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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.340 280,300 +0 0.04% 95,302
2025-10-13 2025-10-09 0.340 280,300 +0 0.04% 95,302
2025-10-10 2025-10-08 0.340 280,300 +0 0.04% 95,302
2025-10-09 2025-10-06 0.340 280,300 +0 0.04% 95,302
2025-10-08 2025-10-03 0.340 280,300 +0 0.04% 95,302
2025-10-06 2025-10-02 0.340 280,300 +0 0.04% 95,302
2025-10-03 2025-09-30 0.340 280,300 +0 0.04% 95,302
2025-10-02 2025-09-29 0.340 280,300 +0 0.04% 95,302
2025-09-30 2025-09-26 0.340 280,300 +0 0.04% 95,302
2025-09-29 2025-09-25 0.340 280,300 +0 0.04% 95,302
2025-09-26 2025-09-24 0.340 280,300 +0 0.04% 95,302
2025-09-25 2025-09-23 0.340 280,300 +0 0.04% 95,302
2025-09-24 2025-09-22 0.340 280,300 +0 0.04% 95,302
2025-09-23 2025-09-19 0.340 280,300 +0 0.04% 95,302
2025-09-22 2025-09-18 0.340 280,300 +0 0.04% 95,302
2025-09-19 2025-09-17 0.340 280,300 +0 0.04% 95,302
2025-09-18 2025-09-16 0.340 280,300 +0 0.04% 95,302
2025-09-17 2025-09-15 0.340 280,300 +0 0.04% 95,302
2025-09-16 2025-09-12 0.340 280,300 +0 0.04% 95,302
2025-09-15 2025-09-11 0.340 280,300 +0 0.04% 95,302
2025-09-12 2025-09-10 0.340 280,300 +0 0.04% 95,302
2025-09-11 2025-09-09 0.340 280,300 +0 0.04% 95,302
2025-09-10 2025-09-08 0.340 280,300 +0 0.04% 95,302
2025-09-09 2025-09-05 0.340 280,300 +0 0.04% 95,302
2025-09-08 2025-09-04 0.340 280,300 +0 0.04% 95,302
2025-09-05 2025-09-03 0.340 280,300 +0 0.04% 95,302
2025-09-04 2025-09-02 0.340 280,300 +0 0.04% 95,302
2025-09-03 2025-09-01 0.340 280,300 +0 0.04% 95,302
2025-09-02 2025-08-29 0.340 280,300 +0 0.04% 95,302
2025-09-01 2025-08-28 0.340 280,300 +0 0.04% 95,302
2025-08-29 2025-08-27 0.345 280,300 +0 0.04% 96,703
2025-08-28 2025-08-26 0.350 280,300 +0 0.04% 98,105
2025-08-27 2025-08-25 0.355 280,300 +0 0.04% 99,506
2025-08-26 2025-08-22 0.340 280,300 +0 0.04% 95,302
2025-08-25 2025-08-21 0.340 280,300 +0 0.04% 95,302
2025-08-22 2025-08-20 0.340 280,300 +0 0.04% 95,302
2025-08-21 2025-08-19 0.340 280,300 +0 0.04% 95,302
2025-08-20 2025-08-18 0.340 280,300 +0 0.04% 95,302
2025-08-19 2025-08-15 0.340 280,300 +0 0.04% 95,302
2025-08-18 2025-08-14 0.340 280,300 +0 0.04% 95,302
2025-08-15 2025-08-13 0.340 280,300 +0 0.04% 95,302
2025-08-14 2025-08-12 0.335 280,300 +0 0.04% 93,900
2025-08-13 2025-08-11 0.335 280,300 +0 0.04% 93,900
2025-08-12 2025-08-08 0.315 280,300 +0 0.04% 88,294
2025-08-11 2025-08-07 0.320 280,300 +0 0.04% 89,696
2025-08-08 2025-08-06 0.330 280,300 +0 0.04% 92,499
2025-08-07 2025-08-05 0.335 280,300 +0 0.04% 93,900
2025-08-06 2025-08-04 0.340 280,300 +0 0.04% 95,302
2025-08-05 2025-08-01 0.350 280,300 +0 0.04% 98,105
2025-08-04 2025-07-31 0.360 280,300 +0 0.04% 100,908
2025-08-01 2025-07-30 0.360 280,300 +0 0.04% 100,908
2025-07-31 2025-07-29 0.365 280,300 +0 0.04% 102,310
2025-07-30 2025-07-28 0.375 280,300 +0 0.04% 105,112
2025-07-29 2025-07-25 0.380 280,300 +0 0.04% 106,514
2025-07-28 2025-07-24 0.385 280,300 +0 0.04% 107,916
2025-07-25 2025-07-23 0.390 280,300 +0 0.04% 109,317
2025-07-24 2025-07-22 0.405 280,300 +0 0.04% 113,522
2025-07-23 2025-07-21 0.405 280,300 +0 0.04% 113,522
2025-07-22 2025-07-18 0.490 280,300 +0 0.04% 137,347
2025-07-21 2025-07-17 0.390 280,300 +0 0.04% 109,317
2025-07-18 2025-07-16 0.390 280,300 +0 0.04% 109,317
2025-07-17 2025-07-15 0.395 280,300 +0 0.04% 110,718
2025-07-16 2025-07-14 0.395 280,300 +0 0.04% 110,718
2025-07-15 2025-07-11 0.385 280,300 +0 0.04% 107,916
2025-07-14 2025-07-10 0.385 280,300 +0 0.04% 107,916
2025-07-11 2025-07-09 0.400 280,300 +0 0.04% 112,120
2025-07-10 2025-07-08 0.400 280,300 +0 0.04% 112,120
2025-07-09 2025-07-07 0.420 280,300 +0 0.04% 117,726
2025-07-08 2025-07-04 0.470 280,300 +0 0.04% 131,741
2025-07-07 2025-07-03 0.470 280,300 +0 0.04% 131,741
2025-07-04 2025-07-02 0.400 280,300 +0 0.04% 112,120
2025-07-03 2025-06-30 0.410 280,300 +0 0.04% 114,923
2025-07-02 2025-06-27 0.390 280,300 +0 0.04% 109,317
2025-06-30 2025-06-26 0.390 280,300 +0 0.04% 109,317
2025-06-27 2025-06-25 0.385 280,300 +0 0.04% 107,916
2025-06-26 2025-06-24 0.415 280,300 +0 0.04% 116,324
2025-06-25 2025-06-23 0.415 280,300 +0 0.04% 116,324
2025-06-24 2025-06-20 0.420 280,300 +0 0.04% 117,726
2025-06-23 2025-06-19 0.420 280,300 +0 0.04% 117,726
2025-06-20 2025-06-18 0.420 280,300 +0 0.04% 117,726
2025-06-19 2025-06-17 0.420 280,300 +0 0.04% 117,726
2025-06-18 2025-06-16 0.500 280,300 +0 0.04% 140,150
2025-06-17 2025-06-13 0.420 280,300 +0 0.04% 117,726
2025-06-16 2025-06-12 0.455 280,300 +0 0.04% 127,536
2025-06-13 2025-06-11 0.455 280,300 +0 0.04% 127,536
2025-06-12 2025-06-10 0.380 280,300 +0 0.04% 106,514
2025-06-11 2025-06-09 0.400 280,300 +0 0.04% 112,120
2025-06-10 2025-06-06 0.460 280,300 +0 0.04% 128,938
2025-06-09 2025-06-05 0.460 280,300 +0 0.04% 128,938
2025-06-06 2025-06-04 0.460 280,300 +0 0.04% 128,938
2025-06-05 2025-06-03 0.460 280,300 +0 0.04% 128,938
2025-06-04 2025-06-02 0.345 280,300 +0 0.04% 96,703
2025-06-03 2025-05-30 0.360 280,300 +0 0.04% 100,908
2025-06-02 2025-05-29 0.390 280,300 +0 0.04% 109,317
2025-05-30 2025-05-28 0.395 280,300 +0 0.04% 110,718
2025-05-29 2025-05-27 0.390 280,300 +0 0.04% 109,317
2025-05-28 2025-05-26 0.405 280,300 +0 0.04% 113,522
2025-05-27 2025-05-23 0.445 280,300 +0 0.04% 124,734
2025-05-26 2025-05-22 0.380 280,300 +0 0.04% 106,514
2025-05-23 2025-05-21 0.380 280,300 +0 0.04% 106,514
2025-05-22 2025-05-20 0.390 280,300 +0 0.04% 109,317
2025-05-21 2025-05-19 0.420 280,300 +0 0.04% 117,726
2025-05-20 2025-05-16 0.480 280,300 +0 0.04% 134,544
2025-05-19 2025-05-15 0.495 280,300 +0 0.04% 138,748
2025-05-16 2025-05-14 0.470 280,300 +0 0.04% 131,741
2025-05-15 2025-05-13 0.400 280,300 +0 0.04% 112,120
2025-05-14 2025-05-12 0.340 280,300 +0 0.04% 95,302
2025-05-13 2025-05-09 0.355 280,300 +0 0.04% 99,506
2025-05-12 2025-05-08 0.385 280,300 +0 0.04% 107,916
2025-05-09 2025-05-07 0.400 280,300 +0 0.04% 112,120
2025-05-08 2025-05-06 0.465 280,300 +0 0.04% 130,340
2025-05-07 2025-05-02 0.480 280,300 +0 0.04% 134,544
2025-05-06 2025-04-30 0.480 280,300 +0 0.04% 134,544
2025-05-02 2025-04-29 0.400 280,300 +0 0.04% 112,120
2025-04-30 2025-04-28 0.415 280,300 +0 0.04% 116,324
2025-04-29 2025-04-25 0.410 280,300 +0 0.04% 114,923
2025-04-28 2025-04-24 0.365 280,300 +0 0.04% 102,310
2025-04-25 2025-04-23 0.365 280,300 +0 0.04% 102,310
2025-04-24 2025-04-22 0.370 280,300 +0 0.04% 103,711
2025-04-23 2025-04-17 0.350 280,300 +0 0.04% 98,105
2025-04-22 2025-04-16 0.360 280,300 +0 0.04% 100,908
2025-04-17 2025-04-15 0.350 280,300 +0 0.04% 98,105
2025-04-16 2025-04-14 0.345 280,300 +0 0.04% 96,703
2025-04-15 2025-04-11 0.345 280,300 +0 0.04% 96,703
2025-04-14 2025-04-10 0.345 280,300 +0 0.04% 96,703
2025-04-11 2025-04-09 0.355 280,300 +0 0.04% 99,506
2025-04-10 2025-04-08 0.365 280,300 +0 0.04% 102,310
2025-04-09 2025-04-07 0.390 280,300 +0 0.04% 109,317
2025-04-08 2025-04-03 0.415 280,300 +0 0.04% 116,324
2025-04-07 2025-04-02 0.440 280,300 +0 0.04% 123,332
2025-04-03 2025-04-01 0.455 280,300 +0 0.04% 127,536
2025-04-02 2025-03-31 0.455 280,300 +0 0.04% 127,536
2025-04-01 2025-03-28 0.440 280,300 -2,000 0.04% 123,332
2024-10-08 2024-10-04 0.740 282,300 +40,000 0.04% 208,902
2024-05-03 2024-04-30 0.470 242,300 -500 0.04% 113,881
2024-01-08 2024-01-04 0.710 242,800 -20,000 0.04% 172,388
2023-12-07 2023-12-05 0.500 262,800 -2,000 0.04% 131,400
2023-11-30 2023-11-28 0.550 264,800 +2,000 0.04% 145,640
2023-11-15 2023-11-13 0.700 262,800 +2,000 0.04% 183,960
2023-11-08 2023-11-06 0.750 260,800 -15,950 0.04% 195,600
2023-11-01 2023-10-30 0.700 276,750 +32,000 0.04% 193,725
2023-10-31 2023-10-27 0.700 244,750 -4,000 0.04% 171,325
2023-10-30 2023-10-26 0.750 248,750 +40,000 0.04% 186,562
2023-10-27 2023-10-25 0.900 208,750 +27,800 0.03% 187,875
2023-10-26 2023-10-24 0.750 180,950 +20,000 0.03% 135,712
2023-10-25 2023-10-20 0.750 160,950 +500 0.03% 120,712
2023-10-06 2023-10-04 0.950 160,450 +15,000 0.03% 152,427
2023-09-14 2023-09-12 2.050 145,450 +10,000 0.03% 298,172
2023-07-19 2023-07-14 2.200 135,450 +10,000 0.03% 297,990
2023-07-13 2023-07-11 2.450 125,450 -56,500 0.02% 307,352
2023-06-29 2023-06-27 2.650 181,950 +56,500 0.03% 482,167
2023-06-21 2023-06-19 3.000 125,450 -3,400 0.02% 376,350
2023-06-20 2023-06-16 3.150 128,850 -8,600 0.02% 405,877
2023-06-19 2023-06-15 3.150 137,450 +12,000 0.03% 432,967
2023-03-20 2023-03-16 6.000 125,450 -11,650 0.02% 752,700
2023-03-16 2023-03-14 5.650 137,100 +11,650 0.03% 774,615
2023-01-20 2023-01-18 5.650 125,450 -61,500 0.02% 708,792
2022-11-17 2022-11-15 5.250 186,950 -2,000 0.04% 981,487
2022-11-07 2022-11-03 5.250 188,950 -3,000 0.04% 991,987
2022-11-03 2022-11-01 5.050 191,950 -12,000 0.04% 969,348
2022-10-26 2022-10-24 4.700 203,950 -3,000 0.04% 958,565
2022-10-19 2022-10-17 4.950 206,950 +12,000 0.04% 1,024,402
2022-10-18 2022-10-14 4.850 194,950 +1,000 0.04% 945,507
2022-10-17 2022-10-13 4.650 193,950 +18,800 0.04% 901,867
2022-10-14 2022-10-12 4.650 175,150 -20,000 0.03% 814,447
2022-10-13 2022-10-11 5.550 195,150 +1,600 0.04% 1,083,082
2022-10-12 2022-10-10 6.200 193,550 +24,450 0.04% 1,200,010
2022-10-11 2022-10-07 10.100 169,100 -19,950 0.03% 1,707,910
2022-10-10 2022-10-06 10.100 189,050 +15,200 0.04% 1,909,405
2022-10-07 2022-10-05 12.750 173,850 -4,400 0.03% 2,216,587
2022-10-06 2022-10-03 12.500 178,250 +13,000 0.03% 2,228,125
2022-09-28 2022-09-26 10.950 165,250 -7,450 0.03% 1,809,487
2022-09-27 2022-09-23 10.600 172,700 +12,500 0.03% 1,830,620
2022-09-23 2022-09-21 10.450 160,200 +2,000 0.03% 1,674,090
2022-09-22 2022-09-20 10.350 158,200 +2,000 0.03% 1,637,370
2022-09-20 2022-09-16 9.850 156,200 -50 0.03% 1,538,570
2022-09-19 2022-09-15 9.650 156,250 +30,100 0.03% 1,507,812
2022-09-15 2022-09-13 9.200 126,150 -73,350 0.03% 1,160,580
2022-09-14 2022-09-09 8.900 199,500 +4,800 0.04% 1,775,550
2022-09-13 2022-09-08 8.550 194,700 -50 0.04% 1,664,685
2022-09-07 2022-09-05 7.400 194,750 -2,400 0.04% 1,441,150
2022-09-02 2022-08-31 6.100 197,150 +6,800 0.04% 1,202,615
2022-08-26 2022-08-24 5.700 190,350 -3,000 0.04% 1,084,995
2022-08-24 2022-08-22 5.650 193,350 -26,950 0.04% 1,092,428
2022-08-23 2022-08-19 5.750 220,300 +3,400 0.05% 1,266,725
2022-08-22 2022-08-18 5.700 216,900 +4,400 0.05% 1,236,330
2022-08-17 2022-08-15 5.850 212,500 +200 0.05% 1,243,125
2022-08-15 2022-08-11 5.850 212,300 +800 0.05% 1,241,955
2022-08-12 2022-08-10 5.800 211,500 -200 0.05% 1,226,700
2022-08-11 2022-08-09 5.850 211,700 +11,600 0.05% 1,238,445
2022-08-10 2022-08-08 6.000 200,100 +1,800 0.04% 1,200,600
2022-08-09 2022-08-05 6.150 198,300 +8,000 0.04% 1,219,545
2022-08-04 2022-08-02 5.950 190,300 -2,250 0.04% 1,132,285
2022-08-03 2022-08-01 5.900 192,550 +2,250 0.04% 1,136,045
2022-07-29 2022-07-27 5.900 190,300 +24,500 0.04% 1,122,770
2022-07-28 2022-07-26 6.050 165,800 +55,550 0.04% 1,003,090
2022-06-06 2022-06-01 5.750 110,250 -100 0.03% 633,937
2022-05-31 2022-05-27 5.550 110,350 -750 0.03% 612,442
2022-05-25 2022-05-23 5.500 111,100 +750 0.03% 611,050
2022-04-11 2022-04-07 5.600 110,350 -2,000 0.03% 617,960
2022-03-18 2022-03-16 6.350 112,350 +2,000 0.03% 713,422
2022-02-24 2022-02-22 7.100 110,350 +2,000 0.03% 783,485
2022-02-23 2022-02-21 7.450 108,350 +12,000 0.03% 807,207
2022-02-22 2022-02-18 7.800 96,350 +4,000 0.02% 751,530
2022-02-17 2022-02-15 7.650 92,350 +4,000 0.02% 706,477
2022-02-11 2022-02-09 7.800 88,350 +7,900 0.02% 689,130
2022-01-20 2022-01-18 5.850 80,450 +2,100 0.02% 470,632
2022-01-19 2022-01-17 5.850 78,350 +2,000 0.02% 458,348
2022-01-18 2022-01-14 5.650 76,350 +2,000 0.02% 431,377
2022-01-17 2022-01-13 5.400 74,350 +2,000 0.02% 401,490
2022-01-14 2022-01-12 5.400 72,350 +2,000 0.02% 390,690
2022-01-13 2022-01-11 5.400 70,350 +2,000 0.02% 379,890
2021-11-30 2021-11-26 5.400 68,350 -2,000 0.02% 369,090
2021-11-25 2021-11-23 5.600 70,350 -50 0.02% 393,960
2021-11-24 2021-11-22 5.500 70,400 -100 0.02% 387,200
2021-11-19 2021-11-17 5.600 70,500 -50 0.02% 394,800
2021-11-17 2021-11-15 5.550 70,550 +50 0.02% 391,552
2021-11-15 2021-11-11 5.550 70,500 +50 0.02% 391,275
2021-11-12 2021-11-10 5.450 70,450 -50 0.02% 383,952
2021-11-11 2021-11-09 5.450 70,500 -50 0.02% 384,225
2021-11-10 2021-11-08 5.450 70,550 -2,200 0.02% 384,497
2021-11-09 2021-11-05 5.450 72,750 +50 0.02% 396,487
2021-11-08 2021-11-04 5.450 72,700 -50 0.02% 396,215
2021-11-05 2021-11-03 5.450 72,750 +50 0.02% 396,487
2021-11-04 2021-11-02 5.450 72,700 +50 0.02% 396,215
2021-10-27 2021-10-25 5.400 72,650 -100 0.02% 392,310
2021-10-25 2021-10-21 5.400 72,750 +50 0.02% 392,850
2021-10-22 2021-10-20 5.350 72,700 -50 0.02% 388,945
2021-10-21 2021-10-19 5.350 72,750 +100 0.02% 389,212
2021-10-18 2021-10-12 5.400 72,650 -50 0.02% 392,310
2021-10-12 2021-10-08 5.600 72,700 -1,000 0.02% 407,120
2021-10-11 2021-10-07 5.600 73,700 -2,000 0.02% 412,720
2021-10-07 2021-10-05 5.550 75,700 -2,000 0.02% 420,135
2021-10-06 2021-10-04 5.400 77,700 +150 0.02% 419,580
2021-10-05 2021-09-30 5.300 77,550 -1,000 0.02% 411,015
2021-09-28 2021-09-24 5.100 78,550 -50 0.02% 400,605
2021-09-27 2021-09-23 5.050 78,600 +50 0.02% 396,930
2021-09-24 2021-09-21 5.150 78,550 +3,000 0.02% 404,532
2021-09-17 2021-09-15 5.100 75,550 +2,000 0.02% 385,305
2021-09-15 2021-09-13 5.200 73,550 +4,000 0.02% 382,460
2021-09-10 2021-09-08 5.400 69,550 -2,000 0.02% 375,570
2021-09-08 2021-09-06 5.800 71,550 +1,000 0.02% 414,990
2021-09-07 2021-09-03 5.700 70,550 +1,000 0.02% 402,135
2021-09-01 2021-08-30 5.250 69,550 -4,000 0.02% 365,137
2021-08-18 2021-08-16 5.300 73,550 -100 0.02% 389,815
2021-08-17 2021-08-13 5.250 73,650 -100 0.02% 386,662
2021-08-16 2021-08-12 5.250 73,750 +100 0.02% 387,187
2021-08-13 2021-08-11 5.300 73,650 -100 0.02% 390,345
2021-08-12 2021-08-10 5.300 73,750 +100 0.02% 390,875
2021-08-11 2021-08-09 5.300 73,650 -100 0.02% 390,345
2021-08-10 2021-08-06 5.300 73,750 +100 0.02% 390,875
2021-08-09 2021-08-05 5.250 73,650 +5,100 0.02% 386,662
2021-08-03 2021-07-30 5.250 68,550 -50 0.02% 359,887
2021-08-02 2021-07-29 5.050 68,600 +1,950 0.02% 346,430
2021-07-30 2021-07-28 5.350 66,650 +50 0.02% 356,577
2021-07-29 2021-07-27 5.450 66,600 -50 0.02% 362,970
2021-07-28 2021-07-26 5.650 66,650 +50 0.02% 376,572
2021-07-27 2021-07-23 5.850 66,600 +4,950 0.02% 389,610
2021-07-26 2021-07-22 5.800 61,650 +50 0.02% 357,570
2021-07-23 2021-07-21 6.100 61,600 +50 0.02% 375,760
2021-06-25 2021-06-23 7.550 61,550 -200 0.02% 464,702
2021-06-07 2021-06-03 8.300 61,750 -50 0.02% 512,525
2021-05-17 2021-05-13 8.350 61,800 -1,000 0.02% 516,030
2021-04-29 2021-04-27 9.050 62,800 +6,600 0.02% 568,340
2021-04-28 2021-04-26 9.150 56,200 +3,000 0.01% 514,230
2021-04-26 2021-04-22 8.550 53,200 -1,000 0.01% 454,860
2021-04-08 2021-04-01 8.300 54,200 +1,000 0.01% 449,860
2021-04-07 2021-03-31 8.350 53,200 -1,000 0.01% 444,220
2021-03-31 2021-03-29 8.250 54,200 -3,000 0.01% 447,150
2021-03-30 2021-03-26 8.200 57,200 +3,000 0.01% 469,040
2021-03-12 2021-03-10 8.300 54,200 -2,000 0.01% 449,860
2021-03-08 2021-03-04 8.900 56,200 -600 0.01% 500,180
2021-03-03 2021-03-01 8.550 56,800 -50 0.01% 485,640
2021-03-02 2021-02-26 8.000 56,850 -50 0.01% 454,800
2021-03-01 2021-02-25 8.150 56,900 +1,050 0.01% 463,735
2021-02-25 2021-02-23 8.500 55,850 -50 0.01% 474,725
2021-02-24 2021-02-22 8.500 55,900 +50 0.01% 475,150
2021-02-23 2021-02-19 8.500 55,850 +50 0.01% 474,725
2021-02-22 2021-02-18 8.250 55,800 +2,000 0.01% 460,350
2021-02-09 2021-02-05 7.500 53,800 -20,000 0.01% 403,500
2021-02-04 2021-02-02 7.550 73,800 -4,000 0.02% 557,190
2021-01-28 2021-01-26 7.850 77,800 +4,000 0.02% 610,730
2021-01-27 2021-01-25 8.000 73,800 +19,850 0.02% 590,400
2021-01-26 2021-01-22 8.000 53,950 +50 0.01% 431,600
2021-01-25 2021-01-21 7.850 53,900 +4,400 0.01% 423,115
2021-01-20 2021-01-18 9.200 49,500 +2,000 0.01% 455,400
2021-01-18 2021-01-14 10.350 47,500 -8,450 0.01% 491,625
2021-01-15 2021-01-13 10.300 55,950 +8,450 0.01% 576,285
2021-01-14 2021-01-12 10.300 47,500 -4,800 0.01% 489,250
2021-01-13 2021-01-11 9.750 52,300 -2,000 0.01% 509,925
2021-01-11 2021-01-07 9.850 54,300 -1,450 0.01% 534,855
2021-01-08 2021-01-06 9.700 55,750 +1,200 0.01% 540,775
2021-01-07 2021-01-05 9.350 54,550 +2,250 0.01% 510,042
2020-12-29 2020-12-24 9.150 52,300 +2,000 0.01% 478,545
2020-12-16 2020-12-14 8.200 50,300 -4,000 0.01% 412,460
2020-12-15 2020-12-11 8.000 54,300 -1,250 0.01% 434,400
2020-12-14 2020-12-10 8.000 55,550 +4,000 0.01% 444,400
2020-12-11 2020-12-09 8.150 51,550 -2,000 0.01% 420,132
2020-12-09 2020-12-07 8.600 53,550 +1,250 0.01% 460,530
2020-12-04 2020-12-02 7.650 52,300 +1,100 0.01% 400,095
2020-12-02 2020-11-30 7.400 51,200 -8,300 0.01% 378,880
2020-12-01 2020-11-27 6.800 59,500 -4,400 0.02% 404,600
2020-11-30 2020-11-26 6.200 63,900 +9,200 0.02% 396,180
2020-11-27 2020-11-25 5.850 54,700 +2,400 0.01% 319,995
2020-11-20 2020-11-18 8.650 52,300 +50 0.01% 452,395
2020-11-17 2020-11-13 8.850 52,250 +2,000 0.01% 462,412
2020-11-12 2020-11-10 8.700 50,250 -9,600 0.01% 437,175
2020-10-19 2020-10-15 8.250 59,850 -4,000 0.02% 493,762
2020-10-15 2020-10-12 8.400 63,850 +50 0.02% 536,340
2020-10-14 2020-10-09 8.500 63,800 +2,600 0.02% 542,300
2020-10-12 2020-10-08 9.750 61,200 +1,000 0.02% 596,700
2020-10-09 2020-10-07 9.850 60,200 -1,100 0.02% 592,970
2020-10-08 2020-10-06 9.500 61,300 -1,000 0.02% 582,350
2020-10-07 2020-10-05 9.400 62,300 -53,400 0.02% 585,620
2020-10-06 2020-09-30 8.750 115,700 -18,000 0.03% 1,012,375
2020-09-23 2020-09-21 7.550 133,700 -3,000 0.03% 1,009,435
2020-09-22 2020-09-18 7.700 136,700 -2,000 0.03% 1,052,590
2020-09-21 2020-09-17 7.650 138,700 -1,600 0.04% 1,061,055
2020-09-18 2020-09-16 7.400 140,300 +3,000 0.04% 1,038,220
2020-09-17 2020-09-15 6.750 137,300 +2,000 0.03% 926,775
2020-09-16 2020-09-14 6.200 135,300 -11,950 0.03% 838,860
2020-09-15 2020-09-11 5.900 147,250 -5,050 0.04% 868,775
2020-09-11 2020-09-09 5.650 152,300 +6,200 0.04% 860,495
2020-09-10 2020-09-08 5.800 146,100 +11,400 0.04% 847,380
2020-09-08 2020-09-04 6.900 134,700 +2,000 0.03% 929,430
2020-09-04 2020-09-02 7.600 132,700 +29,100 0.03% 1,008,520
2020-09-03 2020-09-01 7.900 103,600 +11,300 0.03% 818,440
2020-09-02 2020-08-31 8.950 92,300 -1,300 0.02% 826,085
2020-08-28 2020-08-26 8.750 93,600 +3,000 0.02% 819,000
2020-08-27 2020-08-25 8.800 90,600 -19,200 0.02% 797,280
2020-08-26 2020-08-24 8.650 109,800 -17,100 0.03% 949,770
2020-08-25 2020-08-21 8.350 126,900 +1,500 0.03% 1,059,615
2020-08-24 2020-08-20 8.250 125,400 +6,600 0.03% 1,034,550
2020-08-18 2020-08-14 7.700 118,800 +1,000 0.03% 914,760
2020-08-17 2020-08-13 7.700 117,800 +1,000 0.03% 907,060
2020-08-14 2020-08-12 7.750 116,800 +17,100 0.03% 905,200
2020-08-13 2020-08-11 8.000 99,700 -7,600 0.03% 797,600
2020-08-11 2020-08-07 8.750 107,300 +7,000 0.03% 938,875
2020-08-10 2020-08-06 8.850 100,300 -15,700 0.03% 887,655
2020-08-07 2020-08-05 8.800 116,000 -31,500 0.03% 1,020,800
2020-08-06 2020-08-04 7.850 147,500 +12,000 0.04% 1,157,875
2020-08-05 2020-08-03 7.500 135,500 +17,100 0.03% 1,016,250
2020-07-27 2020-07-23 7.800 118,400 +2,900 0.03% 923,520
2020-07-24 2020-07-22 7.700 115,500 -550 0.03% 889,350
2020-07-20 2020-07-16 7.950 116,050 -10,000 0.03% 922,597
2020-07-17 2020-07-15 8.500 126,050 -5,400 0.03% 1,071,425
2020-07-15 2020-07-13 9.000 131,450 +2,700 0.03% 1,183,050
2020-07-14 2020-07-10 8.550 128,750 +17,800 0.03% 1,100,812
2020-07-13 2020-07-09 8.300 110,950 +2,000 0.03% 920,885
2020-07-10 2020-07-08 7.800 108,950 -9,500 0.03% 849,810
2020-07-07 2020-07-03 7.650 118,450 +19,500 0.03% 906,142
2020-07-06 2020-07-02 7.400 98,950 -2,500 0.03% 732,230
2020-06-30 2020-06-26 7.250 101,450 -7,500 0.03% 735,512
2020-06-29 2020-06-24 7.150 108,950 +5,500 0.03% 778,992
2020-06-24 2020-06-22 6.550 103,450 -1,000 0.03% 677,597
2020-06-23 2020-06-19 6.600 104,450 -7,800 0.03% 689,370
2020-06-22 2020-06-18 6.750 112,250 -5,000 0.03% 757,687
2020-06-18 2020-06-16 6.700 117,250 +7,800 0.03% 785,575
2020-06-15 2020-06-11 6.450 109,450 +2,000 0.03% 705,952
2020-06-11 2020-06-09 6.200 107,450 -5,000 0.03% 666,190
2020-06-04 2020-06-02 6.000 112,450 -3,000 0.03% 674,700
2020-06-03 2020-06-01 6.100 115,450 -1,600 0.03% 704,245
2020-06-02 2020-05-29 6.150 117,050 -12,000 0.03% 719,857
2020-06-01 2020-05-28 6.350 129,050 +14,750 0.03% 819,467
2020-05-29 2020-05-27 6.100 114,300 +2,000 0.03% 697,230
2020-05-28 2020-05-26 5.800 112,300 +14,200 0.03% 651,340
2020-05-27 2020-05-25 5.800 98,100 -2,000 0.02% 568,980
2020-05-26 2020-05-22 5.850 100,100 +4,000 0.03% 585,585
2020-05-22 2020-05-20 5.750 96,100 +9,000 0.02% 552,575
2020-05-14 2020-05-12 5.800 87,100 -2,000 0.02% 505,180
2020-05-11 2020-05-07 5.700 89,100 -9,000 0.02% 507,870
2020-05-08 2020-05-06 5.750 98,100 -4,000 0.02% 564,075
2020-04-29 2020-04-27 5.550 102,100 -4,000 0.03% 566,655
2020-04-28 2020-04-24 5.600 106,100 -5,000 0.03% 594,160
2020-04-23 2020-04-21 5.650 111,100 -2,000 0.03% 627,715
2020-04-20 2020-04-16 5.750 113,100 -50 0.03% 650,325
2020-04-07 2020-04-03 6.000 113,150 -62,000 0.03% 678,900
2020-04-06 2020-04-02 5.950 175,150 +17,700 0.04% 1,042,142
2020-04-03 2020-04-01 5.950 157,450 -11,550 0.04% 936,827
2020-04-02 2020-03-31 6.000 169,000 -100,900 0.04% 1,014,000
2020-04-01 2020-03-30 6.000 269,900 +75,850 0.07% 1,619,400
2020-03-31 2020-03-27 5.950 194,050 +95,200 0.05% 1,154,597
2020-03-27 2020-03-25 5.800 98,850 -22,400 0.03% 573,330
2020-03-25 2020-03-23 5.650 121,250 +2,000 0.03% 685,062
2020-03-20 2020-03-18 5.950 119,250 -8,000 0.03% 709,537
2020-03-19 2020-03-17 6.250 127,250 +28,900 0.03% 795,312
2020-03-18 2020-03-16 6.000 98,350 -15,200 0.02% 590,100
2020-03-17 2020-03-13 6.500 113,550 -84,000 0.03% 738,075
2020-03-16 2020-03-12 7.100 197,550 -159,200 0.05% 1,402,605
2020-03-13 2020-03-11 7.850 356,750 +184,700 0.09% 2,800,487
2020-03-10 2020-03-06 6.000 172,050 -2,000 0.04% 1,032,300
2020-03-09 2020-03-05 6.100 174,050 -2,000 0.04% 1,061,705
2020-03-04 2020-03-02 6.300 176,050 +40,000 0.04% 1,109,115
2020-03-03 2020-02-28 6.350 136,050 +6,000 0.03% 863,917
2020-02-28 2020-02-26 6.700 130,050 +8,000 0.03% 871,335
2020-02-27 2020-02-25 6.650 122,050 +12,250 0.03% 811,632
2020-02-26 2020-02-24 6.950 109,800 -2,650 0.03% 763,110
2020-02-25 2020-02-21 7.150 112,450 +2,200 0.03% 804,017
2020-02-24 2020-02-20 7.100 110,250 +6,000 0.03% 782,775
2020-02-20 2020-02-18 7.150 104,250 +2,000 0.03% 745,387
2020-02-19 2020-02-17 7.200 102,250 +2,000 0.03% 736,200
2020-02-14 2020-02-12 7.300 100,250 +4,000 0.03% 731,825
2020-02-13 2020-02-11 7.350 96,250 +2,000 0.02% 707,437
2020-02-12 2020-02-10 7.350 94,250 +2,000 0.02% 692,737
2020-02-11 2020-02-07 7.500 92,250 +1,900 0.02% 691,875
2020-02-10 2020-02-06 7.600 90,350 +4,000 0.02% 686,660
2020-02-07 2020-02-05 7.650 86,350 -50 0.02% 660,577
2020-02-06 2020-02-04 7.700 86,400 +50 0.02% 665,280
2020-01-30 2020-01-24 8.100 86,350 +8,500 0.02% 699,435
2020-01-23 2020-01-21 8.300 77,850 -2,650 0.02% 646,155
2020-01-22 2020-01-20 8.450 80,500 -2,000 0.02% 680,225
2020-01-21 2020-01-17 8.450 82,500 -44,500 0.02% 697,125
2020-01-10 2020-01-08 8.750 127,000 -4,000 0.03% 1,111,250
2020-01-09 2020-01-07 9.000 131,000 +4,000 0.03% 1,179,000
2020-01-07 2020-01-03 9.000 127,000 -2,000 0.03% 1,143,000
2020-01-03 2019-12-31 9.000 129,000 +2,000 0.03% 1,161,000
2020-01-02 2019-12-27 8.850 127,000 +10,000 0.03% 1,123,950
2019-12-30 2019-12-24 8.700 117,000 -2,000 0.03% 1,017,900
2019-12-27 2019-12-20 8.500 119,000 -750 0.03% 1,011,500
2019-12-23 2019-12-19 8.500 119,750 +600 0.03% 1,017,875
2019-12-20 2019-12-18 8.650 119,150 +3,050 0.03% 1,030,647
2019-12-19 2019-12-17 8.700 116,100 -11,550 0.03% 1,010,070
2019-12-18 2019-12-16 8.750 127,650 +5,600 0.03% 1,116,937
2019-12-13 2019-12-11 8.850 122,050 +50 0.03% 1,080,142
2019-12-12 2019-12-10 8.950 122,000 -2,000 0.03% 1,091,900
2019-12-11 2019-12-09 8.800 124,000 +6,600 0.03% 1,091,200
2019-12-10 2019-12-06 8.750 117,400 -800 0.03% 1,027,250
2019-12-09 2019-12-05 8.550 118,200 -50 0.03% 1,010,610
2019-12-06 2019-12-04 8.400 118,250 -3,500 0.03% 993,300
2019-12-05 2019-12-03 8.250 121,750 -600 0.03% 1,004,438
2019-12-04 2019-12-02 8.200 122,350 +400 0.03% 1,003,270
2019-12-03 2019-11-29 8.800 121,950 -50 0.03% 1,073,160
2019-11-28 2019-11-26 9.500 122,000 -1,000 0.03% 1,159,000
2019-11-27 2019-11-25 9.150 123,000 +600 0.03% 1,125,450
2019-11-25 2019-11-21 9.400 122,400 -550 0.03% 1,150,560
2019-11-22 2019-11-20 9.400 122,950 -50 0.03% 1,155,730
2019-11-21 2019-11-19 9.500 123,000 +5,000 0.03% 1,168,500
2019-11-19 2019-11-15 9.600 118,000 -600 0.03% 1,132,800
2019-11-18 2019-11-14 9.700 118,600 -2,000 0.03% 1,150,420
2019-11-14 2019-11-12 9.900 120,600 -3,000 0.03% 1,193,940
2019-11-13 2019-11-11 9.950 123,600 -500 0.03% 1,229,820
2019-11-12 2019-11-08 9.900 124,100 -2,500 0.03% 1,228,590
2019-11-11 2019-11-07 9.950 126,600 +800 0.03% 1,259,670
2019-11-07 2019-11-05 9.850 125,800 -3,000 0.03% 1,239,130
2019-11-05 2019-11-01 10.000 128,800 -2,050 0.03% 1,288,000
2019-11-04 2019-10-31 9.900 130,850 +3,100 0.03% 1,295,415
2019-11-01 2019-10-30 10.000 127,750 +3,000 0.03% 1,277,500
2019-10-31 2019-10-29 9.950 124,750 +2,000 0.03% 1,241,262
2019-10-30 2019-10-28 9.900 122,750 +2,050 0.03% 1,215,225
2019-10-24 2019-10-22 10.100 120,700 -800 0.03% 1,219,070
2019-10-23 2019-10-21 10.100 121,500 -1,050 0.03% 1,227,150
2019-10-21 2019-10-17 10.400 122,550 -5,200 0.03% 1,274,520
2019-10-18 2019-10-16 10.350 127,750 +2,000 0.03% 1,322,212
2019-10-17 2019-10-15 10.450 125,750 +6,600 0.03% 1,314,087
2019-10-16 2019-10-14 10.300 119,150 +1,400 0.03% 1,227,245
2019-10-15 2019-10-11 10.750 117,750 +350 0.03% 1,265,812
2019-10-14 2019-10-10 10.250 117,400 -2,000 0.03% 1,203,350
2019-10-11 2019-10-09 10.450 119,400 -10,600 0.03% 1,247,730
2019-10-10 2019-10-08 10.900 130,000 -4,400 0.03% 1,417,000
2019-10-09 2019-10-04 10.950 134,400 +8,400 0.03% 1,471,680
2019-10-04 2019-10-02 11.500 126,000 +53,900 0.03% 1,449,000
2019-10-03 2019-09-30 12.750 72,100 +7,850 0.02% 919,275
2019-10-02 2019-09-27 13.500 64,250 -66,150 0.02% 867,375
2019-09-30 2019-09-26 10.500 130,400 -2,050 0.03% 1,369,200
2019-09-27 2019-09-25 10.500 132,450 +4,000 0.03% 1,390,725
2019-09-26 2019-09-24 10.600 128,450 +7,400 0.03% 1,361,570
2019-09-25 2019-09-23 10.050 121,050 +1,400 0.03% 1,216,552
2019-09-24 2019-09-20 9.950 119,650 -5,400 0.03% 1,190,518
2019-09-18 2019-09-16 10.350 125,050 +6,950 0.03% 1,294,267
2019-09-17 2019-09-13 10.250 118,100 -2,400 0.03% 1,210,525
2019-09-16 2019-09-12 10.300 120,500 -850 0.03% 1,241,150
2019-09-13 2019-09-11 10.250 121,350 +69,500 0.03% 1,243,837
2019-09-12 2019-09-10 10.500 51,850 +1,000 0.01% 544,425
2019-09-11 2019-09-09 10.350 50,850 +2,000 0.01% 526,297
2019-09-06 2019-09-04 10.450 48,850 +200 0.01% 510,482
2019-09-05 2019-09-03 10.500 48,650 +1,000 0.01% 510,825
2019-09-04 2019-09-02 10.300 47,650 -400 0.01% 490,795
2019-09-03 2019-08-30 10.450 48,050 -1,350 0.01% 502,122
2019-08-30 2019-08-28 10.450 49,400 -700 0.01% 516,230
2019-08-29 2019-08-27 10.350 50,100 +7,150 0.01% 518,535
2019-08-27 2019-08-23 11.550 42,950 -7,000 0.01% 496,072
2019-08-26 2019-08-22 11.250 49,950 +7,200 0.01% 561,937
2019-08-22 2019-08-20 10.450 42,750 -4,700 0.01% 446,737
2019-08-21 2019-08-19 11.300 47,450 +5,400 0.01% 536,185
2019-08-19 2019-08-15 12.500 42,050 -500 0.01% 525,625
2019-08-16 2019-08-14 12.500 42,550 -50 0.01% 531,875
2019-08-15 2019-08-13 12.450 42,600 -2,900 0.01% 530,370
2019-08-14 2019-08-12 13.250 45,500 -1,150 0.01% 602,875
2019-08-13 2019-08-09 13.250 46,650 -6,500 0.01% 618,112
2019-08-12 2019-08-08 15.250 53,150 +4,450 0.01% 810,537
2019-08-09 2019-08-07 11.550 48,700 -20,000 0.01% 562,485
2019-08-08 2019-08-06 11.750 68,700 +22,000 0.02% 807,225
2019-08-07 2019-08-05 12.500 46,700 +5,000 0.01% 583,750
2019-08-05 2019-08-01 14.250 41,700 -20,000 0.01% 594,225
2019-08-02 2019-07-31 14.000 61,700 +19,000 0.02% 863,800
2019-08-01 2019-07-30 14.750 42,700 -20,500 0.01% 629,825
2019-07-30 2019-07-26 15.250 63,200 -16,000 0.02% 963,800
2019-07-29 2019-07-25 15.250 79,200 -1,000 0.02% 1,207,800
2019-07-25 2019-07-23 15.000 80,200 -2,000 0.02% 1,203,000
2019-07-24 2019-07-22 15.750 82,200 +1,200 0.02% 1,294,650
2019-07-23 2019-07-19 15.750 81,000 +2,000 0.02% 1,275,750
2019-07-22 2019-07-18 15.250 79,000 +4,750 0.02% 1,204,750
2019-07-19 2019-07-17 15.250 74,250 -28,200 0.02% 1,132,312
2019-07-18 2019-07-16 15.750 102,450 +56,250 0.03% 1,613,587
2019-07-17 2019-07-15 14.750 46,200 -18,000 0.01% 681,450
2019-07-16 2019-07-12 15.000 64,200 +20,000 0.02% 963,000
2019-07-15 2019-07-11 14.750 44,200 -4,000 0.01% 651,950
2019-07-12 2019-07-10 15.500 48,200 -95,200 0.01% 747,100
2019-07-11 2019-07-09 14.750 143,400 +110,100 0.04% 2,115,150
2019-07-10 2019-07-08 13.500 33,300 -2,300 0.01% 449,550
2019-07-09 2019-07-05 12.450 35,600 +4,600 0.01% 443,220
2019-07-08 2019-07-04 15.000 31,000 +3,300 0.01% 465,000
2019-07-05 2019-07-03 18.000 27,700 -500 0.01% 498,600
2019-07-04 2019-07-02 21.750 28,200 -2,850 0.01% 613,350
2019-07-03 2019-06-28 24.250 31,050 -200 0.01% 752,962
2019-07-02 2019-06-27 22.500 31,250 -250 0.01% 703,125
2019-06-28 2019-06-26 22.000 31,500 -1,000 0.01% 693,000
2019-06-26 2019-06-24 23.250 32,500 +3,600 0.01% 755,625
2019-06-25 2019-06-21 24.750 28,900 -20,300 0.01% 715,275
2019-06-24 2019-06-20 25.500 49,200 +20,050 0.01% 1,254,600
2019-06-21 2019-06-19 26.000 29,150 -150 0.01% 757,900
2019-06-20 2019-06-18 25.500 29,300 +4,400 0.01% 747,150
2019-06-19 2019-06-17 24.750 24,900 +200 0.01% 616,275
2019-06-18 2019-06-14 27.000 24,700 -100 0.01% 666,900
2019-06-17 2019-06-13 28.000 24,800 -2,800 0.01% 694,400
2019-06-14 2019-06-12 28.000 27,600 -11,100 0.01% 772,800
2019-06-13 2019-06-11 28.000 38,700 +14,400 0.01% 1,083,600
2019-06-11 2019-06-06 32.000 24,300 +400 0.01% 777,600
2019-06-05 2019-06-03 33.000 23,900 -2,000 0.01% 788,700
2019-06-04 2019-05-31 36.500 25,900 +2,000 0.01% 945,350
2019-06-03 2019-05-30 41.500 23,900 -850 0.01% 991,850
2019-05-31 2019-05-29 41.500 24,750 +250 0.01% 1,027,125
2019-05-30 2019-05-28 44.500 24,500 -2,000 0.01% 1,090,250
2019-05-29 2019-05-27 40.500 26,500 +600 0.01% 1,073,250
2019-05-27 2019-05-23 43.000 25,900 -800 0.01% 1,113,700
2019-05-24 2019-05-22 43.500 26,700 +600 0.01% 1,161,450
2019-05-23 2019-05-21 41.500 26,100 +800 0.01% 1,083,150
2019-05-21 2019-05-17 39.000 25,300 +2,000 0.01% 986,700
2019-05-14 2019-05-09 38.500 23,300 -100 0.01% 897,050
2019-05-08 2019-05-06 41.500 23,400 -800 0.01% 971,100
2019-05-07 2019-05-03 43.500 24,200 -1,600 0.01% 1,052,700
2019-05-06 2019-05-02 45.000 25,800 +2,400 0.01% 1,161,000
2019-05-02 2019-04-29 44.000 23,400 -15,850 0.01% 1,029,600
2019-04-30 2019-04-26 42.500 39,250 +8,450 0.01% 1,668,125
2019-04-29 2019-04-25 42.000 30,800 -5,050 0.01% 1,293,600
2019-04-26 2019-04-24 43.500 35,850 +10,700 0.01% 1,559,475
2019-04-24 2019-04-18 46.500 25,150 -200 0.01% 1,169,475
2019-04-23 2019-04-17 46.500 25,350 -4,000 0.01% 1,178,775
2019-04-18 2019-04-16 47.500 29,350 -100 0.01% 1,394,125
2019-04-12 2019-04-10 49.000 29,450 +100 0.01% 1,443,050
2019-04-11 2019-04-09 50.000 29,350 -200 0.01% 1,467,500
2019-04-10 2019-04-08 50.000 29,550 -600 0.01% 1,477,500
2019-04-09 2019-04-04 51.000 30,150 +600 0.01% 1,537,650
2019-04-03 2019-04-01 51.000 29,550 -3,500 0.01% 1,507,050
2019-04-02 2019-03-29 52.500 33,050 +50 0.01% 1,735,125
2019-04-01 2019-03-28 52.000 33,000 +4,050 0.01% 1,716,000
2019-03-29 2019-03-27 47.000 28,950 +3,050 0.01% 1,360,650
2019-03-28 2019-03-26 42.500 25,900 -2,500 0.01% 1,100,750
2019-03-27 2019-03-25 41.500 28,400 -9,050 0.01% 1,178,600
2019-03-26 2019-03-22 49.000 37,450 -100 0.01% 1,835,050
2019-03-25 2019-03-21 44.500 37,550 +1,050 0.01% 1,670,975
2019-03-22 2019-03-20 48.000 36,500 +1,800 0.01% 1,752,000
2019-03-18 2019-03-14 60.500 34,700 -400 0.01% 2,099,350
2019-03-15 2019-03-13 60.500 35,100 +200 0.01% 2,123,550
2019-03-13 2019-03-11 61.500 34,900 +200 0.01% 2,146,350
2019-03-12 2019-03-08 66.000 34,700 +1,400 0.01% 2,290,200
2019-03-11 2019-03-07 70.500 33,300 +1,400 0.01% 2,347,650
2019-03-08 2019-03-06 72.500 31,900 +200 0.01% 2,312,750
2019-02-27 2019-02-25 80.000 31,700 +1,400 0.01% 2,536,000
2019-02-26 2019-02-22 78.000 30,300 +3,000 0.01% 2,363,400
2019-02-21 2019-02-19 75.500 27,300 +1,000 0.01% 2,061,150
2019-02-20 2019-02-18 77.500 26,300 -100 0.01% 2,038,250
2019-02-19 2019-02-15 77.500 26,400 -350 0.01% 2,046,000
2019-02-18 2019-02-14 79.500 26,750 +2,700 0.01% 2,126,625
2019-02-15 2019-02-13 82.500 24,050 +2,000 0.01% 1,984,125
2019-02-14 2019-02-12 84.000 22,050 +1,000 0.01% 1,852,200
2019-02-12 2019-02-08 92.000 21,050 +350 0.01% 1,936,600
2019-02-11 2019-02-04 90.000 20,700 +200 0.01% 1,863,000
2019-02-08 2019-01-31 89.000 20,500 -6,600 0.01% 1,824,500
2019-02-01 2019-01-30 83.000 27,100 -2,200 0.01% 2,249,300
2019-01-31 2019-01-29 81.500 29,300 +5,000 0.01% 2,387,950
2019-01-29 2019-01-25 94.000 24,300 -300 0.01% 2,284,200
2019-01-25 2019-01-23 93.000 24,600 +550 0.01% 2,287,800
2019-01-24 2019-01-22 90.500 24,050 +2,000 0.01% 2,176,525
2019-01-23 2019-01-21 85.000 22,050 +5,050 0.01% 1,874,250
2019-01-21 2019-01-17 75.000 17,000 +700 0.00% 1,275,000
2019-01-18 2019-01-16 73.000 16,300 +700 0.00% 1,189,900
2019-01-16 2019-01-14 65.000 15,600 +50 0.00% 1,014,000
2019-01-14 2019-01-10 65.500 15,550 -400 0.00% 1,018,525
2019-01-10 2019-01-08 70.000 15,950 -2,600 0.00% 1,116,500
2019-01-09 2019-01-07 71.000 18,550 -1,650 0.00% 1,317,050
2019-01-08 2019-01-04 71.500 20,200 +2,550 0.01% 1,444,300
2019-01-04 2019-01-02 82.000 17,650 +5,600 0.00% 1,447,300
2019-01-03 2018-12-31 90.000 12,050 -700 0.00% 1,084,500
2018-12-28 2018-12-24 103.500 12,750 -8,200 0.00% 1,319,625
2018-12-27 2018-12-20 107.500 20,950 +6,900 0.01% 2,252,125
2018-12-21 2018-12-19 111.500 14,050 -1,200 0.00% 1,566,575
2018-12-20 2018-12-18 113.500 15,250 +3,000 0.00% 1,730,875
2018-12-18 2018-12-14 128.000 12,250 -50 0.00% 1,568,000
2018-12-17 2018-12-13 126.000 12,300 -600 0.00% 1,549,800
2018-12-14 2018-12-12 115.000 12,900 -2,250 0.00% 1,483,500
2018-12-13 2018-12-11 127.000 15,150 -850 0.00% 1,924,050
2018-12-12 2018-12-10 133.000 16,000 +2,900 0.00% 2,128,000
2018-12-11 2018-12-07 138.000 13,100 +100 0.00% 1,807,800
2018-12-10 2018-12-06 140.000 13,000 +500 0.00% 1,820,000
2018-12-07 2018-12-05 144.000 12,500 +900 0.00% 1,800,000
2018-12-06 2018-12-04 149.000 11,600 -1,000 0.00% 1,728,400
2018-12-03 2018-11-29 147.500 12,600 -1,000 0.00% 1,858,500
2018-10-26 2018-10-24 154.000 13,600 +2,000 0.00% 2,094,400
2018-10-23 2018-10-19 155.000 11,600 -50 0.00% 1,798,000
2018-10-16 2018-10-12 162.000 11,650 -150 0.00% 1,887,300
2018-10-15 2018-10-11 154.500 11,800 -250 0.00% 1,823,100
2018-10-12 2018-10-10 156.000 12,050 +250 0.00% 1,879,800
2018-10-10 2018-10-08 164.000 11,800 -8,050 0.00% 1,935,200
2018-10-09 2018-10-05 176.500 19,850 +50 0.01% 3,503,525
2018-10-05 2018-10-03 178.500 19,800 +100 0.01% 3,534,300
2018-10-04 2018-10-02 180.000 19,700 +6,000 0.00% 3,546,000
2018-10-03 2018-09-28 188.000 13,700 -150 0.00% 2,575,600
2018-10-02 2018-09-27 175.500 13,850 -8,000 0.00% 2,430,675
2018-09-28 2018-09-26 186.500 21,850 -2,750 0.01% 4,075,025
2018-09-27 2018-09-24 185.000 24,600 -50 0.01% 4,551,000
2018-09-24 2018-09-20 178.000 24,650 -250 0.01% 4,387,700
2018-09-21 2018-09-19 173.000 24,900 +6,000 0.01% 4,307,700
2018-09-20 2018-09-18 171.000 18,900 -200 0.00% 3,231,900
2018-09-19 2018-09-17 170.500 19,100 +200 0.00% 3,256,550
2018-09-18 2018-09-14 179.000 18,900 +3,950 0.00% 3,383,100
2018-09-12 2018-09-10 158.000 14,950 +1,200 0.00% 2,362,100
2018-09-11 2018-09-07 158.500 13,750 +50 0.00% 2,179,375
2018-09-03 2018-08-30 164.000 13,700 +800 0.00% 2,246,800
2018-08-30 2018-08-28 158.000 12,900 -1,000 0.00% 2,038,200
2018-08-29 2018-08-27 155.000 13,900 +1,000 0.00% 2,154,500
2018-08-24 2018-08-22 155.500 12,900 -200 0.00% 2,005,950
2018-08-23 2018-08-21 152.000 13,100 -100 0.00% 1,991,200
2018-08-17 2018-08-15 160.000 13,200 +50 0.00% 2,112,000
2018-08-15 2018-08-13 163.000 13,150 -2,150 0.00% 2,143,450
2018-08-13 2018-08-09 167.000 15,300 +2,150 0.00% 2,555,100
2018-08-09 2018-08-07 163.500 13,150 -150 0.00% 2,150,025
2018-08-06 2018-08-02 154.000 13,300 +50 0.00% 2,048,200
2018-08-03 2018-08-01 164.500 13,250 +50 0.00% 2,179,625
2018-08-01 2018-07-30 167.500 13,200 +50 0.00% 2,211,000
2018-07-31 2018-07-27 174.000 13,150 +100 0.00% 2,288,100
2018-07-26 2018-07-24 181.000 13,050 -4,000 0.00% 2,362,050
2018-07-23 2018-07-19 181.500 17,050 +50 0.00% 3,094,575
2018-07-19 2018-07-17 180.000 17,000 -1,950 0.00% 3,060,000
2018-07-18 2018-07-16 180.500 18,950 +6,000 0.00% 3,420,475
2018-07-17 2018-07-13 181.000 12,950 -3,000 0.00% 2,343,950
2018-07-16 2018-07-12 175.500 15,950 +50 0.00% 2,799,225
2018-07-11 2018-07-09 176.500 15,900 -3,000 0.00% 2,806,350
2018-07-10 2018-07-06 174.000 18,900 +6,000 0.00% 3,288,600
2018-07-09 2018-07-05 175.500 12,900 +50 0.00% 2,263,950
2018-07-06 2018-07-04 178.500 12,850 +50 0.00% 2,293,725
2018-07-05 2018-07-03 180.000 12,800 +50 0.00% 2,304,000
2018-07-04 2018-06-29 194.000 12,750 -6,100 0.00% 2,473,500
2018-07-03 2018-06-28 187.000 18,850 +6,100 0.00% 3,524,950
2018-06-01 2018-05-30 192.500 12,750 -350 0.00% 2,454,375
2018-05-29 2018-05-25 193.062 13,100 -64 0.00% 2,529,118
2018-05-21 2018-05-17 181.618 13,164 -201 0.00% 2,390,819
2018-05-17 2018-05-15 181.618 13,365 +101 0.00% 2,427,325
2018-05-16 2018-05-14 184.106 13,264 +100 0.00% 2,441,981
2018-05-11 2018-05-09 185.101 13,164 -100 0.00% 2,436,671
2018-05-09 2018-05-07 184.106 13,264 +100 0.00% 2,441,981
2018-05-08 2018-05-04 189.082 13,164 -100 0.00% 2,489,072
2018-05-07 2018-05-03 188.584 13,264 -101 0.00% 2,501,380
2018-05-04 2018-05-02 192.565 13,365 +252 0.00% 2,573,629
2018-05-02 2018-04-27 205.004 13,113 -252 0.00% 2,688,223
2018-04-30 2018-04-26 204.009 13,365 +453 0.00% 2,726,584
2018-04-26 2018-04-24 191.072 12,912 +50 0.00% 2,467,123
2018-04-24 2018-04-20 191.570 12,862 -151 0.00% 2,463,969
2018-04-23 2018-04-19 191.072 13,013 +201 0.00% 2,486,421
2018-04-12 2018-04-10 206.995 12,812 +201 0.00% 2,652,017
2018-04-09 2018-04-04 215.454 12,611 -352 0.00% 2,717,086
2018-04-04 2018-03-29 216.449 12,963 -1,306 0.00% 2,805,826
2018-03-29 2018-03-27 194.555 14,269 -1,206 0.00% 2,776,108
2018-03-28 2018-03-26 194.058 15,475 +201 0.00% 3,003,041
2018-03-27 2018-03-23 196.546 15,274 -50 0.00% 3,002,036
2018-03-22 2018-03-20 197.043 15,324 -101 0.00% 3,019,488
2018-03-21 2018-03-19 196.546 15,425 -100 0.00% 3,031,714
2018-03-20 2018-03-16 198.536 15,525 -301 0.00% 3,082,269
2018-03-19 2018-03-15 197.541 15,826 +100 0.00% 3,126,279
2018-03-16 2018-03-14 199.531 15,726 -100 0.00% 3,137,825
2018-03-15 2018-03-13 206.000 15,826 +200 0.00% 3,260,149
2018-03-14 2018-03-12 207.990 15,626 -301 0.00% 3,250,051
2018-03-13 2018-03-09 206.995 15,927 +1,105 0.00% 3,296,805
2018-03-12 2018-03-08 207.492 14,822 +352 0.00% 3,075,451
2018-03-07 2018-03-05 205.502 14,470 +101 0.00% 2,973,614
2018-03-06 2018-03-02 207.492 14,369 -302 0.00% 2,981,457
2018-03-05 2018-03-01 208.985 14,671 +1,407 0.00% 3,066,020
2018-03-02 2018-02-28 218.937 13,264 -402 0.00% 2,903,977
2018-03-01 2018-02-27 214.459 13,666 +201 0.00% 2,930,790
2018-02-28 2018-02-26 194.058 13,465 -151 0.00% 2,612,985
2018-02-27 2018-02-23 190.077 13,616 -201 0.00% 2,588,087
2018-02-26 2018-02-22 188.584 13,817 -201 0.00% 2,605,667
2018-02-23 2018-02-21 189.579 14,018 +603 0.00% 2,657,523
2018-02-22 2018-02-20 188.584 13,415 -201 0.00% 2,529,857
2018-02-21 2018-02-15 187.091 13,616 +50 0.00% 2,547,437
2018-02-20 2018-02-13 181.120 13,566 -201 0.00% 2,457,079
2018-02-12 2018-02-08 179.130 13,767 -201 0.00% 2,466,084
2018-02-09 2018-02-07 179.130 13,968 -3,115 0.00% 2,502,089
2018-02-08 2018-02-06 178.135 17,083 -1,507 0.00% 3,043,079
2018-02-07 2018-02-05 179.130 18,590 +402 0.00% 3,330,028
2018-02-06 2018-02-02 180.125 18,188 +4,723 0.00% 3,276,118
2018-02-05 2018-02-01 179.130 13,465 -503 0.00% 2,411,986
2018-02-02 2018-01-31 183.608 13,968 +503 0.00% 2,564,641
2018-02-01 2018-01-30 187.091 13,465 -402 0.00% 2,519,186
2018-01-31 2018-01-29 195.550 13,867 +201 0.00% 2,711,696
2018-01-30 2018-01-26 204.507 13,666 +201 0.00% 2,794,790
2018-01-29 2018-01-25 206.497 13,465 -101 0.00% 2,780,484
2018-01-26 2018-01-24 216.946 13,566 +101 0.00% 2,943,095
2018-01-25 2018-01-23 223.913 13,465 -1,156 0.00% 3,014,983
2018-01-24 2018-01-22 233.864 14,621 -25,925 0.00% 3,419,329
2018-01-23 2018-01-19 210.478 40,546 +7,989 0.01% 8,534,035
2018-01-19 2018-01-17 179.628 32,557 +251 0.01% 5,848,138
2018-01-17 2018-01-15 175.149 32,306 -854 0.01% 5,658,377
2018-01-15 2018-01-11 176.145 33,160 -201 0.01% 5,840,954
2018-01-10 2018-01-08 177.637 33,361 -151 0.01% 5,926,159
2018-01-08 2018-01-04 178.135 33,512 -201 0.01% 5,969,657
2018-01-05 2018-01-03 178.135 33,713 -201 0.01% 6,005,462
2018-01-04 2018-01-02 179.628 33,914 -352 0.01% 6,091,892
2018-01-03 2017-12-29 179.130 34,266 -653 0.01% 6,138,071
2018-01-02 2017-12-28 171.169 34,919 -201 0.01% 5,977,041
2017-12-29 2017-12-27 165.695 35,120 -301 0.01% 5,819,220
2017-12-28 2017-12-22 161.217 35,421 +502 0.01% 5,710,470
2017-12-18 2017-12-14 157.734 34,919 +101 0.01% 5,507,913
2017-12-08 2017-12-06 153.256 34,818 -201 0.01% 5,336,058
2017-12-06 2017-12-04 158.232 35,019 +1,206 0.01% 5,541,111
2017-11-30 2017-11-28 165.198 33,813 +854 0.01% 5,585,831
2017-11-07 2017-11-03 167.188 32,959 -1,206 0.01% 5,510,352
2017-11-06 2017-11-02 168.681 34,165 +1,206 0.01% 5,762,980
2017-10-26 2017-10-24 159.724 32,959 -402 0.01% 5,264,354
2017-10-23 2017-10-19 161.715 33,361 -3,819 0.01% 5,394,963
2017-10-20 2017-10-18 162.710 37,180 +2,010 0.01% 6,049,551
2017-10-18 2017-10-16 164.203 35,170 -603 0.01% 5,775,004
2017-10-13 2017-10-11 165.198 35,773 +1,507 0.01% 5,909,619
2017-10-12 2017-10-10 167.188 34,266 +201 0.01% 5,728,866
2017-10-11 2017-10-09 166.690 34,065 -1,105 0.01% 5,678,311
2017-10-10 2017-10-06 168.183 35,170 +1,206 0.01% 5,915,005
2017-10-09 2017-10-04 167.188 33,964 -3,165 0.01% 5,678,376
2017-10-06 2017-10-03 167.686 37,129 -1,809 0.01% 6,226,001
2017-10-04 2017-09-29 169.178 38,938 +5,627 0.01% 6,587,469
2017-09-01 2017-08-30 156.241 33,311 -2,010 0.01% 5,204,552
2017-08-31 2017-08-29 156.241 35,321 -4,019 0.01% 5,518,597
2017-08-29 2017-08-25 157.236 39,340 +1,256 0.01% 6,185,680
2017-08-28 2017-08-24 157.734 38,084 +3,015 0.01% 6,007,141
2017-08-25 2017-08-22 157.734 35,069 +1,004 0.01% 5,531,573
2017-08-15 2017-08-11 156.241 34,065 -1,105 0.01% 5,322,358
2017-07-28 2017-07-26 154.251 35,170 -904 0.01% 5,425,004
2017-07-25 2017-07-21 156.241 36,074 +1,105 0.01% 5,636,246
2017-07-06 2017-07-04 154.748 34,969 -1,105 0.01% 5,411,400
2017-07-04 2017-06-30 155.246 36,074 -201 0.01% 5,600,347
2017-07-03 2017-06-29 155.744 36,275 +1,005 0.01% 5,649,601
2017-06-30 2017-06-28 156.241 35,270 -3,417 0.01% 5,510,628
2017-06-29 2017-06-27 156.241 38,687 +3,417 0.01% 6,044,505
2017-06-21 2017-06-19 158.232 35,270 +201 0.01% 5,580,827
2017-06-19 2017-06-15 157.734 35,069 -352 0.01% 5,531,573
2017-06-14 2017-06-12 159.227 35,421 -4,170 0.01% 5,639,970
2017-06-12 2017-06-08 157.734 39,591 -201 0.01% 6,244,846
2017-06-09 2017-06-07 156.739 39,792 -1,206 0.01% 6,236,951
2017-06-07 2017-06-05 158.232 40,998 +703 0.01% 6,487,178
2017-06-06 2017-06-02 159.724 40,295 +6,029 0.01% 6,436,091
2017-06-05 2017-06-01 161.715 34,266 -10,048 0.01% 5,541,314
2017-06-02 2017-05-31 158.232 44,314 +10,048 0.01% 7,011,874
2017-06-01 2017-05-29 163.705 34,266 -201 0.01% 5,609,515
2017-05-29 2017-05-25 163.705 34,467 -351 0.01% 5,642,420
2017-05-24 2017-05-22 162.859 34,818 -503 0.01% 5,670,428
2017-05-23 2017-05-19 163.354 35,321 -3,314 0.01% 5,769,830
2017-05-22 2017-05-18 162.364 38,635 +3,030 0.01% 6,272,936
2017-05-19 2017-05-17 162.364 35,605 -1,566 0.01% 5,780,973
2017-05-18 2017-05-16 167.314 37,171 -12,424 0.01% 6,219,236
2017-05-17 2017-05-15 167.314 49,595 +9,091 0.01% 8,297,948
2017-05-16 2017-05-12 167.314 40,504 -6,465 0.01% 6,776,895
2017-05-15 2017-05-11 167.314 46,969 -5,151 0.01% 7,858,581
2017-05-12 2017-05-10 167.314 52,120 +13,687 0.01% 8,720,416
2017-05-11 2017-05-09 167.809 38,433 -3,738 0.01% 6,449,412
2017-05-10 2017-05-08 168.799 42,171 +152 0.01% 7,118,433
2017-05-09 2017-05-05 168.304 42,019 -14,444 0.01% 7,071,976
2017-05-08 2017-05-04 146.524 56,463 +2,525 0.01% 8,273,167
2017-04-27 2017-04-25 124.743 53,938 -303 0.01% 6,728,395
2017-04-26 2017-04-24 141.574 54,241 +252 0.01% 7,679,091
2017-04-24 2017-04-20 140.089 53,989 +556 0.01% 7,563,239
2017-04-21 2017-04-19 150.484 53,433 +202 0.01% 8,040,800
2017-04-19 2017-04-13 154.939 53,231 -404 0.01% 8,247,552
2017-04-06 2017-04-03 171.274 53,635 +253 0.01% 9,186,297
2017-04-05 2017-03-31 170.284 53,382 -4,546 0.01% 9,090,116
2017-03-31 2017-03-29 167.314 57,928 +253 0.01% 9,692,177
2017-03-29 2017-03-27 165.829 57,675 +808 0.01% 9,564,197
2017-03-28 2017-03-24 168.304 56,867 +202 0.01% 9,570,957
2017-03-27 2017-03-23 167.314 56,665 +50 0.01% 9,480,860
2017-03-24 2017-03-22 158.899 56,615 +1,414 0.01% 8,996,067
2017-03-22 2017-03-20 148.999 55,201 +253 0.01% 8,224,880
2017-03-17 2017-03-15 148.504 54,948 -404 0.01% 8,159,983
2017-03-15 2017-03-13 148.504 55,352 +404 0.01% 8,219,979
2017-03-10 2017-03-08 147.514 54,948 -808 0.01% 8,105,583
2017-03-09 2017-03-07 146.524 55,756 +808 0.01% 8,169,575
2017-03-08 2017-03-06 148.009 54,948 +404 0.01% 8,132,783
2017-03-06 2017-03-02 148.009 54,544 -606 0.01% 8,072,988
2017-03-03 2017-03-01 146.524 55,150 +454 0.01% 8,080,781
2017-02-24 2017-02-22 149.989 54,696 +354 0.01% 8,203,786
2017-02-23 2017-02-21 148.504 54,342 +707 0.01% 8,069,990
2017-02-17 2017-02-15 148.504 53,635 -505 0.01% 7,964,998
2017-02-15 2017-02-13 148.504 54,140 +505 0.01% 8,039,992
2017-02-14 2017-02-10 150.979 53,635 +101 0.01% 8,097,748
2017-02-02 2017-01-27 162.364 53,534 +202 0.01% 8,691,999
2017-01-26 2017-01-24 168.304 53,332 -404 0.01% 8,976,001
2017-01-23 2017-01-19 169.294 53,736 +202 0.01% 9,097,196
2017-01-19 2017-01-17 172.759 53,534 -253 0.01% 9,248,499
2017-01-18 2017-01-16 170.284 53,787 +253 0.01% 9,159,081
2017-01-16 2017-01-12 170.284 53,534 -202 0.01% 9,115,999
2017-01-11 2017-01-09 168.304 53,736 +202 0.01% 9,043,996
2017-01-09 2017-01-05 173.254 53,534 +202 0.01% 9,274,999
2017-01-05 2017-01-03 177.214 53,332 -303 0.01% 9,451,201
2016-12-30 2016-12-28 171.274 53,635 -202 0.01% 9,186,297
2016-12-29 2016-12-23 169.789 53,837 +202 0.01% 9,140,945
2016-12-28 2016-12-22 169.789 53,635 +202 0.01% 9,106,647
2016-12-22 2016-12-20 171.769 53,433 +51 0.01% 9,178,150
2016-12-21 2016-12-19 172.759 53,382 -1,314 0.01% 9,222,239
2016-12-20 2016-12-16 174.739 54,696 -151 0.01% 9,557,546
2016-12-19 2016-12-15 175.729 54,847 -404 0.01% 9,638,231
2016-12-16 2016-12-14 174.739 55,251 +202 0.01% 9,654,526
2016-12-15 2016-12-13 167.314 55,049 +1,161 0.01% 9,210,480
2016-12-14 2016-12-12 149.989 53,888 +2,627 0.01% 8,082,595
2016-12-13 2016-12-09 134.148 51,261 -4,748 0.01% 6,876,580
2016-12-12 2016-12-08 157.909 56,009 -4,444 0.01% 8,844,324
2016-12-08 2016-12-06 172.759 60,453 -404 0.02% 10,443,821
2016-12-07 2016-12-05 174.244 60,857 +101 0.02% 10,603,990
2016-12-06 2016-12-02 178.204 60,756 +2,424 0.02% 10,826,991
2016-12-05 2016-12-01 181.175 58,332 -2,374 0.01% 10,568,274
2016-12-01 2016-11-29 211.370 60,706 -202 0.02% 12,831,446
2016-11-30 2016-11-28 207.410 60,908 +57,625 0.02% 12,632,941
2016-11-29 2016-11-25 203.945 3,283 +202 0.00% 669,552
2016-11-28 2016-11-24 199.490 3,081 -353 0.00% 614,629
2016-11-24 2016-11-22 210.380 3,434 +404 0.00% 722,446
2016-11-23 2016-11-21 221.271 3,030 +404 0.00% 670,450
2016-11-22 2016-11-18 218.300 2,626 +151 0.00% 573,257
2016-11-21 2016-11-17 217.805 2,475 +101 0.00% 539,069
2016-11-18 2016-11-16 217.310 2,374 -303 0.00% 515,895
2016-11-16 2016-11-14 215.825 2,677 -202 0.00% 577,765
2016-11-14 2016-11-10 216.320 2,879 +202 0.00% 622,787
2016-11-04 2016-11-02 215.330 2,677 -404 0.00% 576,440
2016-11-03 2016-11-01 216.320 3,081 +101 0.00% 666,483
2016-10-28 2016-10-26 215.330 2,980 -303 0.00% 641,685
2016-10-26 2016-10-24 215.825 3,283 -2,121 0.00% 708,555
2016-10-25 2016-10-20 214.340 5,404 +1,717 0.00% 1,158,295
2016-10-24 2016-10-19 211.865 3,687 +303 0.00% 781,147
2016-10-20 2016-10-18 211.865 3,384 +202 0.00% 716,952
2016-10-19 2016-10-17 208.400 3,182 -909 0.00% 663,130
2016-10-18 2016-10-14 209.885 4,091 +303 0.00% 858,641
2016-10-13 2016-10-11 216.320 3,788 -50 0.00% 819,422
2016-10-12 2016-10-07 221.766 3,838 -202 0.00% 851,136
2016-10-05 2016-10-03 225.726 4,040 +404 0.00% 911,932
2016-10-04 2016-09-30 222.756 3,636 -303 0.00% 809,939
2016-10-03 2016-09-29 220.281 3,939 -101 0.00% 867,685
2016-09-29 2016-09-27 221.766 4,040 -455 0.00% 895,933
2016-09-27 2016-09-23 224.241 4,495 -808 0.00% 1,007,962
2016-09-26 2016-09-22 225.231 5,303 +1,212 0.00% 1,194,398
2016-09-22 2016-09-20 223.746 4,091 +253 0.00% 915,343
2016-09-21 2016-09-19 225.726 3,838 -152 0.00% 866,335
2016-09-13 2016-09-09 216.815 3,990 -303 0.00% 865,094
2016-09-12 2016-09-08 220.281 4,293 +101 0.00% 945,664
2016-09-09 2016-09-07 218.796 4,192 -101 0.00% 917,191
2016-09-08 2016-09-06 216.320 4,293 +303 0.00% 928,664
2016-09-07 2016-09-05 213.845 3,990 +202 0.00% 853,243
2016-09-05 2016-09-01 209.885 3,788 -858 0.00% 795,045
2016-09-02 2016-08-31 195.530 4,646 -3,485 0.00% 908,432
2016-09-01 2016-08-30 194.540 8,131 -758 0.00% 1,581,804
2016-08-31 2016-08-29 188.105 8,889 +253 0.00% 1,672,063
2016-08-30 2016-08-26 184.145 8,636 +4,495 0.00% 1,590,273
2016-08-29 2016-08-25 179.690 4,141 -505 0.00% 744,094
2016-08-26 2016-08-24 176.224 4,646 -101 0.00% 818,739
2016-08-25 2016-08-23 176.719 4,747 +202 0.00% 838,887
2016-08-23 2016-08-19 173.254 4,545 -253 0.00% 787,441
2016-08-22 2016-08-18 173.749 4,798 -4,141 0.00% 833,649
2016-08-19 2016-08-17 173.254 8,939 -2,374 0.00% 1,548,721
2016-08-18 2016-08-16 173.749 11,313 +1,616 0.00% 1,965,627
2016-08-17 2016-08-15 173.254 9,697 +2,980 0.00% 1,680,047
2016-08-12 2016-08-10 165.334 6,717 -101 0.00% 1,110,550
2016-08-10 2016-08-08 166.324 6,818 -101 0.00% 1,133,998
2016-08-08 2016-08-04 163.849 6,919 -1,111 0.00% 1,133,672
2016-08-03 2016-07-29 166.324 8,030 -152 0.00% 1,335,583
2016-08-01 2016-07-28 168.304 8,182 -151 0.00% 1,377,065
2016-07-29 2016-07-27 169.789 8,333 +151 0.00% 1,414,854
2016-07-27 2016-07-25 168.304 8,182 -1,868 0.00% 1,377,065
2016-07-26 2016-07-22 168.304 10,050 -505 0.00% 1,691,458
2016-07-25 2016-07-21 168.799 10,555 +5,707 0.00% 1,781,676
2016-07-22 2016-07-20 165.829 4,848 -202 0.00% 803,940
2016-07-21 2016-07-19 164.839 5,050 +454 0.00% 832,438
2016-07-20 2016-07-18 166.819 4,596 -606 0.00% 766,701
2016-07-19 2016-07-15 166.324 5,202 -6,363 0.00% 865,218
2016-07-18 2016-07-14 165.334 11,565 +6,262 0.00% 1,912,090
2016-07-15 2016-07-13 161.869 5,303 +303 0.00% 858,392
2016-07-12 2016-07-08 166.324 5,000 -4,091 0.00% 831,621
2016-07-11 2016-07-07 168.304 9,091 +2,475 0.00% 1,530,054
2016-07-08 2016-07-06 167.314 6,616 -101 0.00% 1,106,951
2016-07-07 2016-07-05 169.294 6,717 -3,333 0.00% 1,137,150
2016-07-06 2016-07-04 171.769 10,050 +4,141 0.00% 1,726,282
2016-07-05 2016-06-30 170.284 5,909 +202 0.00% 1,006,210
2016-07-04 2016-06-29 168.799 5,707 -303 0.00% 963,337
2016-06-30 2016-06-28 167.809 6,010 +253 0.00% 1,008,533
2016-06-29 2016-06-27 167.314 5,757 +555 0.00% 963,228
2016-06-28 2016-06-24 166.819 5,202 -3,535 0.00% 867,793
2016-06-27 2016-06-23 170.284 8,737 +1,616 0.00% 1,487,774
2016-06-24 2016-06-22 170.284 7,121 -505 0.00% 1,212,594
2016-06-23 2016-06-21 169.789 7,626 +454 0.00% 1,294,813
2016-06-22 2016-06-20 165.829 7,172 -2,323 0.00% 1,189,327
2016-06-21 2016-06-17 161.869 9,495 -101 0.00% 1,536,947
2016-06-20 2016-06-16 156.424 9,596 -202 0.00% 1,501,044
2016-06-17 2016-06-15 156.424 9,798 -2,777 0.00% 1,532,642
2016-06-16 2016-06-14 148.999 12,575 +1,262 0.00% 1,873,659
2016-06-15 2016-06-13 141.574 11,313 -1,717 0.00% 1,601,622
2016-06-14 2016-06-10 143.059 13,030 -505 0.00% 1,864,054
2016-06-13 2016-06-08 144.049 13,535 +2,020 0.00% 1,949,698
2016-06-10 2016-06-07 145.534 11,515 -1,212 0.00% 1,675,820
2016-06-08 2016-06-06 145.534 12,727 +4,444 0.00% 1,852,207
2016-06-07 2016-06-03 143.554 8,283 -303 0.00% 1,189,055
2016-06-06 2016-06-02 144.049 8,586 +202 0.00% 1,236,801
2016-06-03 2016-06-01 145.039 8,384 -202 0.00% 1,216,004
2016-06-02 2016-05-31 143.554 8,586 -656 0.00% 1,232,551
2016-06-01 2016-05-30 148.999 9,242 +252 0.00% 1,377,046
2016-05-31 2016-05-27 148.009 8,990 -151 0.00% 1,330,598
2016-05-30 2016-05-26 145.534 9,141 +454 0.00% 1,330,323
2016-05-27 2016-05-25 141.574 8,687 -505 0.00% 1,229,850
2016-05-26 2016-05-24 136.623 9,192 +707 0.00% 1,255,843
2016-05-25 2016-05-23 133.064 8,485 -4,494 0.00% 1,129,051
2016-05-24 2016-05-20 131.586 12,979 +3,645 0.00% 1,707,852
2016-05-23 2016-05-19 131.093 9,334 -507 0.00% 1,223,622
2016-05-20 2016-05-18 130.600 9,841 -5,073 0.00% 1,285,236
2016-05-19 2016-05-17 133.064 14,914 -2,333 0.00% 1,984,521
2016-05-18 2016-05-16 132.571 17,247 +7,812 0.01% 2,286,460
2016-05-17 2016-05-13 129.122 9,435 -1,268 0.00% 1,218,263
2016-05-16 2016-05-12 130.600 10,703 +101 0.00% 1,397,813
2016-05-12 2016-05-10 127.643 10,602 +1,065 0.00% 1,353,273
2016-05-11 2016-05-09 125.179 9,537 +1,319 0.00% 1,193,832
2016-05-10 2016-05-06 118.279 8,218 -659 0.00% 972,020
2016-05-09 2016-05-05 117.787 8,877 -305 0.00% 1,045,591
2016-05-06 2016-05-04 118.279 9,182 -913 0.00% 1,086,041
2016-05-05 2016-05-03 121.236 10,095 +406 0.00% 1,223,881
2016-05-03 2016-04-28 122.222 9,689 -4,768 0.00% 1,184,209
2016-04-29 2016-04-27 119.265 14,457 +406 0.00% 1,724,215
2016-04-28 2016-04-26 115.815 14,051 -5,682 0.00% 1,627,320
2016-04-27 2016-04-25 113.844 19,733 +4,464 0.01% 2,246,482
2016-04-22 2016-04-20 109.901 15,269 -1,014 0.00% 1,678,082
2016-04-19 2016-04-15 107.437 16,283 +608 0.01% 1,749,398
2016-04-18 2016-04-14 107.437 15,675 -1,724 0.00% 1,684,077
2016-04-15 2016-04-13 106.451 17,399 +4,058 0.01% 1,852,149
2016-04-14 2016-04-12 102.509 13,341 +1,826 0.00% 1,367,570
2016-04-12 2016-04-08 96.595 11,515 -4,058 0.00% 1,112,289
2016-04-11 2016-04-07 96.102 15,573 -2,029 0.00% 1,496,596
2016-04-08 2016-04-06 97.088 17,602 +2,232 0.01% 1,708,937
2016-04-07 2016-04-05 96.595 15,370 +3,703 0.00% 1,484,662
2016-04-06 2016-04-01 95.609 11,667 +203 0.00% 1,115,472
2016-04-05 2016-03-31 96.102 11,464 -6,544 0.00% 1,101,713
2016-04-01 2016-03-30 97.580 18,008 +1,623 0.01% 1,757,229
2016-03-31 2016-03-29 95.609 16,385 +4,261 0.01% 1,566,556
2016-03-30 2016-03-24 93.145 12,124 -3,246 0.00% 1,129,290
2016-03-29 2016-03-23 94.131 15,370 +8,623 0.00% 1,446,788
2016-03-22 2016-03-18 88.217 6,747 -811 0.00% 595,198
2016-03-17 2016-03-15 97.088 7,558 +1,217 0.00% 733,788
2016-03-15 2016-03-11 98.073 6,341 -2,283 0.00% 621,883
2016-03-10 2016-03-08 100.045 8,624 -761 0.00% 862,785
2016-03-08 2016-03-04 103.494 9,385 +2,435 0.00% 971,295
2016-03-07 2016-03-03 104.973 6,950 -4,058 0.00% 729,562
2016-03-04 2016-03-02 104.480 11,008 -5,884 0.00% 1,150,117
2016-03-03 2016-03-01 102.016 16,892 -4,870 0.01% 1,723,254
2016-03-01 2016-02-26 98.073 21,762 +609 0.01% 2,134,271
2016-02-29 2016-02-25 96.595 21,153 -3,551 0.01% 2,043,270
2016-02-26 2016-02-24 96.102 24,704 +5,275 0.01% 2,374,104
2016-02-25 2016-02-23 96.595 19,429 +1,015 0.01% 1,876,741
2016-02-24 2016-02-22 97.088 18,414 -51 0.01% 1,787,772
2016-02-23 2016-02-19 95.609 18,465 +4,312 0.01% 1,765,423
2016-02-22 2016-02-18 94.623 14,153 +1,928 0.00% 1,339,206
2016-02-18 2016-02-16 93.638 12,225 +1,014 0.00% 1,144,723
2016-02-17 2016-02-15 93.145 11,211 +5,479 0.00% 1,044,249
2016-01-25 2016-01-21 86.738 5,732 -1,725 0.00% 497,183
2016-01-21 2016-01-19 88.217 7,457 +51 0.00% 657,832
2016-01-08 2016-01-06 91.667 7,406 +203 0.00% 678,882
2016-01-05 2015-12-31 93.638 7,203 -355 0.00% 674,473
2015-12-29 2015-12-24 95.609 7,558 -1,421 0.00% 722,614
2015-12-28 2015-12-22 101.030 8,979 +406 0.00% 907,151
2015-12-23 2015-12-21 101.030 8,573 -3,044 0.00% 866,133
2015-12-22 2015-12-18 102.016 11,617 +3,399 0.00% 1,185,119
2015-12-18 2015-12-16 98.073 8,218 -811 0.00% 805,966
2015-12-17 2015-12-15 98.073 9,029 +1,623 0.00% 885,504
2015-12-15 2015-12-11 94.131 7,406 -1,623 0.00% 697,132
2015-12-11 2015-12-09 93.638 9,029 -406 0.00% 845,456
2015-12-09 2015-12-07 95.116 9,435 -2,841 0.00% 897,423
2015-12-08 2015-12-04 95.116 12,276 -1,522 0.00% 1,167,648
2015-12-04 2015-12-02 92.652 13,798 +812 0.00% 1,278,415
2015-12-03 2015-12-01 91.174 12,986 -152 0.00% 1,183,981
2015-12-02 2015-11-30 86.738 13,138 -609 0.00% 1,139,567
2015-12-01 2015-11-27 85.260 13,747 -812 0.00% 1,172,065
2015-11-30 2015-11-26 86.245 14,559 +1,471 0.00% 1,255,646
2015-11-27 2015-11-25 82.796 13,088 -2,079 0.00% 1,083,628
2015-11-25 2015-11-23 82.796 15,167 -3,653 0.00% 1,255,760
2015-11-24 2015-11-20 83.288 18,820 +2,841 0.01% 1,567,488
2015-11-23 2015-11-19 83.781 15,979 -4,261 0.01% 1,338,740
2015-11-20 2015-11-18 83.288 20,240 +4,464 0.01% 1,685,757
2015-11-18 2015-11-16 82.796 15,776 +406 0.01% 1,306,183
2015-11-17 2015-11-13 83.288 15,370 +203 0.01% 1,280,143
2015-11-16 2015-11-12 84.767 15,167 +456 0.01% 1,285,659
2015-11-11 2015-11-09 83.288 14,711 -2,232 0.01% 1,225,256
2015-11-10 2015-11-06 82.796 16,943 +1,826 0.01% 1,402,805
2015-11-09 2015-11-05 83.288 15,117 -152 0.01% 1,259,071
2015-11-06 2015-11-04 78.853 15,269 +203 0.01% 1,204,005
2015-10-29 2015-10-27 71.460 15,066 -2,131 0.01% 1,076,623
2015-10-28 2015-10-26 71.953 17,197 +3,247 0.01% 1,237,381
2015-10-26 2015-10-22 71.460 13,950 -2,232 0.00% 996,873
2015-10-23 2015-10-20 71.460 16,182 -558 0.01% 1,156,373
2015-10-22 2015-10-19 71.460 16,740 -812 0.01% 1,196,248
2015-10-20 2015-10-16 71.460 17,552 -24,298 0.01% 1,254,274
2015-10-19 2015-10-15 70.475 41,850 +25,059 0.01% 2,949,370
2015-10-16 2015-10-14 68.503 16,791 -6,087 0.01% 1,150,242
2015-10-15 2015-10-13 68.503 22,878 -4,058 0.01% 1,567,222
2015-10-14 2015-10-12 68.011 26,936 +4,870 0.01% 1,831,935
2015-10-09 2015-10-07 68.996 22,066 +1,623 0.01% 1,522,472
2015-10-08 2015-10-06 69.489 20,443 +406 0.01% 1,420,566
2015-10-07 2015-10-05 70.475 20,037 +2,435 0.01% 1,412,103
2015-10-06 2015-10-02 69.489 17,602 -3,247 0.01% 1,223,148
2015-10-05 2015-09-30 68.503 20,849 +1,218 0.01% 1,428,229
2015-10-02 2015-09-29 67.518 19,631 -203 0.01% 1,325,442
2015-09-29 2015-09-24 67.025 19,834 -6,595 0.01% 1,329,373
2015-09-25 2015-09-23 66.532 26,429 +2,131 0.01% 1,758,378
2015-09-24 2015-09-22 67.025 24,298 +5,529 0.01% 1,628,573
2015-09-22 2015-09-18 61.111 18,769 +4,109 0.01% 1,146,993
2015-09-21 2015-09-17 59.633 14,660 -4,058 0.01% 874,213
2015-09-18 2015-09-16 60.618 18,718 -36,524 0.01% 1,134,651
2015-09-17 2015-09-15 59.633 55,242 -2,080 0.02% 3,294,220
2015-09-16 2015-09-14 60.618 57,322 +30,487 0.02% 3,474,755
2015-09-15 2015-09-11 59.140 26,835 +11,972 0.01% 1,587,014
2015-09-11 2015-09-09 58.154 14,863 -254 0.01% 864,343
2015-09-07 2015-09-02 55.197 15,117 +406 0.01% 834,414
2015-09-04 2015-09-01 54.704 14,711 +51 0.01% 804,754
2015-09-02 2015-08-31 57.168 14,660 -20,291 0.01% 838,088
2015-08-31 2015-08-27 58.154 34,951 -91,664 0.01% 2,032,541
2015-08-26 2015-08-24 58.647 126,615 -6,088 0.04% 7,425,572
2015-08-25 2015-08-21 59.140 132,703 -6,493 0.05% 7,848,014
2015-08-20 2015-08-18 62.097 139,196 +5,073 0.05% 8,643,608
2015-08-13 2015-08-11 60.618 134,123 +6,087 0.05% 8,130,292
2015-08-05 2015-08-03 62.097 128,036 -10,145 0.04% 7,950,609
2015-08-03 2015-07-30 63.575 138,181 +11,058 0.05% 8,784,880
2015-07-31 2015-07-29 62.590 127,123 -2,942 0.04% 7,956,565
2015-07-30 2015-07-28 61.111 130,065 -36,524 0.04% 7,948,404
2015-07-29 2015-07-27 60.618 166,589 +4,464 0.06% 10,098,322
2015-07-27 2015-07-23 65.546 162,125 +32,009 0.06% 10,626,724
2015-07-24 2015-07-22 61.604 130,116 -1,420 0.04% 8,015,645
2015-07-23 2015-07-21 59.633 131,536 +609 0.05% 7,843,823
2015-07-21 2015-07-17 61.111 130,927 -12,175 0.05% 8,001,081
2015-07-17 2015-07-15 62.097 143,102 +8,624 0.05% 8,886,158
2015-07-16 2015-07-14 63.575 134,478 +811 0.05% 8,549,461
2015-07-15 2015-07-13 63.082 133,667 +16,233 0.05% 8,432,026
2015-07-14 2015-07-10 62.590 117,434 +42,459 0.04% 7,350,136
2015-07-13 2015-07-09 55.690 74,975 -16,081 0.03% 4,175,348
2015-07-10 2015-07-08 46.819 91,056 -39,313 0.03% 4,263,143
2015-07-09 2015-07-07 46.819 130,369 -12,682 0.05% 6,103,736
2015-07-08 2015-07-06 65.054 143,051 +6,239 0.05% 9,305,991
2015-07-07 2015-07-03 71.953 136,812 -28,559 0.05% 9,844,073
2015-07-06 2015-07-02 72.939 165,371 +2,841 0.06% 12,061,987
2015-07-03 2015-06-30 73.925 162,530 +608 0.06% 12,014,967
2015-07-02 2015-06-29 73.925 161,922 -40,379 0.06% 11,970,021
2015-06-30 2015-06-26 73.925 202,301 -2,993 0.07% 14,955,022
2015-06-29 2015-06-25 74.910 205,294 +6,088 0.07% 15,378,629
2015-06-26 2015-06-24 74.910 199,206 -4,312 0.07% 14,922,575
2015-06-25 2015-06-23 71.953 203,518 -17,298 0.07% 14,643,789
2015-06-24 2015-06-22 69.489 220,816 +5,580 0.08% 15,344,312
2015-06-23 2015-06-19 65.546 215,236 -1,015 0.08% 14,107,964
2015-06-22 2015-06-18 64.068 216,251 +4,058 0.08% 13,854,768
2015-06-19 2015-06-17 63.082 212,193 +3,653 0.08% 13,385,629
2015-06-18 2015-06-16 61.604 208,540 +152 0.08% 12,846,865
2015-06-17 2015-06-15 61.604 208,388 +1,674 0.08% 12,837,501
2015-06-16 2015-06-12 62.097 206,714 -20,291 0.08% 12,836,251
2015-06-15 2015-06-11 63.082 227,005 +3,450 0.08% 14,320,005
2015-06-11 2015-06-09 66.039 223,555 -3,298 0.08% 14,763,420
2015-06-10 2015-06-08 66.532 226,853 +13,747 0.08% 15,093,017
2015-06-09 2015-06-05 66.039 213,106 +7,762 0.08% 14,073,375
2015-06-08 2015-06-04 65.054 205,344 -16,639 0.07% 13,358,378
2015-06-05 2015-06-03 66.039 221,983 -14,254 0.08% 14,659,606
2015-06-04 2015-06-02 66.532 236,237 +1,724 0.09% 15,717,355
2015-06-03 2015-06-01 65.546 234,513 -9,688 0.09% 15,371,503
2015-06-02 2015-05-29 60.618 244,201 -1,066 0.09% 14,803,020
2015-06-01 2015-05-28 57.661 245,267 -9,689 0.09% 14,142,388
2015-05-29 2015-05-27 57.168 254,956 +2,029 0.09% 14,575,417
2015-05-28 2015-05-26 52.240 252,927 +5,479 0.09% 13,212,921
2015-05-27 2015-05-22 47.312 247,448 -7,508 0.09% 11,707,198
2015-05-26 2015-05-21 44.848 254,956 -12,073 0.09% 11,434,164
2015-05-22 2015-05-20 42.383 267,029 +28,408 0.10% 11,317,608
2015-05-21 2015-05-19 42.383 238,621 -5,073 0.09% 10,113,579
2015-05-20 2015-05-18 42.876 243,694 -10,805 0.09% 10,448,691
2015-05-19 2015-05-15 42.383 254,499 +8,928 0.09% 10,786,544
2015-05-18 2015-05-14 40.905 245,571 +17,196 0.09% 10,045,070
2015-05-15 2015-05-13 38.441 228,375 -72,590 0.08% 8,778,917
2015-05-14 2015-05-12 38.441 300,965 -21,712 0.11% 11,569,334
2015-05-13 2015-05-11 36.962 322,677 +98,716 0.12% 11,926,886
2015-05-12 2015-05-08 34.498 223,961 -305 0.08% 7,726,240
2015-05-11 2015-05-07 34.005 224,266 -87,403 0.08% 7,626,237
2015-05-08 2015-05-06 34.498 311,669 -27,240 0.11% 10,752,004
2015-05-07 2015-05-05 34.005 338,909 -5,885 0.12% 11,524,709
2015-05-06 2015-05-04 34.498 344,794 -16,385 0.13% 11,894,755
2015-05-05 2015-04-30 34.498 361,179 +135,036 0.13% 12,460,008
2015-05-04 2015-04-29 32.527 226,143 +7,102 0.08% 7,355,714
2015-04-30 2015-04-28 32.527 219,041 -20,240 0.08% 7,124,709
2015-04-29 2015-04-27 33.020 239,281 -23,690 0.09% 7,900,977
2015-04-28 2015-04-24 33.020 262,971 -13,239 0.10% 8,683,213
2015-04-27 2015-04-23 33.512 276,210 -168,872 0.10% 9,256,485
2015-04-24 2015-04-22 33.512 445,082 +221,983 0.16% 14,915,806
2015-04-23 2015-04-21 33.512 223,099 -4,058 0.08% 7,476,603
2015-04-22 2015-04-20 33.020 227,157 -8,269 0.08% 7,500,647
2015-04-21 2015-04-17 33.512 235,426 -3,652 0.09% 7,889,711
2015-04-20 2015-04-16 33.512 239,078 -158,929 0.09% 8,012,099
2015-04-17 2015-04-15 33.512 398,007 +19,277 0.14% 13,338,205
2015-04-16 2015-04-14 34.005 378,730 +59,553 0.14% 12,878,835
2015-04-15 2015-04-13 33.512 319,177 -30,842 0.12% 10,696,416
2015-04-14 2015-04-10 34.005 350,019 +106,376 0.13% 11,902,508
2015-04-13 2015-04-09 32.527 243,643 -114,949 0.09% 7,924,934
2015-04-10 2015-04-08 32.527 358,592 -7,203 0.13% 11,663,860
2015-04-09 2015-04-02 32.034 365,795 -21,407 0.13% 11,717,876
2015-04-08 2015-04-01 31.048 387,202 +140,211 0.14% 12,021,978
2015-04-02 2015-03-31 29.570 246,991 +5,681 0.09% 7,303,485
2015-04-01 2015-03-30 29.570 241,310 +2,435 0.09% 7,135,499
2015-03-31 2015-03-27 29.570 238,875 -10,957 0.09% 7,063,496
2015-03-30 2015-03-26 29.570 249,832 +5,123 0.09% 7,387,493
2015-03-27 2015-03-25 30.063 244,709 -19,783 0.09% 7,356,607
2015-03-26 2015-03-24 30.556 264,492 -64,120 0.10% 8,081,687
2015-03-25 2015-03-23 30.063 328,612 +44,336 0.12% 9,878,956
2015-03-24 2015-03-20 26.613 284,276 +26,175 0.10% 7,565,397
2015-03-23 2015-03-19 26.120 258,101 +20,240 0.09% 6,741,605
2015-03-19 2015-03-17 26.120 237,861 +5,073 0.09% 6,212,936
2015-03-11 2015-03-09 26.613 232,788 -64,525 0.08% 6,195,154
2015-03-10 2015-03-06 27.599 297,313 +68,583 0.11% 8,205,399
2015-03-09 2015-03-05 27.599 228,730 -1,014 0.08% 6,312,610
2015-03-06 2015-03-04 26.613 229,744 -2,232 0.08% 6,114,145
2015-03-03 2015-02-27 25.627 231,976 -2,029 0.08% 5,944,895
2015-03-02 2015-02-26 25.627 234,005 +3,246 0.08% 5,996,892
2015-02-13 2015-02-11 26.120 230,759 -7,531,947 0.08% 6,027,432
2015-02-11 2015-02-09 25.627 7,762,706 +19,682 2.82% 198,936,402
2015-02-09 2015-02-05 27.106 7,743,024 -4,210 2.81% 209,880,008
2015-02-05 2015-02-03 27.599 7,747,234 +4,210 2.81% 213,812,197
2015-02-04 2015-02-02 27.106 7,743,024 -3,043 2.81% 209,880,008
2015-02-03 2015-01-30 26.120 7,746,067 -5,783 2.81% 202,327,490
2015-01-30 2015-01-28 26.120 7,751,850 -406 2.82% 202,478,543
2015-01-29 2015-01-27 26.613 7,752,256 -2,029 2.82% 206,309,697
2015-01-27 2015-01-23 27.599 7,754,285 +2,130 2.82% 214,006,795
2015-01-26 2015-01-22 27.599 7,752,155 -2,029 2.82% 213,948,010
2015-01-23 2015-01-21 27.599 7,754,184 +3,399 2.82% 214,004,007
2015-01-22 2015-01-20 25.627 7,750,785 +11,769 2.81% 198,630,900
2015-01-21 2015-01-19 25.627 7,739,016 +28,458 2.81% 198,329,293
2015-01-20 2015-01-16 25.627 7,710,558 -21,509 2.80% 197,599,994
2015-01-19 2015-01-15 26.120 7,732,067 +102 2.81% 201,961,810
2015-01-15 2015-01-13 26.120 7,731,965 +5,783 2.81% 201,959,146
2015-01-14 2015-01-12 26.120 7,726,182 -7,102 2.81% 201,808,094
2015-01-13 2015-01-09 26.120 7,733,284 -47,075 2.81% 201,993,598
2015-01-12 2015-01-08 25.627 7,780,359 -49,307 2.83% 199,388,799
2015-01-09 2015-01-07 26.120 7,829,666 +46,060 2.84% 204,511,099
2015-01-08 2015-01-06 26.120 7,783,606 +46,872 2.83% 203,308,010
2015-01-07 2015-01-05 27.106 7,736,734 -49,205 2.81% 209,709,513
2015-01-06 2015-01-02 27.106 7,785,939 +15,066 2.83% 211,043,248
2015-01-05 2014-12-31 27.106 7,770,873 -35,864 2.82% 210,634,874
2015-01-02 2014-12-29 27.106 7,806,737 +4,565 2.84% 211,606,992
2014-12-30 2014-12-24 25.627 7,802,172 +964 4.82% 199,947,805
2014-12-29 2014-12-22 26.613 7,801,208 +20,900 4.82% 207,612,450
2014-12-23 2014-12-19 26.120 7,780,308 +48,394 4.81% 203,221,866
2014-12-22 2014-12-18 27.106 7,731,914 +75,888 5.30% 209,578,863
2014-12-19 2014-12-17 29.077 7,656,026 +69,141 5.25% 222,614,366
2014-12-18 2014-12-16 28.091 7,586,885 +15,066 5.20% 213,125,852
2014-12-17 2014-12-15 27.106 7,571,819 +23,436 5.19% 205,239,378
2014-12-16 2014-12-12 26.120 7,548,383 +8,319 5.17% 197,163,979
2014-12-15 2014-12-11 26.613 7,540,064 +43,880 5.17% 200,662,661
2014-12-12 2014-12-10 26.120 7,496,184 -131,283 5.14% 195,800,539
2014-12-11 2014-12-09 26.613 7,627,467 -4,971 5.23% 202,988,705
2014-12-10 2014-12-08 26.120 7,632,438 -63,917 5.23% 199,359,498
2014-12-09 2014-12-05 25.134 7,696,355 +116,521 5.28% 193,443,011
2014-12-08 2014-12-04 23.656 7,579,834 +99,527 5.20% 179,307,604
2014-12-05 2014-12-03 23.409 7,480,307 +3,044 5.13% 175,109,944
2014-12-04 2014-12-02 22.917 7,477,263 +27,038 5.13% 171,353,660
2014-12-03 2014-12-01 21.438 7,450,225 +558 5.11% 159,718,941
2014-12-02 2014-11-28 21.931 7,449,667 +6,290 5.11% 163,378,403
2014-12-01 2014-11-27 21.931 7,443,377 +6,833,939 5.10% 163,240,458
2014-11-28 2014-11-26 21.685 609,438 -2,080 0.42% 13,215,390
2014-11-27 2014-11-25 20.699 611,518 +9,131 0.42% 12,657,744
2014-11-26 2014-11-24 21.192 602,387 +2,029 0.41% 12,765,617
2014-11-25 2014-11-21 20.699 600,358 -6,840,077 0.41% 12,426,744
2014-11-24 2014-11-20 20.699 7,440,435 +6,833,685 5.10% 154,008,749
2014-11-21 2014-11-19 20.206 606,750 +6,138 0.42% 12,260,027
2014-11-19 2014-11-17 21.438 600,612 -1,014 0.41% 12,876,002
2014-11-17 2014-11-13 21.685 601,626 +1,014 0.41% 13,045,990
2014-11-14 2014-11-12 21.192 600,612 -1,217 0.41% 12,728,002
2014-11-13 2014-11-11 21.685 601,829 -4,870 0.41% 13,050,392
2014-11-12 2014-11-10 21.685 606,699 -152 0.65% 13,155,996
2014-11-11 2014-11-07 22.177 606,851 -20,342 0.65% 13,458,367
2014-11-10 2014-11-06 22.177 627,193 +14,508 0.68% 13,909,499
2014-11-07 2014-11-05 20.699 612,685 -50,220 0.66% 12,681,900
2014-11-06 2014-11-04 21.685 662,905 +456 0.71% 14,374,798
2014-11-05 2014-11-03 21.685 662,449 +5,428 0.71% 14,364,910
2014-11-04 2014-10-31 21.685 657,021 -2,587 0.71% 14,247,206
2014-11-03 2014-10-30 21.685 659,608 -2,029 0.71% 14,303,304
2014-10-31 2014-10-29 21.685 661,637 +507 0.71% 14,347,302
2014-10-30 2014-10-28 21.438 661,130 -6,087 0.71% 14,173,395
2014-10-29 2014-10-27 21.192 667,217 -17,349 0.72% 14,139,477
2014-10-28 2014-10-24 21.931 684,566 -1,978 0.74% 15,013,195
2014-10-27 2014-10-23 21.192 686,544 +7,711 0.74% 14,549,049
2014-10-24 2014-10-22 20.699 678,833 +7,710 0.73% 14,051,090
2014-10-23 2014-10-21 20.945 671,123 +8,674 0.72% 14,056,876
2014-10-22 2014-10-20 20.699 662,449 +4,262 0.71% 13,711,959
2014-10-21 2014-10-17 19.713 658,187 +86,338 0.71% 12,974,991
2014-10-20 2014-10-16 19.713 571,849 +176,886 0.62% 11,272,990
2014-10-17 2014-10-15 19.713 394,963 +112,767 0.43% 7,785,996
2014-10-16 2014-10-14 19.713 282,196 +136,558 0.30% 5,562,994
2014-10-15 2014-10-13 19.713 145,638 -1,979 0.16% 2,870,995
2014-10-14 2014-10-10 20.206 147,617 -3,246 0.16% 2,982,758
2014-10-13 2014-10-09 20.452 150,863 -8,117 0.16% 3,085,522
2014-10-10 2014-10-08 20.206 158,980 -50 0.17% 3,212,359
2014-10-09 2014-10-07 19.713 159,030 +558 0.17% 3,134,995
2014-10-08 2014-10-06 19.960 158,472 +964 0.17% 3,163,045
2014-10-06 2014-09-30 19.467 157,508 -2,030 0.17% 3,066,179
2014-10-03 2014-09-29 18.974 159,538 -24,552 0.17% 3,027,071
2014-09-30 2014-09-26 19.960 184,090 +6,341 0.20% 3,674,371
2014-09-29 2014-09-25 18.974 177,749 +27,393 0.19% 3,372,606
2014-09-26 2014-09-24 18.481 150,356 +4,008 0.16% 2,778,752
2014-09-25 2014-09-23 17.988 146,348 -51 0.16% 2,632,555
2014-09-24 2014-09-22 17.988 146,399 -1,826 0.16% 2,633,472
2014-09-23 2014-09-19 18.481 148,225 -2,029 0.16% 2,739,369
2014-09-22 2014-09-18 18.481 150,254 +760 0.16% 2,776,867
2014-09-19 2014-09-17 18.481 149,494 -9,029 0.16% 2,762,821
2014-09-18 2014-09-16 17.003 158,523 -11,211 0.17% 2,695,313
2014-09-17 2014-09-15 17.742 169,734 -2,080 0.18% 3,011,405
2014-09-16 2014-09-12 21.685 171,814 +12,632 0.19% 3,725,710
2014-09-15 2014-09-11 22.177 159,182 -37,640 0.17% 3,530,240
2014-09-11 2014-09-08 19.220 196,822 +4,515 0.21% 3,782,997
2014-09-10 2014-09-05 18.235 192,307 -1,167 0.21% 3,506,668
2014-09-08 2014-09-04 18.481 193,474 -85,222 0.21% 3,575,622
2014-09-05 2014-09-03 18.974 278,696 -71,729 0.30% 5,287,973
2014-09-04 2014-09-02 17.003 350,425 -61,583 0.38% 5,958,157
2014-09-03 2014-09-01 16.263 412,008 -2,435 0.44% 6,700,657
2014-09-02 2014-08-29 16.017 414,443 -304 0.45% 6,638,133
2014-09-01 2014-08-28 15.278 414,747 +2,232 0.45% 6,336,402
2014-08-29 2014-08-27 15.771 412,515 -101 0.44% 6,505,602
2014-08-28 2014-08-26 15.524 412,616 -6,392 0.44% 6,405,520
2014-08-27 2014-08-25 15.031 419,008 +9,892 0.45% 6,298,251
2014-08-26 2014-08-22 16.017 409,116 -188,909 0.44% 6,552,810
2014-08-22 2014-08-20 16.017 598,025 -2,435 0.64% 9,578,566
2014-08-21 2014-08-19 15.771 600,460 -54,379 0.65% 9,469,604
2014-08-20 2014-08-18 14.539 654,839 +862 0.71% 9,520,381
2014-08-19 2014-08-15 15.031 653,977 +55,800 0.71% 9,830,149
2014-08-15 2014-08-13 14.539 598,177 -304 0.65% 8,696,600
2014-08-14 2014-08-12 14.292 598,481 -13,342 0.65% 8,553,545
2014-08-13 2014-08-11 14.785 611,823 -2,029 0.66% 9,045,755
2014-08-12 2014-08-08 14.785 613,852 -811 0.66% 9,075,754
2014-08-11 2014-08-07 14.785 614,663 -46,467 0.66% 9,087,744
2014-08-08 2014-08-06 14.539 661,130 -50 0.71% 9,611,843
2014-07-31 2014-07-29 14.539 661,180 -2,029 0.90% 9,612,570
2014-07-30 2014-07-28 14.785 663,209 -2,030 0.91% 9,805,493
2014-07-29 2014-07-25 14.292 665,239 +4,059 0.91% 9,507,656
2014-07-25 2014-07-23 14.785 661,180 -5,124 0.96% 9,775,495
2014-07-22 2014-07-18 14.539 666,304 -7,761 0.96% 9,687,065
2014-07-18 2014-07-16 14.785 674,065 -2,029 0.97% 9,965,998
2014-07-17 2014-07-15 15.031 676,094 -12,936 0.98% 10,162,597
2014-07-16 2014-07-14 15.031 689,030 -101 1.00% 10,357,042
2014-07-15 2014-07-11 14.292 689,131 -2,029 1.00% 9,849,123
2014-07-14 2014-07-10 13.553 691,160 -51 1.00% 9,367,184
2014-07-10 2014-07-08 13.553 691,211 -812 1.00% 9,367,876
2014-07-09 2014-07-07 13.799 692,023 +4,059 1.00% 9,549,406
2014-07-08 2014-07-04 13.799 687,964 -4,059 0.99% 9,493,394
2014-07-07 2014-07-03 14.292 692,023 -2,029 1.00% 9,890,456
2014-07-03 2014-06-30 14.046 694,052 -3,703 1.00% 9,748,429
2014-06-27 2014-06-25 14.785 697,755 -4,058 1.01% 10,316,253
2014-06-26 2014-06-24 15.031 701,813 -4,667 1.01% 10,549,188
2014-06-25 2014-06-23 14.539 706,480 -44,437 1.02% 10,271,164
2014-06-24 2014-06-20 14.046 750,917 -2,435 1.09% 10,547,137
2014-06-23 2014-06-19 11.877 753,352 -4,210 1.09% 8,947,728
2014-06-20 2014-06-18 11.779 757,562 +30,182 1.09% 8,923,061
2014-06-19 2014-06-17 12.124 727,380 +126,920 1.05% 8,818,490
2014-06-16 2014-06-12 15.031 600,460 +964 0.87% 9,025,717
2014-06-13 2014-06-11 14.292 599,496 -8,116 0.87% 8,568,051
2014-06-10 2014-06-06 16.017 607,612 -51 0.88% 9,732,121
2014-06-09 2014-06-05 15.524 607,663 -20,291 0.88% 9,433,462
2014-06-05 2014-06-03 16.017 627,954 +1,877 0.91% 10,057,938
2014-06-04 2014-05-30 16.263 626,077 -2,486 0.90% 10,182,149
2014-06-03 2014-05-29 15.771 628,563 -28,711 0.91% 9,912,805
2014-05-30 2014-05-28 16.756 657,274 +13,239 0.95% 11,013,444
2014-05-29 2014-05-27 17.249 644,035 -50 0.93% 11,109,008
2014-05-28 2014-05-26 17.249 644,085 +2,739 0.93% 11,109,871
2014-05-27 2014-05-23 17.249 641,346 +2,739 0.93% 11,062,626
2014-05-26 2014-05-22 18.235 638,607 +23,690 0.92% 11,644,831
2014-05-23 2014-05-21 17.495 614,917 -34,545 0.89% 10,758,275
2014-05-22 2014-05-20 18.481 649,462 +23,791 0.94% 12,002,806
2014-05-21 2014-05-19 15.771 625,671 +34,900 0.90% 9,867,197
2014-05-20 2014-05-16 15.524 590,771 +10,044 0.85% 9,171,228
2014-05-19 2014-05-15 14.046 580,727 +4,515 0.84% 8,156,703
2014-05-16 2014-05-14 14.046 576,212 +51 0.83% 8,093,287
2014-05-14 2014-05-12 13.799 576,161 -51 0.83% 7,950,596
2014-05-13 2014-05-09 14.046 576,212 -51 0.83% 8,093,287
2014-05-09 2014-05-07 13.553 576,263 +51 0.83% 7,810,003
2014-05-08 2014-05-05 14.292 576,212 -3,602 0.83% 8,235,274
2014-05-07 2014-05-02 14.046 579,814 +9,588 0.84% 8,143,879
2014-05-05 2014-04-30 12.814 570,226 +51 0.82% 7,306,647
2014-05-02 2014-04-29 12.814 570,175 +50 0.82% 7,305,994
2014-04-30 2014-04-28 13.306 570,125 +761 0.82% 7,586,328
2014-04-29 2014-04-25 13.060 569,364 +51 0.82% 7,435,902
2014-04-28 2014-04-24 13.553 569,313 +101 0.82% 7,715,811
2014-04-17 2014-04-15 13.553 569,212 -3,043 0.82% 7,714,442
2014-04-16 2014-04-14 13.553 572,255 -4,058 0.83% 7,755,683
2014-04-15 2014-04-11 14.046 576,313 -406 0.83% 8,094,705
2014-04-11 2014-04-09 13.799 576,719 -20,342 0.83% 7,958,296
2014-04-10 2014-04-08 13.799 597,061 -10,805 0.86% 8,239,000
2014-04-09 2014-04-07 14.046 607,866 -2,029 0.88% 8,537,889
2014-04-08 2014-04-04 14.046 609,895 -13,646 0.88% 8,566,387
2014-04-07 2014-04-03 12.567 623,541 -91,055 0.90% 7,836,154
2014-04-04 2014-04-02 11.877 714,596 -226,904 1.03% 8,487,414
2014-04-03 2014-04-01 12.271 941,500 -1,053,607 1.36% 11,553,603
2014-04-02 2014-03-31 14.046 1,995,107 -7,660 2.88% 28,022,626
2014-04-01 2014-03-28 13.799 2,002,767 -10,450 4.68% 27,636,703
2014-03-31 2014-03-27 13.799 2,013,217 -10,247 4.70% 27,780,905
2014-03-28 2014-03-26 14.292 2,023,464 +406 4.73% 28,919,532
2014-03-27 2014-03-25 14.292 2,023,058 +13,037 4.73% 28,913,729
2014-03-26 2014-03-24 14.539 2,010,021 -3,043 4.69% 29,222,703
2014-03-25 2014-03-21 15.278 2,013,064 +52,756 4.70% 30,755,094
2014-03-24 2014-03-20 13.553 1,960,308 -659 4.58% 26,567,750
2014-03-21 2014-03-19 13.799 1,960,967 +23,537 4.58% 27,059,894
2014-03-20 2014-03-18 13.799 1,937,430 -19,429 4.53% 26,735,101
2014-03-19 2014-03-17 14.539 1,956,859 +51 4.57% 28,449,807
2014-03-18 2014-03-14 14.539 1,956,808 -253 4.57% 28,449,066
2014-03-17 2014-03-13 14.292 1,957,061 -2,080 4.57% 27,970,494
2014-03-14 2014-03-12 14.785 1,959,141 -31,857 4.58% 28,965,746
2014-03-13 2014-03-11 15.031 1,990,998 -7,102 4.65% 29,927,362
2014-03-12 2014-03-10 14.539 1,998,100 -10,602 4.67% 29,049,390
2014-03-11 2014-03-07 15.278 2,008,702 -62,192 4.69% 30,688,452
2014-03-10 2014-03-06 14.539 2,070,894 +31,451 4.84% 30,107,706
2014-03-07 2014-03-05 15.031 2,039,443 -4,058 4.76% 30,655,555
2014-03-06 2014-03-04 15.278 2,043,501 -10,196 4.77% 31,220,103
2014-03-05 2014-03-03 14.539 2,053,697 -2,181 4.80% 29,857,687
2014-03-04 2014-02-28 14.785 2,055,878 +28,711 4.80% 30,395,995
2014-03-03 2014-02-27 14.785 2,027,167 -50 4.73% 29,971,506
2014-02-28 2014-02-26 14.539 2,027,217 -8,117 4.73% 29,472,707
2014-02-27 2014-02-25 14.539 2,035,334 +3,856 4.75% 29,590,716
2014-02-26 2014-02-24 14.785 2,031,478 +5,884 4.74% 30,035,243
2014-02-25 2014-02-21 15.278 2,025,594 +8,319 4.73% 30,946,524
2014-02-24 2014-02-20 14.785 2,017,275 -2,029 4.71% 29,825,253
2014-02-21 2014-02-19 14.785 2,019,304 +30,284 4.72% 29,855,252
2014-02-20 2014-02-18 14.046 1,989,020 +30,487 4.65% 27,937,130
2014-02-19 2014-02-17 14.785 1,958,533 +14,407 4.57% 28,956,757
2014-02-18 2014-02-14 15.278 1,944,126 -254 4.54% 29,701,876
2014-02-14 2014-02-12 15.278 1,944,380 +558 4.54% 29,705,756
2014-02-13 2014-02-11 16.263 1,943,822 +4,059 4.54% 31,613,182
2014-02-11 2014-02-07 17.003 1,939,763 -2,232 4.53% 32,981,131
2014-02-10 2014-02-06 16.510 1,941,995 -11,617 4.54% 32,062,006
2014-02-06 2014-02-04 16.756 1,953,612 +5,022 4.56% 32,735,201
2014-02-05 2014-01-30 16.756 1,948,590 +274,486 4.55% 32,651,051
2014-02-04 2014-01-28 17.249 1,674,104 +15,218 3.91% 28,876,746
2014-01-29 2014-01-27 17.495 1,658,886 +2,333 3.87% 29,023,025
2014-01-28 2014-01-24 18.235 1,656,553 +153 3.87% 30,206,808
2014-01-27 2014-01-23 18.481 1,656,400 -7,102 3.87% 30,612,181
2014-01-24 2014-01-22 18.481 1,663,502 +92,932 3.89% 30,743,434
2014-01-23 2014-01-21 18.974 1,570,570 +136,457 3.67% 29,799,968
2014-01-22 2014-01-20 19.467 1,434,113 +41,089 3.35% 27,917,611
2014-01-21 2014-01-17 18.235 1,393,024 -3,551 3.25% 25,401,426
2014-01-20 2014-01-16 18.974 1,396,575 +10,146 3.26% 26,498,590
2014-01-17 2014-01-15 19.467 1,386,429 -5,276 3.24% 26,989,355
2014-01-16 2014-01-14 19.713 1,391,705 +6,595 3.25% 27,434,999
2014-01-15 2014-01-13 17.249 1,385,110 -5,428 3.24% 23,891,867
2014-01-14 2014-01-10 17.742 1,390,538 +10,399 3.25% 24,670,795
2014-01-13 2014-01-09 18.235 1,380,139 +425,349 3.22% 25,166,471
2014-01-10 2014-01-08 19.713 954,790 +163,849 2.23% 18,821,994
2014-01-09 2014-01-07 21.438 790,941 +163,951 1.85% 16,956,301
2014-01-08 2014-01-06 16.756 626,990 -171,864 1.46% 10,505,998
2014-01-07 2014-01-03 14.292 798,854 +312,074 1.87% 11,417,294
2014-01-06 2014-01-02 12.814 486,780 +90,092 1.14% 6,237,404
2014-01-03 2013-12-31 12.814 396,688 -41,901 0.93% 5,083,001
2014-01-02 2013-12-27 13.306 438,589 +82,737 1.02% 5,836,054
2013-12-30 2013-12-24 12.567 355,852 +3,855 0.83% 4,472,057
2013-12-27 2013-12-20 13.553 351,997 -64,931 0.82% 4,770,561
2013-12-23 2013-12-19 13.306 416,928 -265,558 0.97% 5,547,823
2013-12-20 2013-12-18 11.680 682,486 +162,987 1.59% 7,971,497
2013-12-19 2013-12-17 7.442 519,499 -4,819 1.21% 3,865,979
2013-12-18 2013-12-16 7.294 524,318 +438,234 1.22% 3,824,320
2013-12-13 2013-12-11 86,084 +20,291 0.20%
2013-12-11 2013-12-09 65,793 +33,885 0.15%
2013-11-15 2013-11-13 31,908 -80,707 0.37%
2013-09-12 2013-09-10 112,615 +716 0.37%
2011-01-24 2011-01-20 111,899 +6,804 0.37%
2009-10-02 2009-09-29 105,095 -14,323 0.35%
2008-03-26 2008-03-20 119,418 -3,581 0.40%
2007-10-17 2007-10-15 122,999 -4,297 0.41%
2007-07-27 2007-07-25 127,296 +1,432 0.42%
2007-06-26 2007-06-22 125,864 0.42%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top