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: CITIC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.630 1,237,400 +0 0.12% 779,562
2025-10-13 2025-10-09 0.650 1,237,400 +0 0.12% 804,310
2025-10-10 2025-10-08 0.660 1,237,400 +0 0.12% 816,684
2025-10-09 2025-10-06 0.650 1,237,400 +0 0.12% 804,310
2025-10-08 2025-10-03 0.630 1,237,400 +0 0.12% 779,562
2025-10-06 2025-10-02 0.650 1,237,400 +0 0.12% 804,310
2025-10-03 2025-09-30 0.660 1,237,400 +0 0.12% 816,684
2025-10-02 2025-09-29 0.690 1,237,400 +0 0.12% 853,806
2025-09-30 2025-09-26 0.670 1,237,400 +0 0.12% 829,058
2025-09-29 2025-09-25 0.680 1,237,400 +0 0.12% 841,432
2025-09-26 2025-09-24 0.680 1,237,400 +0 0.12% 841,432
2025-09-25 2025-09-23 0.690 1,237,400 +0 0.12% 853,806
2025-09-24 2025-09-22 0.730 1,237,400 +0 0.12% 903,302
2025-09-23 2025-09-19 0.680 1,237,400 +0 0.12% 841,432
2025-09-22 2025-09-18 0.700 1,237,400 +0 0.12% 866,180
2025-09-19 2025-09-17 0.700 1,237,400 +0 0.12% 866,180
2025-09-18 2025-09-16 0.700 1,237,400 +0 0.12% 866,180
2025-09-17 2025-09-15 0.690 1,237,400 +0 0.12% 853,806
2025-09-16 2025-09-12 0.710 1,237,400 +0 0.12% 878,554
2025-09-15 2025-09-11 0.700 1,237,400 +0 0.12% 866,180
2025-09-12 2025-09-10 0.680 1,237,400 +0 0.12% 841,432
2025-09-11 2025-09-09 0.690 1,237,400 +0 0.12% 853,806
2025-09-10 2025-09-08 0.710 1,237,400 +0 0.12% 878,554
2025-09-09 2025-09-05 0.610 1,237,400 +0 0.12% 754,814
2025-09-08 2025-09-04 0.620 1,237,400 +0 0.12% 767,188
2025-09-05 2025-09-03 0.610 1,237,400 +0 0.12% 754,814
2025-09-04 2025-09-02 0.610 1,237,400 +0 0.12% 754,814
2025-09-03 2025-09-01 0.640 1,237,400 +0 0.12% 791,936
2025-09-02 2025-08-29 0.680 1,237,400 +0 0.12% 841,432
2025-09-01 2025-08-28 0.680 1,237,400 +0 0.12% 841,432
2025-08-29 2025-08-27 0.670 1,237,400 +0 0.12% 829,058
2025-08-28 2025-08-26 0.670 1,237,400 +0 0.12% 829,058
2025-08-27 2025-08-25 0.660 1,237,400 +0 0.12% 816,684
2025-08-26 2025-08-22 0.690 1,237,400 +0 0.12% 853,806
2025-08-25 2025-08-21 0.700 1,237,400 +0 0.12% 866,180
2025-08-22 2025-08-20 0.690 1,237,400 +0 0.12% 853,806
2025-08-21 2025-08-19 0.730 1,237,400 +0 0.12% 903,302
2025-08-20 2025-08-18 0.680 1,237,400 +0 0.12% 841,432
2025-08-19 2025-08-15 0.710 1,237,400 +0 0.12% 878,554
2025-08-18 2025-08-14 0.720 1,237,400 +0 0.12% 890,928
2025-08-15 2025-08-13 0.720 1,237,400 +0 0.12% 890,928
2025-08-14 2025-08-12 0.740 1,237,400 +0 0.12% 915,676
2025-08-13 2025-08-11 0.760 1,237,400 +0 0.12% 940,424
2025-08-12 2025-08-08 0.780 1,237,400 +0 0.12% 965,172
2025-08-11 2025-08-07 0.740 1,237,400 +0 0.12% 915,676
2025-08-08 2025-08-06 0.750 1,237,400 +0 0.12% 928,050
2025-08-07 2025-08-05 0.750 1,237,400 +0 0.12% 928,050
2025-08-06 2025-08-04 0.790 1,237,400 +0 0.12% 977,546
2025-08-05 2025-08-01 0.790 1,237,400 +0 0.12% 977,546
2025-08-04 2025-07-31 0.810 1,237,400 +0 0.12% 1,002,294
2025-08-01 2025-07-30 0.840 1,237,400 +0 0.12% 1,039,416
2025-07-31 2025-07-29 0.840 1,237,400 +0 0.12% 1,039,416
2025-07-30 2025-07-28 0.820 1,237,400 +0 0.12% 1,014,668
2025-07-29 2025-07-25 0.860 1,237,400 +0 0.12% 1,064,164
2025-07-28 2025-07-24 0.860 1,237,400 +0 0.12% 1,064,164
2025-07-25 2025-07-23 0.810 1,237,400 +0 0.12% 1,002,294
2025-07-24 2025-07-22 0.800 1,237,400 +0 0.12% 989,920
2025-07-23 2025-07-21 0.710 1,237,400 +0 0.12% 878,554
2025-07-22 2025-07-18 0.720 1,237,400 +0 0.12% 890,928
2025-07-21 2025-07-17 0.750 1,237,400 +0 0.12% 928,050
2025-07-18 2025-07-16 0.760 1,237,400 +0 0.12% 940,424
2025-07-17 2025-07-15 0.760 1,237,400 +0 0.12% 940,424
2025-07-16 2025-07-14 0.750 1,237,400 +0 0.12% 928,050
2025-07-15 2025-07-11 0.770 1,237,400 +0 0.12% 952,798
2025-07-14 2025-07-10 0.780 1,237,400 +0 0.12% 965,172
2025-07-11 2025-07-09 0.730 1,237,400 +0 0.12% 903,302
2025-07-10 2025-07-08 0.720 1,237,400 +0 0.12% 890,928
2025-07-09 2025-07-07 0.760 1,237,400 +0 0.12% 940,424
2025-07-08 2025-07-04 0.760 1,237,400 +0 0.12% 940,424
2025-07-07 2025-07-03 0.800 1,237,400 +0 0.12% 989,920
2025-07-04 2025-07-02 0.810 1,237,400 +0 0.12% 1,002,294
2025-07-03 2025-06-30 0.830 1,237,400 +0 0.12% 1,027,042
2025-07-02 2025-06-27 0.850 1,237,400 +0 0.12% 1,051,790
2025-06-30 2025-06-26 0.870 1,237,400 +0 0.12% 1,076,538
2025-06-27 2025-06-25 0.880 1,237,400 +0 0.12% 1,088,912
2025-06-26 2025-06-24 0.900 1,237,400 +0 0.12% 1,113,660
2025-06-25 2025-06-23 0.900 1,237,400 +0 0.12% 1,113,660
2025-06-24 2025-06-20 0.900 1,237,400 +0 0.12% 1,113,660
2025-06-23 2025-06-19 0.930 1,237,400 +0 0.12% 1,150,782
2025-06-20 2025-06-18 0.930 1,237,400 +0 0.12% 1,150,782
2025-06-19 2025-06-17 0.900 1,237,400 +0 0.12% 1,113,660
2025-06-18 2025-06-16 0.900 1,237,400 +0 0.12% 1,113,660
2025-06-17 2025-06-13 0.890 1,237,400 +0 0.12% 1,101,286
2025-06-16 2025-06-12 0.900 1,237,400 +0 0.12% 1,113,660
2025-06-13 2025-06-11 0.900 1,237,400 +0 0.12% 1,113,660
2025-06-12 2025-06-10 0.920 1,237,400 +0 0.12% 1,138,408
2025-06-11 2025-06-09 0.890 1,237,400 +0 0.12% 1,101,286
2025-06-10 2025-06-06 0.870 1,237,400 +0 0.12% 1,076,538
2025-06-09 2025-06-05 0.870 1,237,400 +0 0.12% 1,076,538
2025-06-06 2025-06-04 0.870 1,237,400 +0 0.12% 1,076,538
2025-06-05 2025-06-03 0.870 1,237,400 +0 0.12% 1,076,538
2025-06-04 2025-06-02 0.900 1,237,400 +0 0.12% 1,113,660
2025-06-03 2025-05-30 0.870 1,237,400 +0 0.12% 1,076,538
2025-06-02 2025-05-29 0.880 1,237,400 +0 0.12% 1,088,912
2025-05-30 2025-05-28 0.890 1,237,400 +0 0.12% 1,101,286
2025-05-29 2025-05-27 0.880 1,237,400 +0 0.12% 1,088,912
2025-05-28 2025-05-26 0.930 1,237,400 +0 0.12% 1,150,782
2025-05-27 2025-05-23 0.900 1,237,400 +0 0.12% 1,113,660
2025-05-26 2025-05-22 0.920 1,237,400 +0 0.12% 1,138,408
2025-05-23 2025-05-21 0.940 1,237,400 +0 0.12% 1,163,156
2025-05-22 2025-05-20 0.940 1,237,400 +0 0.12% 1,163,156
2025-05-21 2025-05-19 0.940 1,237,400 +0 0.12% 1,163,156
2025-05-20 2025-05-16 0.900 1,237,400 +0 0.12% 1,113,660
2025-05-19 2025-05-15 0.880 1,237,400 +0 0.12% 1,088,912
2025-05-16 2025-05-14 0.900 1,237,400 +0 0.12% 1,113,660
2025-05-15 2025-05-13 0.930 1,237,400 +0 0.12% 1,150,782
2025-05-14 2025-05-12 0.950 1,237,400 +0 0.12% 1,175,530
2025-05-13 2025-05-09 0.950 1,237,400 +0 0.12% 1,175,530
2025-05-12 2025-05-08 0.940 1,237,400 +0 0.12% 1,163,156
2025-05-09 2025-05-07 0.930 1,237,400 +0 0.12% 1,150,782
2025-05-08 2025-05-06 0.970 1,237,400 +0 0.12% 1,200,278
2025-05-07 2025-05-02 0.920 1,237,400 +0 0.12% 1,138,408
2025-05-06 2025-04-30 1.030 1,237,400 +0 0.12% 1,274,522
2025-05-02 2025-04-29 1.020 1,237,400 +0 0.12% 1,262,148
2025-04-30 2025-04-28 1.040 1,237,400 +0 0.12% 1,286,896
2025-04-29 2025-04-25 0.840 1,237,400 +0 0.12% 1,039,416
2025-04-28 2025-04-24 0.820 1,237,400 -25,000 0.12% 1,014,668
2025-04-09 2025-04-07 0.600 1,262,400 -12,400 0.12% 757,440
2025-02-21 2025-02-19 0.540 1,274,800 -20,000 0.12% 688,392
2024-12-12 2024-12-10 0.490 1,294,800 -300 0.13% 634,452
2024-11-22 2024-11-20 0.490 1,295,100 -3,000 0.13% 634,599
2024-10-04 2024-10-02 0.690 1,298,100 -2,000 0.13% 895,689
2024-08-19 2024-08-15 0.550 1,300,100 -6,000 0.13% 715,055
2024-05-31 2024-05-29 0.560 1,306,100 -15,000 0.13% 731,416
2024-02-27 2024-02-23 0.540 1,321,100 -50,000 0.23% 713,394
2024-01-18 2024-01-16 0.640 1,371,100 -8,000 0.29% 877,504
2023-12-13 2023-12-11 0.740 1,379,100 +200 0.29% 1,020,534
2023-11-10 2023-11-08 1.060 1,378,900 +15,000 0.29% 1,461,634
2023-11-06 2023-11-02 1.320 1,363,900 -10,000 0.28% 1,800,348
2023-11-03 2023-11-01 0.780 1,373,900 +7,800 0.29% 1,071,642
2023-10-27 2023-10-25 0.700 1,366,100 -150,000 0.28% 956,270
2023-09-13 2023-09-11 1.880 1,516,100 -5,000 0.32% 2,850,268
2023-08-22 2023-08-18 1.960 1,521,100 +2,600 0.32% 2,981,356
2023-08-11 2023-08-09 2.100 1,518,500 +2,400 0.32% 3,188,850
2023-07-04 2023-06-30 3.120 1,516,100 -5,000 0.32% 4,730,232
2023-06-15 2023-06-13 2.100 1,521,100 +20,000 0.32% 3,194,310
2023-05-05 2023-05-03 2.320 1,501,100 -200 0.31% 3,482,552
2023-04-27 2023-04-25 2.380 1,501,300 +5,000 0.31% 3,573,094
2023-04-24 2023-04-20 2.380 1,496,300 +7,000 0.31% 3,561,194
2023-04-21 2023-04-19 2.500 1,489,300 +5,000 0.31% 3,723,250
2023-04-11 2023-04-04 2.940 1,484,300 -10,000 0.31% 4,363,842
2023-04-04 2023-03-31 3.140 1,494,300 +10,000 0.31% 4,692,102
2023-03-17 2023-03-15 2.860 1,484,300 +200 0.31% 4,245,098
2023-03-16 2023-03-14 2.940 1,484,100 -3,800 0.31% 4,363,254
2023-02-28 2023-02-24 3.280 1,487,900 -6,000 0.31% 4,880,312
2023-02-27 2023-02-23 3.340 1,493,900 +6,000 0.31% 4,989,626
2023-02-02 2023-01-31 4.080 1,487,900 -2,800 0.31% 6,070,632
2023-02-01 2023-01-30 4.020 1,490,700 -70,000 0.31% 5,992,614
2023-01-26 2023-01-19 4.420 1,560,700 +50,000 0.32% 6,898,294
2023-01-20 2023-01-18 4.400 1,510,700 +2,800 0.31% 6,647,080
2023-01-19 2023-01-17 4.240 1,507,900 +80,000 0.31% 6,393,496
2023-01-17 2023-01-13 4.680 1,427,900 +72,000 0.30% 6,682,572
2023-01-16 2023-01-12 4.660 1,355,900 +10,000 0.28% 6,318,494
2023-01-13 2023-01-11 5.100 1,345,900 -2,600 0.28% 6,864,090
2023-01-11 2023-01-09 4.800 1,348,500 -400 0.28% 6,472,800
2022-12-28 2022-12-22 4.760 1,348,900 +50,000 0.28% 6,420,764
2022-12-19 2022-12-15 4.940 1,298,900 +4,000 0.27% 6,416,566
2022-12-15 2022-12-13 4.940 1,294,900 -3,000 0.27% 6,396,806
2022-12-14 2022-12-12 5.000 1,297,900 +3,000 0.27% 6,489,500
2022-12-13 2022-12-09 5.000 1,294,900 +3,000 0.27% 6,474,500
2022-12-12 2022-12-08 5.200 1,291,900 +3,800 0.27% 6,717,880
2022-12-08 2022-12-06 5.700 1,288,100 +11,000 0.27% 7,342,170
2022-12-07 2022-12-05 5.600 1,277,100 -3,000 0.27% 7,151,760
2022-12-05 2022-12-01 5.500 1,280,100 +12,000 0.27% 7,040,550
2022-12-02 2022-11-30 6.100 1,268,100 -7,000 0.26% 7,735,410
2022-12-01 2022-11-29 5.300 1,275,100 +13,600 0.27% 6,758,030
2022-11-30 2022-11-28 5.700 1,261,500 -3,000 0.26% 7,190,550
2022-11-29 2022-11-25 5.400 1,264,500 +5,000 0.26% 6,828,300
2022-11-25 2022-11-23 5.300 1,259,500 +3,000 0.26% 6,675,350
2022-11-24 2022-11-22 5.400 1,256,500 -5,800 0.26% 6,785,100
2022-11-23 2022-11-21 5.500 1,262,300 -200 0.26% 6,942,650
2022-11-22 2022-11-18 5.600 1,262,500 +3,000 0.26% 7,070,000
2022-11-21 2022-11-17 6.100 1,259,500 +400 0.26% 7,682,950
2022-11-17 2022-11-15 5.500 1,259,100 +400 0.26% 6,925,050
2022-11-16 2022-11-14 5.200 1,258,700 -2,800 0.26% 6,545,240
2022-11-15 2022-11-11 5.200 1,261,500 -3,400 0.26% 6,559,800
2022-11-08 2022-11-04 4.240 1,264,900 -5,000 0.26% 5,363,176
2022-10-31 2022-10-27 4.920 1,269,900 +3,000 0.26% 6,247,908
2022-10-28 2022-10-26 5.500 1,266,900 +3,000 0.26% 6,967,950
2022-10-27 2022-10-25 5.800 1,263,900 -2,400 0.26% 7,330,620
2022-10-26 2022-10-24 6.100 1,266,300 +3,000 0.26% 7,724,430
2022-10-25 2022-10-21 6.300 1,263,300 -600 0.26% 7,958,790
2022-10-24 2022-10-20 5.500 1,263,900 -6,000 0.26% 6,951,450
2022-10-21 2022-10-19 4.640 1,269,900 +6,000 0.26% 5,892,336
2022-10-20 2022-10-18 5.400 1,263,900 -6,000 0.26% 6,825,060
2022-10-19 2022-10-17 5.100 1,269,900 -70,000 0.26% 6,476,490
2022-10-18 2022-10-14 3.540 1,339,900 +5,000 0.28% 4,743,246
2022-10-14 2022-10-12 3.700 1,334,900 +65,000 0.28% 4,939,130
2022-09-20 2022-09-16 5.700 1,269,900 +3,000 0.26% 7,238,430
2022-09-16 2022-09-14 5.800 1,266,900 -2,200 0.26% 7,348,020
2022-09-15 2022-09-13 6.200 1,269,100 +3,000 0.26% 7,868,420
2022-09-13 2022-09-08 6.300 1,266,100 -3,000 0.26% 7,976,430
2022-09-09 2022-09-07 6.200 1,269,100 +3,000 0.26% 7,868,420
2022-09-08 2022-09-06 6.400 1,266,100 +3,000 0.26% 8,103,040
2022-09-07 2022-09-05 6.500 1,263,100 +3,000 0.26% 8,210,150
2022-09-02 2022-08-31 6.600 1,260,100 -3,000 0.26% 8,316,660
2022-08-09 2022-08-05 6.500 1,263,100 +3,000 0.26% 8,210,150
2022-08-08 2022-08-04 6.300 1,260,100 +3,000 0.26% 7,938,630
2022-08-05 2022-08-03 6.400 1,257,100 -3,000 0.26% 8,045,440
2022-08-03 2022-08-01 6.300 1,260,100 -4,800 0.32% 7,938,630
2022-08-02 2022-07-29 6.300 1,264,900 -40,000 0.32% 7,968,870
2022-08-01 2022-07-28 6.300 1,304,900 +4,800 0.33% 8,220,870
2022-07-27 2022-07-25 7.000 1,300,100 -5,600 0.33% 9,100,700
2022-07-26 2022-07-22 6.200 1,305,700 +600 0.33% 8,095,340
2022-07-22 2022-07-20 6.400 1,305,100 +1,800 0.33% 8,352,640
2022-07-21 2022-07-19 6.500 1,303,300 -1,800 0.33% 8,471,450
2022-07-13 2022-07-11 6.400 1,305,100 +5,000 0.33% 8,352,640
2022-07-08 2022-07-06 6.600 1,300,100 +3,000 0.33% 8,580,660
2022-07-07 2022-07-05 6.800 1,297,100 -3,000 0.32% 8,820,280
2022-06-29 2022-06-27 7.300 1,300,100 +5,000 0.33% 9,490,730
2022-06-28 2022-06-24 7.200 1,295,100 +5,600 0.32% 9,324,720
2022-06-27 2022-06-23 7.400 1,289,500 +25,000 0.32% 9,542,300
2022-06-22 2022-06-20 6.400 1,264,500 -3,000 0.32% 8,092,800
2022-06-20 2022-06-16 6.400 1,267,500 +3,000 0.32% 8,112,000
2022-06-17 2022-06-15 6.400 1,264,500 +2,000 0.32% 8,092,800
2022-06-15 2022-06-13 6.500 1,262,500 -1,600 0.32% 8,206,250
2022-06-14 2022-06-10 6.600 1,264,100 -3,000 0.32% 8,343,060
2022-06-13 2022-06-09 6.500 1,267,100 +3,000 0.32% 8,236,150
2022-06-10 2022-06-08 6.600 1,264,100 +1,000 0.32% 8,343,060
2022-06-09 2022-06-07 6.700 1,263,100 +2,000 0.32% 8,462,770
2022-06-06 2022-06-01 6.800 1,261,100 -3,000 0.32% 8,575,480
2022-05-27 2022-05-25 6.700 1,264,100 +3,000 0.32% 8,469,470
2022-05-25 2022-05-23 6.800 1,261,100 +21,000 0.32% 8,575,480
2022-05-24 2022-05-20 6.700 1,240,100 +1,000 0.31% 8,308,670
2022-05-19 2022-05-17 6.800 1,239,100 -1,000 0.31% 8,425,880
2022-05-18 2022-05-16 6.600 1,240,100 +1,000 0.31% 8,184,660
2022-05-17 2022-05-13 6.700 1,239,100 -4,000 0.31% 8,301,970
2022-05-16 2022-05-12 6.500 1,243,100 +3,000 0.31% 8,080,150
2022-05-13 2022-05-11 6.600 1,240,100 -3,000 0.31% 8,184,660
2022-05-12 2022-05-10 6.600 1,243,100 +3,000 0.31% 8,204,460
2022-05-03 2022-04-28 7.000 1,240,100 -3,000 0.31% 8,680,700
2022-04-25 2022-04-21 6.700 1,243,100 +24,000 0.31% 8,328,770
2022-04-22 2022-04-20 7.000 1,219,100 +25,000 0.31% 8,533,700
2022-04-20 2022-04-14 7.100 1,194,100 +21,800 0.30% 8,478,110
2022-04-19 2022-04-13 7.100 1,172,300 +24,000 0.29% 8,323,330
2022-04-04 2022-03-31 7.400 1,148,300 +10,400 0.29% 8,497,420
2022-04-01 2022-03-30 7.700 1,137,900 +25,000 0.29% 8,761,830
2022-03-21 2022-03-17 7.200 1,112,900 -10,000 0.28% 8,012,880
2022-03-18 2022-03-16 6.500 1,122,900 -10,000 0.28% 7,298,850
2022-03-08 2022-03-04 7.900 1,132,900 -55,200 0.28% 8,949,910
2022-03-03 2022-03-01 8.100 1,188,100 -3,200 0.30% 9,623,610
2022-03-01 2022-02-25 8.300 1,191,300 +4,800 0.30% 9,887,790
2022-02-24 2022-02-22 8.400 1,186,500 -3,200 0.30% 9,966,600
2022-02-23 2022-02-21 8.700 1,189,700 +3,000 0.30% 10,350,390
2022-02-22 2022-02-18 8.900 1,186,700 +3,000 0.30% 10,561,630
2022-02-07 2022-01-31 9.200 1,183,700 -6,600 0.30% 10,890,040
2022-01-24 2022-01-20 9.000 1,190,300 +6,600 0.30% 10,712,700
2022-01-21 2022-01-19 9.100 1,183,700 -2,600 0.30% 10,771,670
2022-01-20 2022-01-18 9.100 1,186,300 -400 0.30% 10,795,330
2022-01-18 2022-01-14 9.100 1,186,700 +3,000 0.30% 10,798,970
2022-01-13 2022-01-11 8.500 1,183,700 -3,000 0.30% 10,061,450
2022-01-10 2022-01-06 7.900 1,186,700 -3,000 0.30% 9,374,930
2022-01-07 2022-01-05 8.500 1,189,700 +2,000 0.30% 10,112,450
2022-01-05 2022-01-03 9.000 1,187,700 +4,000 0.30% 10,689,300
2022-01-03 2021-12-29 8.600 1,183,700 +2,000 0.30% 10,179,820
2021-12-29 2021-12-24 9.300 1,181,700 +72,000 0.30% 10,989,810
2021-12-28 2021-12-22 9.400 1,109,700 +52,000 0.28% 10,431,180
2021-12-23 2021-12-21 9.800 1,057,700 -5,000 0.26% 10,365,460
2021-12-22 2021-12-20 9.500 1,062,700 +72,800 0.27% 10,095,650
2021-12-21 2021-12-17 10.000 989,900 +30,000 0.25% 9,899,000
2021-12-17 2021-12-15 10.200 959,900 +2,000 0.24% 9,790,980
2021-12-16 2021-12-14 9.900 957,900 +25,000 0.24% 9,483,210
2021-12-15 2021-12-13 10.000 932,900 +68,000 0.23% 9,329,000
2021-12-14 2021-12-10 10.600 864,900 +2,000 0.22% 9,167,940
2021-12-10 2021-12-08 10.400 862,900 -6,000 0.22% 8,974,160
2021-12-09 2021-12-07 9.700 868,900 +45,200 0.22% 8,428,330
2021-12-08 2021-12-06 9.500 823,700 +66,000 0.21% 7,825,150
2021-12-07 2021-12-03 10.000 757,700 +25,000 0.19% 7,577,000
2021-12-06 2021-12-02 10.000 732,700 +25,000 0.18% 7,327,000
2021-12-03 2021-12-01 10.400 707,700 -3,000 0.18% 7,360,080
2021-12-02 2021-11-30 9.900 710,700 +90,600 0.18% 7,035,930
2021-11-30 2021-11-26 10.000 620,100 +3,000 0.16% 6,201,000
2021-11-26 2021-11-24 10.600 617,100 +7,000 0.15% 6,541,260
2021-11-24 2021-11-22 10.400 610,100 -7,200 0.15% 6,345,040
2021-11-17 2021-11-15 10.600 617,300 -3,000 0.15% 6,543,380
2021-11-16 2021-11-12 10.600 620,300 +3,000 0.16% 6,575,180
2021-11-15 2021-11-11 11.000 617,300 -1,400 0.15% 6,790,300
2021-11-12 2021-11-10 10.600 618,700 -90,200 0.16% 6,558,220
2021-11-11 2021-11-09 11.000 708,900 -3,400 0.18% 7,797,900
2021-11-03 2021-11-01 10.800 712,300 -2,600 0.18% 7,692,840
2021-11-02 2021-10-29 10.800 714,900 -400 0.18% 7,720,920
2021-11-01 2021-10-28 11.200 715,300 -13,000 0.18% 8,011,360
2021-10-29 2021-10-27 11.800 728,300 +15,000 0.18% 8,593,940
2021-10-28 2021-10-26 11.600 713,300 +4,600 0.18% 8,274,280
2021-10-26 2021-10-22 10.800 708,700 +1,000 0.18% 7,653,960
2021-10-21 2021-10-19 11.000 707,700 +1,000 0.18% 7,784,700
2021-10-18 2021-10-12 10.600 706,700 +1,600 0.18% 7,491,020
2021-10-15 2021-10-11 10.600 705,100 +1,400 0.18% 7,474,060
2021-10-11 2021-10-07 11.200 703,700 +3,000 0.18% 7,881,440
2021-10-08 2021-10-06 11.600 700,700 +200 0.18% 8,128,120
2021-10-07 2021-10-05 12.000 700,500 -41,400 0.18% 8,406,000
2021-10-05 2021-09-30 10.200 741,900 +6,000 0.19% 7,567,380
2021-09-30 2021-09-28 10.400 735,900 -3,000 0.18% 7,653,360
2021-09-29 2021-09-27 10.400 738,900 +11,800 0.19% 7,684,560
2021-09-28 2021-09-24 11.000 727,100 +3,000 0.18% 7,998,100
2021-09-23 2021-09-20 11.400 724,100 +13,600 0.18% 8,254,740
2021-09-21 2021-09-17 12.000 710,500 -5,000 0.18% 8,526,000
2021-09-20 2021-09-16 11.800 715,500 +5,000 0.18% 8,442,900
2021-09-16 2021-09-14 11.600 710,500 -600 0.18% 8,241,800
2021-09-15 2021-09-13 10.800 711,100 +91,000 0.18% 7,679,880
2021-09-03 2021-09-01 10.600 620,100 +3,000 0.16% 6,573,060
2021-09-02 2021-08-31 9.700 617,100 +22,000 0.15% 5,985,870
2021-09-01 2021-08-30 9.300 595,100 -3,000 0.15% 5,534,430
2021-08-27 2021-08-25 9.200 598,100 -3,000 0.15% 5,502,520
2021-08-26 2021-08-24 9.500 601,100 -3,000 0.15% 5,710,450
2021-08-24 2021-08-20 8.500 604,100 -2,000 0.15% 5,134,850
2021-08-23 2021-08-19 8.000 606,100 -3,000 0.15% 4,848,800
2021-08-20 2021-08-18 7.700 609,100 +3,000 0.15% 4,690,070
2021-08-19 2021-08-17 8.000 606,100 +1,200 0.15% 4,848,800
2021-08-17 2021-08-13 8.000 604,900 +1,800 0.15% 4,839,200
2021-08-13 2021-08-11 8.400 603,100 -2,600 0.15% 5,066,040
2021-08-10 2021-08-06 7.600 605,700 +93,200 0.15% 4,603,320
2021-08-03 2021-07-30 7.400 512,500 -6,000 0.13% 3,792,500
2021-07-30 2021-07-28 6.700 518,500 +3,000 0.13% 3,473,950
2021-07-28 2021-07-26 7.600 515,500 +3,000 0.13% 3,917,800
2021-07-27 2021-07-23 7.900 512,500 +3,000 0.13% 4,048,750
2021-07-26 2021-07-22 8.100 509,500 -11,400 0.13% 4,126,950
2021-07-23 2021-07-21 7.700 520,900 +6,000 0.13% 4,010,930
2021-07-22 2021-07-20 8.200 514,900 +2,000 0.13% 4,222,180
2021-07-21 2021-07-19 8.400 512,900 +4,200 0.13% 4,308,360
2021-07-20 2021-07-16 8.900 508,700 -3,000 0.13% 4,527,430
2021-07-19 2021-07-15 8.100 511,700 -100,000 0.13% 4,144,770
2021-07-09 2021-07-07 8.700 611,700 -3,000 0.15% 5,321,790
2021-06-29 2021-06-25 8.400 614,700 -100,000 0.15% 5,163,480
2021-06-28 2021-06-24 8.600 714,700 +3,000 0.18% 6,146,420
2021-06-25 2021-06-23 8.700 711,700 -150,000 0.18% 6,191,790
2021-06-21 2021-06-17 8.900 861,700 -78,000 0.22% 7,669,130
2021-06-18 2021-06-16 8.800 939,700 -72,000 0.24% 8,269,360
2021-06-17 2021-06-15 9.200 1,011,700 -125,000 0.25% 9,307,640
2021-06-10 2021-06-08 9.400 1,136,700 +3,000 0.28% 10,684,980
2021-06-08 2021-06-04 9.500 1,133,700 -3,000 0.28% 10,770,150
2021-05-31 2021-05-27 9.500 1,136,700 -3,000 0.28% 10,798,650
2021-05-13 2021-05-11 8.900 1,139,700 -7,000 0.29% 10,143,330
2021-05-12 2021-05-10 9.200 1,146,700 +25,000 0.29% 10,549,640
2021-05-11 2021-05-07 9.200 1,121,700 +25,000 0.28% 10,319,640
2021-05-06 2021-05-04 9.700 1,096,700 -10,000 0.27% 10,637,990
2021-04-30 2021-04-28 9.600 1,106,700 +4,400 0.28% 10,624,320
2021-04-28 2021-04-26 9.900 1,102,300 +3,000 0.28% 10,912,770
2021-04-27 2021-04-23 10.000 1,099,300 -1,000 0.28% 10,993,000
2021-04-26 2021-04-22 9.800 1,100,300 +3,000 0.28% 10,782,940
2021-04-22 2021-04-20 9.900 1,097,300 +8,000 0.27% 10,863,270
2021-04-20 2021-04-16 10.200 1,089,300 -3,000 0.27% 11,110,860
2021-04-19 2021-04-15 9.900 1,092,300 +3,000 0.27% 10,813,770
2021-04-16 2021-04-14 10.000 1,089,300 +6,000 0.27% 10,893,000
2021-04-15 2021-04-13 10.000 1,083,300 +800 0.27% 10,833,000
2021-04-14 2021-04-12 9.900 1,082,500 -3,000 0.27% 10,716,750
2021-04-13 2021-04-09 9.900 1,085,500 +3,000 0.27% 10,746,450
2021-04-09 2021-04-07 10.000 1,082,500 -5,000 0.27% 10,825,000
2021-04-08 2021-04-01 10.200 1,087,500 +5,000 0.27% 11,092,500
2021-04-01 2021-03-30 9.900 1,082,500 -6,000 0.27% 10,716,750
2021-03-31 2021-03-29 9.700 1,088,500 -44,000 0.27% 10,558,450
2021-03-29 2021-03-25 9.800 1,132,500 -3,000 0.28% 11,098,500
2021-03-25 2021-03-23 10.000 1,135,500 -7,000 0.28% 11,355,000
2021-03-24 2021-03-22 10.200 1,142,500 +1,200 0.29% 11,653,500
2021-03-23 2021-03-19 10.200 1,141,300 -2,000 0.29% 11,641,260
2021-03-22 2021-03-18 10.400 1,143,300 -23,000 0.29% 11,890,320
2021-03-17 2021-03-15 10.000 1,166,300 -6,000 0.29% 11,663,000
2021-03-16 2021-03-12 9.900 1,172,300 +6,000 0.29% 11,605,770
2021-03-12 2021-03-10 10.000 1,166,300 +72,000 0.29% 11,663,000
2021-03-11 2021-03-09 10.000 1,094,300 -8,000 0.27% 10,943,000
2021-03-10 2021-03-08 9.900 1,102,300 +26,000 0.28% 10,912,770
2021-03-09 2021-03-05 10.600 1,076,300 -8,000 0.27% 11,408,780
2021-03-05 2021-03-03 10.200 1,084,300 -6,000 0.27% 11,059,860
2021-03-04 2021-03-02 9.900 1,090,300 +5,400 0.27% 10,793,970
2021-03-03 2021-03-01 10.000 1,084,900 +12,800 0.27% 10,849,000
2021-03-02 2021-02-26 10.200 1,072,100 +5,000 0.27% 10,935,420
2021-03-01 2021-02-25 10.600 1,067,100 +10,600 0.27% 11,311,260
2021-02-26 2021-02-24 10.000 1,056,500 +6,600 0.26% 10,565,000
2021-02-25 2021-02-23 11.000 1,049,900 +102,000 0.26% 11,548,900
2021-02-24 2021-02-22 11.400 947,900 -800 0.24% 10,806,060
2021-02-23 2021-02-19 11.800 948,700 +18,600 0.24% 11,194,660
2021-02-22 2021-02-18 13.000 930,100 +14,000 0.23% 12,091,300
2021-02-19 2021-02-17 14.200 916,100 +10,000 0.23% 13,008,620
2021-02-18 2021-02-16 14.000 906,100 +2,400 0.23% 12,685,400
2021-02-17 2021-02-11 13.200 903,700 -3,000 0.23% 11,928,840
2021-02-16 2021-02-09 11.800 906,700 -9,000 0.23% 10,699,060
2021-02-10 2021-02-08 10.600 915,700 +3,000 0.23% 9,706,420
2021-02-09 2021-02-05 10.800 912,700 -29,000 0.23% 9,857,160
2021-02-08 2021-02-04 11.200 941,700 +1,600 0.24% 10,547,040
2021-02-05 2021-02-03 11.600 940,100 -3,000 0.24% 10,905,160
2021-02-03 2021-02-01 11.600 943,100 -3,000 0.24% 10,939,960
2021-02-01 2021-01-28 11.400 946,100 +107,200 0.24% 10,785,540
2021-01-29 2021-01-27 11.600 838,900 -2,000 0.21% 9,731,240
2021-01-28 2021-01-26 12.400 840,900 +4,600 0.21% 10,427,160
2021-01-27 2021-01-25 13.000 836,300 +5,000 0.21% 10,871,900
2021-01-26 2021-01-22 12.600 831,300 +32,000 0.21% 10,474,380
2021-01-25 2021-01-21 12.400 799,300 +3,000 0.20% 9,911,320
2021-01-21 2021-01-19 12.800 796,300 +3,000 0.21% 10,192,640
2021-01-20 2021-01-18 13.400 793,300 -9,400 0.21% 10,630,220
2021-01-18 2021-01-14 12.800 802,700 +17,000 0.21% 10,274,560
2021-01-15 2021-01-13 13.600 785,700 +35,400 0.21% 10,685,520
2021-01-13 2021-01-11 13.400 750,300 +4,000 0.20% 10,054,020
2021-01-12 2021-01-08 14.200 746,300 +102,400 0.20% 10,597,460
2021-01-11 2021-01-07 14.800 643,900 +3,000 0.17% 9,529,720
2021-01-08 2021-01-06 14.400 640,900 +5,000 0.17% 9,228,960
2021-01-07 2021-01-05 15.000 635,900 -7,000 0.17% 9,538,500
2021-01-06 2021-01-04 14.400 642,900 +14,400 0.17% 9,257,760
2021-01-05 2020-12-31 15.400 628,500 +18,600 0.17% 9,678,900
2021-01-04 2020-12-29 15.800 609,900 +10,400 0.16% 9,636,420
2020-12-30 2020-12-28 14.800 599,500 +5,000 0.16% 8,872,600
2020-12-28 2020-12-22 14.000 594,500 +2,000 0.16% 8,323,000
2020-12-17 2020-12-15 14.200 592,500 -400 0.16% 8,413,500
2020-12-16 2020-12-14 13.400 592,900 +1,200 0.16% 7,944,860
2020-12-15 2020-12-11 13.200 591,700 +3,000 0.17% 7,810,440
2020-12-14 2020-12-10 14.400 588,700 -20,000 0.16% 8,477,280
2020-12-11 2020-12-09 16.200 608,700 +5,200 0.17% 9,860,940
2020-12-09 2020-12-07 11.000 603,500 +50,000 0.17% 6,638,500
2020-12-08 2020-12-04 11.400 553,500 -6,800 0.15% 6,309,900
2020-12-04 2020-12-02 10.200 560,300 +23,200 0.16% 5,715,060
2020-12-03 2020-12-01 11.000 537,100 +46,000 0.15% 5,908,100
2020-12-02 2020-11-30 11.800 491,100 +7,400 0.14% 5,794,980
2020-12-01 2020-11-27 11.800 483,700 -3,000 0.13% 5,707,660
2020-11-30 2020-11-26 11.600 486,700 -5,000 0.14% 5,645,720
2020-11-27 2020-11-25 11.200 491,700 +6,400 0.14% 5,507,040
2020-11-26 2020-11-24 11.800 485,300 -4,000 0.14% 5,726,540
2020-11-25 2020-11-23 11.200 489,300 +10,000 0.14% 5,480,160
2020-11-24 2020-11-20 10.600 479,300 +3,000 0.13% 5,080,580
2020-11-23 2020-11-19 11.000 476,300 -400 0.13% 5,239,300
2020-11-20 2020-11-18 11.000 476,700 +3,400 0.13% 5,243,700
2020-11-18 2020-11-16 10.000 473,300 +10,000 0.13% 4,733,000
2020-11-17 2020-11-13 9.700 463,300 +5,000 0.13% 4,494,010
2020-11-16 2020-11-12 9.300 458,300 -2,000 0.13% 4,262,190
2020-11-13 2020-11-11 8.900 460,300 -4,000 0.13% 4,096,670
2020-11-11 2020-11-09 10.200 464,300 -5,000 0.13% 4,735,860
2020-11-09 2020-11-05 9.200 469,300 +7,000 0.13% 4,317,560
2020-11-06 2020-11-04 8.900 462,300 -3,000 0.13% 4,114,470
2020-11-05 2020-11-03 8.900 465,300 +3,000 0.13% 4,141,170
2020-11-04 2020-11-02 8.900 462,300 -1,000 0.13% 4,114,470
2020-11-03 2020-10-30 8.600 463,300 +9,000 0.13% 3,984,380
2020-10-30 2020-10-28 8.900 454,300 -15,400 0.13% 4,043,270
2020-10-28 2020-10-23 8.800 469,700 -4,000 0.13% 4,133,360
2020-10-27 2020-10-22 8.700 473,700 +3,000 0.13% 4,121,190
2020-10-23 2020-10-21 9.000 470,700 +13,400 0.13% 4,236,300
2020-10-22 2020-10-20 9.100 457,300 -3,000 0.13% 4,161,430
2020-10-20 2020-10-16 8.700 460,300 +5,000 0.13% 4,004,610
2020-10-19 2020-10-15 8.900 455,300 -1,400 0.13% 4,052,170
2020-10-16 2020-10-14 8.800 456,700 +9,400 0.13% 4,018,960
2020-10-15 2020-10-12 9.100 447,300 +3,000 0.12% 4,070,430
2020-10-14 2020-10-09 9.300 444,300 -4,000 0.12% 4,131,990
2020-10-12 2020-10-08 9.800 448,300 -17,600 0.13% 4,393,340
2020-10-09 2020-10-07 8.500 465,900 +3,000 0.13% 3,960,150
2020-10-08 2020-10-06 8.800 462,900 +6,000 0.13% 4,073,520
2020-10-06 2020-09-30 8.500 456,900 -3,000 0.13% 3,883,650
2020-10-05 2020-09-29 8.400 459,900 +3,000 0.13% 3,863,160
2020-09-29 2020-09-25 8.700 456,900 +12,600 0.13% 3,975,030
2020-09-28 2020-09-24 9.200 444,300 -3,000 0.12% 4,087,560
2020-09-25 2020-09-23 9.500 447,300 +8,000 0.12% 4,249,350
2020-09-23 2020-09-21 9.500 439,300 +5,000 0.12% 4,173,350
2020-09-22 2020-09-18 10.800 434,300 +5,000 0.12% 4,690,440
2020-09-21 2020-09-17 11.000 429,300 -12,600 0.12% 4,722,300
2020-09-18 2020-09-16 8.400 441,900 -45,000 0.12% 3,711,960
2020-09-15 2020-09-11 8.600 486,900 -4,800 0.14% 4,187,340
2020-09-14 2020-09-10 8.400 491,700 +5,000 0.14% 4,130,280
2020-09-11 2020-09-09 8.600 486,700 +3,000 0.14% 4,185,620
2020-09-10 2020-09-08 8.800 483,700 -3,000 0.13% 4,256,560
2020-09-07 2020-09-03 8.900 486,700 -3,000 0.14% 4,331,630
2020-09-04 2020-09-02 8.500 489,700 -8,000 0.14% 4,162,450
2020-09-02 2020-08-31 8.400 497,700 +6,000 0.14% 4,180,680
2020-09-01 2020-08-28 8.900 491,700 -1,800 0.14% 4,376,130
2020-08-31 2020-08-27 8.900 493,500 +1,600 0.14% 4,392,150
2020-08-28 2020-08-26 9.100 491,900 +3,000 0.14% 4,476,290
2020-08-27 2020-08-25 8.700 488,900 +5,000 0.14% 4,253,430
2020-08-26 2020-08-24 8.300 483,900 -3,000 0.13% 4,016,370
2020-08-24 2020-08-20 8.400 486,900 -6,000 0.14% 4,089,960
2020-08-21 2020-08-19 8.300 492,900 +9,000 0.14% 4,091,070
2020-08-20 2020-08-18 8.700 483,900 -6,000 0.13% 4,209,930
2020-08-19 2020-08-17 8.400 489,900 +38,200 0.14% 4,115,160
2020-08-17 2020-08-13 8.800 451,700 +8,800 0.13% 3,974,960
2020-08-11 2020-08-07 8.600 442,900 -3,800 0.12% 3,808,940
2020-08-10 2020-08-06 9.000 446,700 -1,000 0.12% 4,020,300
2020-07-28 2020-07-24 9.300 447,700 +5,000 0.12% 4,163,610
2020-07-27 2020-07-23 9.600 442,700 -3,400 0.12% 4,249,920
2020-07-24 2020-07-22 9.200 446,100 +3,000 0.12% 4,104,120
2020-07-23 2020-07-21 10.200 443,100 +3,000 0.12% 4,519,620
2020-07-21 2020-07-17 9.600 440,100 -10,800 0.12% 4,224,960
2020-07-20 2020-07-16 8.500 450,900 -5,000 0.13% 3,832,650
2020-07-17 2020-07-15 9.000 455,900 +2,000 0.13% 4,103,100
2020-07-16 2020-07-14 8.600 453,900 +6,000 0.13% 3,903,540
2020-07-14 2020-07-10 8.400 447,900 -7,600 0.12% 3,762,360
2020-07-13 2020-07-09 8.100 455,500 +6,000 0.13% 3,689,550
2020-07-10 2020-07-08 8.500 449,500 +3,200 0.13% 3,820,750
2020-07-09 2020-07-07 8.600 446,300 -6,000 0.12% 3,838,180
2020-07-07 2020-07-03 8.600 452,300 +6,000 0.13% 3,889,780
2020-07-06 2020-07-02 9.100 446,300 +7,800 0.12% 4,061,330
2020-06-30 2020-06-26 8.900 438,500 -3,000 0.12% 3,902,650
2020-06-29 2020-06-24 8.600 441,500 +3,000 0.12% 3,796,900
2020-06-24 2020-06-22 7.900 438,500 -3,600 0.12% 3,464,150
2020-06-22 2020-06-18 7.800 442,100 +600 0.12% 3,448,380
2020-06-19 2020-06-17 7.800 441,500 +3,000 0.12% 3,443,700
2020-06-16 2020-06-12 7.800 438,500 +3,000 0.12% 3,420,300
2020-06-12 2020-06-10 7.900 435,500 -3,000 0.12% 3,440,450
2020-06-10 2020-06-08 7.800 438,500 +5,000 0.12% 3,420,300
2020-06-09 2020-06-05 7.800 433,500 -3,000 0.12% 3,381,300
2020-06-08 2020-06-04 7.600 436,500 +6,000 0.12% 3,317,400
2020-06-05 2020-06-03 7.900 430,500 -9,000 0.12% 3,400,950
2020-06-04 2020-06-02 7.500 439,500 +9,000 0.12% 3,296,250
2020-06-03 2020-06-01 7.900 430,500 -3,400 0.12% 3,400,950
2020-05-27 2020-05-25 7.900 433,900 +400 0.12% 3,427,810
2020-05-25 2020-05-21 8.000 433,500 +3,000 0.12% 3,468,000
2020-05-22 2020-05-20 8.100 430,500 -400 0.12% 3,487,050
2020-05-21 2020-05-19 8.000 430,900 -2,600 0.12% 3,447,200
2020-05-19 2020-05-15 8.000 433,500 +3,000 0.12% 3,468,000
2020-05-18 2020-05-14 8.200 430,500 -3,000 0.12% 3,530,100
2020-05-15 2020-05-13 8.000 433,500 -3,000 0.12% 3,468,000
2020-05-13 2020-05-11 7.800 436,500 +6,000 0.12% 3,404,700
2020-05-12 2020-05-08 8.300 430,500 -3,000 0.12% 3,573,150
2020-05-08 2020-05-06 8.000 433,500 -200 0.12% 3,468,000
2020-05-07 2020-05-05 7.900 433,700 +200 0.12% 3,426,230
2020-05-05 2020-04-29 8.000 433,500 -3,000 0.12% 3,468,000
2020-05-04 2020-04-28 8.000 436,500 +3,000 0.12% 3,492,000
2020-04-29 2020-04-27 8.200 433,500 -3,000 0.12% 3,554,700
2020-04-24 2020-04-22 7.900 436,500 +3,000 0.12% 3,448,350
2020-04-23 2020-04-21 8.200 433,500 -2,400 0.12% 3,554,700
2020-04-21 2020-04-17 8.200 435,900 +5,400 0.12% 3,574,380
2020-04-20 2020-04-16 8.300 430,500 -3,800 0.12% 3,573,150
2020-04-17 2020-04-15 8.000 434,300 +1,000 0.12% 3,474,400
2020-04-16 2020-04-14 8.000 433,300 -200 0.12% 3,466,400
2020-04-09 2020-04-07 8.100 433,500 -6,000 0.12% 3,511,350
2020-04-08 2020-04-06 8.000 439,500 +9,000 0.12% 3,516,000
2020-04-07 2020-04-03 8.200 430,500 -8,600 0.12% 3,530,100
2020-04-06 2020-04-02 8.100 439,100 +5,600 0.12% 3,556,710
2020-04-03 2020-04-01 8.300 433,500 -3,000 0.12% 3,598,050
2020-04-02 2020-03-31 8.300 436,500 -2,200 0.12% 3,622,950
2020-04-01 2020-03-30 8.200 438,700 +5,200 0.12% 3,597,340
2020-03-27 2020-03-25 8.500 433,500 +3,000 0.12% 3,684,750
2020-03-26 2020-03-24 8.600 430,500 -3,000 0.12% 3,702,300
2020-03-24 2020-03-20 8.100 433,500 -3,000 0.12% 3,511,350
2020-03-19 2020-03-17 8.200 436,500 +3,000 0.12% 3,579,300
2020-03-17 2020-03-13 8.700 433,500 +3,000 0.12% 3,771,450
2020-03-04 2020-03-02 8.700 430,500 -3,000 0.12% 3,745,350
2020-02-27 2020-02-25 8.800 433,500 -3,000 0.12% 3,814,800
2020-02-25 2020-02-21 9.100 436,500 -1,400 0.12% 3,972,150
2020-02-13 2020-02-11 8.800 437,900 +7,000 0.12% 3,853,520
2020-02-12 2020-02-10 9.000 430,900 -4,200 0.12% 3,878,100
2020-02-11 2020-02-07 8.800 435,100 -600 0.12% 3,828,880
2020-02-10 2020-02-06 8.700 435,700 -800 0.12% 3,790,590
2020-02-05 2020-02-03 8.500 436,500 +2,600 0.12% 3,710,250
2020-02-04 2020-01-31 8.300 433,900 -2,600 0.12% 3,601,370
2020-02-03 2020-01-30 8.000 436,500 +3,000 0.12% 3,492,000
2020-01-31 2020-01-29 8.500 433,500 -3,000 0.12% 3,684,750
2020-01-23 2020-01-21 9.000 436,500 -1,400 0.12% 3,928,500
2020-01-22 2020-01-20 9.100 437,900 -1,600 0.12% 3,984,890
2020-01-21 2020-01-17 9.000 439,500 +3,000 0.12% 3,955,500
2020-01-09 2020-01-07 9.300 436,500 -4,875 0.12% 4,059,450
2020-01-08 2020-01-06 9.500 441,375 +3,000 0.12% 4,193,062
2020-01-07 2020-01-03 10.400 438,375 +2,400 0.12% 4,559,100
2020-01-06 2020-01-02 10.800 435,975 -4,000 0.12% 4,708,530
2020-01-03 2019-12-31 10.800 439,975 +3,000 0.12% 4,751,730
2019-11-29 2019-11-27 9.700 436,975 -1,000 0.12% 4,238,657
2019-10-14 2019-10-10 9.300 437,975 -600 0.12% 4,073,167
2019-08-26 2019-08-22 8.600 438,575 -4,000 0.12% 3,771,745
2019-08-13 2019-08-09 8.500 442,575 -10,600 0.12% 3,761,887
2019-08-08 2019-08-06 7.200 453,175 +9,600 0.13% 3,262,860
2019-07-24 2019-07-22 8.000 443,575 +6,000 0.12% 3,548,600
2019-07-19 2019-07-17 8.200 437,575 -1,800 0.12% 3,588,115
2019-07-18 2019-07-16 7.900 439,375 -3,200 0.12% 3,471,062
2019-07-17 2019-07-15 7.800 442,575 +5,000 0.12% 3,452,085
2019-07-15 2019-07-11 8.100 437,575 -4,000 0.12% 3,544,357
2019-07-12 2019-07-10 8.100 441,575 -8,000 0.13% 3,576,757
2019-07-11 2019-07-09 8.000 449,575 +12,000 0.13% 3,596,600
2019-07-10 2019-07-08 7.700 437,575 -3,400 0.13% 3,369,327
2019-07-09 2019-07-05 7.700 440,975 +3,400 0.13% 3,395,507
2019-07-08 2019-07-04 8.000 437,575 -3,000 0.13% 3,500,600
2019-07-05 2019-07-03 7.800 440,575 +2,000 0.13% 3,436,485
2019-07-04 2019-07-02 8.300 438,575 +1,000 0.13% 3,640,172
2019-06-28 2019-06-26 8.500 437,575 -3,000 0.13% 3,719,387
2019-06-27 2019-06-25 8.400 440,575 +3,000 0.13% 3,700,830
2019-06-14 2019-06-12 9.300 437,575 -2,400 0.13% 4,069,447
2019-05-29 2019-05-27 9.100 439,975 -2,200 0.13% 4,003,772
2019-05-24 2019-05-22 9.400 442,175 +600 0.13% 4,156,445
2019-05-21 2019-05-17 9.700 441,575 -1,000 0.13% 4,283,277
2019-05-06 2019-05-02 9.100 442,575 -2,000 0.14% 4,027,432
2019-04-09 2019-04-04 9.400 444,575 +1,600 0.14% 4,179,005
2019-03-27 2019-03-25 9.900 442,975 +4,000 0.14% 4,385,452
2019-03-21 2019-03-19 10.000 438,975 +1,000 0.14% 4,389,750
2019-03-18 2019-03-14 10.600 437,975 +2,000 0.14% 4,642,535
2019-02-27 2019-02-25 10.600 435,975 +1,000 0.14% 4,621,335
2019-02-26 2019-02-22 10.400 434,975 +5,000 0.14% 4,523,740
2019-02-25 2019-02-21 11.200 429,975 -2,200 0.13% 4,815,720
2019-02-22 2019-02-20 10.200 432,175 -600 0.14% 4,408,185
2019-02-18 2019-02-14 9.800 432,775 +3,000 0.14% 4,241,195
2019-02-15 2019-02-13 10.000 429,775 +2,400 0.13% 4,297,750
2019-02-14 2019-02-12 9.900 427,375 +2,000 0.13% 4,231,012
2019-02-08 2019-01-31 9.100 425,375 +600 0.13% 3,870,912
2019-01-29 2019-01-25 9.800 424,775 +3,000 0.13% 4,162,795
2019-01-28 2019-01-24 9.900 421,775 -4,000 0.13% 4,175,572
2019-01-25 2019-01-23 9.400 425,775 -6,000 0.13% 4,002,285
2019-01-23 2019-01-21 9.400 431,775 -7,600 0.14% 4,058,685
2019-01-22 2019-01-18 9.500 439,375 -5,000 0.14% 4,174,062
2019-01-21 2019-01-17 9.600 444,375 +15,000 0.14% 4,266,000
2019-01-09 2019-01-07 9.300 429,375 +2,600 0.13% 3,993,187
2019-01-02 2018-12-27 9.800 426,775 -5,000 0.13% 4,182,395
2018-12-28 2018-12-24 10.200 431,775 +2,800 0.14% 4,404,105
2018-12-27 2018-12-20 10.000 428,975 +600 0.13% 4,289,750
2018-12-21 2018-12-19 10.600 428,375 -7,000 0.13% 4,540,775
2018-12-20 2018-12-18 12.000 435,375 +7,200 0.14% 5,224,500
2018-12-17 2018-12-13 10.000 428,175 +7,000 0.14% 4,281,750
2018-11-19 2018-11-15 11.800 421,175 +1,000 0.14% 4,969,865
2018-11-12 2018-11-08 11.200 420,175 -15,000 0.14% 4,705,960
2018-11-05 2018-11-01 11.800 435,175 -600 0.14% 5,135,065
2018-11-01 2018-10-30 10.800 435,775 +1,400 0.14% 4,706,370
2018-10-09 2018-10-05 19.000 434,375 +600 0.15% 8,253,125
2018-10-04 2018-10-02 19.600 433,775 -2,400 0.15% 8,501,990
2018-10-03 2018-09-28 20.000 436,175 +2,400 0.15% 8,723,500
2018-09-26 2018-09-21 21.600 433,775 -2,000 0.15% 9,369,540
2018-09-20 2018-09-18 21.000 435,775 -1,000 0.15% 9,151,275
2018-09-19 2018-09-17 21.200 436,775 +2,000 0.15% 9,259,630
2018-09-13 2018-09-11 21.200 434,775 +2,000 0.15% 9,217,230
2018-09-12 2018-09-10 22.000 432,775 +1,000 0.15% 9,521,050
2018-08-28 2018-08-24 20.600 431,775 -2,000 0.15% 8,894,565
2018-08-24 2018-08-22 19.000 433,775 +2,000 0.15% 8,241,725
2018-08-21 2018-08-17 21.000 431,775 +2,000 0.15% 9,067,275
2018-08-20 2018-08-16 20.800 429,775 +4,000 0.15% 8,939,320
2018-08-13 2018-08-09 23.200 425,775 -4,000 0.14% 9,877,980
2018-08-09 2018-08-07 23.200 429,775 -3,000 0.15% 9,970,780
2018-08-08 2018-08-06 24.200 432,775 +1,000 0.15% 10,473,155
2018-08-02 2018-07-31 18.600 431,775 +2,000 0.15% 8,031,015
2018-07-24 2018-07-20 20.400 429,775 +2,000 0.15% 8,767,410
2018-07-19 2018-07-17 22.000 427,775 -2,000 0.14% 9,411,050
2018-07-18 2018-07-16 22.800 429,775 +1,000 0.15% 9,798,870
2018-07-09 2018-07-05 22.200 428,775 -25,875 0.15% 9,518,805
2018-07-05 2018-07-03 22.800 454,650 -1,200 0.15% 10,366,020
2018-07-04 2018-06-29 23.600 455,850 +2,000 0.15% 10,758,060
2018-06-27 2018-06-25 24.400 453,850 -2,000 0.15% 11,073,940
2018-06-26 2018-06-22 23.800 455,850 +3,200 0.15% 10,849,230
2018-06-25 2018-06-21 22.400 452,650 +3,000 0.15% 10,139,360
2018-06-22 2018-06-20 25.600 449,650 +1,800 0.15% 11,511,040
2018-06-12 2018-06-08 30.400 447,850 +5,000 0.15% 13,614,640
2018-06-08 2018-06-06 31.000 442,850 -2,000 0.15% 13,728,350
2018-06-07 2018-06-05 29.600 444,850 +2,000 0.15% 13,167,560
2018-06-06 2018-06-04 30.200 442,850 +400 0.15% 13,374,070
2018-06-05 2018-06-01 30.600 442,450 +3,200 0.15% 13,538,970
2018-06-04 2018-05-31 30.000 439,250 +1,400 0.15% 13,177,500
2018-05-29 2018-05-25 31.200 437,850 -100,200 0.15% 13,660,920
2018-05-23 2018-05-18 31.200 538,050 +1,600 0.18% 16,787,160
2018-05-21 2018-05-17 31.800 536,450 -600 0.18% 17,059,110
2018-05-15 2018-05-11 35.000 537,050 +600 0.18% 18,796,750
2018-05-04 2018-05-02 32.600 536,450 +2,000 0.18% 17,488,270
2018-04-30 2018-04-26 32.000 534,450 -2,600 0.18% 17,102,400
2018-04-27 2018-04-25 31.400 537,050 -2,400 0.18% 16,863,370
2018-04-20 2018-04-18 30.600 539,450 -2,800 0.18% 16,507,170
2018-04-11 2018-04-09 35.600 542,250 -525 0.18% 19,304,100
2018-04-06 2018-04-03 34.400 542,775 -10,000 0.18% 18,671,460
2018-04-04 2018-03-29 35.000 552,775 -3,000 0.19% 19,347,125
2018-04-03 2018-03-28 35.400 555,775 +10,000 0.19% 19,674,435
2018-03-29 2018-03-27 35.400 545,775 -1,000 0.18% 19,320,435
2018-03-28 2018-03-26 36.000 546,775 +1,000 0.18% 19,683,900
2018-03-27 2018-03-23 35.800 545,775 -2,400 0.18% 19,538,745
2018-03-21 2018-03-19 37.400 548,175 -1,000 0.19% 20,501,745
2018-03-19 2018-03-15 34.800 549,175 +7,800 0.19% 19,111,290
2018-03-15 2018-03-13 34.200 541,375 +1,000 0.18% 18,515,025
2018-03-13 2018-03-09 34.800 540,375 +1,800 0.18% 18,805,050
2018-03-08 2018-03-06 37.800 538,575 +400 0.18% 20,358,135
2018-03-07 2018-03-05 37.400 538,175 -2,000 0.18% 20,127,745
2018-03-05 2018-03-01 38.200 540,175 +2,000 0.18% 20,634,685
2018-03-02 2018-02-28 36.600 538,175 +600 0.18% 19,697,205
2018-02-28 2018-02-26 39.600 537,575 -1,000 0.18% 21,287,970
2018-02-27 2018-02-23 38.000 538,575 +1,000 0.18% 20,465,850
2018-02-26 2018-02-22 37.800 537,575 -1,000 0.18% 20,320,335
2018-02-23 2018-02-21 37.200 538,575 -600 0.18% 20,034,990
2018-02-21 2018-02-15 37.200 539,175 -2,000 0.18% 20,057,310
2018-02-20 2018-02-13 33.400 541,175 -2,000 0.18% 18,075,245
2018-02-13 2018-02-09 31.800 543,175 +1,800 0.18% 17,272,965
2018-02-12 2018-02-08 32.800 541,375 +2,000 0.18% 17,757,100
2018-02-09 2018-02-07 32.200 539,375 +10,400 0.18% 17,367,875
2018-02-08 2018-02-06 33.000 528,975 -3,600 0.18% 17,456,175
2018-02-07 2018-02-05 37.200 532,575 +600 0.18% 19,811,790
2018-02-06 2018-02-02 38.000 531,975 -204,400 0.18% 20,215,050
2018-02-05 2018-02-01 39.400 736,375 -259,400 0.25% 29,013,175
2018-02-02 2018-01-31 40.000 995,775 -600 0.34% 39,831,000
2018-01-31 2018-01-29 36.800 996,375 -3,000 0.34% 36,666,600
2018-01-19 2018-01-17 33.400 999,375 -600 0.34% 33,379,125
2018-01-16 2018-01-12 33.200 999,975 +600 0.34% 33,199,170
2018-01-15 2018-01-11 32.800 999,375 +600 0.34% 32,779,500
2018-01-09 2018-01-05 31.200 998,775 +3,600 0.34% 31,161,780
2018-01-05 2018-01-03 32.200 995,175 +7,800 0.34% 32,044,635
2018-01-04 2018-01-02 32.800 987,375 -2,400 0.33% 32,385,900
2018-01-03 2017-12-29 31.800 989,775 -600 0.33% 31,474,845
2018-01-02 2017-12-28 30.000 990,375 +600 0.33% 29,711,250
2017-12-12 2017-12-08 31.600 989,775 -1,800 0.35% 31,276,890
2017-12-06 2017-12-04 30.400 991,575 +600 0.35% 30,143,880
2017-12-05 2017-12-01 30.800 990,975 +7,200 0.35% 30,522,030
2017-11-29 2017-11-27 32.800 983,775 +2,400 0.35% 32,267,820
2017-11-24 2017-11-22 32.000 981,375 +600 0.35% 31,404,000
2017-11-23 2017-11-21 32.000 980,775 +29,400 0.35% 31,384,800
2017-11-22 2017-11-20 32.600 951,375 -600 0.34% 31,014,825
2017-11-20 2017-11-16 32.400 951,975 +10,200 0.34% 30,843,990
2017-11-14 2017-11-10 34.200 941,775 -1,200 0.33% 32,208,705
2017-11-13 2017-11-09 34.000 942,975 -12,600 0.33% 32,061,150
2017-11-07 2017-11-03 34.400 955,575 -1,200 0.34% 32,871,780
2017-11-06 2017-11-02 34.200 956,775 +3,000 0.34% 32,721,705
2017-11-03 2017-11-01 33.800 953,775 +600 0.34% 32,237,595
2017-11-01 2017-10-30 35.200 953,175 -2,400 0.34% 33,551,760
2017-10-26 2017-10-24 34.800 955,575 -5,400 0.34% 33,254,010
2017-10-19 2017-10-17 33.600 960,975 +5,400 0.34% 32,288,760
2017-10-18 2017-10-16 33.600 955,575 -900 0.34% 32,107,320
2017-10-17 2017-10-13 34.000 956,475 -16,200 0.34% 32,520,150
2017-10-16 2017-10-12 35.200 972,675 +12,000 0.34% 34,238,160
2017-10-13 2017-10-11 33.800 960,675 -2,400 0.34% 32,470,815
2017-10-11 2017-10-09 32.600 963,075 +6,000 0.34% 31,396,245
2017-10-10 2017-10-06 32.600 957,075 -600 0.34% 31,200,645
2017-10-06 2017-10-03 32.200 957,675 -19,200 0.34% 30,837,135
2017-10-04 2017-09-29 33.400 976,875 +600 0.35% 32,627,625
2017-10-03 2017-09-28 32.800 976,275 -2,400 0.34% 32,021,820
2017-09-29 2017-09-27 37.000 978,675 -2,400 0.35% 36,210,975
2017-09-28 2017-09-26 36.400 981,075 +24,000 0.44% 35,711,130
2017-09-27 2017-09-25 35.600 957,075 -21,000 0.43% 34,071,870
2017-09-26 2017-09-22 34.200 978,075 +11,400 0.44% 33,450,165
2017-09-25 2017-09-21 33.000 966,675 +1,800 0.44% 31,900,275
2017-09-22 2017-09-20 32.600 964,875 +1,800 0.44% 31,454,925
2017-09-19 2017-09-15 32.000 963,075 -3,000 0.44% 30,818,400
2017-09-18 2017-09-14 31.800 966,075 +3,000 0.44% 30,721,185
2017-09-15 2017-09-13 32.000 963,075 -4,200 0.44% 30,818,400
2017-09-14 2017-09-12 31.600 967,275 -3,600 0.44% 30,565,890
2017-09-13 2017-09-11 35.400 970,875 +7,800 0.44% 34,368,975
2017-09-12 2017-09-08 32.800 963,075 +9,000 0.44% 31,588,860
2017-09-08 2017-09-06 31.000 954,075 -2,400 0.43% 29,576,325
2017-09-07 2017-09-05 31.000 956,475 -2,400 0.43% 29,650,725
2017-09-04 2017-08-31 28.600 958,875 -58,500 0.43% 27,423,825
2017-09-01 2017-08-30 27.400 1,017,375 -4,800 0.46% 27,876,075
2017-08-31 2017-08-29 26.800 1,022,175 +3,600 0.46% 27,394,290
2017-08-30 2017-08-28 27.200 1,018,575 +2,400 0.46% 27,705,240
2017-08-29 2017-08-25 28.000 1,016,175 -10,200 0.46% 28,452,900
2017-08-28 2017-08-24 27.600 1,026,375 +2,400 0.46% 28,327,950
2017-08-21 2017-08-17 26.800 1,023,975 +7,800 0.46% 27,442,530
2017-08-15 2017-08-11 30.200 1,016,175 -6,000 0.46% 30,688,485
2017-08-14 2017-08-10 32.000 1,022,175 +6,000 0.46% 32,709,600
2017-08-11 2017-08-09 31.400 1,016,175 -6,000 0.46% 31,907,895
2017-08-08 2017-08-04 31.200 1,022,175 -1,800 0.46% 31,891,860
2017-08-07 2017-08-03 29.200 1,023,975 +8,400 0.46% 29,900,070
2017-08-03 2017-08-01 28.200 1,015,575 -7,800 0.46% 28,639,215
2017-08-01 2017-07-28 27.400 1,023,375 +3,600 0.46% 28,040,475
2017-07-31 2017-07-27 24.800 1,019,775 +1,800 0.46% 25,290,420
2017-07-28 2017-07-26 25.600 1,017,975 +10,200 0.46% 26,060,160
2017-07-27 2017-07-25 24.000 1,007,775 -2,400 0.46% 24,186,600
2017-07-26 2017-07-24 23.200 1,010,175 +63,000 0.46% 23,436,060
2017-07-21 2017-07-19 21.000 947,175 +4,200 0.43% 19,890,675
2017-07-19 2017-07-17 22.000 942,975 -2,400 0.43% 20,745,450
2017-07-17 2017-07-13 20.400 945,375 -2,400 0.43% 19,285,650
2017-07-13 2017-07-11 22.400 947,775 +8,400 0.43% 21,230,160
2017-07-12 2017-07-10 23.800 939,375 -600 0.43% 22,357,125
2017-07-04 2017-06-30 18.200 939,975 -3,000 0.43% 17,107,545
2017-05-25 2017-05-23 16.200 942,975 +3,000 0.43% 15,276,195
2017-03-21 2017-03-17 16.000 939,975 -3,000 0.77% 15,039,600
2017-03-20 2017-03-16 13.600 942,975 -6,600 0.77% 12,824,460
2017-03-06 2017-03-02 16.400 949,575 +23,400 0.77% 15,573,030
2017-03-03 2017-03-01 15.600 926,175 +16,200 0.76% 14,448,330
2017-02-13 2017-02-09 16.600 909,975 -1,945 0.74% 15,105,585
2017-02-02 2017-01-27 17.600 911,920 +600 0.74% 16,049,792
2017-01-12 2017-01-10 14.600 911,320 -1,200 0.74% 13,305,272
2016-11-17 2016-11-15 15.600 912,520 -3,000 0.74% 14,235,312
2016-10-03 2016-09-29 13.600 915,520 +4,200 0.75% 12,451,072
2016-07-13 2016-07-11 12.400 911,320 -315 0.74% 11,300,368
2016-04-29 2016-04-27 9.100 911,635 -2,000 0.74% 8,295,878
2016-02-19 2016-02-17 4.060 913,635 -36,600 0.75% 3,709,358
2015-11-11 2015-11-09 5.800 950,235 -150 0.78% 5,511,363
2015-11-04 2015-11-02 6.700 950,385 -4,800 0.78% 6,367,579
2015-08-24 2015-08-20 7.300 955,185 -50 0.78% 6,972,850
2015-07-14 2015-07-10 8.800 955,235 -54,600 0.78% 8,406,068
2015-07-13 2015-07-09 8.100 1,009,835 -26,625 0.82% 8,179,663
2015-06-30 2015-06-26 10.800 1,036,460 +54,600 0.85% 11,193,768
2015-06-26 2015-06-24 12.200 981,860 -6,000 0.80% 11,978,692
2015-06-25 2015-06-23 11.200 987,860 +6,000 0.81% 11,064,032
2015-06-24 2015-06-22 11.800 981,860 -4,800 0.80% 11,585,948
2015-06-18 2015-06-16 9.700 986,660 +1,800 0.80% 9,570,602
2015-06-17 2015-06-15 9.800 984,860 +3,000 0.80% 9,651,628
2015-06-11 2015-06-09 9.900 981,860 -6,000 0.80% 9,720,414
2015-06-05 2015-06-03 9.500 987,860 +1,800 0.81% 9,384,670
2015-06-03 2015-06-01 9.700 986,060 +1,800 0.80% 9,564,782
2015-06-02 2015-05-29 10.200 984,260 +2,400 0.80% 10,039,452
2015-05-15 2015-05-13 10.600 981,860 -500 0.80% 10,407,716
2015-05-08 2015-05-06 12.200 982,360 +5,400 0.80% 11,984,792
2015-05-07 2015-05-05 11.600 976,960 +10,800 0.80% 11,332,736
2015-05-06 2015-05-04 10.400 966,160 -4,500 0.79% 10,048,064
2015-05-05 2015-04-30 10.200 970,660 -12,600 0.79% 9,900,732
2015-04-28 2015-04-24 9.300 983,260 +3,000 0.80% 9,144,318
2015-04-27 2015-04-23 9.900 980,260 -2,400 0.80% 9,704,574
2015-04-23 2015-04-21 9.300 982,660 +552,610 0.80% 9,138,738
2015-04-16 2015-04-14 10.200 430,050 +12,000 1.05% 4,386,510
2015-04-09 2015-04-02 6.900 418,050 -25,000 1.02% 2,884,545
2015-03-18 2015-03-16 7.563 443,050 -154,458 1.08% 3,350,905
2015-03-13 2015-03-11 6.822 597,508 -404 1.08% 4,076,061
2015-02-27 2015-02-25 6.673 597,912 -24,073 1.08% 3,990,147
2015-02-23 2015-02-16 7.118 621,985 -203 1.13% 4,427,518
2015-02-10 2015-02-06 6.377 622,188 -7,282 1.13% 3,967,612
2015-02-09 2015-02-05 6.377 629,470 +24,275 1.14% 4,014,049
2015-01-08 2015-01-06 11.864 605,195 +6,069 1.10% 7,180,001
2014-11-26 2014-11-24 13.347 599,126 +3,034 1.36% 7,996,498
2014-11-25 2014-11-21 13.792 596,092 +3,035 1.35% 8,221,204
2014-11-24 2014-11-20 13.644 593,057 -7,081 1.34% 8,091,395
2014-11-14 2014-11-12 13.199 600,138 -404 1.36% 7,921,005
2014-10-31 2014-10-29 12.605 600,542 +404 1.36% 7,570,097
2014-10-30 2014-10-28 12.902 600,138 +1,214 1.36% 7,743,005
2014-10-22 2014-10-20 13.050 598,924 +7,080 1.36% 7,816,162
2014-10-16 2014-10-14 13.495 591,844 -202 1.34% 7,987,076
2014-10-09 2014-10-07 14.237 592,046 -809 1.34% 8,428,802
2014-10-06 2014-09-30 13.050 592,855 -1,821 1.34% 7,736,959
2014-09-29 2014-09-25 13.644 594,676 -674 1.35% 8,113,484
2014-09-23 2014-09-19 13.792 595,350 -19,016 1.35% 8,210,970
2014-09-22 2014-09-18 14.533 614,366 -4,045 1.39% 8,928,786
2014-09-19 2014-09-17 14.237 618,411 -8,092 1.40% 8,804,153
2014-09-15 2014-09-11 13.495 626,503 +11,126 1.42% 8,454,807
2014-09-12 2014-09-10 14.978 615,377 +19,420 1.39% 9,217,259
2014-09-03 2014-09-01 13.050 595,957 -202 1.35% 7,777,442
2014-09-01 2014-08-28 13.495 596,159 +1,011 1.35% 8,045,308
2014-08-27 2014-08-25 13.644 595,148 -3,034 1.35% 8,119,924
2014-08-25 2014-08-21 13.495 598,182 -28,321 1.35% 8,072,609
2014-08-22 2014-08-20 13.495 626,503 +2,427 1.42% 8,454,807
2014-08-20 2014-08-18 14.237 624,076 -1,618 1.41% 8,884,804
2014-08-19 2014-08-15 13.644 625,694 +1,618 1.42% 8,536,679
2014-08-13 2014-08-11 11.271 624,076 -13,351 1.41% 7,033,804
2014-08-04 2014-07-31 11.716 637,427 -3,034 1.44% 7,467,869
2014-07-31 2014-07-29 11.864 640,461 +6,675 1.45% 7,598,394
2014-07-30 2014-07-28 11.864 633,786 +39,245 1.44% 7,519,203
2014-07-03 2014-06-30 13.199 594,541 -607 1.35% 7,847,132
2014-06-11 2014-06-09 15.127 595,148 -20,836 1.35% 9,002,524
2014-05-29 2014-05-27 11.271 615,984 -202 1.39% 6,942,601
2014-05-23 2014-05-21 10.529 616,186 +20,634 1.40% 6,487,977
2014-05-20 2014-05-16 12.309 595,552 +202 1.35% 7,330,556
2014-04-30 2014-04-28 14.533 595,350 +607 1.35% 8,652,420
2014-04-28 2014-04-24 14.682 594,743 -6,676 1.35% 8,731,798
2014-04-15 2014-04-11 14.237 601,419 +6,676 1.36% 8,562,243
2014-04-10 2014-04-08 14.682 594,743 +74,997 1.35% 8,731,798
2014-04-07 2014-04-03 14.385 519,746 +2,225 1.77% 7,476,564
2014-04-03 2014-04-01 15.571 517,521 -270 1.76% 8,058,541
2014-04-01 2014-03-28 15.720 517,791 +270 1.76% 8,139,534
2014-03-27 2014-03-25 14.978 517,521 +270 1.76% 7,751,549
2014-03-26 2014-03-24 15.423 517,251 +67 1.76% 7,977,629
2014-03-25 2014-03-21 16.165 517,184 +3,372 1.76% 8,360,086
2014-03-12 2014-03-10 20.762 513,812 -675 1.75% 10,667,716
2014-03-11 2014-03-07 19.174 514,487 -110,247 1.75% 9,864,892
2014-03-10 2014-03-06 18.564 624,734 -409 1.75% 11,597,303
2014-03-04 2014-02-28 18.808 625,143 -4,012 1.75% 11,757,591
2014-03-03 2014-02-27 18.808 629,155 -4,586 1.76% 11,833,049
2014-02-27 2014-02-25 23.204 633,741 -2,047 1.77% 14,705,631
2014-01-10 2014-01-08 18.930 635,788 +1,392 1.78% 12,035,449
2013-12-11 2013-12-09 20.518 634,396 +410 1.77% 13,016,313
2013-12-02 2013-11-28 20.640 633,986 -2,457 1.77% 13,085,329
2013-11-29 2013-11-27 19.418 636,443 +2,866 1.78% 12,358,760
2013-11-28 2013-11-26 19.296 633,577 +164 1.77% 12,225,729
2013-11-26 2013-11-22 22.594 633,413 +819 1.77% 14,311,230
2013-11-05 2013-11-01 29.555 632,594 +327 1.77% 18,696,431
2013-10-24 2013-10-22 30.410 632,267 +246 1.77% 19,227,293
2013-10-11 2013-10-09 30.532 632,021 -115 1.77% 19,297,000
2013-10-10 2013-10-08 30.410 632,136 +819 1.77% 19,223,309
2013-06-13 2013-06-10 33.585 631,317 -819 1.77% 21,203,056
2013-05-15 2013-05-13 34.196 632,136 -6,796 1.77% 21,616,572
2013-04-19 2013-04-17 34.196 638,932 -1,228 1.79% 21,848,969
2013-04-16 2013-04-12 35.417 640,160 -246 1.79% 22,672,782
2013-03-22 2013-03-20 38.471 640,406 -2,292 1.79% 24,636,796
2013-03-21 2013-03-19 38.471 642,698 +327 1.80% 24,724,970
2013-02-22 2013-02-20 43.356 642,371 -982 1.80% 27,850,472
2013-02-20 2013-02-18 43.356 643,353 -82 1.80% 27,893,047
2013-02-04 2013-01-31 43.966 643,435 -491 1.80% 28,289,512
2013-02-01 2013-01-30 43.966 643,926 +81 1.80% 28,311,099
2013-01-31 2013-01-29 42.745 643,845 +819 1.80% 27,521,218
2013-01-25 2013-01-23 48.241 643,026 +5,732 1.80% 31,020,151
2013-01-24 2013-01-22 48.852 637,294 +12,364 1.78% 31,132,794
2013-01-23 2013-01-21 48.852 624,930 +1,965 1.75% 30,528,793
2013-01-18 2013-01-16 48.241 622,965 +1,228 1.74% 30,052,390
2013-01-17 2013-01-15 50.073 621,737 +410 1.74% 31,132,131
2013-01-14 2013-01-10 50.073 621,327 +245 1.74% 31,111,601
2013-01-10 2013-01-08 47.020 621,082 +2,457 1.74% 29,203,032
2013-01-09 2013-01-07 47.630 618,625 +2,456 1.73% 29,465,265
2013-01-08 2013-01-04 47.020 616,169 -1,638 1.72% 28,972,025
2013-01-04 2013-01-02 42.745 617,807 +2,948 1.73% 26,408,221
2012-12-19 2012-12-17 45.188 614,859 -245 1.72% 27,784,049
2012-12-18 2012-12-14 47.020 615,104 +81 1.72% 28,921,949
2012-11-12 2012-11-08 43.966 615,023 -2,456 1.72% 27,040,339
2012-11-06 2012-11-02 43.966 617,479 +328 1.73% 27,148,320
2012-09-20 2012-09-18 47.020 617,151 -819 1.73% 29,018,198
2012-09-19 2012-09-17 47.020 617,970 +819 1.73% 29,056,707
2012-08-30 2012-08-28 42.745 617,151 -2,457 1.73% 26,380,180
2012-07-26 2012-07-24 47.630 619,608 -819 1.73% 29,512,085
2012-07-04 2012-06-29 48.852 620,427 +1,065 1.74% 30,308,815
2012-06-25 2012-06-21 44.577 619,362 -246 1.73% 27,609,319
2012-06-08 2012-06-06 45.188 619,608 -2,211 1.73% 27,998,645
2012-06-07 2012-06-05 43.966 621,819 -491 1.74% 27,339,135
2012-05-25 2012-05-23 37.249 622,310 +491 1.76% 23,180,612
2012-05-14 2012-05-10 48.852 621,819 -1,637 1.76% 30,376,816
2012-05-11 2012-05-09 51.294 623,456 -82 1.76% 31,979,625
2012-05-08 2012-05-04 54.347 623,538 +1,064 1.76% 33,887,631
2012-04-30 2012-04-26 55.569 622,474 +246 1.76% 34,590,026
2012-04-16 2012-04-12 58.011 622,228 +409 1.76% 36,096,196
2012-04-02 2012-03-29 58.011 621,819 +246 2.08% 36,072,469
2012-03-29 2012-03-27 63.507 621,573 +1,638 2.08% 39,474,238
2012-03-23 2012-03-21 64.728 619,935 -82 2.07% 40,127,333
2012-03-22 2012-03-20 67.171 620,017 -1,638 2.07% 41,647,080
2012-03-20 2012-03-16 70.835 621,655 -655 2.08% 44,034,766
2012-03-16 2012-03-14 70.835 622,310 -819 2.08% 44,081,163
2012-03-09 2012-03-07 68.392 623,129 +655 2.08% 42,617,136
2012-03-08 2012-03-06 67.171 622,474 +492 2.08% 41,812,119
2012-03-07 2012-03-05 69.613 621,982 +900 2.08% 43,298,310
2012-03-05 2012-03-01 68.392 621,082 -2,620 2.08% 42,477,138
2012-03-02 2012-02-29 68.392 623,702 +2,047 2.09% 42,656,325
2012-03-01 2012-02-28 69.613 621,655 +737 2.08% 43,275,546
2012-02-29 2012-02-27 70.835 620,918 -491 2.08% 43,982,561
2012-02-28 2012-02-24 72.056 621,409 +327 2.08% 44,776,261
2012-02-27 2012-02-23 70.835 621,082 +410 2.08% 43,994,178
2012-02-24 2012-02-22 73.277 620,672 -164 2.08% 45,481,175
2012-02-23 2012-02-21 70.835 620,836 +1,719 2.08% 43,976,753
2012-02-22 2012-02-20 67.171 619,117 +1,638 2.07% 41,586,626
2012-02-17 2012-02-15 67.171 617,479 -491 2.07% 41,476,601
2012-02-16 2012-02-14 67.171 617,970 -3,030 2.07% 41,509,582
2012-02-15 2012-02-13 65.950 621,000 +2,457 2.08% 40,954,689
2012-02-14 2012-02-10 60.454 618,543 -1,638 2.07% 37,393,263
2012-02-13 2012-02-09 61.064 620,181 +2,129 2.07% 37,870,997
2012-02-06 2012-02-02 58.622 618,052 +409 2.07% 36,231,351
2012-02-01 2012-01-30 59.232 617,643 +410 2.07% 36,584,535
2012-01-19 2012-01-17 54.958 617,233 +409 2.07% 33,921,881
2012-01-16 2012-01-12 54.347 616,824 +1,392 2.06% 33,522,743
2011-12-21 2011-12-19 56.179 615,432 +164 2.06% 34,574,522
2011-12-19 2011-12-15 58.622 615,268 +1,228 2.06% 36,068,148
2011-12-06 2011-12-02 62.286 614,040 -2,375 2.06% 38,245,920
2011-12-05 2011-12-01 63.507 616,415 +3,194 2.06% 39,146,669
2011-12-02 2011-11-30 62.286 613,221 +1,228 2.05% 38,194,908
2011-11-29 2011-11-25 62.286 611,993 -819 2.05% 38,118,421
2011-11-24 2011-11-22 65.950 612,812 +410 2.05% 40,414,694
2011-11-17 2011-11-15 67.171 612,402 -410 2.05% 41,135,574
2011-11-15 2011-11-11 64.728 612,812 +655 2.05% 39,666,274
2011-11-10 2011-11-08 68.392 612,157 +2,702 2.05% 41,866,738
2011-11-03 2011-11-01 68.392 609,455 -3,193 2.04% 41,681,942
2011-11-02 2011-10-31 69.613 612,648 +1,146 2.05% 42,648,538
2011-11-01 2011-10-28 69.613 611,502 +1,065 2.05% 42,568,761
2011-10-31 2011-10-27 69.613 610,437 +2,456 2.04% 42,494,623
2011-10-28 2011-10-26 61.064 607,981 -1,146 2.03% 37,126,011
2011-10-26 2011-10-24 59.843 609,127 -15,230 2.04% 36,452,071
2011-10-21 2011-10-19 59.843 624,357 -4,094 2.09% 37,363,482
2011-10-17 2011-10-13 63.507 628,451 +4,340 2.10% 39,911,039
2011-10-14 2011-10-12 59.232 624,111 +900 2.09% 36,967,650
2011-10-13 2011-10-11 57.401 623,211 +1,229 2.09% 35,772,661
2011-10-12 2011-10-10 56.790 621,982 -4,750 2.08% 35,322,306
2011-10-11 2011-10-07 54.958 626,732 -11,627 2.10% 34,443,927
2011-10-07 2011-10-04 52.515 638,359 -9,006 2.14% 33,523,682
2011-10-03 2011-09-28 63.507 647,365 -2,457 2.17% 41,112,211
2011-09-30 2011-09-27 59.232 649,822 +30,378 2.17% 38,490,577
2011-09-28 2011-09-26 56.790 619,444 +4,094 2.07% 35,178,173
2011-09-26 2011-09-22 53.126 615,350 +4,913 2.06% 32,691,115
2011-09-23 2011-09-21 64.728 610,437 +40,940 2.04% 39,512,544
2011-09-21 2011-09-19 68.392 569,497 +901 1.91% 38,949,128
2011-09-19 2011-09-15 76.941 568,596 +2,456 1.90% 43,748,445
2011-09-16 2011-09-14 74.499 566,140 -245 1.89% 42,176,637
2011-09-15 2011-09-12 85.490 566,385 +81 1.90% 48,420,365
2011-09-14 2011-09-09 89.154 566,304 +410 1.90% 50,488,302
2011-09-05 2011-09-01 95.261 565,894 +819 1.89% 53,907,348
2011-09-02 2011-08-31 92.818 565,075 +409 1.89% 52,449,090
2011-09-01 2011-08-30 91.597 564,666 +246 1.89% 51,721,508
2011-08-30 2011-08-26 87.933 564,420 -1,228 1.92% 49,631,016
2011-08-26 2011-08-24 89.154 565,648 -1,638 1.92% 50,429,817
2011-08-25 2011-08-23 89.154 567,286 +2,702 1.93% 50,575,851
2011-08-24 2011-08-22 91.597 564,584 +164 1.92% 51,713,997
2011-08-23 2011-08-19 94.039 564,420 -492 1.92% 53,077,614
2011-08-18 2011-08-16 98.924 564,912 +11,300 1.92% 55,883,564
2011-08-16 2011-08-12 96.482 553,612 +409 1.88% 53,413,478
2011-08-15 2011-08-11 94.039 553,203 -5,240 1.88% 52,022,776
2011-08-12 2011-08-10 97.703 558,443 +409 1.90% 54,561,602
2011-08-11 2011-08-09 101.367 558,034 +2,702 1.89% 56,566,203
2011-08-10 2011-08-08 108.695 555,332 +49,129 1.88% 60,361,633
2011-08-09 2011-08-05 116.022 506,203 +134,694 1.72% 58,730,891
2011-08-08 2011-08-04 127.014 371,509 -15,639 1.26% 47,186,846
2011-08-05 2011-08-03 114.801 387,148 +655 1.31% 44,445,024
2011-08-04 2011-08-02 116.022 386,493 -1,229 1.31% 44,841,849
2011-08-03 2011-08-01 118.465 387,722 +164 1.32% 45,931,481
2011-08-01 2011-07-28 114.801 387,558 -819 1.32% 44,492,093
2011-07-29 2011-07-27 112.359 388,377 +410 1.32% 43,637,474
2011-07-27 2011-07-25 111.137 387,967 +819 1.32% 43,117,587
2011-07-25 2011-07-21 112.359 387,148 +818 1.31% 43,499,385
2011-07-22 2011-07-20 112.359 386,330 +22,927 1.31% 43,407,476
2011-07-21 2011-07-19 108.695 363,403 +409 1.23% 39,499,972
2011-07-15 2011-07-13 114.801 362,994 +7,370 1.23% 41,672,118
2011-07-14 2011-07-12 114.801 355,624 +11,790 1.21% 40,826,034
2011-07-13 2011-07-11 116.022 343,834 +4,013 1.17% 39,892,449
2011-07-06 2011-07-04 119.686 339,821 -1,556 1.15% 40,671,909
2011-07-05 2011-06-30 119.686 341,377 -82 1.16% 40,858,141
2011-07-04 2011-06-29 116.022 341,459 +409 1.16% 39,616,896
2011-06-29 2011-06-27 117.244 341,050 -163 1.16% 39,985,963
2011-06-28 2011-06-24 116.022 341,213 +655 1.16% 39,588,354
2011-06-27 2011-06-23 114.801 340,558 +82 1.16% 39,096,440
2011-06-24 2011-06-22 112.359 340,476 -21,453 1.16% 38,255,387
2011-06-23 2011-06-21 109.916 361,929 +21,453 1.23% 39,781,776
2011-06-22 2011-06-20 108.695 340,476 +1,719 1.16% 37,007,929
2011-06-20 2011-06-16 112.359 338,757 -3,193 1.15% 38,062,243
2011-06-17 2011-06-15 118.465 341,950 -328 1.16% 40,509,102
2011-06-16 2011-06-14 108.695 342,278 +983 1.16% 37,203,797
2011-06-15 2011-06-13 109.916 341,295 +3,111 1.16% 37,513,770
2011-06-14 2011-06-10 108.695 338,184 -4,094 1.15% 36,758,801
2011-06-13 2011-06-09 108.695 342,278 +410 1.16% 37,203,797
2011-06-10 2011-06-08 109.916 341,868 +17,195 1.16% 37,576,752
2011-06-09 2011-06-07 109.916 324,673 +35,781 1.10% 35,686,747
2011-06-08 2011-06-03 117.244 288,892 +3,603 0.98% 33,870,766
2011-06-07 2011-06-02 117.244 285,289 +8,188 1.17% 33,448,337
2011-06-03 2011-06-01 119.686 277,101 +18,178 1.14% 33,165,186
2011-06-02 2011-05-31 123.350 258,923 +50,029 1.07% 31,938,188
2011-06-01 2011-05-30 123.350 208,894 +58,954 0.86% 25,767,104
2011-05-31 2011-05-27 118.465 149,940 +116,598 0.62% 17,762,640
2011-05-25 2011-05-23 116.022 33,342 +82 0.14% 3,868,419
2011-05-24 2011-05-20 113.580 33,260 +819 0.14% 3,777,665
2011-05-19 2011-05-17 116.022 32,441 +164 0.14% 3,763,883
2011-05-17 2011-05-13 114.801 32,277 -164 0.14% 3,705,436
2011-05-16 2011-05-12 113.580 32,441 -82 0.14% 3,684,643
2011-05-11 2011-05-06 111.137 32,523 +1,638 0.14% 3,614,517
2011-05-05 2011-05-03 114.801 30,885 +2,620 0.13% 3,545,633
2011-04-29 2011-04-27 119.686 28,265 -4,422 0.12% 3,382,933
2011-04-26 2011-04-20 119.686 32,687 +1,638 0.14% 3,912,185
2011-04-20 2011-04-18 120.908 31,049 -410 0.13% 3,754,059
2011-04-19 2011-04-15 117.244 31,459 +246 0.13% 3,688,369
2011-04-18 2011-04-14 109.916 31,213 -737 0.13% 3,430,807
2011-04-15 2011-04-13 105.031 31,950 +164 0.13% 3,355,734
2011-04-14 2011-04-12 102.588 31,786 -246 0.13% 3,260,870
2011-04-11 2011-04-07 98.924 32,032 -245 0.13% 3,168,745
2011-03-29 2011-03-25 97.703 32,277 +982 0.14% 3,153,562
2011-03-25 2011-03-23 94.039 31,295 +491 0.13% 2,942,957
2011-03-24 2011-03-22 94.039 30,804 +2,457 0.13% 2,896,784
2011-03-22 2011-03-18 87.933 28,347 -410 0.12% 2,492,630
2011-03-17 2011-03-15 87.933 28,757 +410 0.12% 2,528,683
2011-02-17 2011-02-15 87.933 28,347 +491 0.12% 2,492,630
2011-02-16 2011-02-14 90.375 27,856 +82 0.12% 2,517,496
2011-02-15 2011-02-11 90.375 27,774 -1,310 0.12% 2,510,085
2011-02-14 2011-02-10 92.818 29,084 -737 0.12% 2,699,517
2011-02-11 2011-02-09 94.039 29,821 -2,456 0.13% 2,804,343
2011-02-08 2011-02-02 92.818 32,277 +655 0.14% 2,995,884
2011-01-21 2011-01-19 106.252 31,622 -737 0.13% 3,359,904
2011-01-18 2011-01-14 98.924 32,359 -246 0.14% 3,201,094
2011-01-17 2011-01-13 100.146 32,605 -491 0.14% 3,265,249
2011-01-11 2011-01-07 94.039 33,096 -2,620 0.14% 3,112,322
2011-01-10 2011-01-06 94.039 35,716 +2,129 0.15% 3,358,705
2011-01-05 2011-01-03 95.261 33,587 +491 0.14% 3,199,515
2010-12-28 2010-12-22 100.146 33,096 -164 0.14% 3,314,421
2010-12-23 2010-12-21 97.703 33,260 +164 0.14% 3,249,604
2010-12-22 2010-12-20 95.261 33,096 +409 0.16% 3,152,742
2010-12-20 2010-12-16 95.261 32,687 +819 0.16% 3,113,780
2010-12-16 2010-12-14 105.031 31,868 -819 0.15% 3,347,122
2010-12-14 2010-12-10 91.597 32,687 -573 0.16% 2,994,019
2010-12-10 2010-12-08 96.482 33,260 +4,667 0.16% 3,208,984
2010-12-08 2010-12-06 97.703 28,593 -164 0.14% 2,793,624
2010-12-03 2010-12-01 100.146 28,757 +1,638 0.14% 2,879,889
2010-11-30 2010-11-26 101.367 27,119 -8,188 0.13% 2,748,970
2010-11-29 2010-11-25 101.367 35,307 -82 0.17% 3,578,963
2010-11-26 2010-11-24 101.367 35,389 +901 0.17% 3,587,275
2010-11-25 2010-11-23 100.146 34,488 +16,376 0.17% 3,453,823
2010-11-24 2010-11-22 102.588 18,112 +328 0.09% 1,858,078
2010-11-17 2010-11-15 102.588 17,784 -328 0.09% 1,824,429
2010-11-15 2010-11-11 98.924 18,112 +1,638 0.09% 1,791,718
2010-11-12 2010-11-10 105.031 16,474 +1,064 0.08% 1,730,278
2010-11-11 2010-11-09 107.473 15,410 +737 0.08% 1,656,165
2010-11-08 2010-11-04 90.375 14,673 -8,352 0.07% 1,326,078
2010-11-05 2010-11-03 91.597 23,025 -819 0.11% 2,109,013
2010-11-04 2010-11-02 91.597 23,844 -409 0.12% 2,184,030
2010-11-02 2010-10-29 89.154 24,253 -409 0.12% 2,162,253
2010-11-01 2010-10-28 91.597 24,662 +2,456 0.12% 2,258,956
2010-10-28 2010-10-26 95.261 22,206 +737 0.11% 2,115,355
2010-10-27 2010-10-25 98.924 21,469 -131 0.10% 2,123,807
2010-10-22 2010-10-20 89.154 21,600 -164 0.11% 1,925,728
2010-10-21 2010-10-19 89.154 21,764 -1,228 0.11% 1,940,349
2010-10-20 2010-10-18 89.154 22,992 -82 0.11% 2,049,830
2010-10-15 2010-10-13 91.597 23,074 -82 0.11% 2,113,501
2010-10-14 2010-10-12 91.597 23,156 +1,310 0.11% 2,121,012
2010-10-13 2010-10-11 90.375 21,846 -819 0.11% 1,974,340
2010-10-12 2010-10-08 89.154 22,665 -2,865 0.11% 2,020,677
2010-10-11 2010-10-07 91.597 25,530 +409 0.12% 2,338,462
2010-10-06 2010-10-04 92.818 25,121 +819 0.12% 2,331,679
2010-10-05 2010-09-30 92.818 24,302 +327 0.12% 2,255,661
2010-10-04 2010-09-29 92.818 23,975 -82 0.12% 2,225,310
2010-09-30 2010-09-28 90.375 24,057 -1,064 0.12% 2,174,160
2010-09-29 2010-09-27 94.039 25,121 -1,556 0.12% 2,362,359
2010-09-28 2010-09-24 91.597 26,677 -327 0.13% 2,443,524
2010-09-27 2010-09-22 86.711 27,004 -1,884 0.13% 2,341,557
2010-09-22 2010-09-20 78.162 28,888 -1,637 0.14% 2,257,957
2010-09-17 2010-09-15 75.720 30,525 +901 0.15% 2,311,350
2010-09-16 2010-09-14 79.384 29,624 -574 0.14% 2,351,664
2010-09-15 2010-09-13 78.162 30,198 +574 0.15% 2,360,350
2010-09-14 2010-09-10 80.605 29,624 -7,517 0.14% 2,387,844
2010-09-13 2010-09-09 78.162 37,141 +2,293 0.18% 2,903,032
2010-09-10 2010-09-08 74.499 34,848 -2,670 0.17% 2,596,127
2010-09-09 2010-09-07 68.392 37,518 -1,637 0.18% 2,565,937
2010-08-31 2010-08-27 62.286 39,155 +1,719 0.19% 2,438,797
2010-08-30 2010-08-26 64.728 37,436 +819 0.18% 2,423,168
2010-08-26 2010-08-24 67.171 36,617 +164 0.18% 2,459,596
2010-08-24 2010-08-20 67.171 36,453 -2,457 0.18% 2,448,580
2010-08-23 2010-08-19 67.171 38,910 +1,474 0.19% 2,613,618
2010-08-19 2010-08-17 65.950 37,436 -655 0.18% 2,468,888
2010-08-10 2010-08-06 62.286 38,091 +819 0.19% 2,372,525
2010-08-09 2010-08-05 62.286 37,272 +1,638 0.18% 2,321,513
2010-08-05 2010-08-03 61.064 35,634 -1,147 0.17% 2,175,970
2010-08-04 2010-08-02 61.064 36,781 +819 0.18% 2,246,011
2010-08-02 2010-07-29 61.064 35,962 +82 0.18% 2,195,999
2010-07-20 2010-07-16 64.728 35,880 -164 0.18% 2,322,451
2010-07-19 2010-07-15 62.286 36,044 -2,784 0.18% 2,245,026
2010-07-16 2010-07-14 60.454 38,828 -409 0.19% 2,347,299
2010-07-15 2010-07-13 56.179 39,237 +10,743 0.19% 2,204,306
2010-07-13 2010-07-09 55.569 28,494 +818 0.19% 1,583,372
2010-07-09 2010-07-07 56.790 27,676 +819 0.19% 1,571,718
2010-07-02 2010-06-29 58.447 26,857 -11,087 0.18% 1,569,721
2010-06-30 2010-06-28 59.320 37,944 -1,146 0.19% 2,250,828
2010-06-25 2010-06-23 61.064 39,090 -1,146 0.19% 2,387,008
2010-06-22 2010-06-18 59.320 40,236 -1,147 0.20% 2,386,789
2010-06-21 2010-06-17 58.447 41,383 -12,953 0.20% 2,418,728
2010-06-18 2010-06-15 54.086 54,336 +1,146 0.27% 2,938,797
2010-06-14 2010-06-10 52.341 53,190 +1,491 0.26% 2,784,014
2010-06-10 2010-06-08 50.596 51,699 +1,146 0.25% 2,615,775
2010-06-02 2010-05-31 57.575 50,553 -1,605 0.25% 2,910,590
2010-06-01 2010-05-28 54.086 52,158 -573 0.25% 2,820,999
2010-05-31 2010-05-27 52.341 52,731 -229 0.26% 2,759,990
2010-05-28 2010-05-26 49.724 52,960 +4,012 0.26% 2,633,377
2010-05-27 2010-05-25 47.979 48,948 +7,107 0.24% 2,348,485
2010-05-26 2010-05-24 54.086 41,841 +573 0.20% 2,262,997
2010-05-25 2010-05-20 57.575 41,268 +1,146 0.20% 2,376,006
2010-05-19 2010-05-17 61.937 40,122 +1,376 0.20% 2,485,027
2010-05-18 2010-05-14 64.554 38,746 -8,368 0.19% 2,501,202
2010-05-17 2010-05-13 61.064 47,114 +1,146 0.23% 2,876,989
2010-05-14 2010-05-12 59.320 45,968 -1,146 0.22% 2,726,809
2010-05-13 2010-05-11 59.320 47,114 -115 0.23% 2,794,790
2010-05-12 2010-05-10 61.937 47,229 +1,147 0.23% 2,925,212
2010-05-11 2010-05-07 59.320 46,082 +2,178 0.23% 2,733,572
2010-05-10 2010-05-06 61.937 43,904 +2,292 0.21% 2,719,272
2010-05-07 2010-05-05 65.426 41,612 +459 0.20% 2,722,514
2010-05-06 2010-05-04 65.426 41,153 +802 0.20% 2,692,483
2010-05-05 2010-05-03 67.171 40,351 -9,170 0.20% 2,710,412
2010-05-04 2010-04-30 67.171 49,521 -344 0.24% 3,326,369
2010-05-03 2010-04-29 65.426 49,865 +3,324 0.24% 3,262,476
2010-04-30 2010-04-28 68.916 46,541 +6,993 0.23% 3,207,399
2010-04-29 2010-04-27 70.660 39,548 +458 0.19% 2,794,472
2010-04-28 2010-04-26 72.405 39,090 -9,056 0.19% 2,830,310
2010-04-27 2010-04-23 70.660 48,146 +2,064 0.24% 3,402,009
2010-04-26 2010-04-22 72.405 46,082 -30,722 0.23% 3,336,565
2010-04-23 2010-04-21 69.788 76,804 +41,726 0.38% 5,359,991
2010-04-22 2010-04-20 61.064 35,078 +1,147 0.21% 2,142,018
2010-04-21 2010-04-19 61.937 33,931 +1,261 0.20% 2,101,577
2010-04-20 2010-04-16 61.064 32,670 +3,668 0.19% 1,994,975
2010-04-16 2010-04-14 68.916 29,002 -229 0.17% 1,998,689
2010-04-15 2010-04-13 70.660 29,231 +458 0.17% 2,065,470
2010-04-14 2010-04-12 67.171 28,773 -229 0.17% 1,932,707
2010-04-01 2010-03-30 69.788 29,002 +2,293 0.17% 2,023,989
2010-03-24 2010-03-22 73.277 26,709 -230 0.16% 1,957,164
2010-03-23 2010-03-19 66.299 26,939 -3,324 0.16% 1,786,016
2010-03-22 2010-03-18 62.809 30,263 -688 0.18% 1,900,793
2010-03-19 2010-03-17 59.320 30,951 +917 0.18% 1,836,005
2010-03-18 2010-03-16 59.320 30,034 -688 0.18% 1,781,609
2010-03-17 2010-03-15 59.320 30,722 +1,261 0.18% 1,822,421
2010-03-16 2010-03-12 59.320 29,461 -573 0.17% 1,747,619
2010-03-12 2010-03-10 60.192 30,034 +6,878 0.23% 1,807,809
2010-03-10 2010-03-08 61.937 23,156 +2,293 0.18% 1,434,208
2010-03-09 2010-03-05 61.064 20,863 +802 0.16% 1,273,987
2010-03-04 2010-03-02 61.064 20,061 +1,261 0.16% 1,225,013
2010-03-03 2010-03-01 61.064 18,800 -1,146 0.15% 1,148,011
2010-03-02 2010-02-26 65.426 19,946 +917 0.15% 1,304,990
2010-03-01 2010-02-25 61.064 19,029 +573 0.15% 1,161,995
2010-02-25 2010-02-23 58.447 18,456 +1,146 0.14% 1,078,705
2010-02-19 2010-02-17 62.809 17,310 -5,387 0.13% 1,087,226
2010-02-05 2010-02-03 64.554 22,697 -803 0.19% 1,465,178
2010-02-03 2010-02-01 61.064 23,500 -1,146 0.20% 1,435,014
2010-02-01 2010-01-28 66.299 24,646 +1,146 0.21% 1,633,993
2010-01-27 2010-01-25 71.533 23,500 -2,292 0.21% 1,681,016
2010-01-26 2010-01-22 67.171 25,792 +2,292 0.23% 1,732,471
2010-01-20 2010-01-18 70.660 23,500 +1,147 0.21% 1,660,516
2010-01-18 2010-01-14 74.150 22,353 +1,146 0.20% 1,657,467
2010-01-15 2010-01-13 75.894 21,207 -115 0.19% 1,609,492
2010-01-12 2010-01-08 68.916 21,322 +115 0.19% 1,469,418
2010-01-05 2009-12-31 68.043 21,207 +1,032 0.19% 1,442,993
2009-12-21 2009-12-17 70.660 20,175 -230 0.18% 1,425,571
2009-12-17 2009-12-15 71.533 20,405 -802 0.19% 1,459,623
2009-12-16 2009-12-14 68.916 21,207 +1,146 0.19% 1,461,492
2009-12-15 2009-12-11 69.788 20,061 +1,720 0.18% 1,400,015
2009-12-04 2009-12-02 73.277 18,341 +229 0.17% 1,343,979
2009-12-02 2009-11-30 75.894 18,112 +2,293 0.16% 1,374,599
2009-11-30 2009-11-26 76.767 15,819 +573 0.14% 1,214,373
2009-11-27 2009-11-25 75.894 15,246 +229 0.14% 1,157,085
2009-11-25 2009-11-23 76.767 15,017 +229 0.14% 1,152,806
2009-11-24 2009-11-20 75.894 14,788 -2,407 0.13% 1,122,326
2009-11-23 2009-11-19 74.150 17,195 +1,146 0.16% 1,275,003
2009-11-17 2009-11-13 73.277 16,049 +1,491 0.15% 1,176,028
2009-11-12 2009-11-10 73.277 14,558 -459 0.13% 1,066,771
2009-11-11 2009-11-09 74.150 15,017 -573 0.14% 1,113,505
2009-11-09 2009-11-05 71.533 15,590 +458 0.14% 1,115,193
2009-11-06 2009-11-04 69.788 15,132 +1,032 0.14% 1,056,031
2009-11-02 2009-10-29 71.533 14,100 +2,293 0.13% 1,008,610
2009-10-29 2009-10-27 75.022 11,807 +573 0.11% 885,785
2009-10-28 2009-10-23 75.894 11,234 -2,293 0.10% 852,597
2009-10-27 2009-10-22 74.150 13,527 +2,522 0.12% 1,003,022
2009-10-23 2009-10-21 76.767 11,005 +3,668 0.10% 844,818
2009-10-22 2009-10-20 75.894 7,337 +1,147 0.07% 556,837
2009-10-16 2009-10-14 72.405 6,190 +1,146 0.06% 448,187
2009-10-15 2009-10-13 71.533 5,044 -1,146 0.05% 360,811
2009-10-14 2009-10-12 71.533 6,190 +1,146 0.06% 442,787
2009-10-12 2009-10-08 74.150 5,044 +573 0.05% 374,011
2009-10-09 2009-10-07 74.150 4,471 +573 0.04% 331,523
2009-10-06 2009-10-02 75.022 3,898 -2,292 0.04% 292,436
2009-09-28 2009-09-24 72.405 6,190 +1,146 0.06% 448,187
2009-09-25 2009-09-23 75.894 5,044 +1,146 0.05% 382,811
2009-09-23 2009-09-21 78.511 3,898 -1,146 0.04% 306,037
2009-09-22 2009-09-18 79.384 5,044 -2,063 0.05% 400,412
2009-09-18 2009-09-16 74.150 7,107 +2,636 0.06% 526,982
2009-09-14 2009-09-10 88.980 4,471 -229 0.04% 397,828
2009-09-11 2009-09-09 87.235 4,700 -688 0.04% 410,004
2009-09-10 2009-09-08 87.235 5,388 -1,146 0.05% 470,022
2009-09-08 2009-09-04 82.873 6,534 +1,261 0.06% 541,493
2009-09-07 2009-09-03 82.873 5,273 +115 0.05% 436,990
2009-08-28 2009-08-26 82.001 5,158 +1,260 0.05% 422,960
2009-08-24 2009-08-20 80.256 3,898 -687 0.04% 312,838
2009-08-20 2009-08-18 77.639 4,585 -1,949 0.04% 355,975
2009-08-19 2009-08-17 77.639 6,534 -229 0.06% 507,294
2009-08-17 2009-08-13 78.511 6,763 +229 0.06% 530,973
2009-08-11 2009-08-07 75.894 6,534 -344 0.06% 495,894
2009-08-04 2009-07-31 81.128 6,878 -73,021 0.06% 558,001
2009-08-03 2009-07-30 75.894 79,899 +344 0.73% 6,063,883
2009-07-31 2009-07-29 75.022 79,555 -1,720 0.72% 5,968,376
2009-07-30 2009-07-28 72.405 81,275 -1,375 0.86% 5,884,713
2009-07-29 2009-07-27 76.767 82,650 -2,522 0.88% 6,344,768
2009-07-28 2009-07-24 80.256 85,172 -1,032 0.90% 6,835,573
2009-07-27 2009-07-23 74.150 86,204 -36,912 0.92% 6,391,997
2009-07-24 2009-07-22 63.681 123,116 -27,512 1.31% 7,840,208
2009-07-22 2009-07-20 58.447 150,628 +4,586 1.60% 8,803,812
2009-07-21 2009-07-17 64.554 146,042 +1,260 1.55% 9,427,569
2009-07-16 2009-07-14 59.320 144,782 -2,292 1.54% 8,588,429
2009-07-15 2009-07-13 57.575 147,074 +344 1.56% 8,467,790
2009-07-14 2009-07-10 56.703 146,730 -1,376 1.56% 8,319,984
2009-07-10 2009-07-08 53.213 148,106 +8,024 1.57% 7,881,207
2009-07-09 2009-07-07 53.213 140,082 -573 1.49% 7,454,223
2009-07-08 2009-07-06 54.958 140,655 -1,146 1.52% 7,730,115
2009-07-06 2009-07-02 49.724 141,801 +11,463 1.53% 7,050,897
2009-07-03 2009-06-30 49.724 130,338 +9,171 1.41% 6,480,912
2009-07-02 2009-06-29 49.724 121,167 +6,878 1.31% 6,024,895
2009-06-30 2009-06-26 52.341 114,289 +5,961 1.24% 5,981,993
2009-06-29 2009-06-25 50.596 108,328 +229 1.17% 5,480,989
2009-06-26 2009-06-24 53.213 108,099 +1,146 1.18% 5,752,303
2009-06-25 2009-06-23 54.958 106,953 +1,147 1.17% 5,877,921
2009-06-24 2009-06-22 57.575 105,806 -3,439 1.16% 6,091,784
2009-06-23 2009-06-19 54.086 109,245 +1,146 1.19% 5,908,585
2009-06-22 2009-06-18 47.107 108,099 +1,146 1.18% 5,092,203
2009-06-18 2009-06-16 49.724 106,953 +7,452 1.17% 5,318,119
2009-06-17 2009-06-15 50.596 99,501 +12,609 1.09% 5,034,376
2009-06-16 2009-06-12 60.192 86,892 +6,534 0.95% 5,230,210
2009-06-11 2009-06-09 62.809 80,358 +10,203 0.89% 5,047,216
2009-06-10 2009-06-08 65.426 70,155 +6,190 0.78% 4,589,973
2009-06-09 2009-06-05 66.299 63,965 -4,127 0.71% 4,240,785
2009-06-05 2009-06-03 61.937 68,092 -6,763 0.75% 4,217,399
2009-06-04 2009-06-02 53.213 74,855 +34,275 0.83% 3,983,280
2009-05-29 2009-05-26 40.128 40,580 +7,910 0.45% 1,628,396
2009-05-27 2009-05-25 42.309 32,670 +4,433 0.36% 1,382,233
2009-05-26 2009-05-22 54.086 28,237 -19,487 0.31% 1,527,216
2009-05-25 2009-05-21 39.692 47,724 -16,393 0.53% 1,894,255
2009-05-22 2009-05-20 34.894 64,117 +1,298 0.71% 2,237,296
2009-05-14 2009-05-12 36.202 62,819 +1,146 0.71% 2,274,204
2009-05-13 2009-05-11 37.947 61,673 +2,293 0.70% 2,340,316
2009-05-12 2009-05-08 37.511 59,380 +6,420 0.67% 2,227,403
2009-05-11 2009-05-07 36.639 52,960 -2,293 0.60% 1,940,383
2009-05-08 2009-05-06 34.894 55,253 +28,887 0.63% 1,927,996
2009-05-06 2009-05-04 28.788 26,366 +2,866 0.30% 759,012
2009-05-05 2009-04-30 26.170 23,500 +12,610 0.27% 615,006
2009-04-28 2009-04-24 26.607 10,890 +573 0.12% 289,746
2009-04-09 2009-04-07 14.917 10,317 -1,146 0.12% 153,900
2009-04-08 2009-04-06 15.964 11,463 +1,146 0.13% 182,995
2009-03-23 2009-03-19 17.859 10,317 -266 0.12% 184,247
2009-03-20 2009-03-18 15.562 10,583 +3,057 0.12% 164,698
2009-03-10 2009-03-06 16.668 7,526 -470 0.08% 125,443
2009-02-05 2009-02-03 20.835 7,996 -118 0.09% 166,597
2008-12-11 2008-12-09 12.671 8,114 +471 0.09% 102,813
2008-10-28 2008-10-24 14.202 7,643 +117 0.08% 108,545
2008-10-24 2008-10-22 21.260 7,526 -1,176 0.08% 160,004
2008-07-14 2008-07-10 63.526 8,702 -35 0.10% 552,799
2008-06-13 2008-06-11 67.761 8,737 +827 0.10% 592,024
2008-06-12 2008-06-10 68.608 7,910 +354 0.09% 542,686
2008-04-15 2008-04-11 71.996 7,556 -1,181 0.08% 543,999
2008-03-27 2008-03-25 67.761 8,737 +1,181 0.10% 592,024
2008-03-20 2008-03-18 67.337 7,556 -48 0.08% 508,799
2008-02-14 2008-02-12 80.804 7,604 -237 0.08% 614,437
2008-01-22 2008-01-18 79.963 7,841 +237 0.09% 626,988
2008-01-17 2008-01-15 79.963 7,604 -475 0.08% 608,037
2008-01-16 2008-01-14 85.855 8,079 -119 0.09% 693,620
2008-01-15 2008-01-11 77.438 8,198 +594 0.09% 634,834
2008-01-09 2008-01-07 76.596 7,604 +238 0.08% 582,435
2007-12-03 2007-11-29 69.020 7,366 -1,426 0.08% 508,405
2007-11-29 2007-11-27 66.495 8,792 -712 0.10% 584,627
2007-11-22 2007-11-20 84.171 9,504 -1,783 0.10% 799,964
2007-10-31 2007-10-29 96.797 11,287 -45,502 0.12% 1,092,548
2007-10-29 2007-10-25 94.272 56,789 +119 0.62% 5,353,605
2007-10-22 2007-10-17 101.847 56,670 +119 0.62% 5,771,686
2007-10-18 2007-10-16 105.214 56,551 +356 0.62% 5,949,965
2007-10-16 2007-10-12 106.056 56,195 -119 0.62% 5,959,809
2007-10-15 2007-10-11 105.214 56,314 -119 0.62% 5,925,029
2007-10-10 2007-10-08 105.214 56,433 -2,376 0.62% 5,937,550
2007-09-25 2007-09-21 94.272 58,809 +2,614 0.64% 5,544,035
2007-09-24 2007-09-20 96.797 56,195 +1,188 0.62% 5,439,508
2007-09-12 2007-09-10 96.797 55,007 +119 0.60% 5,324,513
2007-09-05 2007-09-03 98.480 54,888 -2,376 0.60% 5,405,394
2007-09-03 2007-08-30 94.272 57,264 -2,376 0.63% 5,398,384
2007-08-21 2007-08-17 80.804 59,640 +119 0.65% 4,819,178
2007-08-20 2007-08-16 83.330 59,521 +2,376 0.65% 4,959,861
2007-08-17 2007-08-15 91.747 57,145 +356 0.63% 5,242,867
2007-08-15 2007-08-13 95.114 56,789 -2,376 0.62% 5,401,405
2007-08-13 2007-08-09 104.372 59,165 -2,970 0.65% 6,175,195
2007-08-10 2007-08-08 99.322 62,135 +594 0.68% 6,171,382
2007-08-09 2007-08-07 103.531 61,541 +2,376 0.67% 6,371,384
2007-08-07 2007-08-03 113.631 59,165 -1,545 0.65% 6,722,994
2007-08-06 2007-08-02 109.423 60,710 -712 0.67% 6,643,053
2007-08-02 2007-07-31 106.898 61,422 -1,664 0.67% 6,565,863
2007-08-01 2007-07-30 102.689 63,086 -1,782 0.69% 6,478,238
2007-07-30 2007-07-26 102.689 64,868 +2,495 0.71% 6,661,230
2007-07-26 2007-07-24 109.423 62,373 +238 0.68% 6,825,023
2007-07-25 2007-07-23 111.948 62,135 -2,257 0.68% 6,955,880
2007-07-24 2007-07-20 106.056 64,392 -2,020 0.71% 6,829,149
2007-07-23 2007-07-19 93.430 66,412 +2,376 0.73% 6,204,884
2007-07-20 2007-07-18 95.114 64,036 -2,614 0.70% 6,090,694
2007-07-19 2007-07-17 79.963 66,650 -3,683 0.73% 5,329,517
2007-07-16 2007-07-12 72.135 70,333 -246 0.77% 5,073,458
2007-07-13 2007-07-11 70.457 70,579 +119 0.77% 4,972,803
2007-07-10 2007-07-06 72.974 70,460 -119 0.77% 5,141,719
2007-07-06 2007-07-04 72.135 70,579 -119 0.77% 5,091,203
2007-07-04 2007-06-29 72.135 70,698 -1,073 0.77% 5,099,787
2007-07-03 2007-06-28 75.490 71,771 -2,385 0.78% 5,417,987
2007-06-28 2007-06-26 72.974 74,156 -596 0.81% 5,411,430
2007-06-26 2007-06-22 74.651 74,752 0.82% 5,580,323

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top