280
2019-12-18 2019-12-16 9.000 239,300 -2,400 0.07% 2,153,700
2019-12-17 2019-12-13 9.000 241,700 +2,400 0.07% 2,175,300
2019-11-29 2019-11-27 9.700 239,300 +1,000 0.07% 2,321,210
2019-11-07 2019-11-05 9.600 238,300 -12,400 0.07% 2,287,680
2019-11-06 2019-11-04 9.400 250,700 -20,200 0.07% 2,356,580
2019-10-29 2019-10-25 9.900 270,900 +30,000 0.08% 2,681,910
2019-10-28 2019-10-24 9.800 240,900 +2,600 0.07% 2,360,820
2019-09-27 2019-09-25 9.200 238,300 -108,800 0.07% 2,192,360
2019-09-26 2019-09-24 9.300 347,100 +200 0.10% 3,228,030
2019-09-24 2019-09-20 9.400 346,900 +10,000 0.10% 3,260,860
2019-09-20 2019-09-18 9.800 336,900 +200 0.09% 3,301,620
2019-09-19 2019-09-17 9.800 336,700 +10,600 0.09% 3,299,660
2019-09-17 2019-09-13 9.500 326,100 +8,600 0.09% 3,097,950
2019-09-16 2019-09-12 9.400 317,500 +79,200 0.09% 2,984,500
2019-08-15 2019-08-13 7.900 238,300 -14,800 0.07% 1,882,570
2019-08-09 2019-08-07 7.600 253,100 -10,000 0.07% 1,923,560
2019-08-08 2019-08-06 7.200 263,100 -13,000 0.07% 1,894,320
2019-08-07 2019-08-05 6.300 276,100 -3,000 0.08% 1,739,430
2019-08-05 2019-08-01 6.900 279,100 +8,000 0.08% 1,925,790
2019-07-31 2019-07-29 7.800 271,100 +5,000 0.08% 2,114,580
2019-07-30 2019-07-26 7.800 266,100 -5,000 0.07% 2,075,580
2019-07-25 2019-07-23 7.800 271,100 +5,000 0.08% 2,114,580
2019-07-24 2019-07-22 8.000 266,100 -5,000 0.07% 2,128,800
2019-07-17 2019-07-15 7.800 271,100 -3,000 0.08% 2,114,580
2019-07-16 2019-07-12 8.100 274,100 +1,000 0.08% 2,220,210
2019-07-12 2019-07-10 8.100 273,100 +2,000 0.08% 2,212,110
2019-07-11 2019-07-09 8.000 271,100 -5,000 0.08% 2,168,800
2019-07-09 2019-07-05 7.700 276,100 +2,000 0.08% 2,125,970
2019-07-08 2019-07-04 8.000 274,100 -3,000 0.08% 2,192,800
2019-07-05 2019-07-03 7.800 277,100 -800 0.08% 2,161,380
2019-07-03 2019-06-28 8.500 277,900 +5,000 0.08% 2,362,150
2019-07-02 2019-06-27 8.400 272,900 +5,000 0.08% 2,292,360
2019-06-27 2019-06-25 8.400 267,900 -22,200 0.08% 2,250,360
2019-06-24 2019-06-20 8.700 290,100 -26,000 0.09% 2,523,870
2019-06-14 2019-06-12 9.300 316,100 -2,000 0.09% 2,939,730
2019-06-11 2019-06-06 9.600 318,100 +2,000 0.09% 3,053,760
2019-06-06 2019-06-04 9.500 316,100 -2,850 0.09% 3,002,950
2019-06-04 2019-05-31 9.600 318,950 -400 0.09% 3,061,920
2019-05-31 2019-05-29 9.700 319,350 -1,000 0.09% 3,097,695
2019-05-30 2019-05-28 9.700 320,350 -4,600 0.09% 3,107,395
2019-05-28 2019-05-24 9.200 324,950 +1,600 0.10% 2,989,540
2019-05-27 2019-05-23 9.300 323,350 -1,000 0.10% 3,007,155
2019-05-24 2019-05-22 9.400 324,350 -3,200 0.10% 3,048,890
2019-05-22 2019-05-20 9.500 327,550 -600 0.10% 3,111,725
2019-05-21 2019-05-17 9.700 328,150 +3,000 0.10% 3,183,055
2019-05-20 2019-05-16 10.000 325,150 -8,200 0.10% 3,251,500
2019-05-17 2019-05-15 9.600 333,350 +5,400 0.10% 3,200,160
2019-05-16 2019-05-14 9.600 327,950 -800 0.10% 3,148,320
2019-05-15 2019-05-10 9.300 328,750 -19,200 0.10% 3,057,375
2019-05-14 2019-05-09 9.500 347,950 +1,400 0.11% 3,305,525
2019-05-10 2019-05-08 9.700 346,550 +8,200 0.11% 3,361,535
2019-05-09 2019-05-07 9.200 338,350 -5,600 0.11% 3,112,820
2019-05-08 2019-05-06 8.900 343,950 +3,000 0.11% 3,061,155
2019-05-07 2019-05-03 9.200 340,950 -5,000 0.11% 3,136,740
2019-05-02 2019-04-29 9.100 345,950 +3,600 0.11% 3,148,145
2019-04-26 2019-04-24 8.900 342,350 +2,200 0.11% 3,046,915
2019-04-25 2019-04-23 9.000 340,150 -16,600 0.11% 3,061,350
2019-04-24 2019-04-18 8.800 356,750 +9,600 0.11% 3,139,400
2019-04-23 2019-04-17 9.100 347,150 +800 0.11% 3,159,065
2019-04-16 2019-04-12 9.100 346,350 -2,600 0.11% 3,151,785
2019-04-12 2019-04-10 9.000 348,950 -200 0.11% 3,140,550
2019-04-10 2019-04-08 9.100 349,150 -2,200 0.11% 3,177,265
2019-04-09 2019-04-04 9.400 351,350 +200 0.11% 3,302,690
2019-04-08 2019-04-03 9.500 351,150 +7,200 0.11% 3,335,925
2019-04-04 2019-04-02 9.800 343,950 +5,000 0.11% 3,370,710
2019-04-02 2019-03-29 9.900 338,950 -1,000 0.11% 3,355,605
2019-03-29 2019-03-27 10.000 339,950 -600 0.11% 3,399,500
2019-03-25 2019-03-21 10.200 340,550 -10,000 0.11% 3,473,610
2019-03-22 2019-03-20 10.000 350,550 -3,200 0.11% 3,505,500
2019-03-21 2019-03-19 10.000 353,750 -600 0.11% 3,537,500
2019-03-20 2019-03-18 10.200 354,350 -5,000 0.11% 3,614,370
2019-03-18 2019-03-14 10.600 359,350 +20,000 0.11% 3,809,110
2019-03-15 2019-03-13 9.900 339,350 +10,000 0.11% 3,359,565
2019-03-13 2019-03-11 10.200 329,350 -4,400 0.10% 3,359,370
2019-03-11 2019-03-07 10.000 333,750 +1,000 0.10% 3,337,500
2019-03-08 2019-03-06 10.200 332,750 -5,000 0.10% 3,394,050
2019-03-07 2019-03-05 10.200 337,750 +21,800 0.11% 3,445,050
2019-03-06 2019-03-04 10.400 315,950 +9,000 0.10% 3,285,880
2019-03-05 2019-03-01 10.200 306,950 +2,000 0.10% 3,130,890
2019-03-04 2019-02-28 10.200 304,950 +200 0.10% 3,110,490
2019-03-01 2019-02-27 10.200 304,750 -4,800 0.10% 3,108,450
2019-02-28 2019-02-26 10.600 309,550 +2,200 0.10% 3,281,230
2019-02-26 2019-02-22 10.400 307,350 +3,000 0.10% 3,196,440
2019-02-25 2019-02-21 11.200 304,350 +26,600 0.10% 3,408,720
2019-02-22 2019-02-20 10.200 277,750 -2,800 0.09% 2,833,050
2019-02-14 2019-02-12 9.900 280,550 -6,000 0.09% 2,777,445
2019-02-13 2019-02-11 10.200 286,550 -800 0.09% 2,922,810
2019-02-12 2019-02-08 10.400 287,350 +1,000 0.09% 2,988,440
2019-02-11 2019-02-04 10.000 286,350 +7,200 0.09% 2,863,500
2019-02-01 2019-01-30 9.300 279,150 +2,600 0.09% 2,596,095
2019-01-31 2019-01-29 9.700 276,550 -1,200 0.09% 2,682,535
2019-01-30 2019-01-28 9.800 277,750 -10,400 0.09% 2,721,950
2019-01-29 2019-01-25 9.800 288,150 +7,000 0.09% 2,823,870
2019-01-28 2019-01-24 9.900 281,150 +3,400 0.09% 2,783,385
2019-01-25 2019-01-23 9.400 277,750 +1,600 0.09% 2,610,850
2019-01-22 2019-01-18 9.500 276,150 -12,600 0.09% 2,623,425
2019-01-21 2019-01-17 9.600 288,750 +12,600 0.09% 2,772,000
2019-01-18 2019-01-16 9.000 276,150 -3,400 0.09% 2,485,350
2019-01-17 2019-01-15 8.700 279,550 -1,000 0.09% 2,432,085
2019-01-15 2019-01-11 9.000 280,550 -1,000 0.09% 2,524,950
2019-01-14 2019-01-10 9.300 281,550 +7,400 0.09% 2,618,415
2019-01-11 2019-01-09 9.200 274,150 +5,800 0.09% 2,522,180
2019-01-10 2019-01-08 9.400 268,350 -1,400 0.08% 2,522,490
2019-01-03 2018-12-31 10.000 269,750 -1,600 0.08% 2,697,500
2018-12-28 2018-12-24 10.200 271,350 -5,000 0.08% 2,767,770
2018-12-27 2018-12-20 10.000 276,350 +7,800 0.09% 2,763,500
2018-12-21 2018-12-19 10.600 268,550 -75,600 0.08% 2,846,630
2018-12-20 2018-12-18 12.000 344,150 +84,000 0.11% 4,129,800
2018-12-19 2018-12-17 9.800 260,150 +1,600 0.08% 2,549,470
2018-12-17 2018-12-13 10.000 258,550 +8,000 0.09% 2,585,500
2018-12-14 2018-12-12 9.700 250,550 -6,000 0.08% 2,430,335
2018-12-13 2018-12-11 9.900 256,550 +8,600 0.08% 2,539,845
2018-12-12 2018-12-10 10.200 247,950 +7,400 0.08% 2,529,090
2018-11-22 2018-11-20 11.000 240,550 -1,400 0.08% 2,646,050
2018-11-21 2018-11-19 11.000 241,950 +1,400 0.08% 2,661,450
2018-11-06 2018-11-02 11.800 240,550 -1,600 0.08% 2,838,490
2018-11-05 2018-11-01 11.800 242,150 +1,600 0.08% 2,857,370
2018-11-01 2018-10-30 10.800 240,550 -200 0.08% 2,597,940
2018-10-10 2018-10-08 18.000 240,750 -5,000 0.08% 4,333,500
2018-09-28 2018-09-26 20.600 245,750 -1,200 0.08% 5,062,450
2018-09-26 2018-09-21 21.600 246,950 +5,000 0.08% 5,334,120
2018-09-24 2018-09-20 20.800 241,950 -2,000 0.08% 5,032,560
2018-09-21 2018-09-19 20.800 243,950 +1,800 0.08% 5,074,160
2018-09-20 2018-09-18 21.000 242,150 -400 0.08% 5,085,150
2018-09-19 2018-09-17 21.200 242,550 +2,600 0.08% 5,142,060
2018-09-11 2018-09-07 21.600 239,950 -12,000 0.08% 5,182,920
2018-09-10 2018-09-06 22.000 251,950 -600 0.09% 5,542,900
2018-09-07 2018-09-05 19.800 252,550 -19,200 0.09% 5,000,490
2018-09-05 2018-09-03 20.400 271,750 -4,600 0.09% 5,543,700
2018-09-03 2018-08-30 21.200 276,350 -3,000 0.09% 5,858,620
2018-08-31 2018-08-29 22.000 279,350 +7,600 0.09% 6,145,700
2018-08-29 2018-08-27 22.200 271,750 +800 0.09% 6,032,850
2018-08-28 2018-08-24 20.600 270,950 +18,000 0.09% 5,581,570
2018-08-24 2018-08-22 19.000 252,950 -2,600 0.09% 4,806,050
2018-08-23 2018-08-21 19.400 255,550 +5,000 0.09% 4,957,670
2018-08-21 2018-08-17 21.000 250,550 +1,800 0.08% 5,261,550
2018-08-20 2018-08-16 20.800 248,750 +7,600 0.08% 5,174,000
2018-08-13 2018-08-09 23.200 241,150 -6,600 0.08% 5,594,680
2018-08-10 2018-08-08 23.400 247,750 +4,000 0.08% 5,797,350
2018-08-08 2018-08-06 24.200 243,750 -1,000 0.08% 5,898,750
2018-08-07 2018-08-03 23.000 244,750 -2,400 0.08% 5,629,250
2018-08-06 2018-08-02 18.800 247,150 -3,200 0.08% 4,646,420
2018-08-03 2018-08-01 18.800 250,350 -2,600 0.08% 4,706,580
2018-07-31 2018-07-27 19.200 252,950 -1,400 0.09% 4,856,640
2018-07-30 2018-07-26 19.200 254,350 +1,400 0.09% 4,883,520
2018-07-27 2018-07-25 19.400 252,950 -400 0.09% 4,907,230
2018-07-26 2018-07-24 19.000 253,350 +5,000 0.09% 4,813,650
2018-07-25 2018-07-23 19.000 248,350 +1,400 0.08% 4,718,650
2018-07-23 2018-07-19 21.200 246,950 -1,000 0.08% 5,235,340
2018-07-17 2018-07-13 23.000 247,950 -13,400 0.08% 5,702,850
2018-07-16 2018-07-12 23.000 261,350 +10,400 0.09% 6,011,050
2018-07-11 2018-07-09 22.600 250,950 -5,000 0.08% 5,671,470
2018-07-10 2018-07-06 22.400 255,950 -800 0.09% 5,733,280
2018-07-04 2018-06-29 23.600 256,750 -600 0.09% 6,059,300
2018-07-03 2018-06-28 23.000 257,350 +600 0.09% 5,919,050
2018-06-29 2018-06-27 22.800 256,750 -5,000 0.09% 5,853,900
2018-06-25 2018-06-21 22.400 261,750 -7,000 0.09% 5,863,200
2018-06-22 2018-06-20 25.600 268,750 -1,000 0.09% 6,880,000
2018-06-21 2018-06-19 25.600 269,750 -6,800 0.09% 6,905,600
2018-06-20 2018-06-15 28.200 276,550 +1,400 0.09% 7,798,710
2018-06-08 2018-06-06 31.000 275,150 -3,200 0.09% 8,529,650
2018-05-28 2018-05-24 31.000 278,350 -200 0.09% 8,628,850
2018-05-25 2018-05-23 31.000 278,550 -1,000 0.09% 8,635,050
2018-05-24 2018-05-21 30.800 279,550 -1,000 0.09% 8,610,140
2018-05-23 2018-05-18 31.200 280,550 +1,000 0.09% 8,753,160
2018-05-21 2018-05-17 31.800 279,550 +8,600 0.09% 8,889,690
2018-05-17 2018-05-15 32.400 270,950 +800 0.09% 8,778,780
2018-05-16 2018-05-14 33.000 270,150 +1,800 0.09% 8,914,950
2018-05-15 2018-05-11 35.000 268,350 -2,200 0.09% 9,392,250
2018-05-14 2018-05-10 32.800 270,550 -2,000 0.09% 8,874,040
2018-05-10 2018-05-08 32.000 272,550 -1,000 0.09% 8,721,600
2018-05-09 2018-05-07 32.000 273,550 +1,800 0.09% 8,753,600
2018-05-02 2018-04-27 31.800 271,750 -3,000 0.09% 8,641,650
2018-04-30 2018-04-26 32.000 274,750 -2,800 0.09% 8,792,000
2018-04-26 2018-04-24 32.000 277,550 -2,600 0.09% 8,881,600
2018-04-25 2018-04-23 31.200 280,150 +2,600 0.09% 8,740,680
2018-04-20 2018-04-18 30.600 277,550 -1,000 0.09% 8,493,030
2018-04-18 2018-04-16 32.000 278,550 -12,000 0.09% 8,913,600
2018-04-17 2018-04-13 33.600 290,550 -4,200 0.10% 9,762,480
2018-04-16 2018-04-12 34.000 294,750 +6,200 0.10% 10,021,500
2018-04-13 2018-04-11 34.800 288,550 +3,200 0.10% 10,041,540
2018-04-12 2018-04-10 36.000 285,350 -4,600 0.10% 10,272,600
2018-04-11 2018-04-09 35.600 289,950 -13,400 0.10% 10,322,220
2018-04-10 2018-04-06 35.000 303,350 -10,200 0.10% 10,617,250
2018-04-06 2018-04-03 34.400 313,550 -400 0.11% 10,786,120
2018-04-03 2018-03-28 35.400 313,950 +400 0.11% 11,113,830
2018-03-28 2018-03-26 36.000 313,550 +1,200 0.11% 11,287,800
2018-03-27 2018-03-23 35.800 312,350 +14,400 0.11% 11,182,130
2018-03-26 2018-03-22 37.200 297,950 -1,000 0.10% 11,083,740
2018-03-23 2018-03-21 37.600 298,950 +8,800 0.10% 11,240,520
2018-03-21 2018-03-19 37.400 290,150 -10,000 0.10% 10,851,610
2018-03-16 2018-03-14 33.800 300,150 -1,000 0.10% 10,145,070
2018-03-15 2018-03-13 34.200 301,150 -7,800 0.10% 10,299,330
2018-03-14 2018-03-12 34.400 308,950 -2,000 0.10% 10,627,880
2018-03-13 2018-03-09 34.800 310,950 -4,600 0.11% 10,821,060
2018-03-12 2018-03-08 35.000 315,550 -3,000 0.11% 11,044,250
2018-03-09 2018-03-07 36.200 318,550 -7,400 0.11% 11,531,510
2018-03-08 2018-03-06 37.800 325,950 +3,400 0.11% 12,320,910
2018-03-07 2018-03-05 37.400 322,550 +23,400 0.11% 12,063,370
2018-03-06 2018-03-02 38.200 299,150 -3,000 0.10% 11,427,530
2018-03-05 2018-03-01 38.200 302,150 -200 0.10% 11,542,130
2018-03-02 2018-02-28 36.600 302,350 -800 0.10% 11,066,010
2018-03-01 2018-02-27 38.000 303,150 -15,400 0.10% 11,519,700
2018-02-28 2018-02-26 39.600 318,550 +31,400 0.11% 12,614,580
2018-02-27 2018-02-23 38.000 287,150 -1,200 0.10% 10,911,700
2018-02-26 2018-02-22 37.800 288,350 +21,600 0.10% 10,899,630
2018-02-23 2018-02-21 37.200 266,750 +5,600 0.09% 9,923,100
2018-02-22 2018-02-20 36.800 261,150 -4,200 0.09% 9,610,320
2018-02-21 2018-02-15 37.200 265,350 +13,400 0.09% 9,871,020
2018-02-20 2018-02-13 33.400 251,950 -1,600 0.09% 8,415,130
2018-02-14 2018-02-12 32.600 253,550 +1,600 0.09% 8,265,730
2018-02-13 2018-02-09 31.800 251,950 -2,000 0.09% 8,012,010
2018-02-12 2018-02-08 32.800 253,950 +800 0.09% 8,329,560
2018-02-09 2018-02-07 32.200 253,150 +27,800 0.09% 8,151,430
2018-02-08 2018-02-06 33.000 225,350 -14,800 0.08% 7,436,550
2018-02-07 2018-02-05 37.200 240,150 -600 0.08% 8,933,580
2018-02-06 2018-02-02 38.000 240,750 +81,400 0.08% 9,148,500
2018-02-05 2018-02-01 39.400 159,350 -564,400 0.05% 6,278,390
2018-02-02 2018-01-31 40.000 723,750 +388,800 0.24% 28,950,000
2018-02-01 2018-01-30 40.200 334,950 +144,000 0.11% 13,464,990
2018-01-31 2018-01-29 36.800 190,950 +13,200 0.06% 7,026,960
2018-01-30 2018-01-26 34.200 177,750 +10,200 0.06% 6,079,050
2018-01-26 2018-01-24 33.800 167,550 -4,200 0.06% 5,663,190
2018-01-25 2018-01-23 33.200 171,750 +1,800 0.06% 5,702,100
2018-01-24 2018-01-22 33.600 169,950 +3,600 0.06% 5,710,320
2018-01-23 2018-01-19 33.800 166,350 +7,200 0.06% 5,622,630
2018-01-22 2018-01-18 33.000 159,150 +600 0.05% 5,251,950
2018-01-19 2018-01-17 33.400 158,550 -4,200 0.05% 5,295,570
2018-01-18 2018-01-16 33.000 162,750 -2,400 0.06% 5,370,750
2018-01-17 2018-01-15 33.200 165,150 -4,200 0.06% 5,482,980
2018-01-16 2018-01-12 33.200 169,350 -50 0.06% 5,622,420
2018-01-15 2018-01-11 32.800 169,400 -1,200 0.06% 5,556,320
2018-01-12 2018-01-10 31.000 170,600 +1,200 0.06% 5,288,600
2018-01-11 2018-01-09 30.800 169,400 +2,400 0.06% 5,217,520
2018-01-10 2018-01-08 31.200 167,000 -3,000 0.06% 5,210,400
2018-01-09 2018-01-05 31.200 170,000 +3,600 0.06% 5,304,000
2018-01-05 2018-01-03 32.200 166,400 -600 0.06% 5,358,080
2018-01-04 2018-01-02 32.800 167,000 +600 0.06% 5,477,600
2018-01-02 2017-12-28 30.000 166,400 -600 0.06% 4,992,000
2017-12-29 2017-12-27 30.000 167,000 +600 0.06% 5,010,000
2017-12-13 2017-12-11 31.000 166,400 -1,800 0.06% 5,158,400
2017-12-12 2017-12-08 31.600 168,200 -1,800 0.06% 5,315,120
2017-12-11 2017-12-07 31.000 170,000 -1,200 0.06% 5,270,000
2017-12-08 2017-12-06 29.800 171,200 -5,400 0.06% 5,101,760
2017-12-07 2017-12-05 30.400 176,600 +600 0.06% 5,368,640
2017-12-06 2017-12-04 30.400 176,000 -56,400 0.06% 5,350,400
2017-12-05 2017-12-01 30.800 232,400 -6,600 0.08% 7,157,920
2017-12-04 2017-11-30 32.600 239,000 +1,200 0.08% 7,791,400
2017-12-01 2017-11-29 32.000 237,800 +600 0.08% 7,609,600
2017-11-30 2017-11-28 32.400 237,200 +1,200 0.08% 7,685,280
2017-11-29 2017-11-27 32.800 236,000 +1,200 0.08% 7,740,800
2017-11-27 2017-11-23 32.600 234,800 -1,200 0.08% 7,654,480
2017-11-24 2017-11-22 32.000 236,000 +6,600 0.08% 7,552,000
2017-11-23 2017-11-21 32.000 229,400 -4,200 0.08% 7,340,800
2017-11-22 2017-11-20 32.600 233,600 +2,400 0.08% 7,615,360
2017-11-21 2017-11-17 33.000 231,200 -1,800 0.08% 7,629,600
2017-11-20 2017-11-16 32.400 233,000 +2,400 0.08% 7,549,200
2017-11-17 2017-11-15 32.600 230,600 +5,400 0.08% 7,517,560
2017-11-16 2017-11-14 33.000 225,200 +18,600 0.08% 7,431,600
2017-11-15 2017-11-13 33.600 206,600 +25,800 0.07% 6,941,760
2017-11-14 2017-11-10 34.200 180,800 +22,800 0.06% 6,183,360
2017-11-13 2017-11-09 34.000 158,000 +4,800 0.06% 5,372,000
2017-11-10 2017-11-08 33.200 153,200 -1,800 0.05% 5,086,240
2017-11-09 2017-11-07 33.400 155,000 +6,000 0.05% 5,177,000
2017-11-08 2017-11-06 33.400 149,000 -23,400 0.05% 4,976,600
2017-11-06 2017-11-02 34.200 172,400 -2,400 0.06% 5,896,080
2017-11-03 2017-11-01 33.800 174,800 -24,000 0.06% 5,908,240
2017-11-01 2017-10-30 35.200 198,800 +37,200 0.07% 6,997,760
2017-10-31 2017-10-27 34.800 161,600 +2,400 0.06% 5,623,680
2017-10-30 2017-10-26 34.000 159,200 -1,800 0.06% 5,412,800
2017-10-27 2017-10-25 33.400 161,000 -26,400 0.06% 5,377,400
2017-10-26 2017-10-24 34.800 187,400 +10,800 0.07% 6,521,520
2017-10-25 2017-10-23 33.200 176,600 -36,600 0.06% 5,863,120
2017-10-24 2017-10-20 32.200 213,200 -600 0.08% 6,865,040
2017-10-23 2017-10-19 32.200 213,800 -4,800 0.08% 6,884,360
2017-10-20 2017-10-18 32.800 218,600 +1,200 0.08% 7,170,080
2017-10-19 2017-10-17 33.600 217,400 -7,800 0.08% 7,304,640
2017-10-18 2017-10-16 33.600 225,200 +19,200 0.08% 7,566,720
2017-10-16 2017-10-12 35.200 206,000 -14,400 0.07% 7,251,200
2017-10-13 2017-10-11 33.800 220,400 +13,200 0.08% 7,449,520
2017-10-12 2017-10-10 33.200 207,200 +6,000 0.07% 6,879,040
2017-10-11 2017-10-09 32.600 201,200 -1,200 0.07% 6,559,120
2017-10-10 2017-10-06 32.600 202,400 +2,400 0.07% 6,598,240
2017-10-09 2017-10-04 32.400 200,000 -3,000 0.07% 6,480,000
2017-10-06 2017-10-03 32.200 203,000 -23,400 0.07% 6,536,600
2017-10-04 2017-09-29 33.400 226,400 -29,400 0.08% 7,561,760
2017-10-03 2017-09-28 32.800 255,800 -14,400 0.09% 8,390,240
2017-09-29 2017-09-27 37.000 270,200 -4,200 0.10% 9,997,400
2017-09-28 2017-09-26 36.400 274,400 +37,800 0.12% 9,988,160
2017-09-27 2017-09-25 35.600 236,600 -6,000 0.11% 8,422,960
2017-09-26 2017-09-22 34.200 242,600 +12,000 0.11% 8,296,920
2017-09-25 2017-09-21 33.000 230,600 -2,400 0.10% 7,609,800
2017-09-22 2017-09-20 32.600 233,000 -1,800 0.11% 7,595,800
2017-09-20 2017-09-18 31.200 234,800 +4,800 0.11% 7,325,760
2017-09-19 2017-09-15 32.000 230,000 +1,200 0.10% 7,360,000
2017-09-18 2017-09-14 31.800 228,800 +6,600 0.10% 7,275,840
2017-09-15 2017-09-13 32.000 222,200 -9,600 0.10% 7,110,400
2017-09-14 2017-09-12 31.600 231,800 -81,000 0.10% 7,324,880
2017-09-13 2017-09-11 35.400 312,800 +14,400 0.14% 11,073,120
2017-09-12 2017-09-08 32.800 298,400 +83,400 0.14% 9,787,520
2017-09-11 2017-09-07 30.200 215,000 -31,200 0.10% 6,493,000
2017-09-08 2017-09-06 31.000 246,200 +10,200 0.11% 7,632,200
2017-09-07 2017-09-05 31.000 236,000 +28,200 0.11% 7,316,000
2017-09-06 2017-09-04 28.200 207,800 -16,800 0.09% 5,859,960
2017-09-05 2017-09-01 28.400 224,600 -1,800 0.10% 6,378,640
2017-09-04 2017-08-31 28.600 226,400 +27,600 0.10% 6,475,040
2017-08-31 2017-08-29 26.800 198,800 -9,000 0.09% 5,327,840
2017-08-22 2017-08-18 27.000 207,800 +21,000 0.09% 5,610,600
2017-08-21 2017-08-17 26.800 186,800 +12,000 0.08% 5,006,240
2017-08-18 2017-08-16 27.000 174,800 -28,200 0.08% 4,719,600
2017-08-17 2017-08-15 28.600 203,000 +6,600 0.09% 5,805,800
2017-08-16 2017-08-14 29.800 196,400 -10,800 0.09% 5,852,720
2017-08-15 2017-08-11 30.200 207,200 -5,400 0.09% 6,257,440
2017-08-14 2017-08-10 32.000 212,600 +12,600 0.10% 6,803,200
2017-08-11 2017-08-09 31.400 200,000 -34,200 0.09% 6,280,000
2017-08-10 2017-08-08 32.000 234,200 +18,600 0.11% 7,494,400
2017-08-09 2017-08-07 30.800 215,600 +33,600 0.10% 6,640,480
2017-08-08 2017-08-04 31.200 182,000 -12,600 0.08% 5,678,400
2017-08-07 2017-08-03 29.200 194,600 +31,200 0.09% 5,682,320
2017-08-04 2017-08-02 28.000 163,400 -18,000 0.07% 4,575,200
2017-08-03 2017-08-01 28.200 181,400 +3,600 0.08% 5,115,480
2017-08-02 2017-07-31 29.000 177,800 +12,000 0.08% 5,156,200
2017-08-01 2017-07-28 27.400 165,800 +27,600 0.08% 4,542,920
2017-07-31 2017-07-27 24.800 138,200 +4,800 0.06% 3,427,360
2017-07-28 2017-07-26 25.600 133,400 +24,600 0.06% 3,415,040
2017-07-27 2017-07-25 24.000 108,800 +19,800 0.05% 2,611,200
2017-07-26 2017-07-24 23.200 89,000 +1,200 0.04% 2,064,800
2017-07-25 2017-07-21 22.400 87,800 +7,800 0.04% 1,966,720
2017-07-18 2017-07-14 22.000 80,000 +5,400 0.04% 1,760,000
2017-07-13 2017-07-11 22.400 74,600 +20,400 0.03% 1,671,040
2017-07-06 2017-07-04 18.800 54,200 +12,000 0.02% 1,018,960
2017-07-05 2017-07-03 18.200 42,200 +33,000 0.02% 768,040
2017-06-05 2017-06-01 16.000 9,200 -6,000 0.00% 147,200
2017-05-26 2017-05-24 16.000 15,200 -4,800 0.01% 243,200
2017-04-27 2017-04-25 15.800 20,000 -3,000 0.02% 316,000
2017-04-26 2017-04-24 15.800 23,000 +3,000 0.02% 363,400
2017-04-03 2017-03-30 17.000 20,000 -1,800 0.02% 340,000
2017-03-01 2017-02-27 16.400 21,800 +1,800 0.02% 357,520
2017-02-17 2017-02-15 16.200 20,000 -1,800 0.02% 324,000
2017-01-20 2017-01-18 16.600 21,800 -600 0.02% 361,880
2016-09-13 2016-09-09 12.200 22,400 -15,000 0.02% 273,280
2016-09-07 2016-09-05 11.600 37,400 +2,400 0.03% 433,840
2016-09-06 2016-09-02 11.200 35,000 -3,000 0.03% 392,000
2016-09-01 2016-08-30 11.400 38,000 -4,200 0.03% 433,200
2016-08-25 2016-08-23 10.400 42,200 -9,000 0.03% 438,880
2016-08-18 2016-08-16 11.200 51,200 +6,000 0.04% 573,440
2016-08-09 2016-08-05 11.400 45,200 +6,000 0.04% 515,280
2016-08-05 2016-08-03 11.200 39,200 +15,000 0.03% 439,040
2016-07-29 2016-07-27 12.600 24,200 -6,000 0.02% 304,920
2016-07-21 2016-07-19 13.000 30,200 -1,200 0.02% 392,600
2016-07-20 2016-07-18 13.000 31,400 +7,200 0.03% 408,200
2016-07-13 2016-07-11 12.400 24,200 -3,000 0.02% 300,080
2016-07-12 2016-07-08 11.800 27,200 -6,000 0.02% 320,960
2016-07-11 2016-07-07 11.800 33,200 -6,000 0.03% 391,760
2016-07-05 2016-06-30 12.000 39,200 -3,600 0.03% 470,400
2016-06-29 2016-06-27 11.000 42,800 +16,800 0.03% 470,800
2016-06-28 2016-06-24 11.400 26,000 +6,000 0.02% 296,400
2016-06-13 2016-06-08 10.400 20,000 -6,000 0.02% 208,000
2016-05-31 2016-05-27 8.000 26,000 -3,000 0.02% 208,000
2016-05-30 2016-05-26 7.800 29,000 +3,000 0.02% 226,200
2016-04-15 2016-04-13 9.200 26,000 -3,600 0.02% 239,200
2016-03-23 2016-03-21 6.400 29,600 -12,000 0.02% 189,440
2016-03-22 2016-03-18 6.700 41,600 +16,200 0.03% 278,720
2016-03-11 2016-03-09 4.820 25,400 +5,400 0.02% 122,428
2016-01-07 2016-01-05 4.320 20,000 -3,000 0.02% 86,400
2015-12-16 2015-12-14 4.800 23,000 -455 0.02% 110,400
2015-11-03 2015-10-30 5.600 23,455 +75 0.02% 131,348
2015-09-23 2015-09-21 6.000 23,380 +300 0.02% 140,280
2015-09-18 2015-09-16 6.000 23,080 -6,000 0.02% 138,480
2015-07-28 2015-07-24 9.900 29,080 -3,600 0.02% 287,892
2015-07-14 2015-07-10 8.800 32,680 -2,400 0.03% 287,584
2015-07-10 2015-07-08 7.000 35,080 -1,800 0.03% 245,560
2015-07-09 2015-07-07 7.400 36,880 -2,400 0.03% 272,912
2015-07-07 2015-07-03 9.200 39,280 -12,600 0.03% 361,376
2015-07-03 2015-06-30 10.400 51,880 -3,000 0.04% 539,552
2015-07-02 2015-06-29 10.200 54,880 -15,000 0.04% 559,776
2015-06-30 2015-06-26 10.800 69,880 -43,800 0.06% 754,704
2015-06-29 2015-06-25 11.400 113,680 +33,000 0.09% 1,295,952
2015-06-26 2015-06-24 12.200 80,680 +42,600 0.07% 984,296
2015-06-25 2015-06-23 11.200 38,080 +12,000 0.03% 426,496
2015-06-23 2015-06-19 10.600 26,080 -1,200 0.02% 276,448
2015-06-22 2015-06-18 10.200 27,280 -4,800 0.02% 278,256
2015-06-15 2015-06-11 9.700 32,080 -5,400 0.03% 311,176
2015-06-11 2015-06-09 9.900 37,480 -6,600 0.03% 371,052
2015-06-10 2015-06-08 9.800 44,080 -9,000 0.04% 431,984
2015-06-08 2015-06-04 9.700 53,080 -12,000 0.04% 514,876
2015-06-04 2015-06-02 10.000 65,080 +12,000 0.05% 650,800
2015-06-01 2015-05-28 10.400 53,080 -12,000 0.04% 552,032
2015-05-29 2015-05-27 10.600 65,080 +38,400 0.05% 689,848
2015-05-28 2015-05-26 10.600 26,680 +12,000 0.02% 282,808
2015-05-27 2015-05-22 10.400 14,680 +6,000 0.01% 152,672
2015-05-20 2015-05-18 10.000 8,680 -300 0.01% 86,800
2015-05-19 2015-05-15 9.600 8,980 +50 0.01% 86,208
2015-05-08 2015-05-06 12.200 8,930 +200 0.01% 108,946
2015-05-07 2015-05-05 11.600 8,730 -6,000 0.01% 101,268
2015-05-06 2015-05-04 10.400 14,730 -3,000 0.01% 153,192
2015-05-05 2015-04-30 10.200 17,730 +14,400 0.01% 180,846
2015-05-04 2015-04-29 9.700 3,330 +50 0.00% 32,301
2015-04-30 2015-04-28 9.600 3,280 -50 0.00% 31,488
2015-04-29 2015-04-27 9.000 3,330 +50 0.00% 29,970
2015-04-28 2015-04-24 9.300 3,280 -600 0.00% 30,504
2015-04-27 2015-04-23 9.900 3,880 -2,020 0.00% 38,412
2015-04-23 2015-04-21 9.300 5,900 +2,450 0.00% 54,870
2015-04-17 2015-04-15 9.700 3,450 +250 0.01% 33,465
2015-04-16 2015-04-14 10.200 3,200 -2,645 0.01% 32,640
2015-04-15 2015-04-13 7.900 5,845 -5,000 0.01% 46,175
2015-04-14 2015-04-10 6.700 10,845 +1,800 0.03% 72,661
2015-04-13 2015-04-09 6.400 9,045 -150 0.02% 57,888
2015-04-10 2015-04-08 6.500 9,195 +4,800 0.02% 59,767
2015-04-08 2015-04-01 7.300 4,395 +300 0.01% 32,083
2015-04-02 2015-03-31 6.400 4,095 +150 0.01% 26,208
2015-03-31 2015-03-27 7.400 3,945 +100 0.01% 29,193
2015-03-27 2015-03-25 7.500 3,845 -40 0.01% 28,837
2015-03-19 2015-03-17 7.267 3,885 -5,025 0.01% 28,231
2015-03-18 2015-03-16 7.563 8,910 -4,927 0.02% 67,389
2015-03-17 2015-03-13 8.156 13,837 +7,687 0.03% 112,861
2015-03-16 2015-03-12 6.822 6,150 +809 0.01% 41,954
2015-03-12 2015-03-10 6.970 5,341 -3,034 0.01% 37,227
2015-03-06 2015-03-04 7.415 8,375 +67 0.02% 62,100
2015-03-02 2015-02-26 6.970 8,308 +3,035 0.02% 57,907
2015-02-25 2015-02-23 6.970 5,273 +809 0.01% 36,753
2015-01-13 2015-01-09 11.271 4,464 -1,011 0.01% 50,313
2014-12-02 2014-11-28 13.347 5,475 -68 0.01% 73,074
2014-11-27 2014-11-25 13.050 5,543 -13 0.01% 72,338
2014-11-20 2014-11-18 13.050 5,556 +27 0.01% 72,508
2014-11-14 2014-11-12 13.199 5,529 -2,832 0.01% 72,975
2014-10-28 2014-10-24 12.754 8,361 +2,832 0.02% 106,634
2014-10-13 2014-10-09 14.088 5,529 -1,754 0.01% 77,895
2014-10-09 2014-10-07 14.237 7,283 +1,821 0.02% 103,686
2014-10-06 2014-09-30 13.050 5,462 -2,023 0.01% 71,281
2014-09-26 2014-09-24 13.644 7,485 -67 0.02% 102,122
2014-09-25 2014-09-23 13.644 7,552 -2,023 0.02% 103,036
2014-09-19 2014-09-17 14.237 9,575 -1,214 0.02% 136,317
2014-09-18 2014-09-16 13.940 10,789 +67 0.02% 150,400
2014-09-17 2014-09-15 13.347 10,722 -6,068 0.02% 143,106
2014-09-16 2014-09-12 14.385 16,790 +5,259 0.04% 241,525
2014-09-15 2014-09-11 13.495 11,531 +3,642 0.03% 155,614
2014-09-12 2014-09-10 14.978 7,889 -28,052 0.02% 118,163
2014-08-27 2014-08-25 13.644 35,941 +4,046 0.08% 490,362
2014-08-26 2014-08-22 13.644 31,895 +67 0.07% 435,161
2014-08-19 2014-08-15 13.644 31,828 +2,630 0.07% 434,247
2014-08-15 2014-08-13 11.864 29,198 +3,439 0.07% 346,403
2014-08-14 2014-08-12 11.864 25,759 +68 0.06% 305,603
2014-08-11 2014-08-07 11.567 25,691 +3,034 0.06% 297,177
2014-08-05 2014-08-01 11.419 22,657 +3,035 0.05% 258,721
2014-08-04 2014-07-31 11.716 19,622 +7,080 0.04% 229,884
2014-08-01 2014-07-30 11.864 12,542 -1,214 0.03% 148,798
2014-07-31 2014-07-29 11.864 13,756 +4,855 0.03% 163,200
2014-07-30 2014-07-28 11.864 8,901 +2,124 0.02% 105,601
2014-07-16 2014-07-14 12.902 6,777 -5,057 0.02% 87,437
2014-07-15 2014-07-11 13.347 11,834 -4,451 0.03% 157,948
2014-07-14 2014-07-10 13.199 16,285 +1,012 0.04% 214,940
2014-07-11 2014-07-09 13.940 15,273 -1,012 0.03% 212,908
2014-07-10 2014-07-08 13.940 16,285 +9,508 0.04% 227,015
2014-07-08 2014-07-04 12.902 6,777 -6,069 0.02% 87,437
2014-07-03 2014-06-30 13.199 12,846 -1,213 0.03% 169,550
2014-07-02 2014-06-27 13.050 14,059 -102 0.03% 183,475
2014-06-25 2014-06-23 13.495 14,161 -67 0.03% 191,106
2014-06-18 2014-06-16 13.644 14,228 -809 0.03% 194,120
2014-06-17 2014-06-13 14.088 15,037 -6,069 0.03% 211,848
2014-06-16 2014-06-12 13.199 21,106 +809 0.05% 278,570
2014-06-11 2014-06-09 15.127 20,297 +1,619 0.05% 307,023
2014-06-10 2014-06-06 14.385 18,678 +11,800 0.04% 268,684
2014-05-23 2014-05-21 10.529 6,878 +67 0.02% 72,420
2014-05-07 2014-05-02 14.088 6,811 +34 0.02% 95,956
2014-04-28 2014-04-24 14.682 6,777 -67 0.02% 99,497
2014-04-24 2014-04-22 14.385 6,844 +67 0.02% 98,451
2014-04-17 2014-04-15 13.644 6,777 -607 0.02% 92,462
2014-04-16 2014-04-14 14.237 7,384 -3,371 0.02% 105,124
2014-04-15 2014-04-11 14.237 10,755 -742 0.02% 153,116
2014-04-14 2014-04-10 14.682 11,497 +944 0.03% 168,795
2014-04-11 2014-04-09 14.830 10,553 +2,090 0.02% 156,500
2014-04-10 2014-04-08 14.682 8,463 +4,822 0.02% 124,251
2014-04-08 2014-04-04 14.830 3,641 -1,349 0.01% 53,996
2014-04-07 2014-04-03 14.385 4,990 +1,349 0.02% 71,781
2014-04-04 2014-04-02 14.978 3,641 -2,900 0.01% 54,536
2014-04-02 2014-03-31 15.275 6,541 -1,753 0.02% 99,913
2014-04-01 2014-03-28 15.720 8,294 -742 0.03% 130,379
2014-03-31 2014-03-27 14.237 9,036 +1,888 0.03% 128,643
2014-03-28 2014-03-26 14.533 7,148 +472 0.02% 103,884
2014-03-26 2014-03-24 15.423 6,676 +2,023 0.02% 102,965
2014-03-25 2014-03-21 16.165 4,653 -674 0.02% 75,214
2014-03-20 2014-03-18 17.054 5,327 -337 0.02% 90,849
2014-03-19 2014-03-17 17.648 5,664 -3,237 0.02% 99,956
2014-03-13 2014-03-11 20.169 8,901 -135 0.03% 179,522
2014-03-12 2014-03-10 20.762 9,036 -12,137 0.03% 187,605
2014-03-11 2014-03-07 19.174 21,173 +8,563 0.07% 405,976
2014-03-10 2014-03-06 18.564 12,610 +6,551 0.04% 234,087
2014-03-07 2014-03-05 18.441 6,059 +1,637 0.02% 111,737
2014-03-03 2014-02-27 18.808 4,422 -4,912 0.01% 83,168
2014-02-27 2014-02-25 23.204 9,334 -246 0.03% 216,591
2014-02-18 2014-02-14 17.342 9,580 -819 0.03% 166,139
2014-01-14 2014-01-10 18.808 10,399 +2,457 0.03% 195,583
2014-01-10 2014-01-08 18.930 7,942 +818 0.02% 150,342
2014-01-09 2014-01-07 18.319 7,124 +1,802 0.02% 130,507
2013-12-05 2013-12-03 20.762 5,322 +409 0.01% 110,495
2013-11-29 2013-11-27 19.418 4,913 +1,310 0.01% 95,403
2013-06-11 2013-06-07 33.585 3,603 +1,638 0.01% 121,008
2013-05-20 2013-05-15 32.975 1,965 +1,146 0.01% 64,795
2013-02-05 2013-02-01 43.966 819 -4,094 0.00% 36,008
2013-01-16 2013-01-14 50.683 4,913 -4,094 0.01% 249,008
2013-01-14 2013-01-10 50.073 9,007 -4,094 0.03% 451,006
2013-01-11 2013-01-09 51.294 13,101 -1,883 0.04% 672,004
2012-11-06 2012-11-02 43.966 14,984 +10,071 0.04% 658,792
2012-06-06 2012-06-04 42.745 4,913 -11,463 0.01% 210,007
2012-06-05 2012-06-01 42.745 16,376 +11,463 0.05% 699,994
2012-02-22 2012-02-20 67.171 4,913 -2,866 0.02% 330,010
2012-02-21 2012-02-17 64.728 7,779 -573 0.03% 503,521
2012-02-20 2012-02-16 63.507 8,352 +655 0.03% 530,410
2012-02-17 2012-02-15 67.171 7,697 +1,965 0.03% 517,014
2012-02-16 2012-02-14 67.171 5,732 +901 0.02% 385,023
2012-02-14 2012-02-10 60.454 4,831 -2,456 0.02% 292,052
2012-02-13 2012-02-09 61.064 7,287 +2,456 0.02% 444,976
2012-01-27 2012-01-20 62.286 4,831 -819 0.02% 300,902
2012-01-26 2012-01-19 62.286 5,650 +819 0.02% 351,914
2011-10-11 2011-10-07 54.958 4,831 -819 0.02% 265,502
2011-09-28 2011-09-26 56.790 5,650 -1,637 0.02% 320,863
2011-09-27 2011-09-23 52.515 7,287 +818 0.02% 382,680
2011-09-26 2011-09-22 53.126 6,469 +819 0.02% 343,672
2011-09-19 2011-09-15 76.941 5,650 -819 0.02% 434,718
2011-09-16 2011-09-14 74.499 6,469 +819 0.02% 481,931
2011-09-05 2011-09-01 95.261 5,650 -819 0.02% 538,222
2011-09-02 2011-08-31 92.818 6,469 +819 0.02% 600,439
2011-08-26 2011-08-24 89.154 5,650 -1,310 0.02% 503,720
2011-08-25 2011-08-23 89.154 6,960 +1,310 0.02% 620,512
2011-08-12 2011-08-10 97.703 5,650 -1,228 0.02% 552,022
2011-08-10 2011-08-08 108.695 6,878 +1,146 0.02% 747,602
2011-08-09 2011-08-05 116.022 5,732 -818 0.02% 665,040
2011-08-08 2011-08-04 127.014 6,550 +1,228 0.02% 831,942
2011-06-22 2011-06-20 108.695 5,322 -655 0.02% 578,473
2011-06-21 2011-06-17 106.252 5,977 +655 0.02% 635,069
2011-06-17 2011-06-15 118.465 5,322 -246 0.02% 630,471
2011-06-16 2011-06-14 108.695 5,568 -819 0.02% 605,212
2011-06-15 2011-06-13 109.916 6,387 +819 0.02% 702,033
2011-06-14 2011-06-10 108.695 5,568 -327 0.02% 605,212
2011-06-09 2011-06-07 109.916 5,895 -1,884 0.02% 647,955
2011-06-08 2011-06-03 117.244 7,779 -245 0.03% 912,039
2011-06-07 2011-06-02 117.244 8,024 +818 0.03% 940,763
2011-06-03 2011-06-01 119.686 7,206 +1,638 0.03% 862,459
2011-06-02 2011-05-31 123.350 5,568 -1,638 0.02% 686,814
2011-06-01 2011-05-30 123.350 7,206 +82 0.03% 888,861
2011-05-31 2011-05-27 118.465 7,124 +1,638 0.03% 843,945
2011-05-30 2011-05-26 114.801 5,486 -491 0.02% 629,799
2011-05-26 2011-05-24 113.580 5,977 +245 0.03% 678,867
2011-05-25 2011-05-23 116.022 5,732 -1,146 0.02% 665,040
2011-05-23 2011-05-19 113.580 6,878 +246 0.03% 781,202
2011-05-12 2011-05-09 113.580 6,632 -164 0.03% 753,261
2011-05-06 2011-05-04 107.473 6,796 -983 0.03% 730,389
2011-05-04 2011-04-29 116.022 7,779 -655 0.03% 902,538
2011-04-27 2011-04-21 119.686 8,434 +2,293 0.04% 1,009,434
2011-04-26 2011-04-20 119.686 6,141 +1,474 0.03% 734,993
2011-04-21 2011-04-19 123.350 4,667 +82 0.02% 575,675
2011-04-20 2011-04-18 120.908 4,585 -1,720 0.02% 554,361
2011-04-19 2011-04-15 117.244 6,305 +1,474 0.03% 739,222
2011-04-18 2011-04-14 109.916 4,831 +983 0.02% 531,004
2011-04-14 2011-04-12 102.588 3,848 -410 0.02% 394,760
2011-04-13 2011-04-11 102.588 4,258 +983 0.02% 436,821
2011-04-04 2011-03-31 96.482 3,275 +2,456 0.01% 315,978
2011-03-30 2011-03-28 97.703 819 -245 0.00% 80,019
2011-03-29 2011-03-25 97.703 1,064 -246 0.00% 103,956
2011-03-28 2011-03-24 94.039 1,310 -246 0.01% 123,191
2011-03-24 2011-03-22 94.039 1,556 -819 0.01% 146,325
2011-03-23 2011-03-21 89.154 2,375 -245 0.01% 211,741
2011-03-17 2011-03-15 87.933 2,620 -3,275 0.01% 230,384
2011-03-16 2011-03-14 85.490 5,895 +3,275 0.02% 503,965
2011-03-09 2011-03-07 84.269 2,620 -164 0.01% 220,785
2011-03-08 2011-03-04 85.490 2,784 +409 0.01% 238,005
2011-03-07 2011-03-03 83.048 2,375 -491 0.01% 197,238
2011-03-04 2011-03-02 83.048 2,866 -901 0.01% 238,014
2011-03-03 2011-03-01 84.269 3,767 +1,229 0.02% 317,441
2011-02-25 2011-02-23 87.933 2,538 -1,147 0.01% 223,173
2011-02-24 2011-02-22 85.490 3,685 +1,065 0.02% 315,031
2011-02-16 2011-02-14 90.375 2,620 -1,638 0.01% 236,783
2011-02-15 2011-02-11 90.375 4,258 +1,883 0.02% 384,818
2011-02-10 2011-02-08 94.039 2,375 +819 0.01% 223,343
2011-02-09 2011-02-07 94.039 1,556 +246 0.01% 146,325
2011-02-08 2011-02-02 92.818 1,310 -1,883 0.01% 121,591
2011-02-07 2011-01-31 91.597 3,193 +2,129 0.01% 292,468
2011-02-01 2011-01-28 94.039 1,064 -5,323 0.00% 100,058
2011-01-31 2011-01-27 95.261 6,387 +5,323 0.03% 608,429
2011-01-26 2011-01-24 98.924 1,064 +245 0.00% 105,256
2011-01-17 2011-01-13 100.146 819 -245 0.00% 82,019
2011-01-13 2011-01-11 92.818 1,064 +245 0.00% 98,758
2011-01-12 2011-01-10 92.818 819 -9,825 0.00% 76,018
2011-01-11 2011-01-07 94.039 10,644 -1,638 0.04% 1,000,953
2011-01-07 2011-01-05 94.039 12,282 -1,638 0.05% 1,154,990
2010-12-23 2010-12-21 97.703 13,920 -819 0.06% 1,360,027
2010-12-22 2010-12-20 95.261 14,739 +819 0.07% 1,404,045
2010-12-16 2010-12-14 105.031 13,920 -344 0.07% 1,462,029
2010-12-15 2010-12-13 100.146 14,264 -1,637 0.07% 1,428,478
2010-12-14 2010-12-10 91.597 15,901 -819 0.08% 1,456,478
2010-12-10 2010-12-08 96.482 16,720 +819 0.08% 1,613,176
2010-12-08 2010-12-06 97.703 15,901 -164 0.08% 1,553,577
2010-12-07 2010-12-03 97.703 16,065 -819 0.08% 1,569,600
2010-12-06 2010-12-02 97.703 16,884 +819 0.08% 1,649,619
2010-12-01 2010-11-29 97.703 16,065 +819 0.08% 1,569,600
2010-11-29 2010-11-25 101.367 15,246 -6,141 0.07% 1,545,440
2010-11-26 2010-11-24 101.367 21,387 -410 0.10% 2,167,935
2010-11-24 2010-11-22 102.588 21,797 -1,965 0.11% 2,236,116
2010-11-23 2010-11-19 100.146 23,762 -3,357 0.12% 2,379,661
2010-11-18 2010-11-16 98.924 27,119 -819 0.13% 2,682,730
2010-11-17 2010-11-15 102.588 27,938 +737 0.14% 2,866,110
2010-11-15 2010-11-11 98.924 27,201 +901 0.13% 2,690,842
2010-11-12 2010-11-10 105.031 26,300 +11,627 0.13% 2,762,310
2010-11-11 2010-11-09 107.473 14,673 +13,265 0.07% 1,576,957
2010-11-10 2010-11-08 97.703 1,408 +655 0.01% 137,566
2010-11-03 2010-11-01 91.597 753 -819 0.00% 68,972
2010-11-02 2010-10-29 89.154 1,572 +819 0.01% 140,150
2010-10-29 2010-10-27 91.597 753 -24,565 0.00% 68,972
2010-10-28 2010-10-26 95.261 25,318 -8,188 0.12% 2,411,805
2010-10-27 2010-10-25 98.924 33,506 +28,511 0.16% 3,314,560
2010-10-26 2010-10-22 90.375 4,995 +4,242 0.02% 451,425
2010-10-13 2010-10-11 90.375 753 -3,276 0.00% 68,053
2010-10-12 2010-10-08 89.154 4,029 -1,064 0.02% 359,202
2010-10-05 2010-09-30 92.818 5,093 +4,340 0.02% 472,722
2010-10-04 2010-09-29 92.818 753 -246 0.00% 69,892
2010-09-28 2010-09-24 91.597 999 -737 0.00% 91,505
2010-09-27 2010-09-22 86.711 1,736 -573 0.01% 150,531
2010-09-22 2010-09-20 78.162 2,309 -1,228 0.01% 180,477
2010-09-21 2010-09-17 75.720 3,537 -2,047 0.02% 267,821
2010-09-16 2010-09-14 79.384 5,584 -983 0.03% 443,279
2010-09-14 2010-09-10 80.605 6,567 +3,439 0.03% 529,333
2010-09-13 2010-09-09 78.162 3,128 -2,669 0.02% 244,492
2010-09-10 2010-09-08 74.499 5,797 +2,440 0.03% 431,868
2010-09-09 2010-09-07 68.392 3,357 -9,826 0.02% 229,592
2010-09-08 2010-09-06 65.950 13,183 -6,059 0.06% 869,413
2010-09-07 2010-09-03 65.950 19,242 -2,456 0.09% 1,269,002
2010-09-06 2010-09-02 65.950 21,698 +818 0.11% 1,430,974
2010-09-03 2010-09-01 65.950 20,880 -1,310 0.10% 1,377,027
2010-09-02 2010-08-31 64.728 22,190 +1,638 0.11% 1,436,321
2010-09-01 2010-08-30 64.728 20,552 -819 0.10% 1,330,296
2010-08-31 2010-08-27 62.286 21,371 +819 0.10% 1,331,108
2010-08-30 2010-08-26 64.728 20,552 -2,211 0.10% 1,330,296
2010-08-27 2010-08-25 64.728 22,763 +1,638 0.11% 1,473,410
2010-08-26 2010-08-24 67.171 21,125 +2,129 0.10% 1,418,985
2010-08-25 2010-08-23 65.950 18,996 -1,638 0.09% 1,252,778
2010-08-24 2010-08-20 67.171 20,634 +1,638 0.10% 1,386,004
2010-08-23 2010-08-19 67.171 18,996 -1,638 0.09% 1,275,978
2010-08-20 2010-08-18 62.286 20,634 -1,638 0.10% 1,285,203
2010-08-19 2010-08-17 65.950 22,272 -2,456 0.11% 1,468,829
2010-08-18 2010-08-16 64.728 24,728 -4,094 0.12% 1,600,601
2010-07-30 2010-07-28 61.064 28,822 -328 0.14% 1,759,999
2010-07-28 2010-07-26 63.507 29,150 -3,111 0.14% 1,851,229
2010-07-27 2010-07-23 64.728 32,261 -1,638 0.16% 2,088,199
2010-07-26 2010-07-22 63.507 33,899 +3,931 0.17% 2,152,824
2010-07-20 2010-07-16 64.728 29,968 -3,128 0.15% 1,939,777
2010-07-19 2010-07-15 62.286 33,096 -4,913 0.16% 2,061,408
2010-07-16 2010-07-14 60.454 38,009 -3,275 0.19% 2,297,788
2010-07-15 2010-07-13 56.179 41,284 +12,380 0.20% 2,319,305
2010-07-09 2010-07-07 56.790 28,904 -2,047 0.20% 1,641,456
2010-07-05 2010-06-30 58.447 30,951 +409 0.21% 1,809,005
2010-07-02 2010-06-29 58.447 30,542 -12,216 0.21% 1,785,100
2010-06-29 2010-06-25 60.192 42,758 -2,064 0.21% 2,573,693
2010-06-23 2010-06-21 59.320 44,822 +574 0.22% 2,658,829
2010-06-21 2010-06-17 58.447 44,248 -574 0.22% 2,586,180
2010-06-18 2010-06-15 54.086 44,822 +344 0.22% 2,424,226
2010-06-10 2010-06-08 50.596 44,478 +574 0.22% 2,250,419
2010-06-03 2010-06-01 54.958 43,904 +1,490 0.21% 2,412,875
2010-06-02 2010-05-31 57.575 42,414 -344 0.21% 2,441,987
2010-05-28 2010-05-26 49.724 42,758 -1,032 0.21% 2,126,094
2010-05-27 2010-05-25 47.979 43,790 +1,605 0.21% 2,101,009
2010-05-25 2010-05-20 57.575 42,185 +573 0.21% 2,428,803
2010-05-20 2010-05-18 61.064 41,612 +573 0.20% 2,541,013
2010-05-19 2010-05-17 61.937 41,039 -3,095 0.20% 2,541,823
2010-05-13 2010-05-11 59.320 44,134 +3,095 0.22% 2,618,017
2010-05-11 2010-05-07 59.320 41,039 -1,834 0.20% 2,434,422
2010-05-10 2010-05-06 61.937 42,873 +1,834 0.21% 2,655,415
2010-05-05 2010-05-03 67.171 41,039 -1,719 0.20% 2,756,625
2010-05-04 2010-04-30 67.171 42,758 -3,439 0.21% 2,872,092
2010-05-03 2010-04-29 65.426 46,197 +573 0.23% 3,022,493
2010-04-30 2010-04-28 68.916 45,624 +1,146 0.22% 3,144,204
2010-04-29 2010-04-27 70.660 44,478 -22,926 0.22% 3,142,827
2010-04-28 2010-04-26 72.405 67,404 +3,439 0.33% 4,880,384
2010-04-27 2010-04-23 70.660 63,965 +114 0.31% 4,519,784
2010-04-26 2010-04-22 72.405 63,851 +40,122 0.31% 4,623,129
2010-04-23 2010-04-21 69.788 23,729 +3,897 0.12% 1,655,997
2010-04-20 2010-04-16 61.064 19,832 -1,031 0.12% 1,211,030
2010-04-16 2010-04-14 68.916 20,863 +1,146 0.12% 1,437,785
2010-04-15 2010-04-13 70.660 19,717 +2,293 0.12% 1,393,208
2010-03-29 2010-03-25 69.788 17,424 +344 0.10% 1,215,985
2010-03-26 2010-03-24 70.660 17,080 +573 0.10% 1,206,877
2010-03-25 2010-03-23 70.660 16,507 +1,146 0.10% 1,166,389
2010-03-24 2010-03-22 73.277 15,361 +3,439 0.09% 1,125,613
2010-03-23 2010-03-19 66.299 11,922 +344 0.07% 790,411
2010-03-22 2010-03-18 62.809 11,578 +2,981 0.07% 727,204
2010-03-16 2010-03-12 59.320 8,597 +573 0.05% 509,972
2010-03-12 2010-03-10 60.192 8,024 -344 0.06% 482,981
2010-03-08 2010-03-04 61.937 8,368 +344 0.06% 518,287
2010-02-09 2010-02-05 61.937 8,024 -1,147 0.07% 496,981
2010-02-08 2010-02-04 63.681 9,171 -1,146 0.08% 584,023
2010-02-05 2010-02-03 64.554 10,317 +2,293 0.09% 666,002
2010-02-02 2010-01-29 65.426 8,024 -9,171 0.07% 524,980
2010-01-29 2010-01-27 66.299 17,195 +9,629 0.15% 1,140,003
2010-01-28 2010-01-26 68.916 7,566 +573 0.06% 521,415
2010-01-25 2010-01-21 68.043 6,993 -573 0.06% 475,826
2010-01-15 2010-01-13 75.894 7,566 +573 0.07% 574,217
2009-12-22 2009-12-18 69.788 6,993 +4,013 0.06% 488,027
2009-12-01 2009-11-27 74.150 2,980 +802 0.03% 220,966
2009-11-27 2009-11-25 75.894 2,178 +1,146 0.02% 165,298
2009-11-24 2009-11-20 75.894 1,032 +688 0.01% 78,323
2009-11-19 2009-11-17 73.277 344 +344 0.00% 25,207
2009-11-13 2009-11-11 73.277 0 -688
2009-09-15 2009-09-11 87.235 688 -344 0.01% 60,018
2009-09-14 2009-09-10 88.980 1,032 -229 0.01% 91,827
2009-09-11 2009-09-09 87.235 1,261 -229 0.01% 110,003
2009-09-10 2009-09-08 87.235 1,490 -459 0.01% 129,980
2009-09-08 2009-09-04 82.873 1,949 +688 0.02% 161,520
2009-09-03 2009-09-01 77.639 1,261 -229 0.01% 97,903
2009-09-01 2009-08-28 79.384 1,490 -344 0.01% 118,282
2009-08-28 2009-08-26 82.001 1,834 -1,490 0.02% 150,389
2009-08-24 2009-08-20 80.256 3,324 +573 0.03% 266,771
2009-08-21 2009-08-19 77.639 2,751 -1,147 0.03% 213,585
2009-08-13 2009-08-11 79.384 3,898 -1,490 0.04% 309,438
2009-08-07 2009-08-05 75.022 5,388 +230 0.05% 404,219
2009-07-31 2009-07-29 75.022 5,158 -230 0.05% 386,964
2009-07-30 2009-07-28 72.405 5,388 +1,261 0.06% 390,118
2009-07-29 2009-07-27 76.767 4,127 +344 0.04% 316,816
2009-07-28 2009-07-24 80.256 3,783 -15,246 0.04% 303,609
2009-07-27 2009-07-23 74.150 19,029 +16,392 0.20% 1,410,994
2009-07-24 2009-07-22 63.681 2,637 -802 0.03% 167,928
2009-07-21 2009-07-17 64.554 3,439 -1,834 0.04% 222,001
2009-07-20 2009-07-16 61.064 5,273 +1,834 0.06% 321,993
2009-07-16 2009-07-14 59.320 3,439 -5,732 0.04% 204,001
2009-07-15 2009-07-13 57.575 9,171 +4,586 0.10% 528,021
2009-07-14 2009-07-10 56.703 4,585 -1,147 0.05% 259,982
2009-07-09 2009-07-07 53.213 5,732 -687 0.06% 305,019
2009-07-08 2009-07-06 54.958 6,419 +1,375 0.07% 352,775
2009-07-06 2009-07-02 49.724 5,044 -2,293 0.05% 250,807
2009-07-03 2009-06-30 49.724 7,337 -1,834 0.08% 364,824
2009-06-30 2009-06-26 52.341 9,171 +2,293 0.10% 480,019
2009-06-29 2009-06-25 50.596 6,878 +3,439 0.07% 348,001
2009-06-26 2009-06-24 53.213 3,439 +2,293 0.04% 183,000
2009-06-25 2009-06-23 54.958 1,146 -115 0.01% 62,982
2009-06-24 2009-06-22 57.575 1,261 -6,763 0.01% 72,602
2009-06-23 2009-06-19 54.086 8,024 +4,585 0.09% 433,983
2009-06-22 2009-06-18 47.107 3,439 +1,146 0.04% 162,000
2009-06-19 2009-06-17 47.107 2,293 -344 0.03% 108,016
2009-06-18 2009-06-16 49.724 2,637 +574 0.03% 131,122
2009-06-17 2009-06-15 50.596 2,063 +344 0.02% 104,380
2009-06-09 2009-06-05 66.299 1,719 -5,732 0.02% 113,967
2009-06-08 2009-06-04 61.064 7,451 -1,146 0.08% 454,991
2009-06-05 2009-06-03 61.937 8,597 -2,637 0.10% 532,470
2009-06-04 2009-06-02 53.213 11,234 -1,834 0.12% 597,798
2009-06-02 2009-05-29 43.617 13,068 -1,543 0.14% 569,993
2009-06-01 2009-05-27 40.564 14,611 +1,147 0.16% 592,684
2009-05-27 2009-05-25 42.309 13,464 +3,897 0.15% 569,647
2009-05-26 2009-05-22 54.086 9,567 +9,171 0.11% 517,437
2009-05-22 2009-05-20 34.894 396 -5,336 0.00% 13,818
2009-05-08 2009-05-06 34.894 5,732 +5,732 0.07% 200,012
2009-05-04 2009-04-29 25.298 0 -1,261
2009-04-30 2009-04-28 25.734 1,261 -2,178 0.01% 32,451
2009-04-29 2009-04-27 24.426 3,439 -3,439 0.04% 84,000
2009-04-22 2009-04-20 26.170 6,878 -3,439 0.08% 180,000
2009-04-20 2009-04-16 18.145 10,317 -5,044 0.12% 187,200
2009-04-17 2009-04-15 19.628 15,361 -3,210 0.17% 301,503
2009-04-16 2009-04-14 17.709 18,571 +3,210 0.21% 328,868
2009-03-23 2009-03-19 17.859 15,361 -396 0.17% 274,326
2008-07-14 2008-07-10 63.526 15,757 -63 0.17% 1,000,972
2008-06-23 2008-06-19 71.149 15,820 -2,834 0.17% 1,125,571
2008-06-12 2008-06-10 68.608 18,654 -4,840 0.21% 1,279,805
2008-03-20 2008-03-18 67.337 23,494 -148 0.26% 1,582,017
2008-01-21 2008-01-17 79.963 23,642 -3,564 0.26% 1,890,479
2008-01-18 2008-01-16 76.596 27,206 +2,970 0.30% 2,083,868
2008-01-17 2008-01-15 79.963 24,236 -594 0.27% 1,937,977
2008-01-16 2008-01-14 85.855 24,830 -10,218 0.27% 2,131,773
2008-01-15 2008-01-11 77.438 35,048 -5,108 0.38% 2,714,033
2008-01-14 2008-01-10 81.646 40,156 -4,752 0.44% 3,278,584
2008-01-11 2008-01-09 79.121 44,908 -594 0.49% 3,553,167
2008-01-09 2008-01-07 76.596 45,502 +1,663 0.50% 3,485,266
2008-01-07 2008-01-03 75.754 43,839 +1,188 0.48% 3,320,988
2008-01-04 2008-01-02 76.596 42,651 -4,871 0.47% 3,266,892
2007-12-28 2007-12-24 67.337 47,522 -9,505 0.52% 3,199,991
2007-12-17 2007-12-13 62.287 57,027 -2,494 0.63% 3,552,028
2007-12-14 2007-12-12 64.812 59,521 -2,139 0.65% 3,857,670
2007-12-13 2007-12-11 63.970 61,660 -2,376 0.68% 3,944,402
2007-12-11 2007-12-07 60.603 64,036 +3,564 0.70% 3,880,796
2007-12-07 2007-12-05 64.812 60,472 +3,564 0.66% 3,919,306
2007-12-06 2007-12-04 67.337 56,908 +12,594 0.62% 3,832,017
2007-11-30 2007-11-28 67.337 44,314 +6,890 0.49% 2,983,974
2007-11-02 2007-10-31 101.006 37,424 -2,495 0.41% 3,780,033
2007-11-01 2007-10-30 97.639 39,919 +8,554 0.44% 3,897,640
2007-10-24 2007-10-22 97.639 31,365 -2,732 0.34% 3,062,439
2007-10-18 2007-10-16 105.214 34,097 -2,376 0.37% 3,587,487
2007-10-16 2007-10-12 106.056 36,473 -2,376 0.40% 3,868,175
2007-10-11 2007-10-09 104.372 38,849 +2,138 0.43% 4,054,765
2007-10-10 2007-10-08 105.214 36,711 -2,495 0.40% 3,862,516
2007-10-05 2007-10-03 94.272 39,206 -2,970 0.43% 3,696,023
2007-09-21 2007-09-19 96.797 42,176 -1,544 0.46% 4,082,511
2007-09-20 2007-09-18 101.006 43,720 -2,139 0.48% 4,415,964
2007-09-19 2007-09-17 101.006 45,859 -1,544 0.50% 4,632,015
2007-09-03 2007-08-30 94.272 47,403 -6,653 0.52% 4,468,770
2007-08-30 2007-08-28 89.222 54,056 -1,545 0.59% 4,822,962
2007-08-29 2007-08-27 89.222 55,601 +2,376 0.61% 4,960,810
2007-08-24 2007-08-22 86.696 53,225 -475 0.58% 4,614,419
2007-08-22 2007-08-20 84.171 53,700 +2,970 0.59% 4,520,000
2007-08-21 2007-08-17 80.804 50,730 +832 0.56% 4,099,210
2007-08-20 2007-08-16 83.330 49,898 -29,939 0.55% 4,157,980
2007-08-16 2007-08-14 95.114 79,837 -357 0.88% 7,593,583
2007-08-10 2007-08-08 99.322 80,194 +7,723 0.88% 7,965,041
2007-08-09 2007-08-07 103.531 72,471 -4,990 0.79% 7,502,975
2007-08-08 2007-08-06 105.214 77,461 +4,633 0.85% 8,149,993
2007-08-07 2007-08-03 113.631 72,828 +12,000 0.80% 8,275,538
2007-08-06 2007-08-02 109.423 60,828 +118 0.67% 6,655,965
2007-08-03 2007-08-01 102.689 60,710 -12,593 0.67% 6,234,249
2007-07-24 2007-07-20 106.056 73,303 -7,009 0.80% 7,774,212
2007-07-23 2007-07-19 93.430 80,312 +1,900 0.88% 7,503,563
2007-07-19 2007-07-17 79.963 78,412 -594 0.86% 6,270,039
2007-07-16 2007-07-12 72.135 79,006 -276 0.87% 5,699,083
2007-07-13 2007-07-11 70.457 79,282 +5,126 0.87% 5,585,993
2007-07-10 2007-07-06 72.974 74,156 -3,695 0.81% 5,411,430
2007-07-05 2007-07-03 72.135 77,851 +3,695 0.85% 5,615,768
2007-06-26 2007-06-22 74.651 74,156 0.81% 5,535,830

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top