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: THE HONGKONG AND SHANGHAI BANKING

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.106 2,255,231 +0 2.07% 239,054
2025-10-13 2025-10-09 0.106 2,255,231 +0 2.07% 239,054
2025-10-10 2025-10-08 0.106 2,255,231 +0 2.07% 239,054
2025-10-09 2025-10-06 0.106 2,255,231 +0 2.07% 239,054
2025-10-08 2025-10-03 0.106 2,255,231 +0 2.07% 239,054
2025-10-06 2025-10-02 0.106 2,255,231 +0 2.07% 239,054
2025-10-03 2025-09-30 0.106 2,255,231 +0 2.07% 239,054
2025-10-02 2025-09-29 0.106 2,255,231 +0 2.07% 239,054
2025-09-30 2025-09-26 0.106 2,255,231 +0 2.07% 239,054
2025-09-29 2025-09-25 0.106 2,255,231 +0 2.07% 239,054
2025-09-26 2025-09-24 0.106 2,255,231 +0 2.07% 239,054
2025-09-25 2025-09-23 0.106 2,255,231 +0 2.07% 239,054
2025-09-24 2025-09-22 0.106 2,255,231 +0 2.07% 239,054
2025-09-23 2025-09-19 0.106 2,255,231 +0 2.07% 239,054
2025-09-22 2025-09-18 0.106 2,255,231 +0 2.07% 239,054
2025-09-19 2025-09-17 0.106 2,255,231 +0 2.07% 239,054
2025-09-18 2025-09-16 0.106 2,255,231 +0 2.07% 239,054
2025-09-17 2025-09-15 0.106 2,255,231 +0 2.07% 239,054
2025-09-16 2025-09-12 0.106 2,255,231 +0 2.07% 239,054
2025-09-15 2025-09-11 0.106 2,255,231 +0 2.07% 239,054
2025-09-12 2025-09-10 0.106 2,255,231 +0 2.07% 239,054
2025-09-11 2025-09-09 0.106 2,255,231 +0 2.07% 239,054
2025-09-10 2025-09-08 0.106 2,255,231 +0 2.07% 239,054
2025-09-09 2025-09-05 0.106 2,255,231 +0 2.07% 239,054
2025-09-08 2025-09-04 0.106 2,255,231 +0 2.07% 239,054
2025-09-05 2025-09-03 0.106 2,255,231 +0 2.07% 239,054
2025-09-04 2025-09-02 0.106 2,255,231 +0 2.07% 239,054
2025-09-03 2025-09-01 0.106 2,255,231 +0 2.07% 239,054
2025-09-02 2025-08-29 0.106 2,255,231 +0 2.07% 239,054
2025-09-01 2025-08-28 0.106 2,255,231 +0 2.07% 239,054
2025-08-29 2025-08-27 0.106 2,255,231 +0 2.07% 239,054
2025-08-28 2025-08-26 0.106 2,255,231 +0 2.07% 239,054
2025-08-27 2025-08-25 0.106 2,255,231 +0 2.07% 239,054
2025-08-26 2025-08-22 0.106 2,255,231 +0 2.07% 239,054
2025-08-25 2025-08-21 0.106 2,255,231 +0 2.07% 239,054
2025-08-22 2025-08-20 0.106 2,255,231 +0 2.07% 239,054
2025-08-21 2025-08-19 0.106 2,255,231 +0 2.07% 239,054
2025-08-20 2025-08-18 0.106 2,255,231 +0 2.07% 239,054
2025-08-19 2025-08-15 0.106 2,255,231 +0 2.07% 239,054
2025-08-18 2025-08-14 0.106 2,255,231 +0 2.07% 239,054
2025-08-15 2025-08-13 0.106 2,255,231 +0 2.07% 239,054
2025-08-14 2025-08-12 0.106 2,255,231 +0 2.07% 239,054
2025-08-13 2025-08-11 0.106 2,255,231 +0 2.07% 239,054
2025-08-12 2025-08-08 0.106 2,255,231 +0 2.07% 239,054
2025-08-11 2025-08-07 0.106 2,255,231 +0 2.07% 239,054
2025-08-08 2025-08-06 0.106 2,255,231 +0 2.07% 239,054
2025-08-07 2025-08-05 0.106 2,255,231 +0 2.07% 239,054
2025-08-06 2025-08-04 0.106 2,255,231 +0 2.07% 239,054
2025-08-05 2025-08-01 0.106 2,255,231 +0 2.07% 239,054
2025-08-04 2025-07-31 0.106 2,255,231 +0 2.07% 239,054
2025-08-01 2025-07-30 0.106 2,255,231 +0 2.07% 239,054
2025-07-31 2025-07-29 0.106 2,255,231 +0 2.07% 239,054
2025-07-30 2025-07-28 0.106 2,255,231 +0 2.07% 239,054
2025-07-29 2025-07-25 0.106 2,255,231 +0 2.07% 239,054
2025-07-28 2025-07-24 0.106 2,255,231 +0 2.07% 239,054
2025-07-25 2025-07-23 0.106 2,255,231 +0 2.07% 239,054
2025-07-24 2025-07-22 0.106 2,255,231 +0 2.07% 239,054
2025-07-23 2025-07-21 0.106 2,255,231 +0 2.07% 239,054
2025-07-22 2025-07-18 0.106 2,255,231 +0 2.07% 239,054
2025-07-21 2025-07-17 0.106 2,255,231 +0 2.07% 239,054
2025-07-18 2025-07-16 0.106 2,255,231 +0 2.07% 239,054
2025-07-17 2025-07-15 0.106 2,255,231 +0 2.07% 239,054
2025-07-16 2025-07-14 0.106 2,255,231 -20 2.07% 239,054
2025-07-08 2025-07-04 0.106 2,255,251 -201 2.07% 239,057
2025-06-06 2025-06-04 0.106 2,255,452 -1,809 2.07% 239,078
2025-06-03 2025-05-30 0.106 2,257,261 -1,603 2.07% 239,270
2025-05-07 2025-05-02 0.106 2,258,864 -34,790 2.07% 239,440
2025-04-01 2025-03-28 0.109 2,293,654 -8 2.10% 250,008
2025-03-27 2025-03-25 0.113 2,293,662 -25,366 2.10% 259,184
2025-03-25 2025-03-21 0.127 2,319,028 +15,000 2.12% 294,517
2025-03-19 2025-03-17 0.114 2,304,028 -5,000 2.11% 262,659
2025-03-17 2025-03-13 0.114 2,309,028 -9,840 2.11% 263,229
2025-03-12 2025-03-10 0.115 2,318,868 -80 2.12% 266,670
2025-03-10 2025-03-06 0.120 2,318,948 -130,000 2.12% 278,274
2025-03-07 2025-03-05 0.094 2,448,948 +130,000 2.24% 230,201
2025-03-05 2025-03-03 0.105 2,318,948 +100,000 2.12% 243,490
2025-03-04 2025-02-28 0.117 2,218,948 +200,000 2.03% 259,617
2025-02-28 2025-02-26 0.140 2,018,948 +85,000 1.85% 282,653
2025-02-27 2025-02-25 0.160 1,933,948 +100,000 1.77% 309,432
2025-02-26 2025-02-24 0.160 1,833,948 +58,794 1.68% 293,432
2025-02-25 2025-02-21 0.190 1,775,154 +200,000 1.63% 337,279
2025-02-11 2025-02-07 0.210 1,575,154 -3,015 1.44% 330,782
2025-02-06 2025-02-04 0.220 1,578,169 -100 1.45% 347,197
2025-01-17 2025-01-15 0.220 1,578,269 -100,160 1.45% 347,219
2025-01-06 2025-01-02 0.200 1,678,429 +100,000 1.54% 335,686
2024-12-17 2024-12-13 0.260 1,578,429 -60 1.45% 410,392
2024-12-16 2024-12-12 0.260 1,578,489 -4,724 1.45% 410,407
2024-12-13 2024-12-11 0.260 1,583,213 -80 1.45% 411,635
2024-11-28 2024-11-26 0.260 1,583,293 -24 1.45% 411,656
2024-11-18 2024-11-14 0.290 1,583,317 +8,388 1.45% 459,162
2024-11-13 2024-11-11 0.290 1,574,929 -1,029 1.44% 456,729
2024-10-31 2024-10-29 0.330 1,575,958 -24 1.44% 520,066
2024-10-15 2024-10-10 0.305 1,575,982 +30,000 1.44% 480,675
2024-10-14 2024-10-09 0.300 1,545,982 -35,000 1.42% 463,795
2024-10-09 2024-10-07 0.480 1,580,982 +15,020 1.45% 758,871
2024-10-08 2024-10-04 0.410 1,565,962 -36,157 1.43% 642,044
2024-10-07 2024-10-03 0.190 1,602,119 -2,242 1.47% 304,403
2024-10-03 2024-09-30 0.150 1,604,361 -2,010 1.47% 240,654
2024-09-10 2024-09-05 0.125 1,606,371 -10,000 1.47% 200,796
2024-08-19 2024-08-15 0.140 1,616,371 -1,005 1.48% 226,292
2024-08-08 2024-08-06 0.170 1,617,376 -578 1.48% 274,954
2024-08-07 2024-08-05 0.170 1,617,954 -5,000 1.48% 275,052
2024-07-29 2024-07-25 0.170 1,622,954 -220 1.49% 275,902
2024-07-26 2024-07-24 0.170 1,623,174 -80 1.49% 275,940
2024-07-24 2024-07-22 0.170 1,623,254 -281 1.49% 275,953
2024-07-22 2024-07-18 0.170 1,623,535 +2 1.49% 276,001
2024-05-14 2024-05-10 0.180 1,623,533 -402 1.49% 292,236
2024-05-07 2024-05-03 0.171 1,623,935 -144 1.49% 277,693
2024-04-11 2024-04-09 0.171 1,624,079 -380 1.49% 277,718
2024-03-27 2024-03-25 0.195 1,624,459 -45,627 1.49% 316,770
2024-03-18 2024-03-14 0.193 1,670,086 -25,000 1.53% 322,327
2024-02-28 2024-02-26 0.190 1,695,086 +25,000 1.55% 322,066
2024-02-27 2024-02-23 0.191 1,670,086 -10,000 1.53% 318,986
2024-02-26 2024-02-22 0.233 1,680,086 -30,000 1.54% 391,460
2024-02-23 2024-02-21 0.179 1,710,086 -4,500 1.57% 306,105
2024-02-07 2024-02-05 0.195 1,714,586 -80 1.57% 334,344
2023-12-08 2023-12-06 0.250 1,714,666 +40,000 1.57% 428,666
2023-12-05 2023-12-01 0.250 1,674,666 -100 1.53% 418,666
2023-11-30 2023-11-28 0.250 1,674,766 -5,000 1.53% 418,692
2023-11-27 2023-11-23 0.250 1,679,766 -400 1.54% 419,942
2023-10-31 2023-10-27 0.250 1,680,166 -2 1.54% 420,042
2023-10-06 2023-10-04 0.340 1,680,168 -4,000 1.54% 571,257
2023-09-19 2023-09-15 0.355 1,684,168 -8 1.54% 597,880
2023-09-12 2023-09-07 0.390 1,684,176 -20,000 1.54% 656,829
2023-09-11 2023-09-06 0.390 1,704,176 -80 1.56% 664,629
2023-09-05 2023-08-31 0.390 1,704,256 -24,108 1.56% 664,660
2023-08-30 2023-08-28 0.390 1,728,364 -104 1.58% 674,062
2023-08-16 2023-08-14 0.400 1,728,468 -10,402 1.58% 691,387
2023-08-09 2023-08-07 0.400 1,738,870 -40,000 1.59% 695,548
2023-07-28 2023-07-26 0.360 1,778,870 -603 1.63% 640,393
2023-07-27 2023-07-25 0.360 1,779,473 +25,000 1.63% 640,610
2023-07-21 2023-07-19 0.320 1,754,473 -200 1.61% 561,431
2023-07-11 2023-07-07 0.360 1,754,673 -100 1.61% 631,682
2023-07-04 2023-06-30 0.350 1,754,773 -20 1.61% 614,171
2023-06-14 2023-06-12 0.360 1,754,793 -5,000 1.61% 631,725
2023-06-08 2023-06-06 0.455 1,759,793 -55,000 1.61% 800,706
2023-05-10 2023-05-08 0.500 1,814,793 -8 1.66% 907,396
2023-05-09 2023-05-05 0.520 1,814,801 -8 1.66% 943,697
2023-04-12 2023-04-06 0.610 1,814,809 -217 1.66% 1,107,033
2023-03-22 2023-03-20 0.670 1,815,026 -10,000 1.66% 1,216,067
2023-03-17 2023-03-15 0.610 1,825,026 -787 1.67% 1,113,266
2023-03-10 2023-03-08 0.630 1,825,813 -4,745 1.67% 1,150,262
2023-03-08 2023-03-06 0.660 1,830,558 -48 1.68% 1,208,168
2023-03-03 2023-03-01 0.740 1,830,606 -88 1.68% 1,354,648
2023-03-02 2023-02-28 0.640 1,830,694 -2,830 1.68% 1,171,644
2023-02-20 2023-02-16 0.690 1,833,524 -884 1.68% 1,265,132
2023-02-15 2023-02-13 0.770 1,834,408 -321 1.68% 1,412,494
2023-01-31 2023-01-27 0.680 1,834,729 -30,000 1.68% 1,247,616
2023-01-30 2023-01-26 0.780 1,864,729 -289 1.71% 1,454,489
2023-01-16 2023-01-12 0.710 1,865,018 +54,968 1.71% 1,324,163
2023-01-06 2023-01-04 0.860 1,810,050 -49 1.66% 1,556,643
2022-12-20 2022-12-16 0.780 1,810,099 -260 1.66% 1,411,877
2022-12-19 2022-12-15 0.780 1,810,359 -64 1.66% 1,412,080
2022-12-14 2022-12-12 0.810 1,810,423 -11,889 1.66% 1,466,443
2022-12-13 2022-12-09 0.800 1,822,312 -9,260 1.67% 1,457,850
2022-12-12 2022-12-08 0.760 1,831,572 +29,217 1.68% 1,391,995
2022-12-08 2022-12-06 0.780 1,802,355 -16 1.65% 1,405,837
2022-12-01 2022-11-29 0.720 1,802,371 -603 1.65% 1,297,707
2022-11-22 2022-11-18 0.620 1,802,974 -135,072 1.65% 1,117,844
2022-11-21 2022-11-17 0.630 1,938,046 -8 1.77% 1,220,969
2022-11-18 2022-11-16 0.650 1,938,054 -4,607 1.77% 1,259,735
2022-11-16 2022-11-14 0.750 1,942,661 -10,000 1.78% 1,456,996
2022-11-02 2022-10-31 0.470 1,952,661 -32 1.79% 917,751
2022-10-26 2022-10-24 0.570 1,952,693 -10,000 1.79% 1,113,035
2022-10-17 2022-10-13 0.520 1,962,693 -30,000 1.80% 1,020,600
2022-10-13 2022-10-11 0.500 1,992,693 -600 1.82% 996,346
2022-09-28 2022-09-26 0.560 1,993,293 +8 1.83% 1,116,244
2022-09-26 2022-09-22 0.500 1,993,285 -10,000 1.83% 996,642
2022-09-21 2022-09-19 0.520 2,003,285 -40 1.83% 1,041,708
2022-09-20 2022-09-16 0.520 2,003,325 -71 1.83% 1,041,729
2022-09-16 2022-09-14 0.520 2,003,396 -8 1.83% 1,041,766
2022-09-15 2022-09-13 0.520 2,003,404 -5,800 1.83% 1,041,770
2022-09-14 2022-09-09 0.530 2,009,204 +8 1.84% 1,064,878
2022-08-26 2022-08-24 0.530 2,009,196 -50,016 1.84% 1,064,874
2022-08-22 2022-08-18 0.560 2,059,212 -40 1.89% 1,153,159
2022-08-08 2022-08-04 0.600 2,059,252 -100 1.89% 1,235,551
2022-08-02 2022-07-29 0.550 2,059,352 -50,000 1.89% 1,132,644
2022-08-01 2022-07-28 0.560 2,109,352 +50,000 1.93% 1,181,237
2022-07-27 2022-07-25 0.640 2,059,352 +50,000 1.89% 1,317,985
2022-07-26 2022-07-22 0.620 2,009,352 +50,000 1.84% 1,245,798
2022-07-21 2022-07-19 0.540 1,959,352 -4,317 1.79% 1,058,050
2022-07-20 2022-07-18 0.550 1,963,669 -570 1.80% 1,080,018
2022-07-11 2022-07-07 0.550 1,964,239 -10,402 1.80% 1,080,331
2022-07-05 2022-06-30 0.600 1,974,641 +30,000 1.81% 1,184,785
2022-07-04 2022-06-29 0.610 1,944,641 +28,593 1.78% 1,186,231
2022-06-30 2022-06-28 0.570 1,916,048 -430,215 1.75% 1,092,147
2022-06-29 2022-06-27 0.600 2,346,263 -7,500 2.15% 1,407,758
2022-06-28 2022-06-24 0.620 2,353,763 -3,365,110 2.16% 1,459,333
2022-06-27 2022-06-23 0.600 5,718,873 -680,000 5.24% 3,431,324
2022-06-24 2022-06-22 0.600 6,398,873 -460,000 5.86% 3,839,324
2022-06-23 2022-06-21 0.590 6,858,873 -415,000 6.28% 4,046,735
2022-06-22 2022-06-20 0.640 7,273,873 -960,000 6.66% 4,655,279
2022-06-20 2022-06-16 0.630 8,233,873 -20,000 7.54% 5,187,340
2022-06-17 2022-06-15 0.690 8,253,873 -180,000 7.56% 5,695,172
2022-06-16 2022-06-14 0.700 8,433,873 -165,000 7.72% 5,903,711
2022-06-07 2022-06-02 0.760 8,598,873 -430,000 7.87% 6,535,143
2022-05-31 2022-05-27 0.770 9,028,873 -80,080 8.27% 6,952,232
2022-05-30 2022-05-26 0.780 9,108,953 -27,010 8.34% 7,104,983
2022-05-27 2022-05-25 0.780 9,135,963 -10,160 8.37% 7,126,051
2022-05-25 2022-05-23 0.840 9,146,123 -90,000 8.38% 7,682,743
2022-05-24 2022-05-20 0.860 9,236,123 -386,760 8.46% 7,943,066
2022-05-23 2022-05-19 0.860 9,622,883 -80,000 8.81% 8,275,679
2022-05-19 2022-05-17 1.000 9,702,883 -24 8.89% 9,702,883
2022-05-16 2022-05-12 0.850 9,702,907 -95,000 8.89% 8,247,471
2022-05-13 2022-05-11 1.210 9,797,907 -603 8.97% 11,855,467
2022-05-11 2022-05-06 1.200 9,798,510 -51,096 8.97% 11,758,212
2022-05-05 2022-05-03 1.260 9,849,606 -22 9.02% 12,410,504
2022-05-04 2022-04-29 1.260 9,849,628 +6 9.02% 12,410,531
2022-04-29 2022-04-27 1.290 9,849,622 -5,003 9.02% 12,706,012
2022-04-28 2022-04-26 1.150 9,854,625 +2,000 9.02% 11,332,819
2022-04-25 2022-04-21 1.650 9,852,625 -20,224 9.02% 16,256,831
2022-04-21 2022-04-19 1.250 9,872,849 -839 9.04% 12,341,061
2022-04-20 2022-04-14 1.350 9,873,688 +2,010 9.04% 13,329,479
2022-04-19 2022-04-13 1.350 9,871,678 -100 9.04% 13,326,765
2022-04-14 2022-04-12 1.350 9,871,778 -300 9.04% 13,326,900
2022-04-13 2022-04-11 1.400 9,872,078 +8,300 9.04% 13,820,909
2022-04-12 2022-04-08 1.400 9,863,778 -5,400 9.03% 13,809,289
2022-04-11 2022-04-07 1.450 9,869,178 -7,492 9.04% 14,310,308
2022-04-08 2022-04-06 1.550 9,876,670 -1,100 9.04% 15,308,838
2022-04-07 2022-04-04 1.600 9,877,770 +1,000 9.05% 15,804,432
2022-04-06 2022-04-01 1.650 9,876,770 -22,801 9.04% 16,296,670
2022-04-04 2022-03-31 1.700 9,899,571 +10,000 9.07% 16,829,271
2022-04-01 2022-03-30 1.650 9,889,571 -21,940 9.06% 16,317,792
2022-03-30 2022-03-28 1.850 9,911,511 -14,800 9.08% 18,336,295
2022-03-29 2022-03-25 1.450 9,926,311 -500 9.09% 14,393,151
2022-03-24 2022-03-22 1.450 9,926,811 -300 9.09% 14,393,876
2022-03-23 2022-03-21 1.350 9,927,111 -38,900 9.09% 13,401,600
2022-03-22 2022-03-18 1.250 9,966,011 -311 9.13% 12,457,514
2022-03-21 2022-03-17 1.450 9,966,322 -600 9.13% 14,451,167
2022-03-16 2022-03-14 1.400 9,966,922 +3,000 9.13% 13,953,691
2022-03-15 2022-03-11 1.750 9,963,922 +3,000 9.12% 17,436,864
2022-03-14 2022-03-10 1.850 9,960,922 -48 9.12% 18,427,706
2022-03-11 2022-03-09 1.850 9,960,970 -32 9.12% 18,427,794
2022-03-10 2022-03-08 1.800 9,961,002 -3,500 9.12% 17,929,804
2022-03-09 2022-03-07 1.650 9,964,502 -400 9.12% 16,441,428
2022-03-08 2022-03-04 1.650 9,964,902 -3,720 9.13% 16,442,088
2022-03-07 2022-03-03 1.700 9,968,622 -7,200 9.13% 16,946,657
2022-03-04 2022-03-02 1.850 9,975,822 +1,880 9.14% 18,455,271
2022-03-02 2022-02-28 2.050 9,973,942 -7,600 9.13% 20,446,581
2022-03-01 2022-02-25 2.100 9,981,542 -176,558 9.14% 20,961,238
2022-02-28 2022-02-24 2.250 10,158,100 -76 9.30% 22,855,725
2022-02-24 2022-02-22 2.250 10,158,176 -6,600 9.30% 22,855,896
2022-02-23 2022-02-21 2.300 10,164,776 -20,000 9.31% 23,378,985
2022-02-21 2022-02-17 2.200 10,184,776 -100 9.33% 22,406,507
2022-02-18 2022-02-16 2.200 10,184,876 -400 9.33% 22,406,727
2022-02-17 2022-02-15 2.250 10,185,276 +2,200 9.33% 22,916,871
2022-02-16 2022-02-14 2.400 10,183,076 -4,208 9.32% 24,439,382
2022-02-15 2022-02-11 2.350 10,187,284 -600 9.33% 23,940,117
2022-02-14 2022-02-10 2.400 10,187,884 -5,500 9.33% 24,450,922
2022-02-11 2022-02-09 2.450 10,193,384 -40,000 9.33% 24,973,791
2022-02-10 2022-02-08 2.500 10,233,384 -23,800 9.37% 25,583,460
2022-02-09 2022-02-07 2.650 10,257,184 +176 9.39% 27,181,538
2022-02-08 2022-02-04 2.500 10,257,008 -344 9.39% 25,642,520
2022-02-07 2022-01-31 2.500 10,257,352 -300 9.39% 25,643,380
2022-02-04 2022-01-27 2.500 10,257,652 -43,300 9.39% 25,644,130
2022-01-28 2022-01-26 2.600 10,300,952 -32,400 9.43% 26,782,475
2022-01-27 2022-01-25 2.550 10,333,352 -20,000 9.46% 26,350,048
2022-01-26 2022-01-24 2.300 10,353,352 -290,856 9.48% 23,812,710
2022-01-25 2022-01-21 2.250 10,644,208 -27,200 9.75% 23,949,468
2022-01-24 2022-01-20 2.350 10,671,408 -9,500 9.77% 25,077,809
2022-01-21 2022-01-19 2.350 10,680,908 -32,100 9.78% 25,100,134
2022-01-20 2022-01-18 2.400 10,713,008 -10,167 9.81% 25,711,219
2022-01-19 2022-01-17 2.500 10,723,175 -31,099 9.82% 26,807,938
2022-01-18 2022-01-14 2.700 10,754,274 -10,180 9.85% 29,036,540
2022-01-17 2022-01-13 2.700 10,764,454 -35,405 9.86% 29,064,026
2022-01-14 2022-01-12 2.850 10,799,859 -9,916 9.89% 30,779,598
2022-01-13 2022-01-11 2.900 10,809,775 -28,983 9.90% 31,348,348
2022-01-12 2022-01-10 2.700 10,838,758 -113,698 9.93% 29,264,647
2022-01-11 2022-01-07 3.100 10,952,456 -115,886 10.03% 33,952,614
2022-01-10 2022-01-06 3.350 11,068,342 -105,778 10.14% 37,078,946
2022-01-07 2022-01-05 4.350 11,174,120 +30,341 10.23% 48,607,422
2022-01-06 2022-01-04 5.250 11,143,779 +437 10.20% 58,504,840
2022-01-04 2021-12-31 5.200 11,143,342 +10,054,636 10.20% 57,945,378
2021-12-30 2021-12-28 5.700 1,088,706 +5,000 1.00% 6,205,624
2021-12-29 2021-12-24 6.400 1,083,706 +800 0.99% 6,935,718
2021-12-22 2021-12-20 6.500 1,082,906 -800 0.99% 7,038,889
2021-12-21 2021-12-17 6.850 1,083,706 +2,900 0.99% 7,423,386
2021-12-16 2021-12-14 7.200 1,080,806 +3,300 0.99% 7,781,803
2021-12-15 2021-12-13 7.200 1,077,506 +2,600 0.99% 7,758,043
2021-12-13 2021-12-09 8.050 1,074,906 -1,700 0.98% 8,652,993
2021-12-09 2021-12-07 8.750 1,076,606 +1,000 0.99% 9,420,302
2021-12-06 2021-12-02 9.650 1,075,606 -400 0.98% 10,379,598
2021-11-25 2021-11-23 9.650 1,076,006 +5,900 0.99% 10,383,458
2021-11-12 2021-11-10 10.250 1,070,106 -5,200 0.98% 10,968,586
2021-11-08 2021-11-04 10.250 1,075,306 -700 0.98% 11,021,886
2021-10-12 2021-10-08 10.900 1,076,006 -200 0.99% 11,728,465
2021-10-05 2021-09-30 10.750 1,076,206 -2,000 0.99% 11,569,214
2021-09-21 2021-09-17 10.250 1,078,206 +4,400 0.99% 11,051,611
2021-09-20 2021-09-16 10.000 1,073,806 +6,400 0.98% 10,738,060
2021-09-17 2021-09-15 10.400 1,067,406 -11,600 0.98% 11,101,022
2021-09-16 2021-09-14 10.950 1,079,006 -15,000 0.99% 11,815,116
2021-09-10 2021-09-08 11.500 1,094,006 -2,600 1.00% 12,581,069
2021-09-07 2021-09-03 11.250 1,096,606 +6,000 1.00% 12,336,817
2021-08-27 2021-08-25 11.750 1,090,606 -20 1.00% 12,814,620
2021-08-24 2021-08-20 11.550 1,090,626 -3,600 1.00% 12,596,730
2021-08-16 2021-08-12 13.250 1,094,226 +100 1.00% 14,498,494
2021-08-12 2021-08-10 12.250 1,094,126 +200 1.00% 13,403,043
2021-08-10 2021-08-06 12.750 1,093,926 +100 1.00% 13,947,556
2021-08-03 2021-07-30 12.450 1,093,826 +6,000 1.00% 13,618,134
2021-07-27 2021-07-23 15.000 1,087,826 -2,000 1.00% 16,317,390
2021-07-23 2021-07-21 15.000 1,089,826 +300 1.00% 16,347,390
2021-07-22 2021-07-20 15.000 1,089,526 -4,400 1.00% 16,342,890
2021-07-21 2021-07-19 15.250 1,093,926 -8,000 1.00% 16,682,371
2021-07-09 2021-07-07 14.250 1,101,926 -5,200 1.01% 15,702,445
2021-07-08 2021-07-06 13.500 1,107,126 -6,100 1.01% 14,946,201
2021-07-07 2021-07-05 14.000 1,113,226 -20,700 1.02% 15,585,164
2021-07-06 2021-07-02 13.500 1,133,926 -10,900 1.04% 15,308,001
2021-07-05 2021-06-30 13.000 1,144,826 -4,250 1.05% 14,882,738
2021-07-02 2021-06-29 12.500 1,149,076 -2,700 1.05% 14,363,450
2021-06-29 2021-06-25 12.500 1,151,776 -100 1.05% 14,397,200
2021-06-25 2021-06-23 12.500 1,151,876 -10,530 1.05% 14,398,450
2021-06-18 2021-06-16 11.250 1,162,406 +30 1.06% 13,077,067
2021-06-16 2021-06-11 11.000 1,162,376 +7,200 1.06% 12,786,136
2021-06-15 2021-06-10 11.000 1,155,176 +4,000 1.06% 12,706,936
2021-06-10 2021-06-08 12.250 1,151,176 -2,000 1.05% 14,101,906
2021-06-09 2021-06-07 11.900 1,153,176 -300 1.06% 13,722,794
2021-06-08 2021-06-04 12.250 1,153,476 -1,000 1.06% 14,130,081
2021-06-02 2021-05-31 12.250 1,154,476 -5,600 1.06% 14,142,331
2021-06-01 2021-05-28 12.750 1,160,076 -11,000 1.06% 14,790,969
2021-05-31 2021-05-27 13.500 1,171,076 -2,800 1.07% 15,809,526
2021-05-20 2021-05-17 13.000 1,173,876 -1,000 1.07% 15,260,388
2021-05-17 2021-05-13 13.500 1,174,876 -49,200 1.08% 15,860,826
2021-05-13 2021-05-11 14.500 1,224,076 -7,000 1.12% 17,749,102
2021-05-12 2021-05-10 14.750 1,231,076 -2,900 1.13% 18,158,371
2021-05-11 2021-05-07 14.250 1,233,976 -100 1.13% 17,584,158
2021-05-10 2021-05-06 14.000 1,234,076 -260 1.13% 17,277,064
2021-05-05 2021-05-03 14.000 1,234,336 +1,600 1.13% 17,280,704
2021-05-03 2021-04-29 14.250 1,232,736 +2,500 1.13% 17,566,488
2021-04-30 2021-04-28 14.500 1,230,236 +300 1.13% 17,838,422
2021-04-29 2021-04-27 14.500 1,229,936 +2,900 1.13% 17,834,072
2021-04-28 2021-04-26 14.500 1,227,036 -100 1.12% 17,792,022
2021-04-27 2021-04-23 14.500 1,227,136 +5,100 1.12% 17,793,472
2021-04-20 2021-04-16 15.500 1,222,036 +2,800 1.12% 18,941,558
2021-04-19 2021-04-15 15.500 1,219,236 +2,000 1.12% 18,898,158
2021-04-16 2021-04-14 16.500 1,217,236 +3,600 1.11% 20,084,394
2021-04-14 2021-04-12 16.500 1,213,636 -2,500 1.11% 20,024,994
2021-04-13 2021-04-09 15.250 1,216,136 -600 1.11% 18,546,074
2021-04-12 2021-04-08 14.500 1,216,736 +2,800 1.11% 17,642,672
2021-04-09 2021-04-07 13.500 1,213,936 +8,400 1.11% 16,388,136
2021-04-07 2021-03-31 14.250 1,205,536 -490 1.10% 17,178,888
2021-04-01 2021-03-30 14.500 1,206,026 -1,200 1.33% 17,487,377
2021-03-31 2021-03-29 14.500 1,207,226 +1,600 1.33% 17,504,777
2021-03-29 2021-03-25 15.250 1,205,626 +4,000 1.32% 18,385,796
2021-03-26 2021-03-24 14.500 1,201,626 +1,800 1.32% 17,423,577
2021-03-25 2021-03-23 15.000 1,199,826 -47,500 1.32% 17,997,390
2021-03-24 2021-03-22 15.500 1,247,326 -2,200 1.37% 19,333,553
2021-03-23 2021-03-19 15.750 1,249,526 -17,200 1.37% 19,680,034
2021-03-22 2021-03-18 14.250 1,266,726 +2,600 1.39% 18,050,845
2021-03-19 2021-03-17 14.250 1,264,126 +1,500 1.39% 18,013,795
2021-03-18 2021-03-16 14.000 1,262,626 +3,800 1.39% 17,676,764
2021-03-16 2021-03-12 14.500 1,258,826 +2,000 1.38% 18,252,977
2021-03-11 2021-03-09 14.750 1,256,826 +1,600 1.38% 18,538,183
2021-03-10 2021-03-08 15.000 1,255,226 -12,100 1.38% 18,828,390
2021-03-08 2021-03-04 14.250 1,267,326 +6,000 1.39% 18,059,395
2021-03-02 2021-02-26 15.250 1,261,326 -1,700 1.39% 19,235,221
2021-03-01 2021-02-25 15.000 1,263,026 -1,800 1.39% 18,945,390
2021-02-26 2021-02-24 15.000 1,264,826 +2,300 1.39% 18,972,390
2021-02-25 2021-02-23 15.000 1,262,526 -6,500 1.39% 18,937,890
2021-02-24 2021-02-22 15.000 1,269,026 +4,100 1.39% 19,035,390
2021-02-23 2021-02-19 14.000 1,264,926 +1,400 1.39% 17,708,964
2021-02-22 2021-02-18 14.000 1,263,526 +24,000 1.39% 17,689,364
2021-02-19 2021-02-17 14.750 1,239,526 -1,900 1.36% 18,283,008
2021-02-17 2021-02-11 14.500 1,241,426 +1,100 1.36% 18,000,677
2021-02-16 2021-02-09 14.250 1,240,326 +1,600 1.36% 17,674,645
2021-02-10 2021-02-08 13.750 1,238,726 +10,400 1.36% 17,032,482
2021-02-09 2021-02-05 14.000 1,228,326 +18,200 1.35% 17,196,564
2021-02-08 2021-02-04 14.750 1,210,126 +4,400 1.33% 17,849,358
2021-02-05 2021-02-03 14.750 1,205,726 -300 1.32% 17,784,458
2021-02-03 2021-02-01 15.000 1,206,026 -2,100 1.33% 18,090,390
2021-02-02 2021-01-29 14.000 1,208,126 +3,300 1.33% 16,913,764
2021-01-29 2021-01-27 14.500 1,204,826 +1,400 1.32% 17,469,977
2021-01-28 2021-01-26 14.000 1,203,426 +6,700 1.32% 16,847,964
2021-01-27 2021-01-25 15.000 1,196,726 -6,000 1.32% 17,950,890
2021-01-26 2021-01-22 14.250 1,202,726 +3,700 1.32% 17,138,845
2021-01-25 2021-01-21 14.750 1,199,026 -5,500 1.32% 17,685,633
2021-01-22 2021-01-20 14.000 1,204,526 -23,800 1.32% 16,863,364
2021-01-21 2021-01-19 14.000 1,228,326 +2,100 1.35% 17,196,564
2021-01-20 2021-01-18 14.250 1,226,226 -9,300 1.35% 17,473,720
2021-01-15 2021-01-13 15.000 1,235,526 +600 1.36% 18,532,890
2021-01-14 2021-01-12 14.750 1,234,926 -3,700 1.36% 18,215,158
2021-01-13 2021-01-11 14.750 1,238,626 +1,400 1.36% 18,269,733
2021-01-12 2021-01-08 14.500 1,237,226 -42,300 1.36% 17,939,777
2021-01-11 2021-01-07 14.750 1,279,526 -1,420 1.41% 18,873,008
2021-01-07 2021-01-05 14.750 1,280,946 -19,400 1.41% 18,893,953
2021-01-06 2021-01-04 15.500 1,300,346 -4,100 1.43% 20,155,363
2020-12-30 2020-12-28 15.250 1,304,446 +2,020 1.43% 19,892,801
2020-12-29 2020-12-24 15.000 1,302,426 +3,400 1.43% 19,536,390
2020-12-28 2020-12-22 15.750 1,299,026 +2,600 1.43% 20,459,659
2020-12-21 2020-12-17 15.750 1,296,426 +3,100 1.42% 20,418,709
2020-12-17 2020-12-15 15.750 1,293,326 +1,000 1.42% 20,369,884
2020-12-15 2020-12-11 16.000 1,292,326 +23,700 1.42% 20,677,216
2020-12-11 2020-12-09 16.500 1,268,626 +300 1.39% 20,932,329
2020-12-10 2020-12-08 17.500 1,268,326 +500 1.39% 22,195,705
2020-12-09 2020-12-07 16.500 1,267,826 +2,900 1.39% 20,919,129
2020-12-03 2020-12-01 16.750 1,264,926 +2,200 1.39% 21,187,510
2020-12-02 2020-11-30 17.000 1,262,726 +100 1.39% 21,466,342
2020-11-25 2020-11-23 17.500 1,262,626 -100 1.39% 22,095,955
2020-11-24 2020-11-20 17.500 1,262,726 -1,450 1.39% 22,097,705
2020-11-23 2020-11-19 17.000 1,264,176 -2,000 1.39% 21,490,992
2020-11-20 2020-11-18 17.000 1,266,176 +200 1.39% 21,524,992
2020-11-19 2020-11-17 16.750 1,265,976 +1,700 1.39% 21,205,098
2020-11-18 2020-11-16 17.000 1,264,276 -200 1.39% 21,492,692
2020-11-13 2020-11-11 17.500 1,264,476 -1,000 1.39% 22,128,330
2020-11-10 2020-11-06 16.250 1,265,476 +3,100 1.39% 20,563,985
2020-11-05 2020-11-03 17.000 1,262,376 +2,100 1.39% 21,460,392
2020-11-04 2020-11-02 16.250 1,260,276 +1,100 1.38% 20,479,485
2020-11-03 2020-10-30 16.500 1,259,176 +5,600 1.38% 20,776,404
2020-10-30 2020-10-28 16.000 1,253,576 +1,900 1.38% 20,057,216
2020-10-29 2020-10-27 15.750 1,251,676 +1,900 1.38% 19,713,897
2020-10-28 2020-10-23 16.250 1,249,776 +200 1.37% 20,308,860
2020-10-27 2020-10-22 16.500 1,249,576 +1,100 1.37% 20,618,004
2020-10-22 2020-10-20 16.500 1,248,476 +100 1.37% 20,599,854
2020-10-21 2020-10-19 16.500 1,248,376 +400 1.37% 20,598,204
2020-10-19 2020-10-15 16.750 1,247,976 +700 1.37% 20,903,598
2020-10-15 2020-10-12 17.000 1,247,276 -3,400 1.37% 21,203,692
2020-10-14 2020-10-09 16.500 1,250,676 +1,800 1.37% 20,636,154
2020-10-12 2020-10-08 16.500 1,248,876 -200 1.37% 20,606,454
2020-10-09 2020-10-07 14.750 1,249,076 +13,600 1.37% 18,423,871
2020-10-08 2020-10-06 16.250 1,235,476 +3,600 1.36% 20,076,485
2020-10-05 2020-09-29 21.000 1,231,876 -1,000 1.35% 25,869,396
2020-09-30 2020-09-28 21.000 1,232,876 -300 1.35% 25,890,396
2020-09-28 2020-09-24 22.500 1,233,176 +2,440 1.36% 27,746,460
2020-09-25 2020-09-23 20.000 1,230,736 +12,800 1.35% 24,614,720
2020-09-24 2020-09-22 16.250 1,217,936 +600 1.34% 19,791,460
2020-09-23 2020-09-21 16.000 1,217,336 -42,900 1.34% 19,477,376
2020-09-22 2020-09-18 14.500 1,260,236 -132,196 1.38% 18,273,422
2020-09-21 2020-09-17 14.500 1,392,432 -1,000 1.53% 20,190,264
2020-09-18 2020-09-16 15.000 1,393,432 -3,000 1.53% 20,901,480
2020-09-17 2020-09-15 14.500 1,396,432 -800 1.53% 20,248,264
2020-09-16 2020-09-14 14.500 1,397,232 +100 1.54% 20,259,864
2020-09-14 2020-09-10 15.000 1,397,132 +1,000 1.54% 20,956,980
2020-09-11 2020-09-09 14.750 1,396,132 -5,000 1.53% 20,592,947
2020-09-10 2020-09-08 14.750 1,401,132 +3,700 1.54% 20,666,697
2020-09-08 2020-09-04 16.000 1,397,432 -1,100 1.54% 22,358,912
2020-09-07 2020-09-03 16.000 1,398,532 -3,600 1.54% 22,376,512
2020-09-04 2020-09-02 16.000 1,402,132 -3,600 1.54% 22,434,112
2020-09-03 2020-09-01 15.750 1,405,732 +1,300 1.54% 22,140,279
2020-09-02 2020-08-31 16.000 1,404,432 -28,400 1.54% 22,470,912
2020-09-01 2020-08-28 15.250 1,432,832 -1,600 1.57% 21,850,688
2020-08-31 2020-08-27 17.000 1,434,432 -12,200 1.58% 24,385,344
2020-08-28 2020-08-26 18.250 1,446,632 -500 1.59% 26,401,034
2020-08-27 2020-08-25 18.750 1,447,132 -1,900 1.59% 27,133,725
2020-08-26 2020-08-24 18.500 1,449,032 +1,800 1.59% 26,807,092
2020-08-25 2020-08-21 18.750 1,447,232 -4,600 1.59% 27,135,600
2020-08-24 2020-08-20 19.250 1,451,832 +2,000 1.60% 27,947,766
2020-08-21 2020-08-19 20.000 1,449,832 -1,300 1.59% 28,996,640
2020-08-20 2020-08-18 20.000 1,451,132 -2,200 1.59% 29,022,640
2020-08-19 2020-08-17 21.000 1,453,332 -5,500 1.60% 30,519,972
2020-08-11 2020-08-07 22.500 1,458,832 -3,300 1.60% 32,823,720
2020-08-10 2020-08-06 23.500 1,462,132 +6,700 1.61% 34,360,102
2020-08-07 2020-08-05 23.250 1,455,432 +300 1.60% 33,838,794
2020-08-06 2020-08-04 22.500 1,455,132 -800 1.60% 32,740,470
2020-08-05 2020-08-03 22.500 1,455,932 -700 1.60% 32,758,470
2020-08-04 2020-07-31 23.000 1,456,632 +100 1.60% 33,502,536
2020-08-03 2020-07-30 23.500 1,456,532 +100 1.60% 34,228,502
2020-07-29 2020-07-27 23.250 1,456,432 +2,300 1.60% 33,862,044
2020-07-28 2020-07-24 24.250 1,454,132 +16,700 1.60% 35,262,701
2020-07-27 2020-07-23 23.500 1,437,432 +3,500 1.58% 33,779,652
2020-07-23 2020-07-21 25.000 1,433,932 +1,900 1.58% 35,848,300
2020-07-21 2020-07-17 24.250 1,432,032 +100 1.57% 34,726,776
2020-07-15 2020-07-13 24.500 1,431,932 -40 1.57% 35,082,334
2020-07-14 2020-07-10 24.750 1,431,972 -4,000 1.57% 35,441,307
2020-07-13 2020-07-09 24.750 1,435,972 -2,000 1.58% 35,540,307
2020-07-09 2020-07-07 22.750 1,437,972 +6,000 1.58% 32,713,863
2020-07-08 2020-07-06 22.750 1,431,972 -6,400 1.57% 32,577,363
2020-07-07 2020-07-03 22.750 1,438,372 -7,700 1.58% 32,722,963
2020-07-06 2020-07-02 23.000 1,446,072 -8,000 1.59% 33,259,656
2020-06-26 2020-06-23 25.000 1,454,072 +1,800 1.60% 36,351,800
2020-06-16 2020-06-12 23.250 1,452,272 +700 1.60% 33,765,324
2020-06-15 2020-06-11 23.500 1,451,572 +6,000 1.60% 34,111,942
2020-06-12 2020-06-10 23.500 1,445,572 +400 1.59% 33,970,942
2020-06-11 2020-06-09 21.750 1,445,172 +5,100 1.59% 31,432,491
2020-06-10 2020-06-08 23.500 1,440,072 +8,500 1.58% 33,841,692
2020-06-08 2020-06-04 27.500 1,431,572 -500 1.57% 39,368,230
2020-06-05 2020-06-03 27.000 1,432,072 +4,400 1.57% 38,665,944
2020-06-04 2020-06-02 30.000 1,427,672 +3,100 1.57% 42,830,160
2020-06-02 2020-05-29 32.000 1,424,572 +200 1.57% 45,586,304
2020-06-01 2020-05-28 33.500 1,424,372 +1,600 1.57% 47,716,462
2020-05-29 2020-05-27 32.500 1,422,772 +300 1.56% 46,240,090
2020-05-25 2020-05-21 32.500 1,422,472 -500 1.56% 46,230,340
2020-05-22 2020-05-20 33.000 1,422,972 -1,400 1.56% 46,958,076
2020-05-21 2020-05-19 33.000 1,424,372 -1,400 1.57% 47,004,276
2020-05-20 2020-05-18 33.500 1,425,772 +400 1.57% 47,763,362
2020-05-19 2020-05-15 33.500 1,425,372 -800 1.57% 47,749,962
2020-05-15 2020-05-13 34.000 1,426,172 -200 1.57% 48,489,848
2020-05-14 2020-05-12 34.000 1,426,372 +600 1.57% 48,496,648
2020-05-13 2020-05-11 35.000 1,425,772 -30 1.57% 49,902,020
2020-04-15 2020-04-09 34.000 1,425,802 -8,010 1.57% 48,477,268
2020-03-31 2020-03-27 35.500 1,433,812 +8,200 1.58% 50,900,326
2020-03-27 2020-03-25 35.000 1,425,612 +900 1.57% 49,896,420
2020-03-26 2020-03-24 35.000 1,424,712 +100 1.57% 49,864,920
2020-03-24 2020-03-20 32.500 1,424,612 -32,300 1.57% 46,299,890
2020-03-23 2020-03-19 39.000 1,456,912 +110,000 1.60% 56,819,568
2020-03-20 2020-03-18 37.500 1,346,912 +6,900 1.48% 50,509,200
2020-03-19 2020-03-17 39.000 1,340,012 +39,200 1.47% 52,260,468
2020-03-18 2020-03-16 37.500 1,300,812 -2,600 1.43% 48,780,450
2020-03-17 2020-03-13 38.500 1,303,412 -1,400 1.43% 50,181,362
2020-03-12 2020-03-10 38.500 1,304,812 -1,000 1.43% 50,235,262
2020-03-11 2020-03-09 39.000 1,305,812 -4,800 1.43% 50,926,668
2020-03-10 2020-03-06 39.000 1,310,612 -500 1.44% 51,113,868
2020-03-09 2020-03-05 39.500 1,311,112 +500 1.44% 51,788,924
2020-03-05 2020-03-03 37.500 1,310,612 +42,400 1.44% 49,147,950
2020-03-04 2020-03-02 37.000 1,268,212 -2,400 1.39% 46,923,844
2020-03-03 2020-02-28 37.000 1,270,612 -8,800 1.40% 47,012,644
2020-02-28 2020-02-26 35.000 1,279,412 -100 1.41% 44,779,420
2020-02-27 2020-02-25 35.000 1,279,512 -4,400 1.41% 44,782,920
2020-02-25 2020-02-21 34.000 1,283,912 +500 1.41% 43,653,008
2020-02-24 2020-02-20 35.000 1,283,412 -3,400 1.41% 44,919,420
2020-02-20 2020-02-18 35.000 1,286,812 -600 1.41% 45,038,420
2020-02-18 2020-02-14 35.000 1,287,412 -600 1.41% 45,059,420
2020-02-17 2020-02-13 33.500 1,288,012 +4,200 1.42% 43,148,402
2020-02-12 2020-02-10 35.000 1,283,812 -1,000 1.41% 44,933,420
2020-02-11 2020-02-07 34.000 1,284,812 -2,900 1.41% 43,683,608
2020-02-10 2020-02-06 35.500 1,287,712 +144,096 1.42% 45,713,776
2020-02-07 2020-02-05 35.000 1,143,616 +3,300 1.26% 40,026,560
2020-02-04 2020-01-31 39.500 1,140,316 -2,000 1.25% 45,042,482
2020-02-03 2020-01-30 38.000 1,142,316 -400 1.26% 43,408,008
2020-01-31 2020-01-29 36.000 1,142,716 +500 1.26% 41,137,776
2020-01-30 2020-01-24 36.500 1,142,216 +2,000 1.26% 41,690,884
2020-01-23 2020-01-21 39.000 1,140,216 -2,200 1.25% 44,468,424
2020-01-22 2020-01-20 40.500 1,142,416 +3,000 1.26% 46,267,848
2020-01-21 2020-01-17 41.000 1,139,416 -1,000 1.25% 46,716,056
2020-01-20 2020-01-16 40.500 1,140,416 +2,800 1.25% 46,186,848
2020-01-17 2020-01-15 41.000 1,137,616 +500 1.25% 46,642,256
2020-01-15 2020-01-13 40.000 1,137,116 +4,400 1.25% 45,484,640
2020-01-14 2020-01-10 41.000 1,132,716 -4,000 1.24% 46,441,356
2020-01-13 2020-01-09 40.500 1,136,716 +400 1.25% 46,036,998
2020-01-10 2020-01-08 40.500 1,136,316 +100 1.25% 46,020,798
2020-01-08 2020-01-06 42.000 1,136,216 -800 1.25% 47,721,072
2020-01-06 2020-01-02 42.500 1,137,016 +26,800 1.25% 48,323,180
2020-01-03 2019-12-31 42.500 1,110,216 -8,400 1.22% 47,184,180
2019-12-30 2019-12-24 39.000 1,118,616 -2,500 1.23% 43,626,024
2019-12-27 2019-12-20 42.500 1,121,116 -1,900 1.23% 47,647,430
2019-12-23 2019-12-19 42.500 1,123,016 -10,000 1.23% 47,728,180
2019-12-20 2019-12-18 42.500 1,133,016 -2,000 1.25% 48,153,180
2019-12-18 2019-12-16 42.500 1,135,016 -7,000 1.25% 48,238,180
2019-12-16 2019-12-12 42.500 1,142,016 -2,000 1.25% 48,535,680
2019-12-06 2019-12-04 42.500 1,144,016 +100 1.26% 48,620,680
2019-12-04 2019-12-02 42.500 1,143,916 +200 1.26% 48,616,430
2019-12-02 2019-11-28 42.500 1,143,716 -7,000 1.26% 48,607,930
2019-11-29 2019-11-27 42.500 1,150,716 +900 1.26% 48,905,430
2019-11-28 2019-11-26 45.000 1,149,816 +11,600 1.26% 51,741,720
2019-11-27 2019-11-25 46.000 1,138,216 -2,230 1.25% 52,357,936
2019-11-26 2019-11-22 43.500 1,140,446 -5,200 1.25% 49,609,401
2019-11-25 2019-11-21 43.500 1,145,646 -200 1.26% 49,835,601
2019-11-22 2019-11-20 43.500 1,145,846 -200 1.26% 49,844,301
2019-11-21 2019-11-19 42.500 1,146,046 -600 1.26% 48,706,955
2019-11-18 2019-11-14 41.500 1,146,646 +2,000 1.26% 47,585,809
2019-11-15 2019-11-13 46.000 1,144,646 +1,900 1.26% 52,653,716
2019-11-14 2019-11-12 46.000 1,142,746 +9,500 1.26% 52,566,316
2019-11-13 2019-11-11 43.500 1,133,246 -4,000 1.25% 49,296,201
2019-11-12 2019-11-08 44.000 1,137,246 -980 1.25% 50,038,824
2019-11-06 2019-11-04 42.500 1,138,226 +4,000 1.25% 48,374,605
2019-11-04 2019-10-31 42.500 1,134,226 -3,300 1.25% 48,204,605
2019-11-01 2019-10-30 41.500 1,137,526 -600 1.25% 47,207,329
2019-10-28 2019-10-24 43.000 1,138,126 +200 1.25% 48,939,418
2019-10-25 2019-10-23 42.500 1,137,926 -400 1.25% 48,361,855
2019-10-18 2019-10-16 43.000 1,138,326 -2,000 1.25% 48,948,018
2019-10-17 2019-10-15 43.000 1,140,326 -400 1.25% 49,034,018
2019-10-16 2019-10-14 43.000 1,140,726 -6,130 1.25% 49,051,218
2019-10-15 2019-10-11 43.500 1,146,856 -600 1.26% 49,888,236
2019-10-10 2019-10-08 44.000 1,147,456 +20,000 1.26% 50,488,064
2019-10-04 2019-10-02 44.000 1,127,456 -26,280 1.24% 49,608,064
2019-09-30 2019-09-26 44.500 1,153,736 +1,200 1.27% 51,341,252
2019-09-27 2019-09-25 45.000 1,152,536 +500 1.27% 51,864,120
2019-09-26 2019-09-24 46.500 1,152,036 +500 1.27% 53,569,674
2019-09-25 2019-09-23 49.500 1,151,536 +5,000 1.27% 57,001,032
2019-09-24 2019-09-20 47.000 1,146,536 +800 1.26% 53,887,192
2019-09-23 2019-09-19 40.000 1,145,736 -800 1.26% 45,829,440
2019-09-18 2019-09-16 44.000 1,146,536 +2,500 1.26% 50,447,584
2019-09-17 2019-09-13 45.500 1,144,036 +700 1.26% 52,053,638
2019-09-16 2019-09-12 47.000 1,143,336 +100 1.26% 53,736,792
2019-09-13 2019-09-11 48.000 1,143,236 -400 1.26% 54,875,328
2019-09-12 2019-09-10 42.000 1,143,636 -100 1.26% 48,032,712
2019-09-10 2019-09-06 42.000 1,143,736 +1,200 1.26% 48,036,912
2019-09-09 2019-09-05 42.000 1,142,536 -600 1.26% 47,986,512
2019-09-06 2019-09-04 42.000 1,143,136 -520 1.26% 48,011,712
2019-09-05 2019-09-03 42.000 1,143,656 -200 1.26% 48,033,552
2019-09-03 2019-08-30 42.000 1,143,856 -2,000 1.26% 48,041,952
2019-09-02 2019-08-29 42.000 1,145,856 -5,200 1.26% 48,125,952
2019-08-30 2019-08-28 42.000 1,151,056 -300 1.26% 48,344,352
2019-08-29 2019-08-27 42.000 1,151,356 +600 1.27% 48,356,952
2019-08-27 2019-08-23 42.000 1,150,756 -900 1.26% 48,331,752
2019-08-26 2019-08-22 42.000 1,151,656 +3,000 1.27% 48,369,552
2019-08-22 2019-08-20 42.000 1,148,656 +3,200 1.26% 48,243,552
2019-08-21 2019-08-19 42.000 1,145,456 -1,000 1.26% 48,109,152
2019-08-20 2019-08-16 40.000 1,146,456 -3,000 1.26% 45,858,240
2019-08-19 2019-08-15 42.000 1,149,456 -1,200 1.26% 48,277,152
2019-08-16 2019-08-14 42.000 1,150,656 -600 1.26% 48,327,552
2019-08-15 2019-08-13 42.000 1,151,256 -2,000 1.27% 48,352,752
2019-08-14 2019-08-12 42.000 1,153,256 -2,200 1.27% 48,436,752
2019-08-12 2019-08-08 42.000 1,155,456 -2,000 1.27% 48,529,152
2019-08-09 2019-08-07 41.500 1,157,456 -410 1.27% 48,034,424
2019-08-08 2019-08-06 41.500 1,157,866 -3,000 1.27% 48,051,439
2019-08-07 2019-08-05 41.500 1,160,866 -2,400 1.28% 48,175,939
2019-08-06 2019-08-02 41.500 1,163,266 -11,900 1.28% 48,275,539
2019-08-05 2019-08-01 42.500 1,175,166 -800 1.29% 49,944,555
2019-08-01 2019-07-30 41.500 1,175,966 -5,900 1.29% 48,802,589
2019-07-31 2019-07-29 40.500 1,181,866 -2,000 1.30% 47,865,573
2019-07-30 2019-07-26 40.500 1,183,866 +2,500 1.30% 47,946,573
2019-07-29 2019-07-25 41.000 1,181,366 -6,600 1.30% 48,436,006
2019-07-26 2019-07-24 39.000 1,187,966 -9,600 1.31% 46,330,674
2019-07-25 2019-07-23 37.500 1,197,566 -5,800 1.32% 44,908,725
2019-07-24 2019-07-22 36.000 1,203,366 +1,400 1.32% 43,321,176
2019-07-23 2019-07-19 35.000 1,201,966 -4,000 1.32% 42,068,810
2019-07-17 2019-07-15 35.000 1,205,966 -800 1.33% 42,208,810
2019-07-15 2019-07-11 33.000 1,206,766 -2,000 1.33% 39,823,278
2019-07-11 2019-07-09 33.500 1,208,766 +3,000 1.33% 40,493,661
2019-07-09 2019-07-05 32.500 1,205,766 +5,000 1.32% 39,187,395
2019-07-08 2019-07-04 35.000 1,200,766 -2,100 1.32% 42,026,810
2019-07-05 2019-07-03 35.500 1,202,866 +1,800 1.32% 42,701,743
2019-07-04 2019-07-02 38.000 1,201,066 +1,100 1.32% 45,640,508
2019-07-03 2019-06-28 40.000 1,199,966 -4,200 1.32% 47,998,640
2019-07-02 2019-06-27 39.000 1,204,166 -13,700 1.32% 46,962,474
2019-06-28 2019-06-26 37.000 1,217,866 +15,900 1.34% 45,061,042
2019-06-27 2019-06-25 32.000 1,201,966 -5,600 1.32% 38,462,912
2019-06-26 2019-06-24 31.000 1,207,566 -500 1.33% 37,434,546
2019-06-25 2019-06-21 26.500 1,208,066 -5,800 1.33% 32,013,749
2019-06-24 2019-06-20 24.750 1,213,866 -2,500 1.33% 30,043,183
2019-06-21 2019-06-19 22.750 1,216,366 -1,900 1.46% 27,672,326
2019-06-20 2019-06-18 21.500 1,218,266 -3,000 1.46% 26,192,719
2019-06-19 2019-06-17 21.750 1,221,266 -600 1.46% 26,562,535
2019-06-18 2019-06-14 20.750 1,221,866 -10,200 1.46% 25,353,719
2019-06-14 2019-06-12 19.000 1,232,066 +3,000 1.48% 23,409,254
2019-06-12 2019-06-10 21.250 1,229,066 -1,000 1.47% 26,117,652
2019-06-11 2019-06-06 20.750 1,230,066 +9,500 1.47% 25,523,869
2019-06-10 2019-06-05 20.000 1,220,566 +2,700 1.46% 24,411,320
2019-06-06 2019-06-04 20.500 1,217,866 +4,600 1.46% 24,966,253
2019-06-05 2019-06-03 20.000 1,213,266 +800 1.45% 24,265,320
2019-06-04 2019-05-31 20.000 1,212,466 +100 1.45% 24,249,320
2019-06-03 2019-05-30 20.750 1,212,366 +1,400 1.45% 25,156,594
2019-05-31 2019-05-29 19.500 1,210,966 -1,230 1.45% 23,613,837
2019-05-29 2019-05-27 19.750 1,212,196 -200 1.45% 23,940,871
2019-05-24 2019-05-22 21.250 1,212,396 -86,440 1.45% 25,763,415
2019-05-23 2019-05-21 21.500 1,298,836 -139,609 1.56% 27,924,974
2019-05-22 2019-05-20 21.500 1,438,445 +7,100 1.72% 30,926,567
2019-05-20 2019-05-16 22.000 1,431,345 -3,700 1.72% 31,489,590
2019-05-17 2019-05-15 23.500 1,435,045 -3,200 1.72% 33,723,557
2019-05-16 2019-05-14 23.750 1,438,245 -2,300 1.72% 34,158,319
2019-05-15 2019-05-10 22.500 1,440,545 -4,720 1.73% 32,412,262
2019-05-14 2019-05-09 23.250 1,445,265 +2,000 1.73% 33,602,411
2019-05-10 2019-05-08 23.500 1,443,265 -3,080 1.78% 33,916,727
2019-05-09 2019-05-07 23.250 1,446,345 +600 1.78% 33,627,521
2019-05-08 2019-05-06 24.000 1,445,745 -2,860 1.78% 34,697,880
2019-05-03 2019-04-30 25.000 1,448,605 -1,200 1.78% 36,215,125
2019-05-02 2019-04-29 25.000 1,449,805 -10,000 1.79% 36,245,125
2019-04-30 2019-04-26 25.000 1,459,805 -1,000 1.80% 36,495,125
2019-04-29 2019-04-25 25.000 1,460,805 +800 1.80% 36,520,125
2019-04-26 2019-04-24 26.000 1,460,005 +2,000 1.80% 37,960,130
2019-04-25 2019-04-23 25.500 1,458,005 +1,000 1.80% 37,179,127
2019-04-18 2019-04-16 25.000 1,457,005 +1,400 1.79% 36,425,125
2019-04-17 2019-04-15 23.750 1,455,605 +200 1.79% 34,570,619
2019-04-16 2019-04-12 23.500 1,455,405 +4,100 1.79% 34,202,017
2019-04-15 2019-04-11 24.750 1,451,305 -3,100 1.79% 35,919,799
2019-04-12 2019-04-10 25.500 1,454,405 +2,600 1.79% 37,087,327
2019-04-11 2019-04-09 26.000 1,451,805 +320 1.79% 37,746,930
2019-04-10 2019-04-08 26.500 1,451,485 +400 1.79% 38,464,352
2019-04-09 2019-04-04 26.000 1,451,085 -1,500 1.79% 37,728,210
2019-04-08 2019-04-03 27.000 1,452,585 -14,700 1.79% 39,219,795
2019-04-04 2019-04-02 26.000 1,467,285 +200 1.81% 38,149,410
2019-04-03 2019-04-01 29.000 1,467,085 +1,600 1.81% 42,545,465
2019-04-02 2019-03-29 25.500 1,465,485 +200 1.80% 37,369,867
2019-04-01 2019-03-28 25.500 1,465,285 +600 1.80% 37,364,767
2019-03-29 2019-03-27 26.000 1,464,685 -700 1.80% 38,081,810
2019-03-25 2019-03-21 25.500 1,465,385 -10,000 1.80% 37,367,317
2019-03-22 2019-03-20 26.000 1,475,385 -1,000 1.82% 38,360,010
2019-03-21 2019-03-19 26.000 1,476,385 +1,600 1.82% 38,386,010
2019-03-20 2019-03-18 24.250 1,474,785 -7,300 1.82% 35,763,536
2019-03-19 2019-03-15 25.500 1,482,085 +8,100 1.83% 37,793,167
2019-03-13 2019-03-11 24.750 1,473,985 -400 1.82% 36,481,129
2019-03-12 2019-03-08 26.500 1,474,385 +8,200 1.82% 39,071,202
2019-03-11 2019-03-07 27.000 1,466,185 +4,600 1.81% 39,586,995
2019-03-08 2019-03-06 28.500 1,461,585 -400 1.80% 41,655,172
2019-03-07 2019-03-05 29.000 1,461,985 +4,000 1.80% 42,397,565
2019-03-06 2019-03-04 30.000 1,457,985 +3,100 1.80% 43,739,550
2019-03-04 2019-02-28 30.000 1,454,885 -4,000 1.79% 43,646,550
2019-03-01 2019-02-27 30.000 1,458,885 -400 1.80% 43,766,550
2019-02-28 2019-02-26 33.500 1,459,285 -17,170 1.80% 48,886,048
2019-02-27 2019-02-25 33.500 1,476,455 -42,250 1.82% 49,461,242
2019-02-26 2019-02-22 28.000 1,518,705 -8,280 1.87% 42,523,740
2019-02-25 2019-02-21 27.000 1,526,985 -7,700 1.88% 41,228,595
2019-02-22 2019-02-20 25.500 1,534,685 -670 1.89% 39,134,467
2019-02-21 2019-02-19 24.750 1,535,355 +1,980 1.89% 38,000,036
2019-02-18 2019-02-14 24.250 1,533,375 -1,200 1.89% 37,184,344
2019-02-15 2019-02-13 23.500 1,534,575 +3,600 1.89% 36,062,512
2019-02-14 2019-02-12 23.250 1,530,975 +2,200 1.89% 35,595,169
2019-02-11 2019-02-04 22.750 1,528,775 -1,800 1.88% 34,779,631
2019-02-08 2019-01-31 22.750 1,530,575 -1,700 1.89% 34,820,581
2019-02-01 2019-01-30 22.750 1,532,275 -3,600 1.89% 34,859,256
2019-01-31 2019-01-29 23.000 1,535,875 -3,000 1.89% 35,325,125
2019-01-30 2019-01-28 22.750 1,538,875 -3,000 1.90% 35,009,406
2019-01-29 2019-01-25 23.000 1,541,875 +1,200 1.90% 35,463,125
2019-01-28 2019-01-24 22.500 1,540,675 -3,000 1.90% 34,665,187
2019-01-24 2019-01-22 23.250 1,543,675 +6,000 1.90% 35,890,444
2019-01-21 2019-01-17 21.000 1,537,675 -2,500 1.89% 32,291,175
2019-01-18 2019-01-16 20.750 1,540,175 -15,400 1.90% 31,958,631
2019-01-16 2019-01-14 20.500 1,555,575 +3,400 1.92% 31,889,287
2019-01-15 2019-01-11 21.000 1,552,175 -2,000 1.91% 32,595,675
2019-01-14 2019-01-10 21.250 1,554,175 +4,200 1.91% 33,026,219
2019-01-11 2019-01-09 21.500 1,549,975 +2,400 1.91% 33,324,462
2019-01-10 2019-01-08 23.000 1,547,575 -400 1.91% 35,594,225
2019-01-09 2019-01-07 24.500 1,547,975 -600 1.91% 37,925,387
2019-01-08 2019-01-04 23.250 1,548,575 -2,800 1.91% 36,004,369
2019-01-07 2019-01-03 21.750 1,551,375 -700 1.91% 33,742,406
2019-01-04 2019-01-02 21.500 1,552,075 +3,800 1.91% 33,369,612
2019-01-03 2018-12-31 23.500 1,548,275 +5,060 1.91% 36,384,462
2019-01-02 2018-12-27 24.500 1,543,215 +7,000 1.90% 37,808,767
2018-12-28 2018-12-24 34.000 1,536,215 -37,100 1.89% 52,231,310
2018-12-27 2018-12-20 34.000 1,573,315 -2,200 1.94% 53,492,710
2018-12-21 2018-12-19 35.000 1,575,515 +4,100 1.94% 55,143,025
2018-12-20 2018-12-18 36.000 1,571,415 -300 1.94% 56,570,940
2018-12-19 2018-12-17 35.000 1,571,715 -9,400 1.94% 55,010,025
2018-12-18 2018-12-14 28.000 1,581,115 +7,100 1.95% 44,271,220
2018-12-17 2018-12-13 29.000 1,574,015 -300 1.94% 45,646,435
2018-12-14 2018-12-12 28.000 1,574,315 +4,000 1.94% 44,080,820
2018-12-13 2018-12-11 29.000 1,570,315 +12,400 1.93% 45,539,135
2018-12-12 2018-12-10 32.000 1,557,915 -12,140 1.92% 49,853,280
2018-12-11 2018-12-07 31.000 1,570,055 -9,900 1.93% 48,671,705
2018-12-10 2018-12-06 25.500 1,579,955 -3,600 1.95% 40,288,852
2018-12-07 2018-12-05 25.500 1,583,555 +400 1.95% 40,380,652
2018-12-06 2018-12-04 24.250 1,583,155 +6,400 1.95% 38,391,509
2018-12-05 2018-12-03 22.000 1,576,755 -5,900 1.94% 34,688,610
2018-12-04 2018-11-30 24.000 1,582,655 +6,320 1.95% 37,983,720
2018-12-03 2018-11-29 27.500 1,576,335 +4,800 1.94% 43,349,212
2018-11-30 2018-11-28 16.000 1,571,535 +2,000 1.94% 25,144,560
2018-11-29 2018-11-27 14.250 1,569,535 +5,390 1.93% 22,365,874
2018-11-26 2018-11-22 16.000 1,564,145 -4,000 1.93% 25,026,320
2018-11-23 2018-11-21 16.500 1,568,145 -2,000 1.93% 25,874,392
2018-11-22 2018-11-20 15.500 1,570,145 +2,000 1.93% 24,337,247
2018-11-19 2018-11-15 16.500 1,568,145 +210 1.92% 25,874,392
2018-11-14 2018-11-12 17.500 1,567,935 -4,000 1.92% 27,438,862
2018-11-12 2018-11-08 17.750 1,571,935 -4,000 1.92% 27,901,846
2018-11-09 2018-11-07 16.250 1,575,935 -2,900 1.93% 25,608,944
2018-11-08 2018-11-06 16.250 1,578,835 -2,000 1.93% 25,656,069
2018-11-07 2018-11-05 16.000 1,580,835 -7,800 1.93% 25,293,360
2018-11-02 2018-10-31 16.250 1,588,635 +2,400 1.94% 25,815,319
2018-11-01 2018-10-30 16.000 1,586,235 +3,600 1.94% 25,379,760
2018-10-29 2018-10-25 16.500 1,582,635 +2,000 1.94% 26,113,478
2018-10-26 2018-10-24 16.250 1,580,635 +1,880 1.93% 25,685,319
2018-10-25 2018-10-23 16.500 1,578,755 +2,200 1.93% 26,049,458
2018-10-24 2018-10-22 16.000 1,576,555 -1,600 1.93% 25,224,880
2018-10-23 2018-10-19 15.250 1,578,155 -6,000 1.93% 24,066,864
2018-10-22 2018-10-18 16.000 1,584,155 +5,400 1.94% 25,346,480
2018-10-19 2018-10-16 15.750 1,578,755 +16,000 1.93% 24,865,391
2018-10-18 2018-10-15 15.750 1,562,755 +13,600 1.91% 24,613,391
2018-10-16 2018-10-12 16.500 1,549,155 -3,290 1.90% 25,561,058
2018-10-15 2018-10-11 16.500 1,552,445 -800 1.90% 25,615,342
2018-10-11 2018-10-09 21.750 1,553,245 -3,810 1.90% 33,783,079
2018-10-08 2018-10-04 23.000 1,557,055 +5,500 1.91% 35,812,265
2018-10-04 2018-10-02 22.500 1,551,555 -800 1.90% 34,909,987
2018-10-03 2018-09-28 24.500 1,552,355 +800 1.90% 38,032,697
2018-09-28 2018-09-26 24.750 1,551,555 +2,200 1.90% 38,400,986
2018-09-24 2018-09-20 29.000 1,549,355 -1,000 1.90% 44,931,295
2018-09-21 2018-09-19 29.500 1,550,355 -1,100 1.90% 45,735,472
2018-09-11 2018-09-07 31.000 1,551,455 +3,000 1.90% 48,095,105
2018-09-07 2018-09-05 30.500 1,548,455 -200 1.89% 47,227,877
2018-09-06 2018-09-04 30.500 1,548,655 +200 1.89% 47,233,977
2018-09-03 2018-08-30 29.500 1,548,455 +2,000 1.89% 45,679,422
2018-08-31 2018-08-29 28.000 1,546,455 +1,200 1.89% 43,300,740
2018-08-30 2018-08-28 28.500 1,545,255 +600 1.89% 44,039,767
2018-08-29 2018-08-27 28.500 1,544,655 +2,800 1.89% 44,022,667
2018-08-28 2018-08-24 28.500 1,541,855 +100 1.89% 43,942,867
2018-08-27 2018-08-23 29.000 1,541,755 +2,000 1.89% 44,710,895
2018-08-24 2018-08-22 30.000 1,539,755 +1,900 1.88% 46,192,650
2018-08-23 2018-08-21 31.000 1,537,855 +1,400 1.88% 47,673,505
2018-08-20 2018-08-16 33.500 1,536,455 +1,000 1.88% 51,471,242
2018-08-17 2018-08-15 34.000 1,535,455 +4,180 1.88% 52,205,470
2018-08-16 2018-08-14 34.500 1,531,275 +5,100 1.87% 52,828,987
2018-08-15 2018-08-13 35.000 1,526,175 -6,800 1.87% 53,416,125
2018-08-14 2018-08-10 33.500 1,532,975 +700 1.88% 51,354,662
2018-08-13 2018-08-09 33.500 1,532,275 -300 1.87% 51,331,212
2018-08-10 2018-08-08 33.500 1,532,575 +1,000 1.88% 51,341,262
2018-08-09 2018-08-07 34.000 1,531,575 -600 1.87% 52,073,550
2018-08-08 2018-08-06 32.500 1,532,175 +2,900 1.87% 49,795,688
2018-08-07 2018-08-03 32.500 1,529,275 -400 1.87% 49,701,438
2018-08-06 2018-08-02 31.500 1,529,675 +1,000 1.87% 48,184,762
2018-08-03 2018-08-01 33.000 1,528,675 -20 1.87% 50,446,275
2018-08-02 2018-07-31 32.500 1,528,695 +5,000 1.87% 49,682,588
2018-07-30 2018-07-26 35.000 1,523,695 -2,600 1.86% 53,329,325
2018-07-27 2018-07-25 35.000 1,526,295 -10,800 1.87% 53,420,325
2018-07-26 2018-07-24 36.000 1,537,095 +2,000 1.88% 55,335,420
2018-07-24 2018-07-20 38.000 1,535,095 +2,400 1.88% 58,333,610
2018-07-20 2018-07-18 37.500 1,532,695 -400 1.88% 57,476,062
2018-07-19 2018-07-17 38.000 1,533,095 -70 1.88% 58,257,610
2018-07-18 2018-07-16 38.000 1,533,165 -32,700 1.88% 58,260,270
2018-07-16 2018-07-12 38.500 1,565,865 -400 1.92% 60,285,802
2018-07-13 2018-07-11 39.000 1,566,265 -13,160 1.92% 61,084,335
2018-07-12 2018-07-10 39.500 1,579,425 -3,400 1.93% 62,387,287
2018-07-10 2018-07-06 40.500 1,582,825 +2,500 1.94% 64,104,412
2018-07-09 2018-07-05 41.000 1,580,325 +1,100 1.93% 64,793,325
2018-07-06 2018-07-04 42.000 1,579,225 +4,400 1.93% 66,327,450
2018-07-05 2018-07-03 43.500 1,574,825 +700 1.93% 68,504,887
2018-07-04 2018-06-29 44.000 1,574,125 -3,000 1.93% 69,261,500
2018-07-03 2018-06-28 45.000 1,577,125 -10,000 1.93% 70,970,625
2018-06-28 2018-06-26 43.500 1,587,125 -5,500 1.94% 69,039,937
2018-06-27 2018-06-25 44.000 1,592,625 +2,200 1.95% 70,075,500
2018-06-26 2018-06-22 43.500 1,590,425 +1,000 1.95% 69,183,487
2018-06-25 2018-06-21 42.500 1,589,425 -161,590 1.94% 67,550,562
2018-06-22 2018-06-20 41.500 1,751,015 -2,300 2.14% 72,667,122
2018-06-21 2018-06-19 42.000 1,753,315 +2,100 2.15% 73,639,230
2018-06-20 2018-06-15 43.000 1,751,215 +10,600 2.14% 75,302,245
2018-06-19 2018-06-14 45.500 1,740,615 +4,900 2.13% 79,197,982
2018-06-15 2018-06-13 45.000 1,735,715 -5,585 2.12% 78,107,175
2018-06-14 2018-06-12 45.000 1,741,300 -600 2.13% 78,358,500
2018-06-13 2018-06-11 45.000 1,741,900 +3,503 2.13% 78,385,500
2018-06-12 2018-06-08 43.500 1,738,397 +13,970 2.13% 75,620,269
2018-06-11 2018-06-07 45.500 1,724,427 -21,690 2.11% 78,461,428
2018-06-08 2018-06-06 42.000 1,746,117 -1,200 2.14% 73,336,914
2018-06-07 2018-06-05 41.500 1,747,317 -300 2.14% 72,513,655
2018-06-06 2018-06-04 41.000 1,747,617 -134,530 2.14% 71,652,297
2018-06-05 2018-06-01 40.500 1,882,147 +200 2.30% 76,226,954
2018-06-04 2018-05-31 40.000 1,881,947 +6,226 2.30% 75,277,880
2018-06-01 2018-05-30 40.500 1,875,721 -10,500 2.30% 75,966,700
2018-05-31 2018-05-29 40.000 1,886,221 -24,400 2.31% 75,448,840
2018-05-30 2018-05-28 40.500 1,910,621 +400 2.34% 77,380,150
2018-05-29 2018-05-25 40.500 1,910,221 -2,600 2.34% 77,363,950
2018-05-25 2018-05-23 40.000 1,912,821 +4,478 2.34% 76,512,840
2018-05-24 2018-05-21 40.500 1,908,343 +326 2.34% 77,287,892
2018-05-23 2018-05-18 41.000 1,908,017 -100 2.33% 78,228,697
2018-05-21 2018-05-17 39.500 1,908,117 -3,880 2.33% 75,370,621
2018-05-18 2018-05-16 40.500 1,911,997 -5,240 2.34% 77,435,878
2018-05-17 2018-05-15 41.500 1,917,237 -6,300 2.35% 79,565,335
2018-05-16 2018-05-14 41.500 1,923,537 +7,300 2.35% 79,826,785
2018-05-15 2018-05-11 41.500 1,916,237 +700 2.34% 79,523,835
2018-05-11 2018-05-09 41.500 1,915,537 -4,600 2.34% 79,494,785
2018-05-10 2018-05-08 41.500 1,920,137 -200 2.35% 79,685,685
2018-05-09 2018-05-07 40.500 1,920,337 -6,200 2.35% 77,773,648
2018-05-08 2018-05-04 39.000 1,926,537 -5,000 2.36% 75,134,943
2018-05-04 2018-05-02 38.500 1,931,537 -600 2.36% 74,364,174
2018-05-03 2018-04-30 39.500 1,932,137 +300 2.36% 76,319,411
2018-04-30 2018-04-26 38.500 1,931,837 -1,000 2.36% 74,375,724
2018-04-27 2018-04-25 39.000 1,932,837 +600 2.37% 75,380,643
2018-04-26 2018-04-24 39.500 1,932,237 -2,000 2.36% 76,323,361
2018-04-25 2018-04-23 40.000 1,934,237 +1,000 2.37% 77,369,480
2018-04-24 2018-04-20 39.000 1,933,237 -800 2.37% 75,396,243
2018-04-19 2018-04-17 38.500 1,934,037 -140 2.37% 74,460,424
2018-04-18 2018-04-16 39.500 1,934,177 +1,300 2.37% 76,399,991
2018-04-17 2018-04-13 39.500 1,932,877 +21,126 2.37% 76,348,641
2018-04-16 2018-04-12 40.500 1,911,751 +91,600 2.34% 77,425,916
2018-04-13 2018-04-11 37.000 1,820,151 +5,000 2.23% 67,345,587
2018-04-10 2018-04-06 37.500 1,815,151 +1,000 2.22% 68,068,162
2018-04-09 2018-04-04 38.000 1,814,151 +3,700 2.22% 68,937,738
2018-04-06 2018-04-03 38.500 1,810,451 -2,623 2.22% 69,702,363
2018-04-04 2018-03-29 40.500 1,813,074 -28,020 2.22% 73,429,497
2018-04-03 2018-03-28 35.000 1,841,094 +8,800 2.25% 64,438,290
2018-03-28 2018-03-26 35.000 1,832,294 -1,600 2.24% 64,130,290
2018-03-27 2018-03-23 34.500 1,833,894 +1,700 2.24% 63,269,343
2018-03-26 2018-03-22 34.500 1,832,194 -400 2.24% 63,210,693
2018-03-23 2018-03-21 35.000 1,832,594 +2,200 2.24% 64,140,790
2018-03-22 2018-03-20 35.000 1,830,394 +120 2.24% 64,063,790
2018-03-21 2018-03-19 35.500 1,830,274 -9,900 2.24% 64,974,727
2018-03-19 2018-03-15 37.500 1,840,174 +2,500 4.50% 69,006,525
2018-03-14 2018-03-12 35.000 1,837,674 +2,800 4.50% 64,318,590
2018-03-13 2018-03-09 36.000 1,834,874 +1,000 4.49% 66,055,464
2018-03-12 2018-03-08 36.500 1,833,874 -1,648 4.49% 66,936,401
2018-03-09 2018-03-07 36.500 1,835,522 +250 4.49% 66,996,553
2018-03-08 2018-03-06 36.000 1,835,272 -3,100 4.49% 66,069,792
2018-03-07 2018-03-05 35.500 1,838,372 +1,200 4.50% 65,262,206
2018-03-05 2018-03-01 38.000 1,837,172 +400 4.50% 69,812,536
2018-03-02 2018-02-28 36.000 1,836,772 +860 4.49% 66,123,792
2018-03-01 2018-02-27 36.000 1,835,912 -2,662 4.49% 66,092,832
2018-02-28 2018-02-26 37.000 1,838,574 +1,300 4.50% 68,027,238
2018-02-27 2018-02-23 38.000 1,837,274 -240 4.50% 69,816,412
2018-02-26 2018-02-22 38.000 1,837,514 -8,787 4.50% 69,825,532
2018-02-23 2018-02-21 36.500 1,846,301 +11,280 4.52% 67,389,986
2018-02-22 2018-02-20 31.000 1,835,021 +208 4.49% 56,885,651
2018-02-14 2018-02-12 29.000 1,834,813 -1,800 4.49% 53,209,577
2018-02-13 2018-02-09 28.500 1,836,613 +3,500 4.49% 52,343,470
2018-02-12 2018-02-08 30.000 1,833,113 +2,800 4.49% 54,993,390
2018-02-09 2018-02-07 30.000 1,830,313 +500 4.48% 54,909,390
2018-02-08 2018-02-06 31.000 1,829,813 -2,200 4.48% 56,724,203
2018-02-06 2018-02-02 36.000 1,832,013 +1,380 4.48% 65,952,468
2018-02-05 2018-02-01 36.500 1,830,633 -27,917 4.48% 66,818,104
2018-02-02 2018-01-31 36.500 1,858,550 -20,640 4.55% 67,837,075
2018-02-01 2018-01-30 37.000 1,879,190 +925 4.60% 69,530,030
2018-01-31 2018-01-29 37.500 1,878,265 -6,046 4.60% 70,434,937
2018-01-30 2018-01-26 38.500 1,884,311 -1,000 4.61% 72,545,973
2018-01-29 2018-01-25 38.500 1,885,311 +9,800 4.61% 72,584,473
2018-01-26 2018-01-24 37.000 1,875,511 +10,300 4.59% 69,393,907
2018-01-25 2018-01-23 37.000 1,865,211 +10,900 4.56% 69,012,807
2018-01-24 2018-01-22 37.000 1,854,311 +4,500 4.54% 68,609,507
2018-01-23 2018-01-19 35.000 1,849,811 +3,597 4.53% 64,743,385
2018-01-19 2018-01-17 34.500 1,846,214 +1,400 4.52% 63,694,383
2018-01-18 2018-01-16 33.500 1,844,814 +2,190 4.51% 61,801,269
2018-01-17 2018-01-15 33.500 1,842,624 +6,100 4.51% 61,727,904
2018-01-16 2018-01-12 33.000 1,836,524 -3,600 4.49% 60,605,292
2018-01-15 2018-01-11 34.000 1,840,124 -5,100 4.50% 62,564,216
2018-01-12 2018-01-10 32.000 1,845,224 -6,660 4.52% 59,047,168
2018-01-11 2018-01-09 32.500 1,851,884 +4,550 4.53% 60,186,230
2018-01-10 2018-01-08 34.000 1,847,334 +8,190 4.52% 62,809,356
2018-01-09 2018-01-05 35.500 1,839,144 -1,920 4.50% 65,289,612
2018-01-08 2018-01-04 37.500 1,841,064 -2,620 4.51% 69,039,900
2018-01-05 2018-01-03 38.500 1,843,684 +1,500 4.51% 70,981,834
2018-01-04 2018-01-02 40.500 1,842,184 +4,300 4.51% 74,608,452
2018-01-03 2017-12-29 40.500 1,837,884 -970 4.50% 74,434,302
2018-01-02 2017-12-28 37.500 1,838,854 -1,220 4.50% 68,957,025
2017-12-29 2017-12-27 38.000 1,840,074 -4,670 4.50% 69,922,812
2017-12-22 2017-12-20 33.000 1,844,744 -1,200 4.51% 60,876,552
2017-12-21 2017-12-19 34.000 1,845,944 +1,350 4.52% 62,762,096
2017-12-20 2017-12-18 33.000 1,844,594 +4,000 5.42% 60,871,602
2017-12-18 2017-12-14 34.000 1,840,594 +600 5.41% 62,580,196
2017-12-15 2017-12-13 35.000 1,839,994 +4,300 5.40% 64,399,790
2017-12-13 2017-12-11 33.000 1,835,694 +7,510 5.39% 60,577,902
2017-12-12 2017-12-08 34.000 1,828,184 +840 5.37% 62,158,256
2017-12-11 2017-12-07 36.000 1,827,344 -6,510 5.37% 65,784,384
2017-12-08 2017-12-06 38.000 1,833,854 -1,350 5.39% 69,686,452
2017-12-07 2017-12-05 39.000 1,835,204 +9,280 5.39% 71,572,956
2017-12-05 2017-12-01 33.000 1,825,924 +7,060 5.36% 60,255,492
2017-12-04 2017-11-30 33.000 1,818,864 +100 5.34% 60,022,512
2017-12-01 2017-11-29 33.000 1,818,764 -5,200 5.34% 60,019,212
2017-11-30 2017-11-28 35.000 1,823,964 -600 5.36% 63,838,740
2017-11-29 2017-11-27 35.000 1,824,564 -1,000 5.36% 63,859,740
2017-11-28 2017-11-24 33.000 1,825,564 +4,700 5.36% 60,243,612
2017-11-27 2017-11-23 35.000 1,820,864 +2,820 5.35% 63,730,240
2017-11-24 2017-11-22 35.000 1,818,044 -32,010 5.34% 63,631,540
2017-11-23 2017-11-21 37.000 1,850,054 -9,240 5.43% 68,451,998
2017-11-22 2017-11-20 42.000 1,859,294 -10,140 5.46% 78,090,348
2017-11-21 2017-11-17 43.000 1,869,434 -7,550 5.49% 80,385,662
2017-11-20 2017-11-16 51.000 1,876,984 -11,360 5.51% 95,726,184
2017-11-17 2017-11-15 51.000 1,888,344 -10,840 5.55% 96,305,544
2017-11-16 2017-11-14 49.000 1,899,184 -800 5.58% 93,060,016
2017-11-15 2017-11-13 47.000 1,899,984 +5,150 5.58% 89,299,248
2017-11-14 2017-11-10 49.000 1,894,834 +10,000 5.56% 92,846,866
2017-11-13 2017-11-09 51.000 1,884,834 +34,010 5.54% 96,126,534
2017-11-10 2017-11-08 53.000 1,850,824 +29,770 5.44% 98,093,672
2017-11-09 2017-11-07 51.000 1,821,054 +25,380 5.35% 92,873,754
2017-11-08 2017-11-06 46.000 1,795,674 +4,510 5.27% 82,601,004
2017-11-07 2017-11-03 46.000 1,791,164 +13,790 5.26% 82,393,544
2017-11-06 2017-11-02 44.000 1,777,374 -300 5.22% 78,204,456
2017-11-03 2017-11-01 44.000 1,777,674 +600 5.22% 78,217,656
2017-11-02 2017-10-31 43.000 1,777,074 +19,300 5.22% 76,414,182
2017-11-01 2017-10-30 42.000 1,757,774 -690 5.16% 73,826,508
2017-10-31 2017-10-27 41.000 1,758,464 +1,910 5.16% 72,097,024
2017-10-30 2017-10-26 38.000 1,756,554 -2,310 5.16% 66,749,052
2017-10-27 2017-10-25 37.000 1,758,864 -22,790 5.17% 65,077,968
2017-10-26 2017-10-24 36.000 1,781,654 -170 5.23% 64,139,544
2017-10-25 2017-10-23 35.000 1,781,824 -780 5.23% 62,363,840
2017-10-23 2017-10-19 34.000 1,782,604 +3,710 5.23% 60,608,536
2017-10-20 2017-10-18 34.000 1,778,894 -900 5.22% 60,482,396
2017-10-19 2017-10-17 32.000 1,779,794 +17,570 5.23% 56,953,408
2017-10-18 2017-10-16 31.000 1,762,224 +2,120 5.18% 54,628,944
2017-10-17 2017-10-13 34.000 1,760,104 +45,960 5.17% 59,843,536
2017-10-16 2017-10-12 39.000 1,714,144 +4,690 5.03% 66,851,616
2017-10-13 2017-10-11 37.000 1,709,454 -16,200 5.02% 63,249,798
2017-10-12 2017-10-10 35.000 1,725,654 -6,330 5.07% 60,397,890
2017-10-11 2017-10-09 36.000 1,731,984 +3,200 5.09% 62,351,424
2017-10-10 2017-10-06 36.000 1,728,784 +5,000 5.08% 62,236,224
2017-10-09 2017-10-04 36.000 1,723,784 +700 5.06% 62,056,224
2017-10-06 2017-10-03 36.000 1,723,084 +2,230 5.06% 62,031,024
2017-10-04 2017-09-29 33.000 1,720,854 +31,260 5.05% 56,788,182
2017-10-03 2017-09-28 37.000 1,689,594 +3,580 4.96% 62,514,978
2017-09-29 2017-09-27 32.000 1,686,014 -102 4.95% 53,952,448
2017-09-27 2017-09-25 32.000 1,686,116 -2,280 4.95% 53,955,712
2017-09-26 2017-09-22 32.000 1,688,396 -6,670 4.96% 54,028,672
2017-09-25 2017-09-21 31.000 1,695,066 -3,480 4.98% 52,547,046
2017-09-22 2017-09-20 31.000 1,698,546 +12,140 4.99% 52,654,926
2017-09-21 2017-09-19 31.000 1,686,406 -10,600 4.95% 52,278,586
2017-09-20 2017-09-18 32.000 1,697,006 +10,620 4.98% 54,304,192
2017-09-19 2017-09-15 31.000 1,686,386 +2,300 4.95% 52,277,966
2017-09-18 2017-09-14 30.000 1,684,086 -400 4.95% 50,522,580
2017-09-15 2017-09-13 30.000 1,684,486 -240 4.95% 50,534,580
2017-09-14 2017-09-12 30.000 1,684,726 +3,220 4.95% 50,541,780
2017-09-13 2017-09-11 30.000 1,681,506 +17,240 4.94% 50,445,180
2017-09-12 2017-09-08 30.000 1,664,266 +4,350 4.89% 49,927,980
2017-09-11 2017-09-07 31.000 1,659,916 +3,260 4.87% 51,457,396
2017-09-08 2017-09-06 30.000 1,656,656 +10,950 4.87% 49,699,680
2017-09-07 2017-09-05 30.000 1,645,706 +2,280 4.83% 49,371,180
2017-09-06 2017-09-04 29.000 1,643,426 +15,190 4.83% 47,659,354
2017-09-05 2017-09-01 30.000 1,628,236 +18,840 4.78% 48,847,080
2017-09-04 2017-08-31 32.000 1,609,396 -630 4.73% 51,500,672
2017-09-01 2017-08-30 33.000 1,610,026 +20 4.73% 53,130,858
2017-08-31 2017-08-29 34.000 1,610,006 +1,240 4.73% 54,740,204
2017-08-30 2017-08-28 35.000 1,608,766 +1,020 4.72% 56,306,810
2017-08-29 2017-08-25 35.000 1,607,746 +410 4.72% 56,271,110
2017-08-28 2017-08-24 36.000 1,607,336 +4,000 4.72% 57,864,096
2017-08-25 2017-08-22 37.000 1,603,336 +5,700 4.71% 59,323,432
2017-08-24 2017-08-21 37.000 1,597,636 -100 4.69% 59,112,532
2017-08-22 2017-08-18 37.000 1,597,736 +400 4.69% 59,116,232
2017-08-21 2017-08-17 35.000 1,597,336 +3,870 4.69% 55,906,760
2017-08-18 2017-08-16 34.000 1,593,466 -50 4.68% 54,177,844
2017-08-17 2017-08-15 33.000 1,593,516 +1,200 4.68% 52,586,028
2017-08-16 2017-08-14 32.000 1,592,316 +11,750 4.68% 50,954,112
2017-08-15 2017-08-11 33.000 1,580,566 +33,030 4.64% 52,158,678
2017-08-14 2017-08-10 38.000 1,547,536 +3,570 4.54% 58,806,368
2017-08-11 2017-08-09 39.000 1,543,966 -5,760 4.53% 60,214,674
2017-08-10 2017-08-08 38.000 1,549,726 -3,910 4.55% 58,889,588
2017-08-09 2017-08-07 39.000 1,553,636 -3,840 4.56% 60,591,804
2017-08-08 2017-08-04 36.000 1,557,476 -1,660 4.57% 56,069,136
2017-08-07 2017-08-03 36.000 1,559,136 -80 4.58% 56,128,896
2017-08-04 2017-08-02 35.000 1,559,216 -1,160 4.58% 54,572,560
2017-08-03 2017-08-01 35.000 1,560,376 -750 4.58% 54,613,160
2017-08-02 2017-07-31 36.000 1,561,126 -3,880 4.58% 56,200,536
2017-08-01 2017-07-28 33.000 1,565,006 -2,130 4.60% 51,645,198
2017-07-28 2017-07-26 35.000 1,567,136 +500 4.60% 54,849,760
2017-07-27 2017-07-25 33.000 1,566,636 -1,210 4.60% 51,698,988
2017-07-26 2017-07-24 34.000 1,567,846 +1,000 4.60% 53,306,764
2017-07-25 2017-07-21 34.000 1,566,846 +1,250 4.60% 53,272,764
2017-07-20 2017-07-18 36.000 1,565,596 -2,600 4.60% 56,361,456
2017-07-18 2017-07-14 36.000 1,568,196 -690 4.61% 56,455,056
2017-07-17 2017-07-13 35.000 1,568,886 +6,340 4.61% 54,911,010
2017-07-14 2017-07-12 36.000 1,562,546 +4,090 4.59% 56,251,656
2017-07-12 2017-07-10 35.000 1,558,456 +20 4.58% 54,545,960
2017-07-11 2017-07-07 36.000 1,558,436 +4,380 4.58% 56,103,696
2017-07-10 2017-07-06 36.000 1,554,056 +3,670 4.56% 55,946,016
2017-07-07 2017-07-05 35.000 1,550,386 +18,010 4.55% 54,263,510
2017-07-06 2017-07-04 39.000 1,532,376 +2,870 4.50% 59,762,664
2017-07-05 2017-07-03 42.000 1,529,506 +270 4.49% 64,239,252
2017-07-04 2017-06-30 41.000 1,529,236 +13,340 4.49% 62,698,676
2017-07-03 2017-06-29 46.000 1,515,896 -1,560 4.45% 69,731,216
2017-06-30 2017-06-28 44.000 1,517,456 +2,600 4.46% 66,768,064
2017-06-29 2017-06-27 46.000 1,514,856 +10,090 4.45% 69,683,376
2017-06-28 2017-06-26 47.000 1,504,766 -1,330 4.42% 70,724,002
2017-06-27 2017-06-23 49.000 1,506,096 +210 4.42% 73,798,704
2017-06-26 2017-06-22 50.000 1,505,886 +900 4.42% 75,294,300
2017-06-23 2017-06-21 51.000 1,504,986 +90 4.42% 76,754,286
2017-06-22 2017-06-20 51.000 1,504,896 +4,000 4.42% 76,749,696
2017-06-21 2017-06-19 52.000 1,500,896 +2,200 4.41% 78,046,592
2017-06-20 2017-06-16 49.000 1,498,696 +9,100 4.40% 73,436,104
2017-06-19 2017-06-15 53.000 1,489,596 +600 4.37% 78,948,588
2017-06-16 2017-06-14 53.000 1,488,996 -11,650 4.37% 78,916,788
2017-06-15 2017-06-13 50.000 1,500,646 -9,770 4.41% 75,032,300
2017-06-14 2017-06-12 46.000 1,510,416 +4,580 4.44% 69,479,136
2017-06-13 2017-06-09 46.000 1,505,836 +450 4.42% 69,268,456
2017-06-12 2017-06-08 46.000 1,505,386 -2,860 4.42% 69,247,756
2017-06-09 2017-06-07 46.000 1,508,246 -2,000 4.43% 69,379,316
2017-06-08 2017-06-06 47.000 1,510,246 +2,090 4.44% 70,981,562
2017-06-06 2017-06-02 47.000 1,508,156 +2,990 4.43% 70,883,332
2017-06-05 2017-06-01 47.000 1,505,166 +300 4.42% 70,742,802
2017-06-02 2017-05-31 48.000 1,504,866 -2,660 4.42% 72,233,568
2017-06-01 2017-05-29 50.000 1,507,526 -1,440 4.43% 75,376,300
2017-05-31 2017-05-26 47.000 1,508,966 -15,000 4.43% 70,921,402
2017-05-29 2017-05-25 48.000 1,523,966 +12,320 4.48% 73,150,368
2017-05-26 2017-05-24 46.000 1,511,646 +1,010 4.44% 69,535,716
2017-05-25 2017-05-23 46.000 1,510,636 +310 4.44% 69,489,256
2017-05-24 2017-05-22 46.000 1,510,326 +13,290 4.44% 69,474,996
2017-05-23 2017-05-19 45.000 1,497,036 +2,110 4.40% 67,366,620
2017-05-22 2017-05-18 47.000 1,494,926 +5,000 4.39% 70,261,522
2017-05-19 2017-05-17 48.000 1,489,926 +580 4.38% 71,516,448
2017-05-18 2017-05-16 47.000 1,489,346 +12,689 4.37% 69,999,262
2017-05-17 2017-05-15 48.000 1,476,657 +14,440 4.34% 70,879,536
2017-05-16 2017-05-12 52.000 1,462,217 +11,560 4.29% 76,035,284
2017-05-15 2017-05-11 52.000 1,450,657 -19,720 4.26% 75,434,164
2017-05-12 2017-05-10 44.000 1,470,377 +6,130 4.32% 64,696,588
2017-05-11 2017-05-09 47.000 1,464,247 +9,250 4.30% 68,819,609
2017-05-10 2017-05-08 48.000 1,454,997 +26,890 4.27% 69,839,856
2017-05-09 2017-05-05 45.000 1,428,107 +92,060 4.19% 64,264,815
2017-05-08 2017-05-04 57.000 1,336,047 +14,180 3.92% 76,154,679
2017-05-05 2017-05-02 67.000 1,321,867 -1,400 3.88% 88,565,089
2017-05-04 2017-04-28 69.000 1,323,267 -1,480 3.89% 91,305,423
2017-05-02 2017-04-27 64.000 1,324,747 -640 3.89% 84,783,808
2017-04-28 2017-04-26 66.000 1,325,387 +300 3.89% 87,475,542
2017-04-27 2017-04-25 68.000 1,325,087 +1,300 3.89% 90,105,916
2017-04-26 2017-04-24 66.000 1,323,787 -260 3.89% 87,369,942
2017-04-25 2017-04-21 68.000 1,324,047 -630 3.89% 90,035,196
2017-04-24 2017-04-20 67.000 1,324,677 +2,890 3.89% 88,753,359
2017-04-21 2017-04-19 68.000 1,321,787 +1,560 3.88% 89,881,516
2017-04-20 2017-04-18 67.000 1,320,227 +2,580 3.88% 88,455,209
2017-04-18 2017-04-12 67.000 1,317,647 +2,260 3.87% 88,282,349
2017-04-13 2017-04-11 67.000 1,315,387 +11,355 3.86% 88,130,929
2017-04-12 2017-04-10 69.000 1,304,032 -1,200 3.83% 89,978,208
2017-04-11 2017-04-07 68.000 1,305,232 -10,300 3.83% 88,755,776
2017-04-10 2017-04-06 69.000 1,315,532 +910 3.86% 90,771,708
2017-04-07 2017-04-05 70.000 1,314,622 +2,530 3.86% 92,023,540
2017-04-06 2017-04-03 69.000 1,312,092 +1,600 3.85% 90,534,348
2017-04-05 2017-03-31 70.000 1,310,492 -1,234 3.85% 91,734,440
2017-04-03 2017-03-30 69.000 1,311,726 +3,190 3.85% 90,509,094
2017-03-31 2017-03-29 72.000 1,308,536 -660 3.84% 94,214,592
2017-03-30 2017-03-28 75.000 1,309,196 -1,840 3.84% 98,189,700
2017-03-29 2017-03-27 76.000 1,311,036 +6,360 3.85% 99,638,736
2017-03-28 2017-03-24 82.000 1,304,676 -4,730 3.83% 106,983,432
2017-03-27 2017-03-23 72.000 1,309,406 +810 3.85% 94,277,232
2017-03-23 2017-03-21 70.000 1,308,596 -1,540 3.84% 91,601,720
2017-03-22 2017-03-20 72.000 1,310,136 -1,120 3.85% 94,329,792
2017-03-21 2017-03-17 72.000 1,311,256 +7,388 3.85% 94,410,432
2017-03-20 2017-03-16 73.000 1,303,868 -9,392 3.83% 95,182,364
2017-03-17 2017-03-15 80.000 1,313,260 -1,710 3.86% 105,060,800
2017-03-16 2017-03-14 80.000 1,314,970 -540 3.86% 105,197,600
2017-03-15 2017-03-13 82.000 1,315,510 +3,420 3.86% 107,871,820
2017-03-14 2017-03-10 78.000 1,312,090 +5,020 3.85% 102,343,020
2017-03-13 2017-03-09 80.000 1,307,070 -5,370 3.84% 104,565,600
2017-03-10 2017-03-08 83.000 1,312,440 +6,300 3.85% 108,932,520
2017-03-09 2017-03-07 83.000 1,306,140 +14,640 3.84% 108,409,620
2017-03-08 2017-03-06 85.000 1,291,500 +7,800 3.79% 109,777,500
2017-03-07 2017-03-03 85.000 1,283,700 -15,480 3.77% 109,114,500
2017-03-06 2017-03-02 88.000 1,299,180 +500 3.82% 114,327,840
2017-03-03 2017-03-01 89.000 1,298,680 -7,510 3.81% 115,582,520
2017-03-02 2017-02-28 88.000 1,306,190 +3,320 3.84% 114,944,720
2017-03-01 2017-02-27 92.000 1,302,870 -1,240 3.83% 119,864,040
2017-02-28 2017-02-24 94.000 1,304,110 -6,720 3.83% 122,586,340
2017-02-27 2017-02-23 94.000 1,310,830 -14,850 3.85% 123,218,020
2017-02-24 2017-02-22 90.000 1,325,680 +19,840 3.89% 119,311,200
2017-02-23 2017-02-21 85.000 1,305,840 +450 3.83% 110,996,400
2017-02-22 2017-02-20 88.000 1,305,390 -7,160 3.83% 114,874,320
2017-02-21 2017-02-17 88.000 1,312,550 -390 3.85% 115,504,400
2017-02-20 2017-02-16 89.000 1,312,940 +3,810 3.86% 116,851,660
2017-02-17 2017-02-15 89.000 1,309,130 +2,420 3.84% 116,512,570
2017-02-16 2017-02-14 89.000 1,306,710 +4,136 3.84% 116,297,190
2017-02-15 2017-02-13 88.000 1,302,574 -4,300 3.83% 114,626,512
2017-02-14 2017-02-10 87.000 1,306,874 -700 3.84% 113,698,038
2017-02-13 2017-02-09 86.000 1,307,574 -1,260 3.84% 112,451,364
2017-02-10 2017-02-08 87.000 1,308,834 -130 3.84% 113,868,558
2017-02-09 2017-02-07 90.000 1,308,964 +1,900 3.84% 117,806,760
2017-02-08 2017-02-06 89.000 1,307,064 -990 3.84% 116,328,696
2017-02-07 2017-02-03 86.000 1,308,054 +890 3.84% 112,492,644
2017-02-06 2017-02-02 86.000 1,307,164 -10 3.84% 112,416,104
2017-02-03 2017-02-01 87.000 1,307,174 -70 3.84% 113,724,138
2017-02-02 2017-01-27 88.000 1,307,244 +620 3.84% 115,037,472
2017-02-01 2017-01-25 88.000 1,306,624 +3,800 3.84% 114,982,912
2017-01-26 2017-01-24 88.000 1,302,824 -5,750 3.83% 114,648,512
2017-01-25 2017-01-23 88.000 1,308,574 -5,630 3.84% 115,154,512
2017-01-24 2017-01-20 84.000 1,314,204 +3,210 3.86% 110,393,136
2017-01-23 2017-01-19 84.000 1,310,994 -8,230 3.85% 110,123,496
2017-01-20 2017-01-18 82.000 1,319,224 +22,520 3.87% 108,176,368
2017-01-19 2017-01-17 86.000 1,296,704 +47,390 3.81% 111,516,544
2017-01-18 2017-01-16 87.000 1,249,314 +31,980 3.67% 108,690,318
2017-01-17 2017-01-13 85.000 1,217,334 +17,300 3.57% 103,473,390
2017-01-16 2017-01-12 100.000 1,200,034 +3,720 3.52% 120,003,400
2017-01-13 2017-01-11 102.000 1,196,314 +43,780 3.51% 122,024,028
2017-01-12 2017-01-10 100.000 1,152,534 -5,520 3.38% 115,253,400
2017-01-11 2017-01-09 97.000 1,158,054 +18,530 3.40% 112,331,238
2017-01-10 2017-01-06 96.000 1,139,524 +790 3.35% 109,394,304
2017-01-09 2017-01-05 97.000 1,138,734 +9,430 3.34% 110,457,198
2017-01-06 2017-01-04 98.000 1,129,304 +300 3.32% 110,671,792
2017-01-05 2017-01-03 100.000 1,129,004 +1,270 3.32% 112,900,400
2017-01-04 2016-12-30 106.000 1,127,734 -2,390 3.31% 119,539,804
2017-01-03 2016-12-29 104.000 1,130,124 -920 3.32% 117,532,896
2016-12-30 2016-12-28 99.000 1,131,044 +7,410 3.32% 111,973,356
2016-12-29 2016-12-23 99.000 1,123,634 +5,954 3.75% 111,239,766
2016-12-28 2016-12-22 92.000 1,117,680 +4,850 3.73% 102,826,560
2016-12-23 2016-12-21 89.000 1,112,830 +600 7.24% 99,041,870
2016-12-22 2016-12-20 89.000 1,112,230 -40 7.24% 98,988,470
2016-12-21 2016-12-19 88.000 1,112,270 -140 7.24% 97,879,760
2016-12-20 2016-12-16 88.000 1,112,410 +2,720 7.24% 97,892,080
2016-12-19 2016-12-15 90.000 1,109,690 +5,600 7.22% 99,872,100
2016-12-16 2016-12-14 92.000 1,104,090 -210 7.19% 101,576,280
2016-12-15 2016-12-13 94.000 1,104,300 +741 7.19% 103,804,200
2016-12-14 2016-12-12 90.000 1,103,559 -230 7.18% 99,320,310
2016-12-13 2016-12-09 93.000 1,103,789 -270 7.18% 102,652,377
2016-12-12 2016-12-08 93.000 1,104,059 +1,820 7.19% 102,677,487
2016-12-09 2016-12-07 97.000 1,102,239 -230 7.17% 106,917,183
2016-12-08 2016-12-06 98.000 1,102,469 -190 7.18% 108,041,962
2016-12-07 2016-12-05 98.000 1,102,659 -1,200 7.18% 108,060,582
2016-12-06 2016-12-02 100.000 1,103,859 +5,200 7.19% 110,385,900
2016-12-05 2016-12-01 103.000 1,098,659 -4,980 7.15% 113,161,877
2016-12-02 2016-11-30 103.000 1,103,639 -27,910 7.18% 113,674,817
2016-12-01 2016-11-29 104.000 1,131,549 +5,300 7.37% 117,681,096
2016-11-30 2016-11-28 101.000 1,126,249 +490 7.33% 113,751,149
2016-11-29 2016-11-25 97.000 1,125,759 -1,480 7.33% 109,198,623
2016-11-28 2016-11-24 95.000 1,127,239 +4,060 7.34% 107,087,705
2016-11-25 2016-11-23 99.000 1,123,179 +100 7.31% 111,194,721
2016-11-24 2016-11-22 99.000 1,123,079 +8,340 7.31% 111,184,821
2016-11-23 2016-11-21 99.000 1,114,739 +3,030 7.26% 110,359,161
2016-11-22 2016-11-18 101.000 1,111,709 +490 7.24% 112,282,609
2016-11-21 2016-11-17 102.000 1,111,219 +6,920 7.23% 113,344,338
2016-11-18 2016-11-16 101.000 1,104,299 +7,680 7.19% 111,534,199
2016-11-17 2016-11-15 104.000 1,096,619 -60 7.14% 114,048,376
2016-11-16 2016-11-14 107.000 1,096,679 +440 7.14% 117,344,653
2016-11-15 2016-11-11 107.000 1,096,239 -9,380 7.14% 117,297,573
2016-11-14 2016-11-10 112.000 1,105,619 +2,300 7.20% 123,829,328
2016-11-11 2016-11-09 94.000 1,103,319 -2,080 7.18% 103,711,986
2016-11-10 2016-11-08 88.000 1,105,399 +12,190 7.20% 97,275,112
2016-11-09 2016-11-07 93.000 1,093,209 +1,850 7.12% 101,668,437
2016-11-08 2016-11-04 97.000 1,091,359 +1,980 7.10% 105,861,823
2016-11-07 2016-11-03 97.000 1,089,379 +7,730 7.09% 105,669,763
2016-11-04 2016-11-02 97.000 1,081,649 +2,900 7.04% 104,919,953
2016-11-03 2016-11-01 99.000 1,078,749 +2,710 7.02% 106,796,151
2016-11-02 2016-10-31 100.000 1,076,039 +150 7.00% 107,603,900
2016-11-01 2016-10-28 100.000 1,075,889 +11,160 7.00% 107,588,900
2016-10-31 2016-10-27 101.000 1,064,729 +3,600 6.93% 107,537,629
2016-10-28 2016-10-26 104.000 1,061,129 -200 6.91% 110,357,416
2016-10-27 2016-10-25 105.000 1,061,329 -600 6.91% 111,439,545
2016-10-26 2016-10-24 104.000 1,061,929 +600 6.91% 110,440,616
2016-10-25 2016-10-20 104.000 1,061,329 +980 6.91% 110,378,216
2016-10-24 2016-10-19 105.000 1,060,349 -1,200 6.90% 111,336,645
2016-10-20 2016-10-18 103.000 1,061,549 +1,990 6.91% 109,339,547
2016-10-19 2016-10-17 104.000 1,059,559 +500 6.90% 110,194,136
2016-10-18 2016-10-14 106.000 1,059,059 +6,150 6.89% 112,260,254
2016-10-17 2016-10-13 107.000 1,052,909 -3,680 6.85% 112,661,263
2016-10-14 2016-10-12 107.000 1,056,589 +6,350 6.88% 113,055,023
2016-10-13 2016-10-11 114.000 1,050,239 +200 6.84% 119,727,246
2016-10-12 2016-10-07 114.000 1,050,039 +500 6.83% 119,704,446
2016-10-11 2016-10-06 115.000 1,049,539 -29,270 6.83% 120,696,985
2016-10-07 2016-10-05 115.000 1,078,809 -33,490 7.02% 124,063,035
2016-10-06 2016-10-04 117.000 1,112,299 -5,180 7.24% 130,138,983
2016-10-05 2016-10-03 118.000 1,117,479 +3,520 7.27% 131,862,522
2016-10-04 2016-09-30 122.000 1,113,959 -550 7.25% 135,902,998
2016-10-03 2016-09-29 121.000 1,114,509 +7,000 7.25% 134,855,589
2016-09-30 2016-09-28 121.000 1,107,509 -3,300 7.21% 134,008,589
2016-09-29 2016-09-27 122.000 1,110,809 -3,650 7.23% 135,518,698
2016-09-28 2016-09-26 120.000 1,114,459 +17,220 7.25% 133,735,080
2016-09-27 2016-09-23 120.000 1,097,239 +4,670 7.14% 131,668,680
2016-09-26 2016-09-22 115.000 1,092,569 +8,390 7.11% 125,645,435
2016-09-23 2016-09-21 116.000 1,084,179 +50 7.06% 125,764,764
2016-09-22 2016-09-20 118.000 1,084,129 +7,800 7.06% 127,927,222
2016-09-21 2016-09-19 118.000 1,076,329 +15,700 7.01% 127,006,822
2016-09-20 2016-09-15 118.000 1,060,629 +3,577 6.90% 125,154,222
2016-09-19 2016-09-14 122.000 1,057,052 -1,100 6.88% 128,960,344
2016-09-15 2016-09-13 122.000 1,058,152 -1,100 6.89% 129,094,544
2016-09-14 2016-09-12 120.000 1,059,252 -5,140 6.89% 127,110,240
2016-09-13 2016-09-09 124.000 1,064,392 +2,520 6.93% 131,984,608
2016-09-12 2016-09-08 124.000 1,061,872 +5,710 6.91% 131,672,128
2016-09-09 2016-09-07 120.000 1,056,162 +4,120 6.87% 126,739,440
2016-09-08 2016-09-06 117.000 1,052,042 +18,780 6.85% 123,088,914
2016-09-07 2016-09-05 118.000 1,033,262 +5,030 6.73% 121,924,916
2016-09-06 2016-09-02 122.000 1,028,232 +6,170 6.69% 125,444,304
2016-09-05 2016-09-01 121.000 1,022,062 +9,620 6.65% 123,669,502
2016-09-02 2016-08-31 124.000 1,012,442 +2,490 6.59% 125,542,808
2016-09-01 2016-08-30 130.000 1,009,952 +5,790 6.57% 131,293,760
2016-08-24 2016-08-22 145.000 1,004,162 -3,100 6.54% 145,603,490
2016-08-23 2016-08-19 147.000 1,007,262 +8,250 6.56% 148,067,514
2016-08-22 2016-08-18 146.000 999,012 +1,800 6.50% 145,855,752
2016-08-19 2016-08-17 129.000 997,212 -1,560 6.49% 128,640,348
2016-08-18 2016-08-16 123.000 998,772 -830 6.50% 122,848,956
2016-08-17 2016-08-15 123.000 999,602 +1,990 6.51% 122,951,046
2016-08-16 2016-08-12 126.000 997,612 -3,840 6.49% 125,699,112
2016-08-15 2016-08-11 122.000 1,001,452 -2,100 6.52% 122,177,144
2016-08-12 2016-08-10 118.000 1,003,552 -560 6.53% 118,419,136
2016-08-11 2016-08-09 123.000 1,004,112 +1,890 6.54% 123,505,776
2016-08-10 2016-08-08 124.000 1,002,222 +6,050 6.52% 124,275,528
2016-08-09 2016-08-05 119.000 996,172 -480 6.48% 118,544,468
2016-08-08 2016-08-04 109.000 996,652 +450 6.49% 108,635,068
2016-08-05 2016-08-03 110.000 996,202 +350 6.48% 109,582,220
2016-08-04 2016-08-01 111.000 995,852 +1,490 6.48% 110,539,572
2016-08-03 2016-07-29 117.000 994,362 +1,640 6.47% 116,340,354
2016-08-01 2016-07-28 104.000 992,722 +6,420 6.46% 103,243,088
2016-07-29 2016-07-27 120.000 986,302 +3,810 6.42% 118,356,240
2016-07-28 2016-07-26 132.000 982,492 -4,050 6.40% 129,688,944
2016-07-27 2016-07-25 134.000 986,542 +330 6.42% 132,196,628
2016-07-26 2016-07-22 139.000 986,212 +1,580 6.42% 137,083,468
2016-07-25 2016-07-21 137.000 984,632 +2,920 6.41% 134,894,584
2016-07-22 2016-07-20 142.000 981,712 -3,060 6.39% 139,403,104
2016-07-21 2016-07-19 136.000 984,772 +710 6.41% 133,928,992
2016-07-20 2016-07-18 135.000 984,062 +4,080 6.41% 132,848,370
2016-07-19 2016-07-15 138.000 979,982 +1,840 6.38% 135,237,516
2016-07-18 2016-07-14 141.000 978,142 -600 6.37% 137,918,022
2016-07-15 2016-07-13 140.000 978,742 +3,410 6.37% 137,023,880
2016-07-14 2016-07-12 137.000 975,332 +590 6.35% 133,620,484
2016-07-13 2016-07-11 148.000 974,742 -1,210 6.34% 144,261,816
2016-07-12 2016-07-08 144.000 975,952 -2,060 6.35% 140,537,088
2016-07-11 2016-07-07 139.000 978,012 -5,020 6.37% 135,943,668
2016-07-08 2016-07-06 133.000 983,032 +2,160 6.40% 130,743,256
2016-07-07 2016-07-05 135.000 980,872 +1,990 6.38% 132,417,720
2016-07-06 2016-07-04 136.000 978,882 +3,450 6.37% 133,127,952
2016-07-05 2016-06-30 140.000 975,432 -2,550 6.35% 136,560,480
2016-07-04 2016-06-29 131.000 977,982 +12,000 6.37% 128,115,642
2016-06-30 2016-06-28 117.000 965,982 -680 6.29% 113,019,894
2016-06-29 2016-06-27 120.000 966,662 -2,520 6.29% 115,999,440
2016-06-28 2016-06-24 117.000 969,182 -3,500 6.31% 113,394,294
2016-06-27 2016-06-23 121.000 972,682 +1,140 6.33% 117,694,522
2016-06-24 2016-06-22 121.000 971,542 +11,310 6.32% 117,556,582
2016-06-23 2016-06-21 128.000 960,232 +7,670 6.25% 122,909,696
2016-06-22 2016-06-20 121.000 952,562 +2,570 6.20% 115,260,002
2016-06-21 2016-06-17 128.000 949,992 +8,849 6.18% 121,598,976
2016-06-20 2016-06-16 114.000 941,143 +11,110 6.13% 107,290,302
2016-06-17 2016-06-15 126.000 930,033 +19,404 6.05% 117,184,158
2016-06-16 2016-06-14 133.000 910,629 +9,990 5.93% 121,113,657
2016-06-15 2016-06-13 129.000 900,639 +10,930 5.86% 116,182,431
2016-06-14 2016-06-10 142.000 889,709 -1,950 5.79% 126,338,678
2016-06-13 2016-06-08 164.000 891,659 +17,476 5.80% 146,232,076
2016-06-10 2016-06-07 169.000 874,183 -700 5.69% 147,736,927
2016-06-08 2016-06-06 170.000 874,883 -8,660 5.69% 148,730,110
2016-06-07 2016-06-03 169.000 883,543 +12,470 5.75% 149,318,767
2016-06-06 2016-06-02 181.000 871,073 +3,210 5.67% 157,664,213
2016-06-03 2016-06-01 184.000 867,863 +9,200 5.65% 159,686,792
2016-06-02 2016-05-31 190.000 858,663 +16,630 5.59% 163,145,970
2016-06-01 2016-05-30 180.000 842,033 +5,500 5.48% 151,565,940
2016-05-31 2016-05-27 190.000 836,533 -330 5.45% 158,941,270
2016-05-30 2016-05-26 191.000 836,863 +2,270 5.45% 159,840,833
2016-05-27 2016-05-25 195.000 834,593 -970 5.43% 162,745,635
2016-05-26 2016-05-24 190.000 835,563 +1,160 5.44% 158,756,970
2016-05-25 2016-05-23 189.000 834,403 -1,240 5.43% 157,702,167
2016-05-24 2016-05-20 195.000 835,643 +620 5.44% 162,950,385
2016-05-23 2016-05-19 198.000 835,023 -190 5.44% 165,334,554
2016-05-20 2016-05-18 187.000 835,213 +3,930 5.44% 156,184,831
2016-05-19 2016-05-17 200.000 831,283 -740 5.41% 166,256,600
2016-05-18 2016-05-16 201.000 832,023 +6,350 5.42% 167,236,623
2016-05-17 2016-05-13 201.000 825,673 +12,130 5.37% 165,960,273
2016-05-16 2016-05-12 190.000 813,543 -780 5.30% 154,573,170
2016-05-13 2016-05-11 187.000 814,323 -3,740 5.30% 152,278,401
2016-05-12 2016-05-10 179.000 818,063 +90 5.32% 146,433,277
2016-05-11 2016-05-09 182.000 817,973 -1,980 5.32% 148,871,086
2016-05-10 2016-05-06 184.000 819,953 +1,360 5.34% 150,871,352
2016-05-09 2016-05-05 188.000 818,593 +1,090 5.33% 153,895,484
2016-05-06 2016-05-04 191.000 817,503 +1,100 5.32% 156,143,073
2016-05-05 2016-05-03 194.000 816,403 +320 5.31% 158,382,182
2016-05-04 2016-04-29 189.000 816,083 -3,080 5.31% 154,239,687
2016-05-03 2016-04-28 189.000 819,163 +1,340 5.33% 154,821,807
2016-04-29 2016-04-27 193.000 817,823 -9,150 5.32% 157,839,839
2016-04-28 2016-04-26 193.000 826,973 +2,090 5.38% 159,605,789
2016-04-27 2016-04-25 200.000 824,883 +1,400 5.37% 164,976,600
2016-04-26 2016-04-22 202.000 823,483 -3,220 5.36% 166,343,566
2016-04-25 2016-04-21 205.000 826,703 -2,380 5.38% 169,474,115
2016-04-22 2016-04-20 200.000 829,083 -2,275 5.40% 165,816,600
2016-04-21 2016-04-19 201.000 831,358 -2,750 5.41% 167,102,958
2016-04-20 2016-04-18 210.000 834,108 +230 5.43% 175,162,680
2016-04-19 2016-04-15 209.000 833,878 -7,910 5.43% 174,280,502
2016-04-18 2016-04-14 209.000 841,788 -1,590 5.48% 175,933,692
2016-04-15 2016-04-13 216.000 843,378 -1,120 5.49% 182,169,648
2016-04-14 2016-04-12 220.000 844,498 +1,890 5.50% 185,789,560
2016-04-13 2016-04-11 223.000 842,608 +10,350 5.48% 187,901,584
2016-04-12 2016-04-08 222.000 832,258 -1,380 5.42% 184,761,276
2016-04-11 2016-04-07 230.000 833,638 +400 5.43% 191,736,740
2016-04-08 2016-04-06 241.000 833,238 -11,950 5.42% 200,810,358
2016-04-07 2016-04-05 220.000 845,188 +740 5.50% 185,941,360
2016-04-06 2016-04-01 207.000 844,448 +6,390 5.50% 174,800,736
2016-04-05 2016-03-31 200.000 838,058 +5,010 5.45% 167,611,600
2016-04-01 2016-03-30 208.000 833,048 +8,740 5.42% 173,273,984
2016-03-31 2016-03-29 216.000 824,308 +10,900 5.37% 178,050,528
2016-03-30 2016-03-24 215.000 813,408 -9,100 5.57% 174,882,720
2016-03-29 2016-03-23 203.000 822,508 +20 5.63% 166,969,124
2016-03-24 2016-03-22 206.000 822,488 -1,360 5.63% 169,432,528
2016-03-23 2016-03-21 215.000 823,848 -2,040 5.64% 177,127,320
2016-03-22 2016-03-18 205.000 825,888 +2,802 5.65% 169,307,040
2016-03-21 2016-03-17 204.000 823,086 -1,620 5.63% 167,909,544
2016-03-18 2016-03-16 201.000 824,706 -2,180 5.64% 165,765,906
2016-03-17 2016-03-15 180.000 826,886 -30 5.66% 148,839,480
2016-03-16 2016-03-14 183.000 826,916 +440 5.66% 151,325,628
2016-03-15 2016-03-11 188.000 826,476 +1,540 5.66% 155,377,488
2016-03-14 2016-03-10 184.000 824,936 -130 5.65% 151,788,224
2016-03-11 2016-03-09 189.000 825,066 -1,270 5.65% 155,937,474
2016-03-10 2016-03-08 181.000 826,336 -80 5.65% 149,566,816
2016-03-09 2016-03-07 184.000 826,416 -3,280 5.66% 152,060,544
2016-03-08 2016-03-04 195.000 829,696 -3,600 5.68% 161,790,720
2016-03-07 2016-03-03 200.000 833,296 +850 5.70% 166,659,200
2016-03-04 2016-03-02 202.000 832,446 +4,990 5.70% 168,154,092
2016-03-03 2016-03-01 207.000 827,456 -2,840 5.66% 171,283,392
2016-03-02 2016-02-29 193.000 830,296 +3,320 5.68% 160,247,128
2016-03-01 2016-02-26 197.000 826,976 +11,580 5.66% 162,914,272
2016-02-29 2016-02-25 194.000 815,396 +6,890 5.58% 158,186,824
2016-02-26 2016-02-24 196.000 808,506 -2,700 5.53% 158,467,176
2016-02-25 2016-02-23 206.000 811,206 -6,420 5.55% 167,108,436
2016-02-24 2016-02-22 209.000 817,626 +9,130 5.60% 170,883,834
2016-02-23 2016-02-19 211.000 808,496 -7,470 5.53% 170,592,656
2016-02-22 2016-02-18 188.000 815,966 +8,850 5.58% 153,401,608
2016-02-19 2016-02-17 180.000 807,116 -2,270 5.52% 145,280,880
2016-02-18 2016-02-16 169.000 809,386 -12,920 5.54% 136,786,234
2016-02-17 2016-02-15 144.000 822,306 +560 5.63% 118,412,064
2016-02-16 2016-02-12 141.000 821,746 +570 5.62% 115,866,186
2016-02-15 2016-02-11 140.000 821,176 -1,290 5.62% 114,964,640
2016-02-12 2016-02-05 153.000 822,466 -3,760 5.63% 125,837,298
2016-02-11 2016-02-04 153.000 826,226 +3,650 5.65% 126,412,578
2016-02-05 2016-02-03 154.000 822,576 -6,530 5.63% 126,676,704
2016-02-04 2016-02-02 159.000 829,106 -1,040 5.67% 131,827,854
2016-02-03 2016-02-01 154.000 830,146 +5,360 5.68% 127,842,484
2016-02-02 2016-01-29 152.000 824,786 -5,590 5.64% 125,367,472
2016-02-01 2016-01-28 101.000 830,376 +42,760 5.68% 83,867,976
2016-01-29 2016-01-27 96.000 787,616 -45,140 5.39% 75,611,136
2016-01-28 2016-01-26 116.000 832,756 +560 5.70% 96,599,696
2016-01-27 2016-01-25 125.000 832,196 -260 5.69% 104,024,500
2016-01-26 2016-01-22 128.000 832,456 +2,890 5.70% 106,554,368
2016-01-25 2016-01-21 124.000 829,566 +30 5.68% 102,866,184
2016-01-22 2016-01-20 148.000 829,536 -660 5.68% 122,771,328
2016-01-21 2016-01-19 162.000 830,196 -40 5.68% 134,491,752
2016-01-20 2016-01-18 155.000 830,236 +3,580 5.68% 128,686,580
2016-01-19 2016-01-15 161.000 826,656 -1,220 5.66% 133,091,616
2016-01-18 2016-01-14 165.000 827,876 -1,660 5.67% 136,599,540
2016-01-15 2016-01-13 164.000 829,536 +470 5.68% 136,043,904
2016-01-14 2016-01-12 165.000 829,066 +6,840 5.67% 136,795,890
2016-01-13 2016-01-11 170.000 822,226 +21,630 5.63% 139,778,420
2016-01-12 2016-01-08 180.000 800,596 +3,120 5.48% 144,107,280
2016-01-11 2016-01-07 179.000 797,476 +2,440 5.46% 142,748,204
2016-01-08 2016-01-06 200.000 795,036 -3,610 5.44% 159,007,200
2016-01-07 2016-01-05 203.000 798,646 +690 5.47% 162,125,138
2016-01-06 2016-01-04 203.000 797,956 +5,940 5.46% 161,985,068
2016-01-05 2015-12-31 226.000 792,016 +2,040 5.42% 178,995,616
2016-01-04 2015-12-29 229.000 789,976 +8,100 5.41% 180,904,504
2015-12-30 2015-12-28 237.000 781,876 +23,180 5.60% 185,304,612
2015-12-29 2015-12-24 236.000 758,696 +20,860 5.43% 179,052,256
2015-12-28 2015-12-22 236.000 737,836 +3,680 5.28% 174,129,296
2015-12-23 2015-12-21 238.000 734,156 -1,360 5.26% 174,729,128
2015-12-22 2015-12-18 219.000 735,516 +6,750 5.27% 161,078,004
2015-12-21 2015-12-17 190.000 728,766 +3,670 5.22% 138,465,540
2015-12-18 2015-12-16 186.000 725,096 -1,020 5.19% 134,867,856
2015-12-17 2015-12-15 179.000 726,116 -160 5.20% 129,974,764
2015-12-16 2015-12-14 181.000 726,276 +1,160 5.20% 131,455,956
2015-12-15 2015-12-11 187.000 725,116 +960 5.19% 135,596,692
2015-12-14 2015-12-10 192.000 724,156 -8,830 5.19% 139,037,952
2015-12-11 2015-12-09 191.000 732,986 +280 5.25% 140,000,326
2015-12-10 2015-12-08 197.000 732,706 +540 5.25% 144,343,082
2015-12-09 2015-12-07 198.000 732,166 -5,560 5.24% 144,968,868
2015-12-08 2015-12-04 199.000 737,726 +370 5.28% 146,807,474
2015-12-07 2015-12-03 196.000 737,356 +2,220 5.28% 144,521,776
2015-12-04 2015-12-02 204.000 735,136 +1,350 5.26% 149,967,744
2015-12-03 2015-12-01 208.000 733,786 +3,040 5.26% 152,627,488
2015-12-02 2015-11-30 189.000 730,746 +18,410 5.23% 138,110,994
2015-12-01 2015-11-27 218.000 712,336 +80 5.10% 155,289,248
2015-11-30 2015-11-26 230.000 712,256 -6,040 5.10% 163,818,880
2015-11-27 2015-11-25 232.000 718,296 -6,060 5.14% 166,644,672
2015-11-26 2015-11-24 235.000 724,356 +1,350 5.19% 170,223,660
2015-11-25 2015-11-23 233.000 723,006 -2,430 5.18% 168,460,398
2015-11-24 2015-11-20 236.000 725,436 +2,340 5.20% 171,202,896
2015-11-23 2015-11-19 240.000 723,096 -700 5.18% 173,543,040
2015-11-20 2015-11-18 237.000 723,796 +480 5.18% 171,539,652
2015-11-19 2015-11-17 238.000 723,316 +1,310 5.18% 172,149,208
2015-11-18 2015-11-16 250.000 722,006 -6,570 5.43% 180,501,500
2015-11-17 2015-11-13 255.000 728,576 +8,970 5.48% 185,786,880
2015-11-16 2015-11-12 240.000 719,606 +3,780 5.41% 172,705,440
2015-11-13 2015-11-11 236.000 715,826 +8,010 5.38% 168,934,936
2015-11-12 2015-11-10 227.000 707,816 +9,610 5.32% 160,674,232
2015-11-11 2015-11-09 234.000 698,206 +19,230 5.25% 163,380,204
2015-11-10 2015-11-06 235.000 678,976 +3,090 5.11% 159,559,360
2015-11-09 2015-11-05 275.000 675,886 +4,070 5.08% 185,868,650
2015-11-06 2015-11-04 295.000 671,816 -16,230 5.05% 198,185,720
2015-11-05 2015-11-03 295.000 688,046 -11,420 5.18% 202,973,570
2015-11-04 2015-11-02 275.000 699,466 -6,920 5.26% 192,353,150
2015-11-03 2015-10-30 280.000 706,386 -13,730 5.31% 197,788,080
2015-11-02 2015-10-29 285.000 720,116 -16,740 5.42% 205,233,060
2015-10-30 2015-10-28 280.000 736,856 -4,400 5.54% 206,319,680
2015-10-29 2015-10-27 265.000 741,256 +12,090 5.59% 196,432,840
2015-10-28 2015-10-26 270.000 729,166 -1,320 5.50% 196,874,820
2015-10-27 2015-10-23 224.000 730,486 -13,200 5.51% 163,628,864
2015-10-26 2015-10-22 224.000 743,686 +14,250 5.61% 166,585,664
2015-10-23 2015-10-20 207.000 729,436 +10,530 5.50% 150,993,252
2015-10-22 2015-10-19 190.000 718,906 -20,040 5.42% 136,592,140
2015-10-20 2015-10-16 180.000 738,946 +4,320 5.58% 133,010,280
2015-10-19 2015-10-15 190.000 734,626 -11,510 5.54% 139,578,940
2015-10-16 2015-10-14 181.000 746,136 +2,280 5.63% 135,050,616
2015-10-15 2015-10-13 192.000 743,856 -350 5.61% 142,820,352
2015-10-14 2015-10-12 197.000 744,206 +2,520 5.62% 146,608,582
2015-10-13 2015-10-09 195.000 741,686 +22,440 5.60% 144,628,770
2015-10-12 2015-10-08 195.000 719,246 -5,860 5.43% 140,252,970
2015-10-09 2015-10-07 201.000 725,106 -37,430 5.47% 145,746,306
2015-10-08 2015-10-06 186.000 762,536 +1,890 5.75% 141,831,696
2015-10-07 2015-10-05 195.000 760,646 -1,670 5.74% 148,325,970
2015-10-06 2015-10-02 187.000 762,316 +10,410 5.75% 142,553,092
2015-10-05 2015-09-30 158.000 751,906 +2,340 5.67% 118,801,148
2015-10-02 2015-09-29 155.000 749,566 +3,460 5.66% 116,182,730
2015-09-30 2015-09-25 150.000 746,106 -2,220 5.63% 111,915,900
2015-09-29 2015-09-24 151.000 748,326 -15,180 5.65% 112,997,226
2015-09-25 2015-09-23 163.000 763,506 -5,820 5.76% 124,451,478
2015-09-24 2015-09-22 171.000 769,326 -17,760 5.80% 131,554,746
2015-09-23 2015-09-21 182.000 787,086 -720 5.94% 143,249,652
2015-09-22 2015-09-18 197.000 787,806 -3,907 5.94% 155,197,782
2015-09-21 2015-09-17 204.000 791,713 +1,720 5.97% 161,509,452
2015-09-18 2015-09-16 200.000 789,993 -1,420 5.96% 157,998,600
2015-09-17 2015-09-15 205.000 791,413 -360 5.97% 162,239,665
2015-09-16 2015-09-14 209.000 791,773 +10,620 5.97% 165,480,557
2015-09-15 2015-09-11 207.000 781,153 +5,560 5.90% 161,698,671
2015-09-14 2015-09-10 217.000 775,593 +22,640 5.85% 168,303,681
2015-09-11 2015-09-09 211.000 752,953 +8,080 5.68% 158,873,083
2015-09-10 2015-09-08 211.000 744,873 +17,420 5.62% 157,168,203
2015-09-09 2015-09-07 206.000 727,453 +3,540 5.49% 149,855,318
2015-09-08 2015-09-04 205.000 723,913 +15,340 5.46% 148,402,165
2015-09-07 2015-09-02 157.000 708,573 -1,460 5.35% 111,245,961
2015-09-04 2015-09-01 161.000 710,033 -340 5.36% 114,315,313
2015-09-02 2015-08-31 161.000 710,373 +1,140 5.36% 114,370,053
2015-09-01 2015-08-28 169.000 709,233 +10,600 5.35% 119,860,377
2015-08-31 2015-08-27 174.000 698,633 -1,200 5.27% 121,562,142
2015-08-28 2015-08-26 163.000 699,833 +5,860 5.28% 114,072,779
2015-08-27 2015-08-25 166.000 693,973 -3,240 5.24% 115,199,518
2015-08-26 2015-08-24 163.000 697,213 +3,120 5.26% 113,645,719
2015-08-25 2015-08-21 200.000 694,093 +29,780 5.24% 138,818,600
2015-08-24 2015-08-20 214.000 664,313 +3,660 5.02% 142,162,982
2015-08-21 2015-08-19 243.000 660,653 +750 4.99% 160,538,679
2015-08-20 2015-08-18 270.000 659,903 +200 4.99% 178,173,810
2015-08-19 2015-08-17 280.000 659,703 +11,720 4.98% 184,716,840
2015-08-18 2015-08-14 280.000 647,983 +1,200 4.90% 181,435,240
2015-08-17 2015-08-13 283.000 646,783 +2,880 4.89% 183,039,589
2015-08-14 2015-08-12 286.000 643,903 +21,100 4.86% 184,156,258
2015-08-13 2015-08-11 314.000 622,803 +12,220 4.71% 195,560,142
2015-08-12 2015-08-10 320.000 610,583 -3,140 4.61% 195,386,560
2015-08-11 2015-08-07 299.000 613,723 -14,020 4.64% 183,503,177
2015-08-10 2015-08-06 275.000 627,743 +1,680 4.74% 172,629,325
2015-08-07 2015-08-05 286.000 626,063 +3,060 4.73% 179,054,018
2015-08-06 2015-08-04 285.000 623,003 +13,600 4.71% 177,555,855
2015-08-05 2015-08-03 292.000 609,403 +12,140 4.61% 177,945,676
2015-08-04 2015-07-31 309.000 597,263 +160 4.52% 184,554,267
2015-08-03 2015-07-30 293.000 597,103 +4,500 4.51% 174,951,179
2015-07-30 2015-07-28 259.000 592,603 +200 4.48% 153,484,177
2015-07-29 2015-07-27 242.000 592,403 +3,200 4.48% 143,361,526
2015-07-28 2015-07-24 270.000 589,203 +2,040 4.46% 159,084,810
2015-07-27 2015-07-23 260.000 587,163 +3,860 4.44% 152,662,380
2015-07-24 2015-07-22 224.000 583,303 -2,940 4.41% 130,659,872
2015-07-23 2015-07-21 221.000 586,243 +8,980 4.43% 129,559,703
2015-07-22 2015-07-20 231.000 577,263 +6,380 4.36% 133,347,753
2015-07-21 2015-07-17 241.000 570,883 +21,060 4.32% 137,582,803
2015-07-20 2015-07-16 238.000 549,823 -2,540 4.16% 130,857,874
2015-07-17 2015-07-15 235.000 552,363 +1,280 4.18% 129,805,305
2015-07-16 2015-07-14 249.000 551,083 -6,120 4.17% 137,219,667
2015-07-15 2015-07-13 252.000 557,203 -1,480 4.21% 140,415,156
2015-07-14 2015-07-10 245.000 558,683 -6,720 4.22% 136,877,335
2015-07-13 2015-07-09 235.000 565,403 -6,960 4.28% 132,869,705
2015-07-10 2015-07-08 164.000 572,363 -2,140 4.33% 93,867,532
2015-07-09 2015-07-07 207.000 574,503 +3,720 4.34% 118,922,121
2015-07-08 2015-07-06 288.000 570,783 -1,260 4.32% 164,385,504
2015-07-07 2015-07-03 360.000 572,043 +140 4.33% 205,935,480
2015-07-06 2015-07-02 390.000 571,903 -620 4.32% 223,042,170
2015-07-03 2015-06-30 396.000 572,523 +4,640 4.33% 226,719,108
2015-07-02 2015-06-29 352.000 567,883 +40 4.29% 199,894,816
2015-06-30 2015-06-26 347.000 567,843 -4,860 4.29% 197,041,521
2015-06-29 2015-06-25 360.000 572,703 -660 4.33% 206,173,080
2015-06-26 2015-06-24 365.000 573,363 +1,040 4.34% 209,277,495
2015-06-25 2015-06-23 364.000 572,323 -1,000 4.34% 208,325,572
2015-06-24 2015-06-22 373.000 573,323 +1,600 4.35% 213,849,479
2015-06-23 2015-06-19 359.000 571,723 +9,307 4.34% 205,248,557
2015-06-22 2015-06-18 372.000 562,416 +2,960 4.27% 209,218,752
2015-06-19 2015-06-17 379.000 559,456 +2,220 4.25% 212,033,824
2015-06-18 2015-06-16 368.000 557,236 +38,380 4.23% 205,062,848
2015-06-17 2015-06-15 388.000 518,856 +17,700 3.94% 201,316,128
2015-06-16 2015-06-12 385.000 501,156 -13,760 3.80% 192,945,060
2015-06-15 2015-06-11 396.000 514,916 -9,020 3.91% 203,906,736
2015-06-12 2015-06-10 388.000 523,936 +1,620 3.98% 203,287,168
2015-06-11 2015-06-09 328.000 522,316 -41,880 3.96% 171,319,648
2015-06-10 2015-06-08 380.000 564,196 +127,500 4.29% 214,394,480
2015-06-09 2015-06-05 424.000 436,696 -7,700 3.32% 185,159,104
2015-06-08 2015-06-04 375.000 444,396 -6,400 3.38% 166,648,500
2015-06-05 2015-06-03 342.000 450,796 -240 3.43% 154,172,232
2015-06-04 2015-06-02 340.000 451,036 +4,640 3.43% 153,352,240
2015-06-03 2015-06-01 350.000 446,396 -26,000 3.39% 156,238,600
2015-06-02 2015-05-29 354.000 472,396 -3,320 3.59% 167,228,184
2015-06-01 2015-05-28 314.000 475,716 -35,060 3.62% 149,374,824
2015-05-29 2015-05-27 314.000 510,776 -25,560 3.88% 160,383,664
2015-05-28 2015-05-26 325.000 536,336 +12,380 4.08% 174,309,200
2015-05-27 2015-05-22 258.000 523,956 -11,490 3.98% 135,180,648
2015-05-26 2015-05-21 225.000 535,446 +19,500 4.07% 120,475,350
2015-05-22 2015-05-20 189.000 515,946 -7,340 3.92% 97,513,794
2015-05-21 2015-05-19 169.000 523,286 +12,260 3.98% 88,435,334
2015-05-20 2015-05-18 165.000 511,026 +14 3.88% 84,319,290
2015-05-19 2015-05-15 160.000 511,012 +12,000 3.88% 81,761,920
2015-05-18 2015-05-14 165.000 499,012 +5,320 3.79% 82,336,980
2015-05-15 2015-05-13 162.000 493,692 +6,680 3.75% 79,978,104
2015-05-14 2015-05-12 150.000 487,012 -3,480 3.70% 73,051,800
2015-05-13 2015-05-11 151.000 490,492 +26,300 3.73% 74,064,292
2015-05-12 2015-05-08 150.000 464,192 +220 3.53% 69,628,800
2015-05-11 2015-05-07 150.000 463,972 +2,280 3.53% 69,595,800
2015-05-08 2015-05-06 153.000 461,692 +6,700 3.51% 70,638,876
2015-05-07 2015-05-05 150.000 454,992 +34,432 3.46% 68,248,800
2015-05-06 2015-05-04 160.000 420,560 +28,320 3.20% 67,289,600
2015-05-05 2015-04-30 138.000 392,240 +12,320 2.98% 54,129,120
2015-05-04 2015-04-29 153.000 379,920 +2,200 2.89% 58,127,760
2015-04-30 2015-04-28 159.000 377,720 +4,620 2.87% 60,057,480
2015-04-29 2015-04-27 158.000 373,100 +8,400 2.84% 58,949,800
2015-04-28 2015-04-24 164.000 364,700 +2,500 2.77% 59,810,800
2015-04-27 2015-04-23 171.000 362,200 -1,540 2.75% 61,936,200
2015-04-24 2015-04-22 168.000 363,740 +400 2.76% 61,108,320
2015-04-23 2015-04-21 161.000 363,340 +300 2.76% 58,497,740
2015-04-22 2015-04-20 162.000 363,040 +500 2.76% 58,812,480
2015-04-21 2015-04-17 163.000 362,540 -100 2.76% 59,094,020
2015-04-20 2015-04-16 165.000 362,640 +2,500 2.76% 59,835,600
2015-04-17 2015-04-15 166.000 360,140 -1,760 2.74% 59,783,240
2015-04-16 2015-04-14 170.000 361,900 -1,560 2.75% 61,523,000
2015-04-15 2015-04-13 166.000 363,460 -12,300 2.76% 60,334,360
2015-04-14 2015-04-10 167.000 375,760 +2,000 2.86% 62,751,920
2015-04-13 2015-04-09 168.000 373,760 +3,360 2.84% 62,791,680
2015-04-10 2015-04-08 174.000 370,400 +31,920 2.81% 64,449,600
2015-04-09 2015-04-02 171.000 338,480 -4,800 2.57% 57,880,080
2015-04-08 2015-04-01 175.000 343,280 -80 2.61% 60,074,000
2015-04-02 2015-03-31 165.000 343,360 -11,020 2.61% 56,654,400
2015-04-01 2015-03-30 169.000 354,380 -660 2.69% 59,890,220
2015-03-31 2015-03-27 170.000 355,040 -2,400 2.70% 60,356,800
2015-03-30 2015-03-26 172.000 357,440 +2,220 2.72% 61,479,680
2015-03-27 2015-03-25 150.000 355,220 -440 2.70% 53,283,000
2015-03-26 2015-03-24 150.000 355,660 +30,200 2.70% 53,349,000
2015-03-25 2015-03-23 149.000 325,460 +7,440 2.47% 48,493,540
2015-03-24 2015-03-20 148.000 318,020 +2,120 2.42% 47,066,960
2015-03-23 2015-03-19 153.000 315,900 -20 2.40% 48,332,700
2015-03-20 2015-03-18 147.000 315,920 +9,800 2.40% 46,440,240
2015-03-19 2015-03-17 140.000 306,120 -2,180 2.33% 42,856,800
2015-03-18 2015-03-16 139.000 308,300 +400 2.34% 42,853,700
2015-03-17 2015-03-13 133.000 307,900 -7,560 2.34% 40,950,700
2015-03-16 2015-03-12 137.000 315,460 +1,780 2.40% 43,218,020
2015-03-13 2015-03-11 139.000 313,680 +40 2.38% 43,601,520
2015-03-12 2015-03-10 140.000 313,640 -740 2.38% 43,909,600
2015-03-11 2015-03-09 143.000 314,380 +200 2.39% 44,956,340
2015-03-10 2015-03-06 145.000 314,180 -300 2.39% 45,556,100
2015-03-09 2015-03-05 146.000 314,480 -280 2.39% 45,914,080
2015-03-06 2015-03-04 148.000 314,760 +1,000 2.39% 46,584,480
2015-03-04 2015-03-02 145.000 313,760 +260 2.38% 45,495,200
2015-03-03 2015-02-27 144.000 313,500 +4,500 2.38% 45,144,000
2015-03-02 2015-02-26 145.000 309,000 +580 2.35% 44,805,000
2015-02-27 2015-02-25 149.000 308,420 +2,200 2.34% 45,954,580
2015-02-26 2015-02-24 152.000 306,220 -100 2.33% 46,545,440
2015-02-25 2015-02-23 149.000 306,320 -1,380 2.33% 45,641,680
2015-02-24 2015-02-18 158.000 307,700 -80 2.34% 48,616,600
2015-02-23 2015-02-16 148.000 307,780 -80 2.34% 45,551,440
2015-02-17 2015-02-13 140.000 307,860 +1,500 2.34% 43,100,400
2015-02-16 2015-02-12 135.000 306,360 +5,200 2.33% 41,358,600
2015-02-13 2015-02-11 140.000 301,160 -320 2.29% 42,162,400
2015-02-12 2015-02-10 141.000 301,480 +200 2.29% 42,508,680
2015-02-10 2015-02-06 140.000 301,280 +4,580 2.29% 42,179,200
2015-02-09 2015-02-05 145.000 296,700 -200 2.25% 43,021,500
2015-02-05 2015-02-03 148.000 296,900 +900 2.26% 43,941,200
2015-02-04 2015-02-02 145.000 296,000 +4,700 2.25% 42,920,000
2015-02-03 2015-01-30 157.000 291,300 -1,660 2.21% 45,734,100
2015-02-02 2015-01-29 167.000 292,960 +760 2.23% 48,924,320
2015-01-30 2015-01-28 171.000 292,200 -1,140 2.22% 49,966,200
2015-01-29 2015-01-27 171.000 293,340 -400 2.23% 50,161,140
2015-01-28 2015-01-26 175.000 293,740 +120 2.23% 51,404,500
2015-01-27 2015-01-23 169.000 293,620 -580 2.23% 49,621,780
2015-01-26 2015-01-22 177.000 294,200 -1,780 2.24% 52,073,400
2015-01-23 2015-01-21 140.000 295,980 +500 2.25% 41,437,200
2015-01-22 2015-01-20 133.000 295,480 +2,000 2.25% 39,298,840
2015-01-21 2015-01-19 133.000 293,480 +3,600 2.23% 39,032,840
2015-01-19 2015-01-15 135.000 289,880 -300 2.20% 39,133,800
2015-01-16 2015-01-14 134.000 290,180 +60 2.21% 38,884,120
2015-01-15 2015-01-13 136.000 290,120 +40 2.20% 39,456,320
2015-01-14 2015-01-12 136.000 290,080 +4,600 2.20% 39,450,880
2015-01-13 2015-01-09 137.000 285,480 +520 2.17% 39,110,760
2015-01-12 2015-01-08 135.000 284,960 -2,820 2.17% 38,469,600
2015-01-09 2015-01-07 130.000 287,780 -1,620 2.19% 37,411,400
2015-01-08 2015-01-06 137.000 289,400 -1,900 2.20% 39,647,800
2015-01-07 2015-01-05 138.000 291,300 +620 2.21% 40,199,400
2015-01-06 2015-01-02 139.000 290,680 +900 2.21% 40,404,520
2015-01-05 2014-12-31 145.000 289,780 -1,040 2.20% 42,018,100
2015-01-02 2014-12-29 138.000 290,820 +3,420 2.21% 40,133,160
2014-12-30 2014-12-24 139.000 287,400 -9,340 2.18% 39,948,600
2014-12-29 2014-12-22 138.000 296,740 -10,560 2.26% 40,950,120
2014-12-23 2014-12-19 140.000 307,300 +900 2.34% 43,022,000
2014-12-22 2014-12-18 141.000 306,400 +4,800 2.33% 43,202,400
2014-12-19 2014-12-17 140.000 301,600 -1,920 2.29% 42,224,000
2014-12-18 2014-12-16 140.000 303,520 +5,880 2.31% 42,492,800
2014-12-17 2014-12-15 139.000 297,640 -14,480 2.26% 41,371,960
2014-12-16 2014-12-12 141.000 312,120 +240 2.37% 44,008,920
2014-12-15 2014-12-11 148.000 311,880 +25,200 2.37% 46,158,240
2014-12-12 2014-12-10 137.000 286,680 +3,920 2.18% 39,275,160
2014-12-11 2014-12-09 143.000 282,760 +580 2.15% 40,434,680
2014-12-10 2014-12-08 127.000 282,180 +12,380 2.14% 35,836,860
2014-12-09 2014-12-05 121.000 269,800 -7,860 2.05% 32,645,800
2014-12-08 2014-12-04 123.000 277,660 -20,280 2.11% 34,152,180
2014-12-05 2014-12-03 102.000 297,940 -6,300 2.67% 30,389,880
2014-12-04 2014-12-02 95.000 304,240 -1,140 2.73% 28,902,800
2014-12-03 2014-12-01 92.000 305,380 -2,920 2.74% 28,094,960
2014-12-02 2014-11-28 84.000 308,300 -17,600 2.76% 25,897,200
2014-12-01 2014-11-27 87.000 325,900 -11,760 2.92% 28,353,300
2014-11-28 2014-11-26 78.000 337,660 +1,900 3.03% 26,337,480
2014-11-27 2014-11-25 79.000 335,760 -60 3.01% 26,525,040
2014-11-26 2014-11-24 78.000 335,820 +2,900 3.01% 26,193,960
2014-11-25 2014-11-21 78.000 332,920 +1,300 2.98% 25,967,760
2014-11-24 2014-11-20 79.000 331,620 +1,500 2.97% 26,197,980
2014-11-21 2014-11-19 74.000 330,120 +1,260 2.96% 24,428,880
2014-11-20 2014-11-18 81.000 328,860 +1,000 2.95% 26,637,660
2014-11-19 2014-11-17 82.000 327,860 -40 2.94% 26,884,520
2014-11-18 2014-11-14 82.000 327,900 +1,600 2.94% 26,887,800
2014-11-17 2014-11-13 82.000 326,300 +1,080 2.92% 26,756,600
2014-11-14 2014-11-12 83.000 325,220 +1,500 2.91% 26,993,260
2014-11-13 2014-11-11 86.000 323,720 +9,340 2.90% 27,839,920
2014-11-12 2014-11-10 88.000 314,380 +18,960 2.82% 27,665,440
2014-11-11 2014-11-07 84.000 295,420 +100 2.65% 24,815,280
2014-11-10 2014-11-06 83.000 295,320 -40 2.65% 24,511,560
2014-11-07 2014-11-05 83.000 295,360 +80 2.65% 24,514,880
2014-11-06 2014-11-04 83.000 295,280 -60 2.65% 24,508,240
2014-11-05 2014-11-03 83.000 295,340 -400 2.65% 24,513,220
2014-11-04 2014-10-31 82.000 295,740 -180 2.65% 24,250,680
2014-11-03 2014-10-30 84.000 295,920 +1,000 2.65% 24,857,280
2014-10-29 2014-10-27 81.000 294,920 +800 2.64% 23,888,520
2014-10-27 2014-10-23 84.000 294,120 -140 2.64% 24,706,080
2014-10-24 2014-10-22 84.000 294,260 +4,020 2.64% 24,717,840
2014-10-23 2014-10-21 81.000 290,240 +400 2.60% 23,509,440
2014-10-22 2014-10-20 83.000 289,840 -100 2.60% 24,056,720
2014-10-21 2014-10-17 83.000 289,940 +2,800 2.60% 24,065,020
2014-10-20 2014-10-16 85.000 287,140 +1,500 2.57% 24,406,900
2014-10-17 2014-10-15 84.000 285,640 +2,380 2.56% 23,993,760
2014-10-16 2014-10-14 82.000 283,260 +660 2.54% 23,227,320
2014-10-15 2014-10-13 91.000 282,600 +1,300 2.53% 25,716,600
2014-10-14 2014-10-10 95.000 281,300 +18,260 2.52% 26,723,500
2014-10-13 2014-10-09 100.000 263,040 -300 2.36% 26,304,000
2014-10-10 2014-10-08 103.000 263,340 -8,220 2.36% 27,124,020
2014-10-09 2014-10-07 106.000 271,560 -13,280 2.43% 28,785,360
2014-10-08 2014-10-06 99.000 284,840 -8,440 2.55% 28,199,160
2014-10-07 2014-10-03 108.000 293,280 -37,260 2.63% 31,674,240
2014-10-06 2014-09-30 93.000 330,540 -12,000 2.96% 30,740,220
2014-10-03 2014-09-29 98.000 342,540 -19,000 3.07% 33,568,920
2014-09-30 2014-09-26 101.000 361,540 -28,580 3.24% 36,515,540
2014-09-29 2014-09-25 86.000 390,120 +380 3.50% 33,550,320
2014-09-26 2014-09-24 84.000 389,740 +320 3.49% 32,738,160
2014-09-25 2014-09-23 70.000 389,420 +2,260 3.49% 27,259,400
2014-09-24 2014-09-22 69.000 387,160 +180 3.47% 26,714,040
2014-09-23 2014-09-19 68.000 386,980 +2,080 3.47% 26,314,640
2014-09-22 2014-09-18 67.000 384,900 -1,400 3.45% 25,788,300
2014-09-19 2014-09-17 68.000 386,300 +7,000 3.46% 26,268,400
2014-09-18 2014-09-16 70.000 379,300 +200 3.40% 26,551,000
2014-09-17 2014-09-15 66.000 379,100 +900 3.40% 25,020,600
2014-09-16 2014-09-12 59.000 378,200 +1,440 3.39% 22,313,800
2014-09-15 2014-09-11 59.000 376,760 -50,160 3.38% 22,228,840
2014-09-12 2014-09-10 58.000 426,920 -3,080 3.83% 24,761,360
2014-09-10 2014-09-05 59.000 430,000 -1,060 3.85% 25,370,000
2014-09-05 2014-09-03 59.000 431,060 +1,480 3.86% 25,432,540
2014-09-03 2014-09-01 59.000 429,580 +960 3.85% 25,345,220
2014-09-02 2014-08-29 61.000 428,620 -600 3.84% 26,145,820
2014-09-01 2014-08-28 59.000 429,220 +1,000 3.85% 25,323,980
2014-08-29 2014-08-27 60.000 428,220 -220 3.84% 25,693,200
2014-08-28 2014-08-26 60.000 428,440 +60 3.84% 25,706,400
2014-08-26 2014-08-22 59.000 428,380 -1,080 3.84% 25,274,420
2014-08-25 2014-08-21 57.000 429,460 -340 3.85% 24,479,220
2014-08-22 2014-08-20 59.000 429,800 -1,860 3.85% 25,358,200
2014-08-21 2014-08-19 60.000 431,660 +2,380 3.87% 25,899,600
2014-08-20 2014-08-18 56.000 429,280 +380 3.85% 24,039,680
2014-08-19 2014-08-15 56.000 428,900 -400 3.84% 24,018,400
2014-08-18 2014-08-14 57.000 429,300 -7,220 3.85% 24,470,100
2014-08-15 2014-08-13 59.000 436,520 -140 3.91% 25,754,680
2014-08-14 2014-08-12 60.000 436,660 -280 3.91% 26,199,600
2014-08-13 2014-08-11 62.000 436,940 -1,080 3.92% 27,090,280
2014-08-12 2014-08-08 62.000 438,020 +3,300 3.93% 27,157,240
2014-08-11 2014-08-07 65.000 434,720 +6,540 3.90% 28,256,800
2014-08-08 2014-08-06 61.000 428,180 +1,820 3.84% 26,118,980
2014-08-07 2014-08-05 70.000 426,360 +160 3.82% 29,845,200
2014-08-06 2014-08-04 78.000 426,200 +4,460 3.82% 33,243,600
2013-12-04 2013-12-02 80.000 421,740 -23,380 3.78% 33,739,200
2013-11-13 2013-11-11 80.000 445,120 -38,948 3.99% 35,609,600
2013-11-04 2013-10-31 80.000 484,068 +1,087 3.99% 38,725,440
2013-08-05 2013-08-01 80.000 482,981 +109 3.98% 38,638,480
2013-06-10 2013-06-06 80.000 482,872 -500 3.98% 38,629,760
2013-05-13 2013-05-09 80.000 483,372 -94,939 3.98% 38,669,760
2013-04-09 2013-04-05 80.000 578,311 +174 4.77% 46,264,880
2013-04-03 2013-03-28 80.000 578,137 +2,349 4.76% 46,250,960
2013-04-02 2013-03-27 80.920 575,788 +3,284 4.74% 46,592,500
2013-03-28 2013-03-26 78.161 572,504 +936 4.72% 44,747,439
2013-03-27 2013-03-25 72.644 571,568 +130 4.71% 41,520,802
2013-03-25 2013-03-21 73.563 571,438 +413 4.71% 42,036,818
2013-03-22 2013-03-20 73.563 571,025 +218 4.71% 42,006,437
2013-03-21 2013-03-19 71.724 570,807 +892 4.70% 40,940,640
2013-03-20 2013-03-18 73.563 569,915 -1,632 4.70% 41,924,782
2013-03-19 2013-03-15 79.080 571,547 -761 4.71% 45,198,200
2013-03-18 2013-03-14 78.161 572,308 -413 4.72% 44,732,120
2013-03-15 2013-03-13 78.161 572,721 +87 4.72% 44,764,400
2013-03-14 2013-03-12 80.000 572,634 +2,175 4.72% 45,810,720
2013-03-13 2013-03-11 80.920 570,459 -479 4.70% 46,161,280
2013-03-08 2013-03-06 81.839 570,938 +1,088 4.71% 46,725,041
2013-03-07 2013-03-05 82.759 569,850 +1,696 4.70% 47,160,000
2013-03-06 2013-03-04 84.598 568,154 +1,523 4.68% 48,064,522
2013-03-05 2013-03-01 85.517 566,631 +2,001 4.67% 48,456,720
2013-03-04 2013-02-28 85.517 564,630 +3,262 4.65% 48,285,600
2013-03-01 2013-02-27 82.759 561,368 +1,827 4.63% 46,458,041
2013-02-28 2013-02-26 82.759 559,541 +2,175 4.61% 46,306,841
2013-02-27 2013-02-25 84.598 557,366 +4,677 4.59% 47,151,882
2013-02-26 2013-02-22 85.517 552,689 -327 4.55% 47,264,439
2013-02-25 2013-02-21 82.759 553,016 +435 4.56% 45,766,841
2013-02-22 2013-02-20 85.517 552,581 -7,286 4.55% 47,255,203
2013-02-21 2013-02-19 83.678 559,867 +11,158 4.61% 46,848,641
2013-02-20 2013-02-18 84.598 548,709 +11,071 4.52% 46,419,520
2013-02-19 2013-02-15 85.517 537,638 +15,616 4.43% 45,977,319
2013-02-18 2013-02-14 77.241 522,022 +3,045 4.30% 40,321,699
2013-02-15 2013-02-08 83.678 518,977 -7,830 4.28% 43,427,041
2013-02-14 2013-02-07 98.391 526,807 +130,500 4.34% 51,832,965
2013-02-08 2013-02-06 98.391 396,307 +138,722 3.27% 38,992,965
2013-01-22 2013-01-18 98.391 257,585 -22 2.12% 25,343,995
2012-07-09 2012-07-05 100.230 257,607 -99,920 2.12% 25,819,920
2012-07-06 2012-07-04 100.230 357,527 -761 2.95% 35,834,890
2012-07-05 2012-07-03 100.230 358,288 -18,161 2.95% 35,911,165
2012-07-04 2012-06-29 100.230 376,449 -97,353 3.10% 37,731,440
2012-06-29 2012-06-27 100.230 473,802 -20,880 3.90% 47,489,120
2012-06-27 2012-06-25 100.230 494,682 -2,175 4.08% 49,581,920
2012-06-26 2012-06-22 100.230 496,857 -218 4.09% 49,799,920
2012-06-22 2012-06-20 101.149 497,075 -11,636 4.10% 50,278,851
2012-06-20 2012-06-18 100.230 508,711 -25,426 4.19% 50,988,045
2012-06-19 2012-06-15 100.230 534,137 -598,364 4.40% 53,536,490
2012-06-18 2012-06-14 100.230 1,132,501 -217 9.33% 113,510,445
2012-06-15 2012-06-13 100.230 1,132,718 -1,202,949 9.33% 113,532,195
2012-06-14 2012-06-12 100.230 2,335,667 -9,135 19.25% 234,103,635
2012-06-13 2012-06-11 101.149 2,344,802 -53,310 19.32% 237,175,375
2012-06-12 2012-06-08 100.230 2,398,112 -34,147 19.76% 240,362,490
2012-06-11 2012-06-07 101.149 2,432,259 -10,897 20.04% 246,021,600
2012-06-08 2012-06-06 100.230 2,443,156 +48,872 20.13% 244,877,245
2012-06-07 2012-06-05 100.230 2,394,284 -217 19.73% 239,978,810
2012-06-06 2012-06-04 99.310 2,394,501 -1,892 19.73% 237,798,720
2012-06-05 2012-06-01 99.310 2,396,393 -14,377 19.75% 237,986,615
2012-06-04 2012-05-31 99.310 2,410,770 +41,825 19.87% 239,414,400
2012-06-01 2012-05-30 100.230 2,368,945 -50,677 19.52% 237,439,085
2012-05-31 2012-05-29 99.310 2,419,622 -2,175 19.94% 240,293,495
2012-05-30 2012-05-28 99.310 2,421,797 -718 19.96% 240,509,495
2012-05-29 2012-05-25 99.310 2,422,515 +104,726 19.96% 240,580,800
2012-05-28 2012-05-24 99.310 2,317,789 +489,875 19.10% 230,180,425
2012-05-25 2012-05-23 99.770 1,827,914 -603,040 15.06% 182,371,190
2012-05-24 2012-05-22 99.770 2,430,954 +291,517 20.03% 242,536,560
2012-05-21 2012-05-17 89.971 2,139,437 +4,087 17.08% 192,487,852
2012-05-09 2012-05-07 89.971 2,135,350 -225 17.05% 192,120,139
2012-05-08 2012-05-04 90.862 2,135,575 -3,053 17.05% 194,042,763
2012-05-07 2012-05-03 89.971 2,138,628 +10,125 17.07% 192,415,065
2012-05-04 2012-05-02 89.080 2,128,503 +1,078 16.99% 189,608,026
2012-05-03 2012-04-30 89.080 2,127,425 +7,858 16.98% 189,511,997
2012-05-02 2012-04-27 89.080 2,119,567 -629 16.92% 188,812,003
2012-04-30 2012-04-26 90.862 2,120,196 -1,683 16.93% 192,645,395
2012-04-27 2012-04-25 93.534 2,121,879 +9,137 16.97% 198,468,855
2012-04-26 2012-04-24 89.080 2,112,742 +562 16.89% 188,204,029
2012-04-25 2012-04-23 87.299 2,112,180 -26,044 16.89% 184,390,886
2012-04-24 2012-04-20 85.517 2,138,224 +10,462 17.10% 182,855,018
2012-04-23 2012-04-19 84.626 2,127,762 +449 17.01% 180,064,916
2012-04-20 2012-04-18 84.626 2,127,313 +247 17.01% 180,026,919
2012-04-19 2012-04-17 85.517 2,127,066 -3,772 17.01% 181,900,817
2012-04-18 2012-04-16 85.517 2,130,838 +113 17.04% 182,223,388
2012-04-17 2012-04-13 86.408 2,130,725 -786 17.04% 184,111,784
2012-04-16 2012-04-12 85.517 2,131,511 -786 17.04% 182,280,941
2012-04-13 2012-04-11 86.408 2,132,297 -3,368 17.05% 184,247,617
2012-04-12 2012-04-10 86.408 2,135,665 +2,829 17.08% 184,538,640
2012-04-11 2012-04-05 86.408 2,132,836 +1,953 17.05% 184,294,191
2012-04-10 2012-04-03 83.736 2,130,883 +7,836 17.04% 178,430,835
2012-04-05 2012-04-02 83.736 2,123,047 -26,508 16.98% 177,774,683
2012-04-03 2012-03-30 80.172 2,149,555 -22,339 17.19% 172,335,013
2012-04-02 2012-03-29 75.718 2,171,894 -14,840 17.37% 164,452,319
2012-03-30 2012-03-28 86.408 2,186,734 -1,415 17.49% 188,951,412
2012-03-29 2012-03-27 85.517 2,188,149 -157 17.50% 187,124,466
2012-03-28 2012-03-26 84.626 2,188,306 -4,041 17.50% 185,188,539
2012-03-27 2012-03-23 85.517 2,192,347 -14,010 17.53% 187,483,468
2012-03-26 2012-03-22 84.626 2,206,357 -2,358 17.64% 186,716,131
2012-03-23 2012-03-21 84.626 2,208,715 -2,267 17.66% 186,915,680
2012-03-22 2012-03-20 83.736 2,210,982 -584 17.68% 185,137,976
2012-03-21 2012-03-19 82.845 2,211,566 -875 17.69% 183,216,804
2012-03-20 2012-03-16 84.626 2,212,441 +6,937 17.69% 187,230,998
2012-03-19 2012-03-15 83.736 2,205,504 -5,276 17.64% 184,679,272
2012-03-16 2012-03-14 81.063 2,210,780 +1,145 17.68% 179,212,942
2012-03-15 2012-03-13 78.391 2,209,635 +4,647 17.67% 173,215,066
2012-03-14 2012-03-12 79.282 2,204,988 +1,886 17.63% 174,814,997
2012-03-13 2012-03-09 79.282 2,203,102 -11,592 17.62% 174,665,472
2012-03-12 2012-03-08 80.172 2,214,694 -20,723 17.71% 177,557,364
2012-03-09 2012-03-07 75.718 2,235,417 -20,139 17.88% 169,262,178
2012-03-08 2012-03-06 66.810 2,255,556 +898 18.04% 150,694,474
2012-03-07 2012-03-05 68.592 2,254,658 -143,623 18.03% 154,651,398
2012-03-06 2012-03-02 65.029 2,398,281 -126,987 19.18% 155,957,181
2012-03-05 2012-03-01 62.356 2,525,268 +674 20.19% 157,466,424
2012-03-02 2012-02-29 62.356 2,524,594 -3,660 20.19% 157,424,396
2012-03-01 2012-02-28 62.356 2,528,254 -8,374 20.22% 157,652,620
2012-02-29 2012-02-27 64.138 2,536,628 -112 20.28% 162,694,072
2012-02-28 2012-02-24 65.920 2,536,740 -71,082 20.29% 167,220,734
2012-02-27 2012-02-23 64.138 2,607,822 -75,572 20.85% 167,260,308
2012-02-24 2012-02-22 63.247 2,683,394 -5,007 21.46% 169,716,960
2012-02-23 2012-02-21 62.356 2,688,401 -21,509 21.50% 167,638,798
2012-02-22 2012-02-20 64.138 2,709,910 -785 21.67% 173,808,021
2012-02-21 2012-02-17 63.247 2,710,695 +3,143 21.68% 171,443,669
2012-02-20 2012-02-16 62.356 2,707,552 +59,676 21.65% 168,832,984
2012-02-17 2012-02-15 61.466 2,647,876 +35,204 21.17% 162,753,068
2012-02-16 2012-02-14 59.684 2,612,672 +18,388 20.89% 155,934,475
2012-02-15 2012-02-13 58.793 2,594,284 +45,801 20.75% 152,526,008
2012-02-14 2012-02-10 58.793 2,548,483 +23,373 20.38% 149,833,225
2012-02-13 2012-02-09 58.793 2,525,110 +12,370 20.19% 148,459,053
2012-02-10 2012-02-08 57.902 2,512,740 +6,422 20.09% 145,493,422
2012-02-09 2012-02-07 57.902 2,506,318 +14,593 20.04% 145,121,574
2012-02-08 2012-02-06 59.684 2,491,725 +3,233 19.93% 148,715,886
2012-02-07 2012-02-03 60.575 2,488,492 +6,062 19.90% 150,739,688
2012-02-06 2012-02-02 60.575 2,482,430 +11,450 19.85% 150,372,484
2012-02-03 2012-02-01 59.684 2,470,980 +17,131 19.76% 147,477,743
2012-02-02 2012-01-31 58.793 2,453,849 +1,706 19.62% 144,269,398
2012-02-01 2012-01-30 55.230 2,452,143 +6,062 19.61% 135,431,576
2012-01-31 2012-01-27 56.121 2,446,081 +1,909 19.56% 137,275,753
2012-01-30 2012-01-26 56.121 2,444,172 +2,245 19.55% 137,168,618
2012-01-27 2012-01-20 55.230 2,441,927 +2,267 19.53% 134,867,348
2012-01-20 2012-01-18 54.339 2,439,660 +4,131 19.51% 132,568,881
2012-01-17 2012-01-13 54.339 2,435,529 +6,960 19.48% 132,344,406
2012-01-16 2012-01-12 50.776 2,428,569 +4,917 19.42% 123,312,685
2012-01-13 2012-01-11 49.885 2,423,652 +4,670 19.38% 120,904,019
2012-01-12 2012-01-10 49.885 2,418,982 +14,010 19.34% 120,671,056
2012-01-11 2012-01-09 48.994 2,404,972 +135 19.23% 117,829,806
2012-01-10 2012-01-06 48.994 2,404,837 +3,368 19.23% 117,823,192
2012-01-09 2012-01-05 49.885 2,401,469 +3,704 19.20% 119,797,419
2012-01-06 2012-01-04 48.994 2,397,765 +539 19.17% 117,476,705
2012-01-04 2011-12-30 48.994 2,397,226 -2,245 19.17% 117,450,297
2012-01-03 2011-12-29 48.103 2,399,471 +1,302 19.19% 115,422,829
2011-12-30 2011-12-28 47.213 2,398,169 -67 19.18% 113,223,898
2011-12-23 2011-12-21 47.213 2,398,236 -113 19.18% 113,227,062
2011-12-22 2011-12-20 47.213 2,398,349 -2,829 19.18% 113,232,397
2011-12-20 2011-12-16 45.431 2,401,178 -404 19.20% 109,088,001
2011-12-19 2011-12-15 44.540 2,401,582 +157 19.20% 106,967,014
2011-12-16 2011-12-14 45.431 2,401,425 +2,942 19.20% 109,099,222
2011-12-15 2011-12-13 45.431 2,398,483 -5,030 19.18% 108,965,564
2011-12-14 2011-12-12 45.431 2,403,513 -82,577 19.22% 109,194,082
2011-12-13 2011-12-09 44.540 2,486,090 -29,815 19.88% 110,731,020
2011-12-12 2011-12-08 44.540 2,515,905 +875 20.12% 112,058,987
2011-12-09 2011-12-07 45.431 2,515,030 +15,739 20.11% 114,260,415
2011-12-08 2011-12-06 45.431 2,499,291 +1,392 19.99% 113,545,376
2011-12-07 2011-12-05 44.540 2,497,899 -21,666 19.97% 111,256,996
2011-12-06 2011-12-02 45.431 2,519,565 -11,248 20.15% 114,466,444
2011-12-05 2011-12-01 44.540 2,530,813 -22,901 20.24% 112,722,993
2011-12-02 2011-11-30 45.431 2,553,714 -1,122 20.42% 116,017,869
2011-12-01 2011-11-29 46.322 2,554,836 -14,684 20.43% 118,344,702
2011-11-30 2011-11-28 45.431 2,569,520 -15,357 20.55% 116,735,952
2011-11-29 2011-11-25 44.540 2,584,877 +337 20.67% 115,131,016
2011-11-25 2011-11-23 45.431 2,584,540 -3,502 20.67% 117,418,326
2011-11-24 2011-11-22 47.213 2,588,042 +2,245 20.70% 122,188,305
2011-11-22 2011-11-18 45.431 2,585,797 +3,435 20.68% 117,475,433
2011-11-21 2011-11-17 45.431 2,582,362 -14,459 20.65% 117,319,377
2011-11-18 2011-11-16 46.322 2,596,821 +337 20.77% 120,289,524
2011-11-17 2011-11-15 46.322 2,596,484 -6,287 20.76% 120,273,914
2011-11-16 2011-11-14 47.213 2,602,771 -238,391 20.81% 122,883,700
2011-11-15 2011-11-11 47.213 2,841,162 -13,179 22.72% 134,138,769
2011-11-14 2011-11-10 47.213 2,854,341 -8,981 22.83% 134,760,985
2011-11-11 2011-11-09 48.994 2,863,322 -11,383 22.90% 140,286,322
2011-11-10 2011-11-08 48.994 2,874,705 -5,702 22.99% 140,844,024
2011-11-09 2011-11-07 49.885 2,880,407 -12,012 23.03% 143,689,269
2011-11-08 2011-11-04 49.885 2,892,419 +3,660 23.13% 144,288,488
2011-11-07 2011-11-03 48.994 2,888,759 -46,700 23.10% 141,532,589
2011-11-04 2011-11-02 47.213 2,935,459 -8,150 23.47% 138,590,780
2011-11-03 2011-11-01 48.103 2,943,609 -808 23.54% 141,597,743
2011-11-02 2011-10-31 48.103 2,944,417 -1,616 23.55% 141,636,611
2011-11-01 2011-10-28 47.213 2,946,033 -49,545 23.56% 139,090,006
2011-10-31 2011-10-27 48.103 2,995,578 -39,222 23.95% 144,097,631
2011-10-28 2011-10-26 48.103 3,034,800 -6,332 24.27% 145,984,345
2011-10-27 2011-10-25 46.322 3,041,132 +1,190 24.32% 140,870,827
2011-10-26 2011-10-24 46.322 3,039,942 -1,122 24.31% 140,815,704
2011-10-24 2011-10-20 45.431 3,041,064 +16,636 24.32% 138,158,683
2011-10-20 2011-10-18 45.431 3,024,428 -1,459 24.19% 137,402,893
2011-10-19 2011-10-17 48.994 3,025,887 -34,823 24.20% 148,251,073
2011-10-18 2011-10-14 45.431 3,060,710 -27,144 24.48% 139,051,222
2011-10-17 2011-10-13 44.540 3,087,854 -18,702 24.69% 137,533,727
2011-10-14 2011-10-12 44.095 3,106,556 -2,088 24.84% 136,983,051
2011-10-13 2011-10-11 44.095 3,108,644 -25,303 24.86% 137,075,121
2011-10-12 2011-10-10 43.649 3,133,947 -3,368 25.06% 136,794,985
2011-10-11 2011-10-07 43.204 3,137,315 -6,982 25.09% 135,544,629
2011-10-10 2011-10-06 44.540 3,144,297 -10,103 25.14% 140,047,711
2011-10-07 2011-10-04 44.540 3,154,400 -11,832 25.22% 140,497,701
2011-10-06 2011-10-03 44.540 3,166,232 -2,627 25.32% 141,024,701
2011-09-30 2011-09-27 45.431 3,168,859 -7,746 25.34% 143,964,542
2011-09-28 2011-09-26 46.322 3,176,605 +427 25.40% 147,146,186
2011-09-27 2011-09-23 46.322 3,176,178 -2,358 25.40% 147,126,406
2011-09-26 2011-09-22 49.885 3,178,536 -5,388 25.42% 158,561,451
2011-09-22 2011-09-20 52.557 3,183,924 -2,380 25.46% 167,338,994
2011-09-21 2011-09-19 54.339 3,186,304 -13,987 25.48% 173,140,829
2011-09-19 2011-09-15 55.230 3,200,291 -113 25.59% 176,751,704
2011-09-16 2011-09-14 54.339 3,200,404 -3,435 25.59% 173,907,010
2011-09-14 2011-09-09 55.230 3,203,839 +315 25.62% 176,947,660
2011-09-12 2011-09-08 56.121 3,203,524 -1,347 25.62% 179,783,976
2011-09-08 2011-09-06 57.011 3,204,871 -15,649 25.63% 182,714,485
2011-09-07 2011-09-05 57.011 3,220,520 -9,565 25.75% 183,606,657
2011-09-06 2011-09-02 57.902 3,230,085 -6,960 25.83% 187,029,347
2011-09-02 2011-08-31 56.121 3,237,045 -1,234 25.89% 181,665,198
2011-09-01 2011-08-30 57.902 3,238,279 -4,244 25.90% 187,503,798
2011-08-31 2011-08-29 54.339 3,242,523 -12,056 25.93% 176,195,718
2011-08-30 2011-08-26 56.121 3,254,579 -6,966 26.03% 182,649,218
2011-08-29 2011-08-25 57.011 3,261,545 -1,123 26.08% 185,945,554
2011-08-26 2011-08-24 57.902 3,262,668 -5,612 26.09% 188,915,978
2011-08-24 2011-08-22 58.793 3,268,280 -8,554 26.14% 192,152,324
2011-08-23 2011-08-19 58.793 3,276,834 -9,453 26.20% 192,655,240
2011-08-22 2011-08-18 59.684 3,286,287 -22,002 26.28% 196,138,451
2011-08-19 2011-08-17 59.684 3,308,289 -1,123 26.46% 197,451,616
2011-08-17 2011-08-15 59.684 3,309,412 -2,312 26.46% 197,518,641
2011-08-16 2011-08-12 57.902 3,311,724 -22,542 26.48% 191,756,433
2011-08-15 2011-08-11 56.121 3,334,266 -3,143 26.66% 187,121,307
2011-08-12 2011-08-10 57.902 3,337,409 -45 26.69% 193,243,653
2011-08-11 2011-08-09 57.011 3,337,454 -8,846 26.69% 190,273,240
2011-08-10 2011-08-08 58.793 3,346,300 -718 26.76% 196,739,362
2011-08-09 2011-08-05 61.466 3,347,018 -4,580 26.76% 205,726,193
2011-08-08 2011-08-04 64.138 3,351,598 -6,736 26.80% 214,964,561
2011-08-05 2011-08-03 63.247 3,358,334 -5,725 26.86% 212,404,975
2011-08-04 2011-08-02 65.029 3,364,059 -7,095 26.90% 218,760,503
2011-08-03 2011-08-01 68.592 3,371,154 +113 26.96% 231,234,040
2011-08-02 2011-07-29 64.138 3,371,041 -517 26.96% 216,211,595
2011-08-01 2011-07-28 64.138 3,371,558 +23 26.96% 216,244,754
2011-07-29 2011-07-27 66.810 3,371,535 +7,251 26.96% 225,253,416
2011-07-28 2011-07-26 65.029 3,364,284 -2,739 26.90% 218,775,135
2011-07-27 2011-07-25 66.810 3,367,023 -112 26.92% 224,951,968
2011-07-26 2011-07-22 66.810 3,367,135 -4,445 26.93% 224,959,450
2011-07-25 2011-07-21 68.592 3,371,580 -3,929 26.96% 231,263,260
2011-07-21 2011-07-19 65.920 3,375,509 -2,021 26.99% 222,512,001
2011-07-20 2011-07-18 66.810 3,377,530 -8,330 27.01% 225,653,944
2011-07-19 2011-07-15 65.920 3,385,860 -1,638 27.08% 223,194,334
2011-07-14 2011-07-12 62.356 3,387,498 -5,164 27.09% 211,231,916
2011-07-13 2011-07-11 64.138 3,392,662 -2,582 27.13% 217,598,321
2011-07-11 2011-07-07 65.029 3,395,244 -6,511 27.15% 220,788,424
2011-07-07 2011-07-05 65.029 3,401,755 +1,122 27.20% 221,211,827
2011-07-06 2011-07-04 65.029 3,400,633 +2,627 27.19% 221,138,864
2011-07-05 2011-06-30 65.029 3,398,006 -5,725 27.17% 220,968,034
2011-06-30 2011-06-28 65.029 3,403,731 -404 27.22% 221,340,323
2011-06-29 2011-06-27 65.029 3,404,135 +1,684 27.22% 221,366,595
2011-06-28 2011-06-24 65.029 3,402,451 -853 27.21% 221,257,087
2011-06-27 2011-06-23 67.701 3,403,304 -427 27.21% 230,407,593
2011-06-24 2011-06-22 66.810 3,403,731 +67 27.22% 227,404,442
2011-06-23 2011-06-21 66.810 3,403,664 +719 27.22% 227,399,966
2011-06-22 2011-06-20 65.920 3,402,945 +157 27.21% 224,320,570
2011-06-21 2011-06-17 66.810 3,402,788 -1,729 27.21% 227,341,440
2011-06-20 2011-06-16 68.592 3,404,517 -561 27.22% 233,522,474
2011-06-17 2011-06-15 65.920 3,405,078 -2,919 27.23% 224,461,176
2011-06-15 2011-06-13 65.920 3,407,997 +3,031 27.25% 224,653,595
2011-06-14 2011-06-10 68.592 3,404,966 -22 27.23% 233,553,271
2011-06-10 2011-06-08 72.155 3,404,988 -337 27.23% 245,687,496
2011-06-09 2011-06-07 71.264 3,405,325 +1,437 27.23% 242,678,333
2011-06-08 2011-06-03 71.264 3,403,888 -225 27.22% 242,575,926
2011-06-07 2011-06-02 72.155 3,404,113 +2,695 27.22% 245,624,360
2011-06-03 2011-06-01 73.046 3,401,418 -2,358 27.20% 248,459,901
2011-06-02 2011-05-31 73.937 3,403,776 -9,138 27.22% 251,664,243
2011-06-01 2011-05-30 73.046 3,412,914 -1,145 27.29% 249,299,638
2011-05-31 2011-05-27 69.483 3,414,059 +2,694 27.30% 237,218,237
2011-05-30 2011-05-26 69.483 3,411,365 +180 27.28% 237,031,051
2011-05-27 2011-05-25 67.701 3,411,185 -606 27.28% 230,941,145
2011-05-26 2011-05-24 68.592 3,411,791 +1,122 27.29% 234,021,411
2011-05-25 2011-05-23 66.810 3,410,669 +158 27.28% 227,867,972
2011-05-20 2011-05-18 72.155 3,410,511 -270 27.28% 246,086,009
2011-05-19 2011-05-17 73.937 3,410,781 -449 27.28% 252,182,170
2011-05-18 2011-05-16 76.609 3,411,230 -17,669 27.28% 261,331,586
2011-05-17 2011-05-13 73.937 3,428,899 -5,366 27.42% 253,521,757
2011-05-16 2011-05-12 73.937 3,434,265 -296,746 27.47% 253,918,501
2011-05-13 2011-05-11 74.758 3,731,011 -3,408 27.52% 278,924,045
2011-05-12 2011-05-09 73.937 3,734,419 +243 27.54% 276,110,922
2011-05-05 2011-05-03 73.937 3,734,176 +2,435 27.54% 276,092,955
2011-05-04 2011-04-29 71.472 3,731,741 -1,826 27.52% 266,715,822
2011-05-03 2011-04-28 73.115 3,733,567 -243 27.54% 272,980,729
2011-04-29 2011-04-27 73.937 3,733,810 +9,348 27.54% 276,065,895
2011-04-28 2011-04-26 69.829 3,724,462 -463 27.47% 260,076,137
2011-04-27 2011-04-21 68.186 3,724,925 +1,997 27.47% 253,988,269
2011-04-26 2011-04-20 68.186 3,722,928 -2,045 27.46% 253,852,101
2011-04-20 2011-04-18 69.008 3,724,973 -4,772 27.47% 257,051,681
2011-04-19 2011-04-15 69.008 3,729,745 -1,826 27.51% 257,380,985
2011-04-18 2011-04-14 68.186 3,731,571 -1,022 27.52% 254,441,434
2011-04-15 2011-04-13 68.186 3,732,593 -3,652 27.53% 254,511,120
2011-04-14 2011-04-12 67.365 3,736,245 -3,214 27.56% 251,690,737
2011-04-13 2011-04-11 68.186 3,739,459 -1,071 27.58% 254,979,286
2011-04-12 2011-04-08 68.186 3,740,530 -2,069 27.59% 255,052,314
2011-04-11 2011-04-07 68.186 3,742,599 -122 27.60% 255,193,391
2011-04-07 2011-04-04 68.186 3,742,721 -365 27.60% 255,201,709
2011-04-06 2011-04-01 68.186 3,743,086 -1,607 27.61% 255,226,597
2011-04-04 2011-03-31 69.008 3,744,693 +974 27.62% 258,412,512
2011-04-01 2011-03-30 62.436 3,743,719 +18,186 27.61% 233,740,984
2011-03-31 2011-03-29 61.614 3,725,533 -5,600 27.48% 229,544,933
2011-03-30 2011-03-28 63.257 3,731,133 -1,339 27.52% 236,020,371
2011-03-29 2011-03-25 64.079 3,732,472 -3,603 27.53% 239,171,372
2011-03-28 2011-03-24 64.900 3,736,075 +73 27.56% 242,471,506
2011-03-25 2011-03-23 65.722 3,736,002 +2,873 27.55% 245,535,968
2011-03-24 2011-03-22 67.365 3,733,129 -1,461 27.53% 251,480,829
2011-03-23 2011-03-21 66.543 3,734,590 -146 27.54% 248,511,209
2011-03-22 2011-03-18 65.722 3,734,736 +1,899 27.55% 245,452,764
2011-03-21 2011-03-17 64.079 3,732,837 +487 27.53% 239,194,760
2011-03-18 2011-03-16 64.079 3,732,350 +365 27.53% 239,163,554
2011-03-17 2011-03-15 64.079 3,731,985 +706 27.53% 239,140,165
2011-03-16 2011-03-14 67.365 3,731,279 +6,306 27.52% 251,356,204
2011-03-14 2011-03-10 69.008 3,724,973 -487 27.47% 257,051,681
2011-03-10 2011-03-08 69.829 3,725,460 +535 27.48% 260,145,827
2011-03-09 2011-03-07 66.543 3,724,925 -486 27.47% 247,868,070
2011-03-08 2011-03-04 68.186 3,725,411 +4,796 27.48% 254,021,407
2011-03-04 2011-03-02 66.543 3,720,615 -1,072 27.44% 247,581,269
2011-03-03 2011-03-01 65.722 3,721,687 -3,627 27.45% 244,595,163
2011-03-02 2011-02-28 65.722 3,725,314 +195 27.48% 244,833,536
2011-03-01 2011-02-25 66.543 3,725,119 -1,023 27.47% 247,880,979
2011-02-25 2011-02-23 67.365 3,726,142 -48 27.48% 251,010,152
2011-02-24 2011-02-22 65.722 3,726,190 -13,536 27.48% 244,891,108
2011-02-23 2011-02-21 67.365 3,739,726 -3,190 27.58% 251,925,233
2011-02-22 2011-02-18 70.651 3,742,916 -1,217 27.61% 264,439,645
2011-02-18 2011-02-16 70.651 3,744,133 -535 27.61% 264,525,626
2011-02-16 2011-02-14 71.472 3,744,668 +1,460 27.62% 267,639,743
2011-02-15 2011-02-11 71.472 3,743,208 +5,989 27.61% 267,535,394
2011-02-14 2011-02-10 71.472 3,737,219 +4,236 27.56% 267,107,347
2011-02-11 2011-02-09 72.294 3,732,983 +3,092 27.53% 269,871,310
2011-02-10 2011-02-08 73.115 3,729,891 -243 27.51% 272,711,957
2011-02-09 2011-02-07 73.115 3,730,134 +6 27.51% 272,729,724
2011-02-08 2011-02-02 72.294 3,730,128 +3,944 27.51% 269,664,911
2011-02-07 2011-01-31 71.472 3,726,184 +3,578 27.48% 266,318,651
2011-02-01 2011-01-28 71.472 3,722,606 +1,461 27.46% 266,062,923
2011-01-31 2011-01-27 72.294 3,721,145 +828 27.45% 269,015,497
2011-01-28 2011-01-26 70.651 3,720,317 +2,020 27.44% 262,843,009
2011-01-27 2011-01-25 72.294 3,718,297 +1,534 27.42% 268,809,604
2011-01-26 2011-01-24 71.472 3,716,763 -122 27.41% 265,645,311
2011-01-25 2011-01-21 72.294 3,716,885 +1,339 27.41% 268,707,525
2011-01-24 2011-01-20 73.115 3,715,546 +974 27.40% 271,663,119
2011-01-21 2011-01-19 73.937 3,714,572 +4,991 27.40% 274,643,499
2011-01-20 2011-01-18 72.294 3,709,581 +122 27.36% 268,179,492
2011-01-19 2011-01-17 72.294 3,709,459 -9,373 27.36% 268,170,672
2011-01-18 2011-01-14 73.115 3,718,832 -20,645 27.43% 271,903,375
2011-01-17 2011-01-13 76.401 3,739,477 -78,635 27.58% 285,701,057
2011-01-14 2011-01-12 72.294 3,818,112 +390 28.16% 276,025,604
2011-01-13 2011-01-11 72.294 3,817,722 -5,478 28.16% 275,997,409
2011-01-12 2011-01-10 73.115 3,823,200 -7,035 28.20% 279,534,269
2011-01-11 2011-01-07 73.937 3,830,235 -4,310 28.25% 283,195,249
2011-01-10 2011-01-06 73.115 3,834,545 -4,333 28.28% 280,363,762
2011-01-07 2011-01-05 74.758 3,838,878 -195 28.31% 286,987,999
2011-01-06 2011-01-04 73.115 3,839,073 -2,142 28.31% 280,694,828
2011-01-05 2011-01-03 72.294 3,841,215 -1,266 28.33% 277,695,806
2011-01-04 2010-12-31 72.294 3,842,481 +4,339 28.34% 277,787,330
2010-12-30 2010-12-28 72.294 3,838,142 +8,351 28.31% 277,473,648
2010-12-29 2010-12-24 72.294 3,829,791 -730 28.25% 276,869,923
2010-12-28 2010-12-22 73.937 3,830,521 -3,433 28.25% 283,216,395
2010-12-23 2010-12-21 72.294 3,833,954 -2,216 28.28% 277,170,881
2010-12-22 2010-12-20 71.472 3,836,170 -5,380 28.29% 274,179,595
2010-12-21 2010-12-17 71.472 3,841,550 -487 28.33% 274,564,115
2010-12-20 2010-12-16 73.115 3,842,037 -2,191 28.34% 280,911,541
2010-12-17 2010-12-15 73.937 3,844,228 -4,674 28.35% 284,229,846
2010-12-16 2010-12-14 75.580 3,848,902 -3,749 28.39% 290,899,325
2010-12-15 2010-12-13 76.401 3,852,651 -3,798 28.41% 294,347,703
2010-12-14 2010-12-10 76.401 3,856,449 -925 28.44% 294,637,875
2010-12-13 2010-12-09 77.223 3,857,374 -1,461 28.45% 297,877,455
2010-12-10 2010-12-08 78.044 3,858,835 -3,773 28.46% 301,160,387
2010-12-09 2010-12-07 77.223 3,862,608 -12,514 28.49% 298,281,640
2010-12-08 2010-12-06 74.758 3,875,122 -2,118 28.58% 289,697,538
2010-12-07 2010-12-03 73.937 3,877,240 -608 28.60% 286,670,647
2010-12-06 2010-12-02 75.580 3,877,848 -414 28.60% 293,087,058
2010-12-03 2010-12-01 73.937 3,878,262 -4,504 28.60% 286,746,211
2010-12-02 2010-11-30 73.937 3,882,766 +3,652 28.64% 287,079,222
2010-12-01 2010-11-29 73.937 3,879,114 -1,096 28.61% 286,809,205
2010-11-30 2010-11-26 74.758 3,880,210 +779 28.62% 290,077,909
2010-11-29 2010-11-25 76.401 3,879,431 +925 28.61% 296,393,731
2010-11-26 2010-11-24 75.580 3,878,506 +1,023 28.61% 293,136,790
2010-11-25 2010-11-23 76.401 3,877,483 +2,434 28.60% 296,244,901
2010-11-24 2010-11-22 75.580 3,875,049 -15,483 28.58% 292,875,511
2010-11-23 2010-11-19 75.580 3,890,532 -9,957 28.69% 294,045,713
2010-11-22 2010-11-18 75.580 3,900,489 -13,488 28.77% 294,798,261
2010-11-19 2010-11-17 73.937 3,913,977 -10,005 28.84% 289,386,863
2010-11-18 2010-11-16 73.937 3,923,982 -6,793 28.90% 290,126,600
2010-11-17 2010-11-15 73.115 3,930,775 -900 28.94% 287,399,643
2010-11-15 2010-11-11 73.937 3,931,675 -11,881 28.90% 290,695,396
2010-11-12 2010-11-10 75.580 3,943,556 -2,094 28.99% 298,053,257
2010-11-11 2010-11-09 75.580 3,945,650 -535 29.00% 298,211,522
2010-11-10 2010-11-08 74.758 3,946,185 -4,577 29.01% 295,010,088
2010-11-09 2010-11-05 76.401 3,950,762 +3,676 29.04% 301,843,515
2010-11-08 2010-11-04 75.580 3,947,086 -5,234 29.01% 298,320,054
2010-11-05 2010-11-03 74.758 3,952,320 -4,772 29.05% 295,468,730
2010-11-04 2010-11-02 74.758 3,957,092 -5,502 29.09% 295,825,476
2010-11-03 2010-11-01 74.758 3,962,594 -9,519 29.13% 296,236,797
2010-11-02 2010-10-29 74.758 3,972,113 -1,582 29.20% 296,948,421
2010-11-01 2010-10-28 77.223 3,973,695 -1,388 29.21% 306,860,096
2010-10-29 2010-10-27 78.866 3,975,083 -974 29.22% 313,498,500
2010-10-27 2010-10-25 81.330 3,976,057 -4,406 29.23% 323,374,544
2010-10-26 2010-10-22 80.509 3,980,463 -730 29.26% 320,462,857
2010-10-25 2010-10-21 82.152 3,981,193 -853 29.26% 327,062,886
2010-10-22 2010-10-20 82.152 3,982,046 -2,945 29.27% 327,132,962
2010-10-21 2010-10-19 84.617 3,984,991 -1,291 29.29% 337,196,146
2010-10-20 2010-10-18 85.438 3,986,282 +244 29.30% 340,580,196
2010-10-19 2010-10-15 82.152 3,986,038 +2,483 29.30% 327,460,912
2010-10-18 2010-10-14 82.152 3,983,555 +3,579 29.28% 327,256,929
2010-10-15 2010-10-13 82.152 3,979,976 -1,339 29.26% 326,962,907
2010-10-14 2010-10-12 82.973 3,981,315 +2,897 29.27% 330,343,638
2010-10-13 2010-10-11 82.152 3,978,418 +12,635 29.24% 326,834,914
2010-10-12 2010-10-08 80.509 3,965,783 -3,092 29.15% 319,280,985
2010-10-11 2010-10-07 78.044 3,968,875 +9,470 29.17% 309,748,391
2010-10-08 2010-10-06 78.866 3,959,405 +147 29.10% 312,262,040
2010-10-07 2010-10-05 79.687 3,959,258 -3,579 29.10% 315,503,056
2010-10-06 2010-10-04 78.866 3,962,837 -25 29.13% 312,532,708
2010-10-05 2010-09-30 80.509 3,962,862 +293 29.13% 319,045,819
2010-10-04 2010-09-29 82.973 3,962,569 +1,923 29.13% 328,788,216
2010-09-30 2010-09-28 80.509 3,960,646 -15,898 29.11% 318,867,411
2010-09-29 2010-09-27 83.795 3,976,544 -8,277 29.23% 333,214,581
2010-09-28 2010-09-24 83.795 3,984,821 -4,139 29.29% 333,908,152
2010-09-27 2010-09-22 84.617 3,988,960 -1,558 29.32% 337,531,989
2010-09-24 2010-09-21 86.260 3,990,518 +7,328 29.33% 344,220,401
2010-09-22 2010-09-20 83.795 3,983,190 +2,995 29.28% 333,771,482
2010-09-21 2010-09-17 85.438 3,980,195 -3,749 29.26% 340,060,134
2010-09-20 2010-09-16 86.260 3,983,944 +3,505 29.29% 343,653,330
2010-09-17 2010-09-15 86.260 3,980,439 +12,684 29.26% 343,350,991
2010-09-16 2010-09-14 86.260 3,967,755 -11,807 29.17% 342,256,874
2010-09-15 2010-09-13 82.152 3,979,562 +414 29.25% 326,928,896
2010-09-14 2010-09-10 82.973 3,979,148 +4,893 29.25% 330,163,834
2010-09-13 2010-09-09 82.973 3,974,255 +5,648 29.21% 329,757,845
2010-09-10 2010-09-08 83.795 3,968,607 -1,923 29.17% 332,549,500
2010-09-09 2010-09-07 84.617 3,970,530 +2,678 29.19% 335,972,506
2010-09-08 2010-09-06 82.152 3,967,852 -366 29.17% 325,966,896
2010-09-07 2010-09-03 82.152 3,968,218 +731 29.17% 325,996,964
2010-09-06 2010-09-02 82.973 3,967,487 +8,618 29.16% 329,196,280
2010-09-03 2010-09-01 81.330 3,958,869 +5,186 29.10% 321,976,636
2010-09-02 2010-08-31 84.617 3,953,683 +27,436 29.06% 334,546,972
2010-09-01 2010-08-30 91.189 3,926,247 +40,584 28.86% 358,029,349
2010-08-31 2010-08-27 101.868 3,885,663 +2,556 28.56% 395,826,485
2010-08-30 2010-08-26 103.511 3,883,107 +8,521 28.54% 401,946,208
2010-08-27 2010-08-25 103.511 3,874,586 +7,985 28.48% 401,064,186
2010-08-26 2010-08-24 103.511 3,866,601 +15,922 28.42% 400,237,647
2010-08-25 2010-08-23 101.868 3,850,679 +2,775 28.31% 392,262,719
2010-08-24 2010-08-20 103.511 3,847,904 +6,208 28.29% 398,302,293
2010-08-23 2010-08-19 103.511 3,841,696 +6,111 28.24% 397,659,693
2010-08-20 2010-08-18 104.333 3,835,585 +9,153 28.19% 400,178,144
2010-08-19 2010-08-17 101.047 3,826,432 -2,337 28.13% 386,649,225
2010-08-18 2010-08-16 100.225 3,828,769 +6,379 28.14% 383,739,962
2010-08-17 2010-08-13 100.225 3,822,390 +3,530 28.10% 383,100,624
2010-08-16 2010-08-12 98.582 3,818,860 -268 28.07% 376,472,290
2010-08-13 2010-08-11 96.118 3,819,128 +7,742 28.07% 367,086,243
2010-08-12 2010-08-10 96.118 3,811,386 +134,677 28.02% 366,342,099
2010-08-11 2010-08-09 100.225 3,676,709 +3,554 27.03% 368,499,686
2010-08-10 2010-08-06 101.047 3,673,155 +9,325 27.00% 371,161,054
2010-08-06 2010-08-04 102.690 3,663,830 +8,739 26.93% 376,238,609
2010-08-05 2010-08-03 103.511 3,655,091 +15,362 26.87% 378,343,931
2010-08-04 2010-08-02 101.868 3,639,729 +10,030 26.75% 370,773,569
2010-08-03 2010-07-30 96.939 3,629,699 +1,510 26.68% 351,860,611
2010-08-02 2010-07-29 96.939 3,628,189 +584 26.67% 351,714,232
2010-07-30 2010-07-28 97.761 3,627,605 -3,360 26.67% 354,637,769
2010-07-29 2010-07-27 96.939 3,630,965 +9,933 26.69% 351,983,336
2010-07-28 2010-07-26 94.475 3,621,032 +2,191 26.62% 342,096,189
2010-07-27 2010-07-23 93.653 3,618,841 +2,557 26.60% 338,916,245
2010-07-26 2010-07-22 92.010 3,616,284 +486 26.59% 332,735,076
2010-07-23 2010-07-21 92.832 3,615,798 +439 26.58% 335,660,809
2010-07-22 2010-07-20 94.475 3,615,359 +146 26.58% 341,560,233
2010-07-21 2010-07-19 91.189 3,615,213 +341 26.58% 329,666,564
2010-07-20 2010-07-16 94.475 3,614,872 +608 26.58% 341,514,224
2010-07-19 2010-07-15 94.475 3,614,264 +244 26.57% 341,456,784
2010-07-16 2010-07-14 95.296 3,614,020 +243 26.57% 344,402,721
2010-07-15 2010-07-13 90.367 3,613,777 +584 26.57% 326,566,828
2010-07-12 2010-07-08 92.832 3,613,193 +439 26.56% 335,418,982
2010-07-09 2010-07-07 95.296 3,612,754 +170 26.56% 344,282,076
2010-07-08 2010-07-06 93.653 3,612,584 +609 26.56% 338,330,257
2010-07-07 2010-07-05 94.475 3,611,975 +14,339 26.55% 341,240,531
2010-07-06 2010-07-02 90.367 3,597,636 +609 26.45% 325,108,211
2010-07-05 2010-06-30 93.653 3,597,027 +1,436 26.44% 336,873,293
2010-06-30 2010-06-28 92.832 3,595,591 +584 26.43% 333,784,958
2010-06-28 2010-06-24 92.832 3,595,007 +2,435 26.43% 333,730,744
2010-06-24 2010-06-22 93.653 3,592,572 +5,137 26.41% 336,456,068
2010-06-23 2010-06-21 93.653 3,587,435 +365 26.37% 335,974,971
2010-06-22 2010-06-18 93.653 3,587,070 +121 26.37% 335,940,788
2010-06-21 2010-06-17 94.475 3,586,949 +6,525 26.37% 338,876,205
2010-06-18 2010-06-15 92.832 3,580,424 +536 26.32% 332,376,979
2010-06-17 2010-06-14 92.832 3,579,888 +2,093 26.32% 332,327,221
2010-06-15 2010-06-11 90.367 3,577,795 +268 26.30% 323,315,236
2010-06-10 2010-06-08 87.903 3,577,527 +1,875 26.30% 314,473,990
2010-06-09 2010-06-07 87.081 3,575,652 +1,460 26.29% 311,371,703
2010-06-08 2010-06-04 90.367 3,574,192 +2,897 26.28% 322,989,643
2010-06-07 2010-06-03 90.367 3,571,295 +2,021 26.26% 322,727,849
2010-06-04 2010-06-02 89.546 3,569,274 +609 26.24% 319,612,988
2010-06-03 2010-06-01 90.367 3,568,665 +6,232 26.24% 322,490,184
2010-06-02 2010-05-31 92.832 3,562,433 +6,208 26.19% 330,706,843
2010-06-01 2010-05-28 92.832 3,556,225 +3,676 26.14% 330,130,544
2010-05-31 2010-05-27 92.832 3,552,549 +8,083 26.12% 329,789,294
2010-05-28 2010-05-26 92.832 3,544,466 +2,337 26.06% 329,038,935
2010-05-27 2010-05-25 90.367 3,542,129 +6,938 26.04% 320,092,200
2010-05-26 2010-05-24 94.475 3,535,191 +2,362 25.99% 333,986,380
2010-05-25 2010-05-20 88.724 3,532,829 +22,397 25.97% 313,447,207
2010-05-24 2010-05-19 91.189 3,510,432 +5,624 25.81% 320,111,721
2010-05-20 2010-05-18 95.296 3,504,808 +4,236 25.77% 333,995,222
2010-05-19 2010-05-17 94.475 3,500,572 +4,504 25.74% 330,715,757
2010-05-18 2010-05-14 98.582 3,496,068 +4,528 25.70% 344,650,688
2010-05-17 2010-05-13 101.868 3,491,540 +974 25.67% 355,677,784
2010-05-14 2010-05-12 101.868 3,490,566 +35,373 25.66% 355,578,564
2010-05-13 2010-05-11 101.047 3,455,193 +3,774 25.40% 349,136,662
2010-05-12 2010-05-10 98.679 3,451,419 -138,376 25.37% 340,581,358
2010-05-11 2010-05-07 97.889 3,589,795 +15,061 25.36% 351,402,226
2010-05-10 2010-05-06 98.679 3,574,734 +18,089 25.25% 352,749,916
2010-05-07 2010-05-05 101.047 3,556,645 +10,793 25.13% 359,388,076
2010-05-06 2010-05-04 103.415 3,545,852 +23,206 25.05% 366,695,073
2010-05-05 2010-05-03 101.047 3,522,646 -8,943 24.89% 355,952,581
2010-05-04 2010-04-30 101.836 3,531,589 +13,833 24.95% 359,644,183
2010-05-03 2010-04-29 101.047 3,517,756 +5,675 24.85% 355,458,461
2010-04-30 2010-04-28 104.994 3,512,081 +1,292 24.81% 368,747,716
2010-04-29 2010-04-27 104.994 3,510,789 -11,629 24.81% 368,612,064
2010-04-28 2010-04-26 108.941 3,522,418 +8,108 24.89% 383,736,538
2010-04-27 2010-04-23 105.784 3,514,310 +734 24.84% 371,756,047
2010-04-26 2010-04-22 99.468 3,513,576 +6,663 24.83% 349,488,646
2010-04-23 2010-04-21 97.889 3,506,913 +3,547 24.78% 343,288,972
2010-04-22 2010-04-20 93.942 3,503,366 +5,194 24.76% 329,113,462
2010-04-21 2010-04-19 93.153 3,498,172 +1,824 24.72% 325,863,968
2010-04-20 2010-04-16 93.942 3,496,348 +9,855 24.71% 328,454,176
2010-04-19 2010-04-15 94.732 3,486,493 +2,812 24.64% 330,280,717
2010-04-16 2010-04-14 94.732 3,483,681 +5,625 24.62% 330,014,332
2010-04-15 2010-04-13 96.310 3,478,056 +7,068 24.58% 334,972,825
2010-04-14 2010-04-12 98.679 3,470,988 +355 24.53% 342,512,401
2010-04-13 2010-04-09 97.889 3,470,633 +2,685 24.53% 339,737,551
2010-04-12 2010-04-08 93.153 3,467,948 +13,098 24.51% 323,048,522
2010-04-09 2010-04-07 91.574 3,454,850 +23,942 24.41% 316,373,690
2010-04-08 2010-04-01 93.153 3,430,908 +28,450 24.25% 319,598,148
2010-04-07 2010-03-31 93.942 3,402,458 +93,536 24.04% 319,633,955
2010-04-01 2010-03-30 97.100 3,308,922 +4,789 23.38% 321,295,628
2010-03-31 2010-03-29 98.679 3,304,133 +10,590 23.35% 326,047,375
2010-03-30 2010-03-26 101.047 3,293,543 +7,169 23.32% 332,802,425
2010-03-29 2010-03-25 98.679 3,286,374 +15,176 23.27% 324,294,941
2010-03-26 2010-03-24 98.679 3,271,198 +5,928 23.16% 322,797,394
2010-03-25 2010-03-23 101.836 3,265,270 +55,889 23.12% 332,523,224
2010-03-24 2010-03-22 100.258 3,209,381 +684 22.72% 321,764,534
2010-03-23 2010-03-19 95.521 3,208,697 -6,739 22.72% 306,497,724
2010-03-22 2010-03-18 95.521 3,215,436 +3,192 22.77% 307,141,439
2010-03-19 2010-03-17 90.784 3,212,244 +9,272 22.74% 291,621,501
2010-03-18 2010-03-16 89.995 3,202,972 +10,286 22.68% 288,251,229
2010-03-17 2010-03-15 89.995 3,192,686 +2,939 22.61% 287,325,541
2010-03-16 2010-03-12 89.995 3,189,747 +10,235 22.58% 287,061,046
2010-03-15 2010-03-11 89.995 3,179,512 +28,071 22.51% 286,139,948
2010-03-12 2010-03-10 86.048 3,151,441 +1,343 22.31% 271,174,503
2010-03-11 2010-03-09 86.048 3,150,098 -735 22.30% 271,058,941
2010-03-10 2010-03-08 84.469 3,150,833 -2,457 22.31% 266,147,467
2010-03-08 2010-03-04 81.311 3,153,290 +633 22.33% 256,397,811
2010-03-05 2010-03-03 82.890 3,152,657 +2,711 22.32% 261,323,940
2010-03-04 2010-03-02 82.101 3,149,946 +557 22.30% 258,612,565
2010-03-03 2010-03-01 84.469 3,149,389 +608 22.30% 266,025,494
2010-03-02 2010-02-26 83.679 3,148,781 -481 22.29% 263,488,397
2010-03-01 2010-02-25 84.469 3,149,262 -7,170 22.30% 266,014,767
2010-02-26 2010-02-24 82.101 3,156,432 +1,267 22.35% 259,145,070
2010-02-25 2010-02-23 81.311 3,155,165 +481 22.34% 256,550,269
2010-02-24 2010-02-22 80.522 3,154,684 -506 22.34% 254,020,759
2010-02-23 2010-02-19 78.943 3,155,190 +1,875 22.34% 249,079,905
2010-02-22 2010-02-18 81.311 3,153,315 -558 22.33% 256,399,844
2010-02-19 2010-02-17 78.943 3,153,873 -1,013 22.33% 248,975,937
2010-02-18 2010-02-12 78.943 3,154,886 -9,754 22.34% 249,055,906
2010-02-17 2010-02-11 79.732 3,164,640 -2,534 22.41% 252,324,175
2010-02-12 2010-02-10 78.153 3,167,174 +380 22.43% 247,525,697
2010-02-11 2010-02-09 78.153 3,166,794 -304 22.42% 247,495,999
2010-02-10 2010-02-08 78.943 3,167,098 -1,393 22.43% 250,019,957
2010-02-09 2010-02-05 80.522 3,168,491 +2,305 22.44% 255,132,523
2010-02-08 2010-02-04 82.101 3,166,186 -1,013 22.42% 259,945,880
2010-02-05 2010-02-03 83.679 3,167,199 -507 22.43% 265,029,606
2010-02-04 2010-02-02 81.311 3,167,706 -1,140 22.43% 257,569,993
2010-02-03 2010-02-01 82.101 3,168,846 -633 22.44% 260,164,267
2010-02-02 2010-01-29 79.732 3,169,479 -709 22.44% 252,710,000
2010-02-01 2010-01-28 81.311 3,170,188 -13,529 22.45% 257,771,808
2010-01-29 2010-01-27 82.101 3,183,717 +963 22.55% 261,385,186
2010-01-28 2010-01-26 80.522 3,182,754 +1,266 22.54% 256,281,005
2010-01-27 2010-01-25 83.679 3,181,488 +8,259 22.53% 266,225,303
2010-01-26 2010-01-22 84.469 3,173,229 +11,249 22.47% 268,039,233
2010-01-25 2010-01-21 86.048 3,161,980 -329 22.39% 272,081,361
2010-01-22 2010-01-20 87.627 3,162,309 -1,242 22.40% 277,102,509
2010-01-21 2010-01-19 89.205 3,163,551 -3,547 22.40% 282,206,140
2010-01-20 2010-01-18 89.205 3,167,098 +8,285 22.43% 282,522,552
2010-01-19 2010-01-15 84.469 3,158,813 +2,736 22.37% 266,821,529
2010-01-18 2010-01-14 87.627 3,156,077 -1,444 22.35% 276,556,419
2010-01-15 2010-01-13 86.048 3,157,521 +26,120 22.36% 271,697,674
2010-01-14 2010-01-12 89.995 3,131,401 -10,235 22.18% 281,810,202
2010-01-13 2010-01-11 79.732 3,141,636 +1,381 22.25% 250,490,012
2010-01-12 2010-01-08 79.732 3,140,255 -15,125 22.24% 250,379,901
2010-01-11 2010-01-07 77.364 3,155,380 +4,383 22.35% 244,113,006
2010-01-08 2010-01-06 76.575 3,150,997 +3,167 22.32% 241,286,430
2010-01-07 2010-01-05 77.364 3,147,830 -2,661 22.29% 243,528,907
2010-01-06 2010-01-04 75.785 3,150,491 +5,574 22.31% 238,760,594
2010-01-05 2009-12-31 74.996 3,144,917 +15,226 22.27% 235,855,478
2010-01-04 2009-12-29 74.996 3,129,691 -785 22.16% 234,713,593
2009-12-30 2009-12-28 74.206 3,130,476 -1,520 22.17% 232,301,175
2009-12-29 2009-12-24 73.417 3,131,996 -1,318 22.19% 229,941,480
2009-12-28 2009-12-22 74.996 3,133,314 +1,900 22.19% 234,985,302
2009-12-23 2009-12-21 74.996 3,131,414 +7,398 22.18% 234,842,810
2009-12-22 2009-12-18 74.996 3,124,016 +16,164 22.13% 234,287,992
2009-12-21 2009-12-17 75.785 3,107,852 +22,016 22.01% 235,529,189
2009-12-18 2009-12-16 76.575 3,085,836 -3,319 21.86% 236,296,751
2009-12-17 2009-12-15 77.364 3,089,155 +811 21.88% 238,989,571
2009-12-16 2009-12-14 77.364 3,088,344 +2,204 21.88% 238,926,829
2009-12-15 2009-12-11 77.364 3,086,140 -1,698 21.86% 238,756,319
2009-12-14 2009-12-10 75.785 3,087,838 +5,903 21.87% 234,012,424
2009-12-11 2009-12-09 75.785 3,081,935 +2,990 21.83% 233,565,064
2009-12-10 2009-12-08 77.364 3,078,945 -3,800 21.81% 238,199,684
2009-12-09 2009-12-07 77.364 3,082,745 -1,698 21.84% 238,493,668
2009-12-08 2009-12-04 78.153 3,084,443 +988 21.85% 241,059,981
2009-12-07 2009-12-03 76.575 3,083,455 +2,230 21.84% 236,114,427
2009-12-04 2009-12-02 76.575 3,081,225 +3,090 21.83% 235,943,665
2009-12-03 2009-12-01 80.522 3,078,135 +17,877 21.80% 247,856,898
2009-12-02 2009-11-30 72.627 3,060,258 -709 21.68% 222,258,840
2009-12-01 2009-11-27 70.259 3,060,967 +7,854 21.68% 215,061,083
2009-11-30 2009-11-26 73.417 3,053,113 -355 21.63% 224,150,133
2009-11-27 2009-11-25 72.627 3,053,468 +23,080 21.63% 221,765,700
2009-11-26 2009-11-24 72.627 3,030,388 -42,588 21.47% 220,089,457
2009-11-25 2009-11-23 74.206 3,072,976 +10,540 21.77% 228,034,310
2009-11-24 2009-11-20 73.417 3,062,436 +4,762 21.69% 224,834,599
2009-11-23 2009-11-19 73.417 3,057,674 +21,738 21.66% 224,484,988
2009-11-20 2009-11-18 73.417 3,035,936 +8,588 21.51% 222,889,051
2009-11-19 2009-11-17 70.259 3,027,348 +11,021 21.45% 212,699,039
2009-11-18 2009-11-16 71.049 3,016,327 -254 21.37% 214,305,889
2009-11-17 2009-11-13 70.259 3,016,581 +6,841 21.37% 211,942,558
2009-11-16 2009-11-12 70.259 3,009,740 +1,672 21.32% 211,461,915
2009-11-13 2009-11-11 71.838 3,008,068 +5,776 21.31% 216,093,755
2009-11-12 2009-11-10 70.259 3,002,292 -7,600 21.27% 210,938,625
2009-11-11 2009-11-09 71.049 3,009,892 +2,533 21.32% 213,848,691
2009-11-10 2009-11-06 71.049 3,007,359 +1,166 21.30% 213,668,725
2009-11-09 2009-11-05 69.470 3,006,193 +2,001 21.30% 208,839,529
2009-11-06 2009-11-04 68.680 3,004,192 +5,168 21.28% 206,328,924
2009-11-05 2009-11-03 67.891 2,999,024 -1,266 21.25% 203,606,467
2009-11-04 2009-11-02 67.101 3,000,290 -507 21.25% 201,323,900
2009-11-03 2009-10-30 68.680 3,000,797 -557 21.26% 206,095,754
2009-11-02 2009-10-29 67.101 3,001,354 +7,347 21.26% 201,395,296
2009-10-30 2009-10-28 68.680 2,994,007 +2,280 21.21% 205,629,414
2009-10-29 2009-10-27 68.680 2,991,727 -14,922 21.19% 205,472,823
2009-10-28 2009-10-23 70.259 3,006,649 -2,559 21.30% 211,244,744
2009-10-27 2009-10-22 68.680 3,009,208 -4,028 21.32% 206,673,424
2009-10-23 2009-10-21 68.680 3,013,236 -558 21.35% 206,950,069
2009-10-22 2009-10-20 72.627 3,013,794 -1,488 21.35% 218,884,277
2009-10-21 2009-10-19 74.206 3,015,282 +7,372 21.36% 223,753,050
2009-10-20 2009-10-16 74.206 3,007,910 +6,131 21.31% 223,206,001
2009-10-19 2009-10-15 71.838 3,001,779 +11,604 21.27% 215,641,966
2009-10-16 2009-10-14 71.838 2,990,175 +3,369 21.18% 214,808,357
2009-10-15 2009-10-13 71.049 2,986,806 +1,850 21.16% 212,208,463
2009-10-14 2009-10-12 71.838 2,984,956 +4,028 21.15% 214,433,434
2009-10-13 2009-10-09 72.627 2,980,928 +16,138 21.12% 216,497,302
2009-10-12 2009-10-08 71.838 2,964,790 +3,066 21.00% 212,984,748
2009-10-09 2009-10-07 68.680 2,961,724 +456 20.98% 203,412,207
2009-10-08 2009-10-06 67.101 2,961,268 -5,194 20.98% 198,705,466
2009-10-07 2009-10-05 67.891 2,966,462 -1,672 21.02% 201,395,803
2009-10-06 2009-10-02 67.101 2,968,134 -254 21.03% 199,166,185
2009-10-05 2009-09-30 68.680 2,968,388 +4,570 21.03% 203,869,893
2009-10-02 2009-09-29 67.101 2,963,818 +6,562 21.00% 198,876,575
2009-09-30 2009-09-28 65.523 2,957,256 +7,271 20.95% 193,767,167
2009-09-29 2009-09-25 67.891 2,949,985 +99,084 20.90% 200,277,164
2009-09-28 2009-09-24 66.312 2,850,901 -5,396 20.20% 189,049,093
2009-09-25 2009-09-23 68.680 2,856,297 -684 20.23% 196,171,445
2009-09-24 2009-09-22 67.891 2,856,981 -5,624 20.24% 193,963,038
2009-09-23 2009-09-21 67.891 2,862,605 -76 20.28% 194,344,857
2009-09-22 2009-09-18 67.891 2,862,681 -279 20.28% 194,350,016
2009-09-21 2009-09-17 68.680 2,862,960 +1,571 20.28% 196,629,062
2009-09-18 2009-09-16 67.891 2,861,389 +1,292 20.27% 194,262,301
2009-09-17 2009-09-15 67.101 2,860,097 -1,774 20.26% 191,916,742
2009-09-16 2009-09-14 69.470 2,861,871 +938 20.27% 198,813,514
2009-09-15 2009-09-11 71.838 2,860,933 +21,332 20.27% 205,523,863
2009-09-14 2009-09-10 67.101 2,839,601 +6,587 20.12% 190,541,430
2009-09-11 2009-09-09 67.101 2,833,014 -1,368 20.07% 190,099,433
2009-09-10 2009-09-08 69.470 2,834,382 -122,089 20.08% 196,903,859
2009-09-09 2009-09-07 67.891 2,956,471 +5,422 20.94% 200,717,505
2009-09-08 2009-09-04 68.680 2,951,049 -8,589 20.91% 202,679,044
2009-09-07 2009-09-03 70.259 2,959,638 +3,978 20.97% 207,941,789
2009-09-04 2009-09-02 66.312 2,955,660 +11,679 20.94% 195,995,877
2009-09-03 2009-09-01 63.944 2,943,981 +1,014 20.86% 188,249,225
2009-09-02 2009-08-31 64.733 2,942,967 +2,255 20.85% 190,507,650
2009-09-01 2009-08-28 66.312 2,940,712 +6,840 20.83% 195,004,644
2009-08-31 2009-08-27 68.680 2,933,872 +41,042 20.78% 201,499,322
2009-08-28 2009-08-26 74.206 2,892,830 +254 20.49% 214,666,335
2009-08-27 2009-08-25 74.206 2,892,576 -507 20.49% 214,647,486
2009-08-26 2009-08-24 74.996 2,893,083 +11,730 20.50% 216,968,993
2009-08-25 2009-08-21 73.417 2,881,353 -608 20.41% 211,540,044
2009-08-24 2009-08-20 74.996 2,881,961 -1,394 20.42% 216,134,890
2009-08-21 2009-08-19 71.838 2,883,355 +3,117 20.43% 207,134,616
2009-08-20 2009-08-18 72.627 2,880,238 +12,642 20.40% 209,184,441
2009-08-19 2009-08-17 72.627 2,867,596 -1,191 20.31% 208,266,284
2009-08-18 2009-08-14 78.153 2,868,787 +4,738 20.32% 224,205,712
2009-08-17 2009-08-13 78.943 2,864,049 -7,272 20.29% 226,096,385
2009-08-14 2009-08-12 79.732 2,871,321 +15,353 20.34% 228,937,162
2009-08-13 2009-08-11 79.732 2,855,968 -228 20.23% 227,713,032
2009-08-12 2009-08-10 77.364 2,856,196 +3,750 20.23% 220,966,917
2009-08-11 2009-08-07 74.206 2,852,446 -9,247 20.21% 211,669,586
2009-08-10 2009-08-06 78.153 2,861,693 -1,267 20.27% 223,651,291
2009-08-07 2009-08-05 78.943 2,862,960 +23,485 20.28% 226,010,416
2009-08-06 2009-08-04 78.943 2,839,475 +4,383 20.12% 224,156,442
2009-08-05 2009-08-03 80.522 2,835,092 -1,672 20.08% 228,286,644
2009-08-04 2009-07-31 81.311 2,836,764 -15,758 20.10% 230,660,700
2009-08-03 2009-07-30 82.101 2,852,522 +25,867 20.21% 234,193,866
2009-07-31 2009-07-29 79.732 2,826,655 +90,318 20.02% 225,375,837
2009-07-30 2009-07-28 82.101 2,736,337 +65,034 19.38% 224,655,004
2009-07-29 2009-07-27 77.364 2,671,303 -16,974 18.92% 206,662,844
2009-07-28 2009-07-24 72.627 2,688,277 +28,755 19.04% 195,242,796
2009-07-27 2009-07-23 72.627 2,659,522 -4,282 18.84% 193,154,393
2009-07-24 2009-07-22 72.627 2,663,804 -17,176 18.87% 193,465,384
2009-07-23 2009-07-21 72.627 2,680,980 +18,671 18.99% 194,712,833
2009-07-22 2009-07-20 72.627 2,662,309 -13,554 18.86% 193,356,805
2009-07-21 2009-07-17 70.259 2,675,863 +22,979 18.96% 188,003,985
2009-07-20 2009-07-16 66.312 2,652,884 +1,140 18.79% 175,918,179
2009-07-17 2009-07-15 65.523 2,651,744 +4,687 18.79% 173,749,219
2009-07-16 2009-07-14 65.523 2,647,057 +6,055 18.75% 173,442,115
2009-07-15 2009-07-13 64.733 2,641,002 +8,816 18.71% 170,960,491
2009-07-14 2009-07-10 64.733 2,632,186 +9,197 18.65% 170,389,803
2009-07-13 2009-07-09 65.523 2,622,989 +5,067 18.58% 171,865,116
2009-07-10 2009-07-08 63.154 2,617,922 +8,335 18.55% 165,333,121
2009-07-09 2009-07-07 63.944 2,609,587 +2,407 18.49% 166,866,814
2009-07-08 2009-07-06 64.733 2,607,180 +810 18.47% 168,771,085
2009-07-07 2009-07-03 63.944 2,606,370 +10,768 18.46% 166,661,107
2009-07-06 2009-07-02 63.154 2,595,602 +10,235 18.39% 163,923,516
2009-07-03 2009-06-30 64.733 2,585,367 +12,515 18.32% 167,359,060
2009-07-02 2009-06-29 66.312 2,572,852 +8,310 18.23% 170,611,093
2009-06-30 2009-06-26 67.101 2,564,542 +2,711 18.17% 172,084,564
2009-06-29 2009-06-25 67.891 2,561,831 -253 18.15% 173,925,036
2009-06-26 2009-06-24 67.101 2,562,084 +1,520 18.15% 171,919,629
2009-06-25 2009-06-23 66.312 2,560,564 +6,637 18.14% 169,796,251
2009-06-24 2009-06-22 69.470 2,553,927 +12,997 18.09% 177,420,715
2009-06-23 2009-06-19 71.049 2,540,930 -13,503 18.00% 180,529,585
2009-06-22 2009-06-18 64.733 2,554,433 -760 18.10% 165,356,603
2009-06-19 2009-06-17 65.523 2,555,193 +10,438 18.10% 167,422,945
2009-06-18 2009-06-16 65.523 2,544,755 -4,738 18.03% 166,739,020
2009-06-17 2009-06-15 66.312 2,549,493 -26,728 18.06% 169,062,110
2009-06-16 2009-06-12 69.470 2,576,221 -21,965 18.25% 178,969,474
2009-06-15 2009-06-11 71.049 2,598,186 +4,610 18.41% 184,597,546
2009-06-12 2009-06-10 70.259 2,593,576 +5,675 18.37% 182,222,567
2009-06-11 2009-06-09 71.049 2,587,901 +18,013 18.33% 183,866,810
2009-06-10 2009-06-08 76.575 2,569,888 +15,303 18.21% 196,788,224
2009-06-09 2009-06-05 76.575 2,554,585 +3,546 18.10% 195,616,402
2009-06-08 2009-06-04 76.575 2,551,039 +14,897 18.07% 195,344,868
2009-06-05 2009-06-03 77.364 2,536,142 +80,337 17.97% 196,206,241
2009-06-04 2009-06-02 72.627 2,455,805 -7,854 17.40% 178,358,939
2009-06-03 2009-06-01 67.891 2,463,659 +17,709 17.45% 167,260,050
2009-06-02 2009-05-29 67.891 2,445,950 -9,019 17.33% 166,057,770
2009-06-01 2009-05-27 67.101 2,454,969 +152 17.39% 164,732,054
2009-05-29 2009-05-26 70.259 2,454,817 +4,814 17.39% 172,473,471
2009-05-27 2009-05-25 67.891 2,450,003 -685 17.36% 166,332,932
2009-05-26 2009-05-22 67.891 2,450,688 -937 17.36% 166,379,437
2009-05-25 2009-05-21 71.838 2,451,625 -1,685 17.37% 176,119,972
2009-05-22 2009-05-20 71.838 2,453,310 +48,858 17.38% 176,241,019
2009-05-21 2009-05-19 69.470 2,404,452 -29,565 17.03% 167,036,722
2009-05-20 2009-05-18 62.365 2,434,017 +1,773 17.24% 151,797,239
2009-05-19 2009-05-15 61.575 2,432,244 +4,940 17.23% 149,766,582
2009-05-18 2009-05-14 62.365 2,427,304 +8,437 17.20% 151,378,584
2009-05-15 2009-05-13 64.733 2,418,867 +10,387 17.14% 156,580,984
2009-05-14 2009-05-12 66.312 2,408,480 -6,333 17.06% 159,711,249
2009-05-13 2009-05-11 64.901 2,414,813 -296,862 17.11% 156,724,156
2009-05-12 2009-05-08 62.785 2,711,675 +16,429 17.17% 170,252,011
2009-05-11 2009-05-07 63.490 2,695,246 +4,224 17.06% 171,121,874
2009-05-08 2009-05-06 61.374 2,691,022 +22,738 17.04% 165,158,568
2009-05-07 2009-05-05 59.963 2,668,284 +6,860 16.89% 159,998,380
2009-05-06 2009-05-04 58.552 2,661,424 +13,155 16.85% 155,832,044
2009-05-05 2009-04-30 57.141 2,648,269 +1,758 16.77% 151,325,362
2009-05-04 2009-04-29 56.436 2,646,511 +1,417 16.75% 149,357,934
2009-04-30 2009-04-28 54.319 2,645,094 +4,593 16.74% 143,680,041
2009-04-29 2009-04-27 56.436 2,640,501 +15,395 16.74% 149,018,755
2009-04-28 2009-04-24 59.258 2,625,106 -596 16.64% 155,557,422
2009-04-27 2009-04-23 59.258 2,625,702 +30,137 16.64% 155,592,740
2009-04-24 2009-04-22 56.436 2,595,565 +10,915 16.45% 146,482,756
2009-04-23 2009-04-21 58.552 2,584,650 +9,952 16.38% 151,336,763
2009-04-22 2009-04-20 60.668 2,574,698 -13,467 16.32% 156,202,994
2009-04-21 2009-04-17 57.141 2,588,165 +850 16.40% 147,890,946
2009-04-20 2009-04-16 57.141 2,587,315 -255 16.40% 147,842,376
2009-04-17 2009-04-15 57.847 2,587,570 +12,106 16.40% 149,682,341
2009-04-16 2009-04-14 55.730 2,575,464 +11,709 16.32% 143,531,486
2009-04-15 2009-04-09 55.730 2,563,755 -4,309 16.25% 142,878,940
2009-04-09 2009-04-07 56.436 2,568,064 -4,366 16.28% 144,930,716
2009-04-08 2009-04-06 53.614 2,572,430 +9,525 16.30% 137,918,259
2009-04-07 2009-04-03 54.319 2,562,905 +2,892 16.24% 139,215,580
2009-04-06 2009-04-02 55.025 2,560,013 +2,920 16.23% 140,864,442
2009-04-03 2009-04-01 55.730 2,557,093 +14,941 16.21% 142,507,664
2009-04-02 2009-03-31 47.970 2,542,152 -198 16.11% 121,948,099
2009-04-01 2009-03-30 47.265 2,542,350 +5,216 16.11% 120,164,103
2009-03-31 2009-03-27 45.854 2,537,134 +482 16.08% 116,337,940
2009-03-30 2009-03-26 46.560 2,536,652 -2,608 16.03% 118,105,313
2009-03-27 2009-03-25 43.738 2,539,260 +1,503 16.05% 111,061,483
2009-03-26 2009-03-24 42.327 2,537,757 -1,418 16.04% 107,415,237
2009-03-25 2009-03-23 43.032 2,539,175 -1,134 16.05% 109,266,511
2009-03-24 2009-03-20 41.621 2,540,309 +85 16.05% 105,731,201
2009-03-23 2009-03-19 40.916 2,540,224 -850 16.05% 103,935,669
2009-03-19 2009-03-17 40.916 2,541,074 +3,317 16.06% 103,970,447
2009-03-18 2009-03-16 42.327 2,537,757 +56 16.04% 107,415,237
2009-03-17 2009-03-13 40.916 2,537,701 +3,232 16.04% 103,832,438
2009-03-13 2009-03-11 41.621 2,534,469 -6,209 16.02% 105,488,132
2009-03-12 2009-03-10 40.916 2,540,678 -113 16.06% 103,954,245
2009-03-11 2009-03-09 38.800 2,540,791 -113 16.06% 98,581,685
2009-03-06 2009-03-04 41.621 2,540,904 -567 16.06% 105,755,966
2009-03-04 2009-03-02 41.621 2,541,471 +5,641 16.06% 105,779,565
2009-03-03 2009-02-27 39.505 2,535,830 +3,346 16.02% 100,178,095
2009-03-02 2009-02-26 40.210 2,532,484 +10,575 16.00% 101,832,445
2009-02-26 2009-02-24 40.916 2,521,909 +3,544 15.94% 103,186,293
2009-02-25 2009-02-23 41.621 2,518,365 +1,786 15.91% 104,817,861
2009-02-24 2009-02-20 40.210 2,516,579 +7,399 15.90% 101,192,897
2009-02-23 2009-02-19 41.621 2,509,180 +8,279 15.86% 104,435,569
2009-02-20 2009-02-18 41.621 2,500,901 +12,474 15.80% 104,090,985
2009-02-19 2009-02-17 42.327 2,488,427 +5,294 15.72% 105,327,254
2009-02-18 2009-02-16 39.505 2,483,133 +43,243 15.69% 98,096,297
2009-02-17 2009-02-13 37.389 2,439,890 +29,796 15.42% 91,224,339
2009-02-16 2009-02-12 35.272 2,410,094 +3,544 15.23% 85,009,721
2009-02-13 2009-02-11 35.978 2,406,550 +2,126 15.21% 86,582,410
2009-02-12 2009-02-10 35.978 2,404,424 +1,418 15.19% 86,505,922
2009-02-11 2009-02-09 34.920 2,403,006 +3,544 15.19% 83,912,114
2009-02-09 2009-02-05 35.272 2,399,462 +3,685 15.16% 84,634,706
2009-02-06 2009-02-04 35.272 2,395,777 +13,064 15.14% 84,504,727
2009-02-05 2009-02-03 37.389 2,382,713 -2,126 15.06% 89,086,564
2009-02-04 2009-02-02 35.272 2,384,839 -85 15.07% 84,118,918
2009-02-03 2009-01-30 35.272 2,384,924 +595 15.07% 84,121,916
2009-02-02 2009-01-29 35.272 2,384,329 +6,180 15.07% 84,100,929
2009-01-30 2009-01-23 35.272 2,378,149 +2,835 15.03% 83,882,946
2009-01-29 2009-01-22 36.683 2,375,314 +26,820 15.01% 87,134,266
2009-01-23 2009-01-21 35.272 2,348,494 +10,859 14.84% 82,836,944
2009-01-21 2009-01-19 36.683 2,337,635 +5,840 14.77% 85,752,078
2009-01-20 2009-01-16 38.094 2,331,795 -1,418 14.74% 88,827,765
2009-01-19 2009-01-15 39.505 2,333,213 +4,735 14.74% 92,173,700
2009-01-16 2009-01-14 38.800 2,328,478 +2,325 14.71% 90,344,025
2009-01-15 2009-01-13 38.094 2,326,153 +8,647 14.70% 88,612,837
2009-01-14 2009-01-12 39.505 2,317,506 +6,520 14.64% 91,553,194
2009-01-13 2009-01-09 40.210 2,310,986 +7,854 14.60% 92,925,900
2009-01-12 2009-01-08 42.327 2,303,132 +2,721 14.55% 97,484,302
2009-01-09 2009-01-07 45.149 2,300,411 +62,741 14.54% 103,860,406
2009-01-08 2009-01-06 36.683 2,237,670 +36,147 14.14% 82,085,035
2009-01-07 2009-01-05 36.683 2,201,523 -119,782 13.91% 80,759,046
2009-01-05 2008-12-31 38.094 2,321,305 +7,087 14.67% 88,428,157
2009-01-02 2008-12-29 35.978 2,314,218 +15,282 14.62% 83,260,507
2008-12-30 2008-12-24 34.567 2,298,936 +29,059 14.53% 79,467,137
2008-12-29 2008-12-22 35.272 2,269,877 +32,604 14.34% 80,063,936
2008-12-23 2008-12-19 37.389 2,237,273 +13,778 14.14% 83,648,751
2008-12-22 2008-12-18 42.327 2,223,495 +4,366 14.05% 94,113,519
2008-12-19 2008-12-17 40.916 2,219,129 +1,559 14.02% 90,797,763
2008-12-17 2008-12-15 39.505 2,217,570 -2,041 14.01% 87,605,217
2008-12-16 2008-12-12 37.389 2,219,611 +3,459 14.03% 82,988,391
2008-12-15 2008-12-11 38.800 2,216,152 +16,585 14.00% 85,985,821
2008-12-12 2008-12-10 38.800 2,199,567 +25,799 13.90% 85,342,329
2008-12-11 2008-12-09 35.272 2,173,768 +5,387 13.74% 76,673,944
2008-12-10 2008-12-08 35.272 2,168,381 +15,905 13.70% 76,483,932
2008-12-04 2008-12-02 38.800 2,152,476 -2,305 13.60% 83,515,217
2008-12-03 2008-12-01 36.683 2,154,781 +1,106 13.62% 79,044,397
2008-12-02 2008-11-28 38.800 2,153,675 +935 13.61% 83,561,738
2008-12-01 2008-11-27 38.800 2,152,740 +14,176 13.60% 83,525,460
2008-11-28 2008-11-26 40.210 2,138,564 +4,536 13.51% 85,992,726
2008-11-27 2008-11-25 37.389 2,134,028 +9,072 13.49% 79,788,553
2008-11-24 2008-11-20 37.389 2,124,956 +9,413 13.43% 79,449,363
2008-11-21 2008-11-19 39.505 2,115,543 +3,544 13.37% 83,574,636
2008-11-18 2008-11-14 40.916 2,111,999 +6,605 13.35% 86,414,438
2008-11-17 2008-11-13 42.327 2,105,394 -162,818 13.30% 89,114,677
2008-11-14 2008-11-12 42.327 2,268,212 +3,203 14.33% 96,006,249
2008-11-13 2008-11-11 42.327 2,265,009 -397 14.31% 95,870,676
2008-11-12 2008-11-10 42.327 2,265,406 +205 14.32% 95,887,480
2008-11-11 2008-11-07 40.210 2,265,201 -2,240 14.31% 91,084,863
2008-11-10 2008-11-06 38.800 2,267,441 -3,572 14.33% 87,975,814
2008-11-07 2008-11-05 42.327 2,271,013 -23,248 14.35% 96,124,806
2008-11-06 2008-11-04 43.032 2,294,261 +57 14.50% 98,727,301
2008-11-05 2008-11-03 42.327 2,294,204 +245,632 14.50% 97,106,408
2008-11-04 2008-10-31 38.800 2,048,572 -369 12.95% 79,483,783
2008-11-03 2008-10-30 40.210 2,048,941 +6,237 12.95% 82,388,940
2008-10-31 2008-10-29 31.745 2,042,704 -240,755 12.91% 64,845,906
2008-10-30 2008-10-28 30.334 2,283,459 -992 14.43% 69,266,984
2008-10-28 2008-10-24 28.923 2,284,451 +368 14.44% 66,073,956
2008-10-24 2008-10-22 28.218 2,284,083 -5,726 14.43% 64,452,012
2008-10-23 2008-10-21 32.098 2,289,809 +18,711 14.47% 73,497,956
2008-10-21 2008-10-17 33.861 2,271,098 +3,402 14.35% 76,902,723
2008-10-20 2008-10-16 33.861 2,267,696 +27,472 14.33% 76,787,527
2008-10-17 2008-10-15 35.978 2,240,224 +2,835 14.16% 80,598,364
2008-10-16 2008-10-14 38.800 2,237,389 +6,379 14.14% 86,809,808
2008-10-15 2008-10-13 36.683 2,231,010 +2,126 14.10% 81,840,725
2008-10-14 2008-10-10 35.272 2,228,884 -2,381 14.08% 78,618,016
2008-10-13 2008-10-09 38.800 2,231,265 -425 14.10% 86,572,199
2008-10-10 2008-10-08 34.920 2,231,690 -15,253 14.10% 77,929,820
2008-10-09 2008-10-06 39.505 2,246,943 +4,536 14.20% 88,765,599
2008-10-08 2008-10-03 37.389 2,242,407 +1,446 14.17% 83,840,704
2008-10-06 2008-10-02 40.916 2,240,961 -198 14.16% 91,691,040
2008-10-03 2008-09-30 40.916 2,241,159 +19,788 14.16% 91,699,141
2008-10-02 2008-09-29 42.327 2,221,371 -198 14.04% 94,023,617
2008-09-30 2008-09-26 44.443 2,221,569 +85 14.04% 98,733,598
2008-09-25 2008-09-23 45.854 2,221,484 -709 14.04% 101,864,100
2008-09-23 2008-09-19 45.854 2,222,193 +2,127 14.04% 101,896,611
2008-09-22 2008-09-18 45.854 2,220,066 -5,387 14.03% 101,799,079
2008-09-19 2008-09-17 45.149 2,225,453 +240,046 14.06% 100,476,155
2008-09-18 2008-09-16 47.265 1,985,407 +121,540 12.55% 93,840,207
2008-09-16 2008-09-11 47.970 1,863,867 -1,332 11.78% 89,410,483
2008-09-12 2008-09-10 49.381 1,865,199 -256 11.79% 92,105,979
2008-09-11 2008-09-09 47.970 1,865,455 +4,792 11.79% 89,486,660
2008-09-10 2008-09-08 48.676 1,860,663 -15,480 11.76% 90,569,385
2008-09-09 2008-09-05 48.676 1,876,143 -12,985 11.86% 91,322,888
2008-09-08 2008-09-04 56.436 1,889,128 -36,232 11.94% 106,614,427
2008-09-05 2008-09-03 56.436 1,925,360 -4,876 12.17% 108,659,209
2008-09-04 2008-09-02 60.668 1,930,236 +879 12.20% 117,104,469
2008-09-03 2008-09-01 64.196 1,929,357 -170 12.19% 123,856,440
2008-09-02 2008-08-29 64.901 1,929,527 +793 12.19% 125,228,533
2008-09-01 2008-08-28 62.079 1,928,734 +709 12.19% 119,734,586
2008-08-29 2008-08-27 63.490 1,928,025 +1,843 12.18% 122,410,812
2008-08-28 2008-08-26 62.785 1,926,182 +6,095 12.17% 120,934,979
2008-08-27 2008-08-25 67.017 1,920,087 +511 12.13% 128,679,427
2008-08-25 2008-08-20 69.839 1,919,576 +2,665 12.13% 134,061,821
2008-08-21 2008-08-19 72.661 1,916,911 +170 12.11% 139,284,818
2008-08-19 2008-08-15 74.777 1,916,741 -8,761 12.11% 143,328,945
2008-08-18 2008-08-14 74.072 1,925,502 -12,077 12.17% 142,625,730
2008-08-15 2008-08-13 74.072 1,937,579 -17,181 12.24% 143,520,297
2008-08-14 2008-08-12 73.367 1,954,760 +511 12.35% 143,413,947
2008-08-13 2008-08-11 68.428 1,954,249 +2,410 12.35% 133,726,119
2008-08-12 2008-08-08 70.545 1,951,839 +5,670 12.33% 137,691,965
2008-08-11 2008-08-07 74.072 1,946,169 +4,366 12.30% 144,156,575
2008-08-08 2008-08-05 79.010 1,941,803 +1,474 12.27% 153,422,056
2008-08-07 2008-08-04 79.010 1,940,329 -4,423 12.26% 153,305,595
2008-08-05 2008-08-01 82.537 1,944,752 -3,090 12.29% 160,514,657
2008-07-31 2008-07-29 81.832 1,947,842 -2,296 12.31% 159,395,598
2008-07-30 2008-07-28 82.537 1,950,138 +283 12.28% 160,959,203
2008-07-29 2008-07-25 86.065 1,949,855 -7,796 12.28% 167,813,445
2008-07-28 2008-07-24 81.832 1,957,651 -14,346 12.33% 160,198,287
2008-07-25 2008-07-23 83.243 1,971,997 -23,106 12.42% 164,154,527
2008-07-24 2008-07-22 79.716 1,995,103 -1,077 12.57% 159,040,734
2008-07-23 2008-07-21 83.948 1,996,180 +2,098 12.57% 167,575,787
2008-07-22 2008-07-18 86.770 1,994,082 -227 12.56% 173,026,543
2008-07-21 2008-07-17 87.475 1,994,309 +329,436 12.56% 174,453,120
2008-07-18 2008-07-16 87.475 1,664,873 +2,070 10.49% 145,635,551
2008-07-17 2008-07-15 91.003 1,662,803 +1,191 10.47% 151,319,576
2008-07-16 2008-07-14 91.708 1,661,612 +1,644 10.47% 152,383,372
2008-07-14 2008-07-10 91.708 1,659,968 +1,361 10.46% 152,232,604
2008-07-11 2008-07-09 91.708 1,658,607 +3,402 10.45% 152,107,789
2008-07-10 2008-07-08 90.297 1,655,205 +1,418 10.43% 149,460,478
2008-07-09 2008-07-07 91.003 1,653,787 +708 10.42% 150,499,096
2008-07-08 2008-07-04 91.003 1,653,079 +1,503 10.41% 150,434,666
2008-07-07 2008-07-03 91.708 1,651,576 +4,252 10.40% 151,462,989
2008-07-04 2008-07-02 93.824 1,647,324 +8,307 10.38% 154,559,347
2008-07-03 2008-06-30 95.235 1,639,017 +1,389 10.32% 156,092,427
2008-07-02 2008-06-27 97.352 1,637,628 +936 10.32% 159,425,926
2008-06-30 2008-06-26 97.352 1,636,692 -283 10.31% 159,334,805
2008-06-27 2008-06-25 95.235 1,636,975 +2,012 10.29% 155,897,956
2008-06-26 2008-06-24 95.235 1,634,963 +567 10.28% 155,706,343
2008-06-25 2008-06-23 95.235 1,634,396 +1,220 10.28% 155,652,344
2008-06-24 2008-06-20 98.057 1,633,176 +283 10.27% 160,144,636
2008-06-23 2008-06-19 98.763 1,632,893 +4,650 10.27% 161,268,806
2008-06-20 2008-06-18 102.290 1,628,243 -1,928 10.24% 166,552,758
2008-06-19 2008-06-17 98.763 1,630,171 -1,645 10.25% 160,999,974
2008-06-17 2008-06-13 93.824 1,631,816 +312 10.26% 153,104,317
2008-06-16 2008-06-12 93.119 1,631,504 -2,750 10.26% 151,924,103
2008-06-13 2008-06-11 93.119 1,634,254 -283 10.28% 152,180,181
2008-06-12 2008-06-10 91.708 1,634,537 -3,119 10.28% 149,900,374
2008-06-11 2008-06-06 90.297 1,637,656 -28 10.30% 147,875,851
2008-06-10 2008-06-05 91.708 1,637,684 -1,815 10.30% 150,188,979
2008-06-06 2008-06-04 91.003 1,639,499 -7,059 10.31% 149,198,849
2008-06-04 2008-06-02 97.352 1,646,558 -2,863 10.35% 160,295,277
2008-06-03 2008-05-30 98.763 1,649,421 +8,448 10.37% 162,901,155
2008-06-02 2008-05-29 95.941 1,640,973 +4,054 10.32% 157,436,328
2008-05-30 2008-05-28 90.297 1,636,919 -1,531 10.41% 147,809,302
2008-05-29 2008-05-27 90.297 1,638,450 -1,219 10.42% 147,947,547
2008-05-28 2008-05-26 91.708 1,639,669 +2,382 10.43% 150,371,020
2008-05-27 2008-05-23 94.530 1,637,287 +21,546 10.42% 154,772,650
2008-05-26 2008-05-22 94.530 1,615,741 -12,701 10.28% 152,735,908
2008-05-23 2008-05-21 93.119 1,628,442 -22,992 10.36% 151,638,973
2008-05-22 2008-05-20 95.235 1,651,434 +16,160 10.51% 157,274,965
2008-05-21 2008-05-19 98.763 1,635,274 -13,184 10.40% 161,503,960
2008-05-20 2008-05-16 101.161 1,648,458 -18,881 10.49% 166,759,907
2008-05-19 2008-05-15 102.519 1,667,339 -185,684 10.61% 170,933,957
2008-05-16 2008-05-14 93.693 1,853,023 -297,702 11.35% 173,615,057
2008-05-15 2008-05-13 91.656 2,150,725 -14,110 13.17% 197,127,013
2008-05-14 2008-05-09 90.977 2,164,835 -21,563 13.25% 196,950,501
2008-05-13 2008-05-08 90.977 2,186,398 +530 13.39% 198,912,241
2008-05-09 2008-05-07 97.766 2,185,868 -9,780 13.38% 213,704,622
2008-05-08 2008-05-06 98.445 2,195,648 -32,699 13.44% 216,151,478
2008-05-07 2008-05-05 97.766 2,228,347 -14,257 13.64% 217,857,644
2008-05-06 2008-05-02 94.372 2,242,604 -1,944 13.73% 211,638,601
2008-05-05 2008-04-30 96.409 2,244,548 -1,797 13.74% 216,393,759
2008-05-02 2008-04-29 96.409 2,246,345 -1,061 13.75% 216,567,006
2008-04-30 2008-04-28 97.766 2,247,406 +560 13.76% 219,720,975
2008-04-29 2008-04-25 94.372 2,246,846 +3,270 13.76% 212,038,927
2008-04-28 2008-04-24 99.124 2,243,576 +3,034 13.74% 222,393,009
2008-04-25 2008-04-23 101.840 2,240,542 +1,620 13.72% 228,176,986
2008-04-22 2008-04-18 101.840 2,238,922 -3,505 13.71% 228,012,005
2008-04-16 2008-04-14 95.051 2,242,427 +2,651 13.73% 213,144,357
2008-04-15 2008-04-11 101.161 2,239,776 +559 13.71% 226,578,316
2008-04-10 2008-04-08 100.482 2,239,217 +207 13.71% 225,001,487
2008-04-09 2008-04-07 101.840 2,239,010 +147 13.71% 228,020,967
2008-04-07 2008-04-02 99.803 2,238,863 +353 13.71% 223,445,876
2008-04-02 2008-03-31 105.235 2,238,510 -765 13.71% 235,569,048
2008-04-01 2008-03-28 105.235 2,239,275 +5,155 13.71% 235,649,553
2008-03-31 2008-03-27 101.840 2,234,120 +1,590 13.68% 227,522,969
2008-03-28 2008-03-26 105.235 2,232,530 +1,031 13.67% 234,939,744
2008-03-27 2008-03-25 103.877 2,231,499 +1,562 13.66% 231,801,167
2008-03-26 2008-03-20 96.409 2,229,937 +530 13.65% 214,985,133
2008-03-25 2008-03-19 99.124 2,229,407 +3,505 13.65% 220,988,516
2008-03-20 2008-03-18 96.409 2,225,902 +531 13.63% 214,596,124
2008-03-19 2008-03-17 98.445 2,225,371 +2,209 13.63% 219,077,571
2008-03-18 2008-03-14 102.519 2,223,162 +2,681 13.61% 227,916,385
2008-03-17 2008-03-13 103.877 2,220,481 +1,856 13.60% 230,656,651
2008-03-14 2008-03-12 104.556 2,218,625 +2,062 13.58% 231,970,155
2008-03-13 2008-03-11 101.840 2,216,563 +589 13.57% 225,734,962
2008-03-12 2008-03-10 102.519 2,215,974 +2,739 13.57% 227,179,478
2008-03-10 2008-03-06 102.519 2,213,235 +253,722 13.55% 226,898,679
2008-03-06 2008-03-04 103.877 1,959,513 -295 12.00% 203,548,108
2008-03-05 2008-03-03 105.235 1,959,808 +354 12.00% 206,239,912
2008-03-04 2008-02-29 108.629 1,959,454 +1,620 12.00% 212,854,357
2008-03-03 2008-02-28 104.556 1,957,834 +24,803 11.99% 204,702,939
2008-02-29 2008-02-27 104.556 1,933,031 +5,980 11.84% 202,109,641
2008-02-28 2008-02-26 101.840 1,927,051 -5,597 11.80% 196,251,036
2008-02-27 2008-02-25 101.840 1,932,648 +30 11.83% 196,821,035
2008-02-26 2008-02-22 103.198 1,932,618 +118 11.83% 199,442,219
2008-02-22 2008-02-20 103.198 1,932,500 +324 11.83% 199,430,042
2008-02-21 2008-02-19 101.161 1,932,176 +1,325 11.83% 195,461,146
2008-02-20 2008-02-18 101.161 1,930,851 +943 11.82% 195,327,108
2008-02-19 2008-02-15 102.519 1,929,908 -147 11.82% 197,852,273
2008-02-18 2008-02-14 101.840 1,930,055 +4,890 11.82% 196,556,963
2008-02-15 2008-02-13 101.161 1,925,165 +235 11.79% 194,751,906
2008-02-14 2008-02-12 102.519 1,924,930 -29 11.79% 197,341,933
2008-02-13 2008-02-11 101.840 1,924,959 +294 11.79% 196,037,986
2008-02-12 2008-02-06 104.556 1,924,665 -1,031 11.78% 201,234,927
2008-02-11 2008-02-04 102.519 1,925,696 -147 11.79% 197,420,463
2008-02-05 2008-02-01 95.051 1,925,843 -1,473 11.79% 183,052,812
2008-02-01 2008-01-30 95.730 1,927,316 +2,092 11.80% 184,501,342
2008-01-31 2008-01-29 95.051 1,925,224 -1,562 11.79% 182,993,976
2008-01-30 2008-01-28 90.298 1,926,786 +1,915 11.80% 173,985,323
2008-01-29 2008-01-25 90.977 1,924,871 -795 11.79% 175,119,262
2008-01-28 2008-01-24 90.977 1,925,666 -1,090 11.79% 175,191,589
2008-01-25 2008-01-23 90.977 1,926,756 -795 11.80% 175,290,754
2008-01-24 2008-01-22 90.298 1,927,551 -413 11.80% 174,054,401
2008-01-22 2008-01-18 100.482 1,927,964 -72,790 11.81% 193,726,096
2008-01-21 2008-01-17 97.088 2,000,754 -266 12.25% 194,248,298
2008-01-18 2008-01-16 97.088 2,001,020 +2,504 12.25% 194,274,123
2008-01-16 2008-01-14 99.803 1,998,516 +1,562 12.24% 199,458,457
2008-01-15 2008-01-11 100.482 1,996,954 -2,917 12.23% 200,658,364
2008-01-14 2008-01-10 102.519 1,999,871 +118 12.25% 205,024,811
2008-01-11 2008-01-09 100.482 1,999,753 +1,355 12.25% 200,939,613
2008-01-10 2008-01-08 98.445 1,998,398 +147 12.24% 196,733,120
2008-01-09 2008-01-07 102.519 1,998,251 +1,120 12.24% 204,858,730
2008-01-08 2008-01-04 102.519 1,997,131 +5,361 12.23% 204,743,909
2008-01-07 2008-01-03 105.235 1,991,770 +3,977 12.20% 209,603,425
2008-01-04 2008-01-02 105.914 1,987,793 +1,444 12.17% 210,534,486
2008-01-03 2007-12-31 104.556 1,986,349 +2,268 12.16% 207,684,348
2008-01-02 2007-12-27 109.308 1,984,081 +206 12.15% 216,876,634
2007-12-28 2007-12-24 112.024 1,983,875 +177 12.16% 222,241,796
2007-12-27 2007-12-20 112.024 1,983,698 +72,466 12.16% 222,221,968
2007-12-21 2007-12-19 109.308 1,911,232 -530 11.72% 208,913,630
2007-12-20 2007-12-18 104.556 1,911,762 -4,802 11.72% 199,885,843
2007-12-19 2007-12-17 105.914 1,916,564 -1,355 11.75% 202,990,360
2007-12-18 2007-12-14 112.024 1,917,919 -1,856 11.76% 214,853,135
2007-12-17 2007-12-13 106.593 1,919,775 -250,539 11.77% 204,633,850
2007-12-14 2007-12-12 101.840 2,170,314 +10,222 13.31% 221,024,960
2007-12-13 2007-12-11 101.840 2,160,092 +6,863 13.24% 219,983,951
2007-12-12 2007-12-10 101.161 2,153,229 +10,281 13.20% 217,823,122
2007-12-11 2007-12-07 99.124 2,142,948 +244,589 13.14% 212,418,324
2007-12-10 2007-12-06 101.161 1,898,359 +2,062 11.64% 192,040,180
2007-12-07 2007-12-05 101.840 1,896,297 -16,938 11.63% 193,119,046
2007-12-06 2007-12-04 95.730 1,913,235 +59 11.73% 183,153,372
2007-12-05 2007-12-03 98.445 1,913,176 +1,178 11.73% 188,343,404
2007-12-04 2007-11-30 99.124 1,911,998 -8,366 11.72% 189,525,556
2007-12-03 2007-11-29 94.372 1,920,364 -4,183 11.77% 181,228,229
2007-11-30 2007-11-28 90.977 1,924,547 -2,386 11.80% 175,089,785
2007-11-29 2007-11-27 93.014 1,926,933 -2,032 11.82% 179,231,637
2007-11-28 2007-11-26 100.482 1,928,965 -2,416 11.84% 193,826,678
2007-11-27 2007-11-23 101.840 1,931,381 -8,425 11.85% 196,692,003
2007-11-26 2007-11-22 105.235 1,939,806 -1,826 11.90% 204,135,006
2007-11-23 2007-11-21 106.593 1,941,632 -4,272 11.92% 206,963,644
2007-11-22 2007-11-20 108.629 1,945,904 -1,414 11.94% 211,382,429
2007-11-21 2007-11-19 109.987 1,947,318 -1,620 11.95% 214,180,231
2007-11-20 2007-11-16 110.666 1,948,938 +8,042 11.96% 215,681,611
2007-11-19 2007-11-15 111.345 1,940,896 -4,507 11.91% 216,109,373
2007-11-16 2007-11-14 110.666 1,945,403 -2,062 11.94% 215,290,405
2007-11-15 2007-11-13 114.740 1,947,465 -1,326 11.95% 223,451,799
2007-11-14 2007-11-12 110.666 1,948,791 +10,046 11.96% 215,665,343
2007-11-13 2007-11-09 114.061 1,938,745 -6,746 11.90% 221,134,988
2007-11-12 2007-11-08 114.061 1,945,491 -295 11.94% 221,904,443
2007-11-09 2007-11-07 110.666 1,945,786 -17,586 11.94% 215,332,791
2007-11-08 2007-11-06 118.813 1,963,372 +19,088 12.05% 233,274,964
2007-11-07 2007-11-05 115.419 1,944,284 +19,384 11.93% 224,406,852
2007-11-06 2007-11-02 115.419 1,924,900 +1,090 11.81% 222,169,575
2007-11-05 2007-11-01 118.813 1,923,810 +3,682 11.81% 228,574,467
2007-11-02 2007-10-31 120.850 1,920,128 +678 11.78% 232,047,916
2007-11-01 2007-10-30 114.061 1,919,450 +4,065 11.78% 218,934,183
2007-10-31 2007-10-29 115.419 1,915,385 +8,130 11.75% 221,071,365
2007-10-30 2007-10-26 115.419 1,907,255 +3,093 11.71% 220,133,011
2007-10-29 2007-10-25 115.419 1,904,162 +3,624 11.70% 219,776,021
2007-10-26 2007-10-24 115.419 1,900,538 +14,552 11.67% 219,357,743
2007-10-25 2007-10-23 117.456 1,885,986 -8,101 11.58% 221,519,549
2007-10-24 2007-10-22 118.813 1,894,087 +1,797 11.63% 225,042,976
2007-10-23 2007-10-18 116.098 1,892,290 +21,533 11.62% 219,690,509
2007-10-22 2007-10-17 116.098 1,870,757 +10,694 11.49% 217,190,577
2007-10-18 2007-10-16 118.813 1,860,063 +12,519 11.42% 221,000,468
2007-10-17 2007-10-15 119.492 1,847,544 -10,752 11.35% 220,767,403
2007-10-16 2007-10-12 114.061 1,858,296 +4,183 11.41% 211,958,903
2007-10-15 2007-10-11 108.629 1,854,113 +1,267 11.39% 201,411,225
2007-10-12 2007-10-10 112.024 1,852,846 +677 11.38% 207,563,392
2007-10-11 2007-10-09 113.382 1,852,169 +5,922 11.38% 210,002,552
2007-10-10 2007-10-08 113.382 1,846,247 +1,413 11.34% 209,331,104
2007-10-09 2007-10-05 114.740 1,844,834 -294 11.33% 211,675,936
2007-10-08 2007-10-04 116.777 1,845,128 +11,813 11.33% 215,467,829
2007-10-05 2007-10-03 114.061 1,833,315 +3,564 11.26% 209,109,548
2007-10-04 2007-10-02 115.419 1,829,751 +19,766 11.24% 211,187,595
2007-10-03 2007-09-28 108.629 1,809,985 -15,878 11.12% 196,617,626
2007-10-02 2007-09-27 110.666 1,825,863 +2,357 11.21% 202,061,365
2007-09-28 2007-09-25 106.593 1,823,506 +7,747 11.21% 194,372,284
2007-09-27 2007-09-24 108.629 1,815,759 +8,779 11.16% 197,244,852
2007-09-25 2007-09-21 109.987 1,806,980 -324 11.10% 198,744,835
2007-09-24 2007-09-20 111.345 1,807,304 +5,243 11.11% 201,234,550
2007-09-21 2007-09-19 112.703 1,802,061 -383 11.07% 203,097,728
2007-09-20 2007-09-18 108.629 1,802,444 +3,388 11.08% 195,798,452
2007-09-19 2007-09-17 108.629 1,799,056 +1,444 11.06% 195,430,415
2007-09-18 2007-09-14 112.703 1,797,612 +58 11.05% 202,596,313
2007-09-17 2007-09-13 113.382 1,797,554 +16,232 11.05% 203,810,196
2007-09-14 2007-09-12 115.419 1,781,322 +10,016 10.95% 205,597,980
2007-09-13 2007-09-11 112.024 1,771,306 +3,770 10.89% 198,428,947
2007-09-12 2007-09-10 105.235 1,767,536 +2,622 10.86% 186,006,215
2007-09-11 2007-09-07 100.482 1,764,914 -5,627 10.85% 177,342,470
2007-09-10 2007-09-06 90.977 1,770,541 -75,913 10.88% 161,078,760
2007-09-07 2007-09-05 80.793 1,846,454 -15,023 11.35% 149,180,804
2007-09-06 2007-09-04 81.472 1,861,477 +9,485 11.44% 151,658,379
2007-09-05 2007-09-03 80.793 1,851,992 -19,147 11.38% 149,628,237
2007-09-04 2007-08-31 76.720 1,871,139 -4,390 11.50% 143,552,905
2007-09-03 2007-08-30 76.041 1,875,529 -2,121 11.53% 142,616,343
2007-08-31 2007-08-29 74.683 1,877,650 +2,180 11.54% 140,228,025
2007-08-30 2007-08-28 74.683 1,875,470 -3,535 11.53% 140,065,216
2007-08-29 2007-08-27 79.435 1,879,005 -6,539 11.55% 149,259,261
2007-08-28 2007-08-24 76.041 1,885,544 -8,808 11.59% 143,377,890
2007-08-27 2007-08-23 80.793 1,894,352 -8,661 11.64% 153,050,634
2007-08-24 2007-08-22 80.114 1,903,013 -1,060 11.70% 152,458,363
2007-08-23 2007-08-21 79.435 1,904,073 -16,114 11.70% 151,250,544
2007-08-22 2007-08-20 76.041 1,920,187 -28,014 11.80% 146,012,164
2007-08-21 2007-08-17 76.041 1,948,201 -15,996 11.97% 148,142,365
2007-08-20 2007-08-16 80.114 1,964,197 -12,962 12.07% 157,360,070
2007-08-17 2007-08-15 87.582 1,977,159 -11,105 12.15% 173,164,473
2007-08-16 2007-08-14 90.977 1,988,264 -11,135 12.22% 180,886,576
2007-08-15 2007-08-13 90.298 1,999,399 +5,125 12.29% 180,542,146
2007-08-14 2007-08-10 88.261 1,994,274 -22,005 12.26% 176,017,428
2007-08-13 2007-08-09 97.088 2,016,279 -2,297 12.39% 195,755,582
2007-08-10 2007-08-08 97.088 2,018,576 +88 12.41% 195,978,592
2007-08-09 2007-08-07 97.088 2,018,488 -34,407 12.40% 195,970,048
2007-08-08 2007-08-06 94.372 2,052,895 -13,757 12.62% 193,735,419
2007-08-07 2007-08-03 99.124 2,066,652 -1,443 12.70% 204,855,533
2007-08-06 2007-08-02 95.730 2,068,095 -1,827 12.71% 197,978,070
2007-08-03 2007-08-01 97.766 2,069,922 -7,187 12.72% 202,368,989
2007-08-02 2007-07-31 101.840 2,077,109 -472 12.76% 211,532,955
2007-08-01 2007-07-30 101.840 2,077,581 -6,510 12.77% 211,581,024
2007-07-31 2007-07-27 101.161 2,084,091 -5,833 12.81% 210,829,043
2007-07-30 2007-07-26 105.235 2,089,924 +531 12.86% 219,932,637
2007-07-27 2007-07-25 104.556 2,089,393 -3,005 12.86% 218,458,198
2007-07-26 2007-07-24 105.235 2,092,398 -12,196 12.88% 220,192,988
2007-07-25 2007-07-23 110.666 2,104,594 -1,561 12.95% 232,907,472
2007-07-24 2007-07-20 112.024 2,106,155 -15,053 12.96% 235,940,102
2007-07-23 2007-07-19 108.629 2,121,208 +98,007 13.06% 230,425,601
2007-07-20 2007-07-18 101.840 2,023,201 +1,090 12.45% 206,042,960
2007-07-19 2007-07-17 96.409 2,022,111 -5,215 12.45% 194,948,917
2007-07-18 2007-07-16 95.730 2,027,326 +1,945 12.48% 194,075,267
2007-07-17 2007-07-13 95.051 2,025,381 -3,358 12.47% 192,513,973
2007-07-16 2007-07-12 97.766 2,028,739 -6,304 12.49% 198,342,672
2007-07-13 2007-07-11 98.445 2,035,043 -1,179 12.53% 200,340,652
2007-07-12 2007-07-10 101.161 2,036,222 -707 12.53% 205,986,559
2007-07-11 2007-07-09 103.198 2,036,929 -7,629 12.54% 210,206,901
2007-07-10 2007-07-06 101.840 2,044,558 -4,861 12.58% 208,217,959
2007-07-09 2007-07-05 105.235 2,049,419 +1,326 12.61% 215,670,103
2007-07-06 2007-07-04 107.272 2,048,093 +736 12.61% 219,702,121
2007-07-05 2007-07-03 106.593 2,047,357 +7,777 12.60% 218,233,149
2007-07-04 2007-06-29 107.272 2,039,580 -4,654 12.55% 218,788,919
2007-07-03 2007-06-28 109.987 2,044,234 -2,769 12.58% 224,839,759
2007-06-29 2007-06-27 111.345 2,047,003 +147 12.67% 227,923,874
2007-06-28 2007-06-26 114.740 2,046,856 -2,504 12.67% 234,855,905
2007-06-27 2007-06-25 116.777 2,049,360 +1,178 12.69% 239,317,354
2007-06-26 2007-06-22 114.061 2,048,182 12.68% 233,617,470

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top