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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.415 1,870,643 +0 0.54% 776,317
2025-10-13 2025-10-09 0.460 1,870,643 +0 0.54% 860,496
2025-10-10 2025-10-08 0.465 1,870,643 +0 0.54% 869,849
2025-10-09 2025-10-06 0.480 1,870,643 -9,000 0.54% 897,909
2025-10-06 2025-10-02 0.445 1,879,643 -63,000 0.54% 836,441
2025-09-29 2025-09-25 0.360 1,942,643 -15,000 0.56% 699,351
2025-09-26 2025-09-24 0.350 1,957,643 +45,000 0.56% 685,175
2025-09-23 2025-09-19 0.330 1,912,643 -3,750 0.55% 631,172
2025-09-18 2025-09-16 0.350 1,916,393 -1,250 0.55% 670,738
2025-09-15 2025-09-11 0.340 1,917,643 -45,000 0.55% 651,999
2025-09-08 2025-09-04 0.380 1,962,643 +36,000 0.57% 745,804
2025-08-29 2025-08-27 0.425 1,926,643 -36,000 0.56% 818,823
2025-08-28 2025-08-26 0.425 1,962,643 +72,000 0.57% 834,123
2025-08-27 2025-08-25 0.465 1,890,643 +36,000 0.55% 879,149
2025-08-18 2025-08-14 0.415 1,854,643 +27,000 0.54% 769,677
2025-08-15 2025-08-13 0.405 1,827,643 -750 0.53% 740,195
2025-08-13 2025-08-11 0.395 1,828,393 -45,000 0.53% 722,215
2025-08-11 2025-08-07 0.405 1,873,393 -63,000 0.54% 758,724
2025-08-04 2025-07-31 0.390 1,936,393 +9,000 0.56% 755,193
2025-08-01 2025-07-30 0.400 1,927,393 +27,000 0.56% 770,957
2025-07-30 2025-07-28 0.405 1,900,393 -414,000 0.55% 769,659
2025-07-29 2025-07-25 0.495 2,314,393 -111,708 0.67% 1,145,625
2025-07-28 2025-07-24 0.465 2,426,101 -429,395 0.70% 1,128,137
2025-07-25 2025-07-23 0.330 2,855,496 +360,000 0.99% 942,314
2025-07-24 2025-07-22 0.280 2,495,496 -208 0.86% 698,739
2025-07-23 2025-07-21 0.305 2,495,704 -9,000 0.86% 761,190
2025-07-22 2025-07-18 0.290 2,504,704 +162,000 0.87% 726,364
2025-07-21 2025-07-17 0.270 2,342,704 +18,000 0.81% 632,530
2025-07-18 2025-07-16 0.290 2,324,704 +45,000 0.81% 674,164
2025-07-16 2025-07-14 0.265 2,279,704 +27,000 0.79% 604,122
2025-07-15 2025-07-11 0.300 2,252,704 -198,854 0.78% 675,811
2025-07-11 2025-07-09 0.192 2,451,558 -18,000 0.85% 470,699
2025-07-09 2025-07-07 0.193 2,469,558 +9,000 0.86% 476,625
2025-07-04 2025-07-02 0.198 2,460,558 -15,000 0.85% 487,190
2025-06-30 2025-06-26 0.195 2,475,558 -750 0.86% 482,734
2025-06-18 2025-06-16 0.199 2,476,308 -27,000 0.86% 492,785
2025-06-13 2025-06-11 0.194 2,503,308 -27,000 0.87% 485,642
2025-05-27 2025-05-23 0.167 2,530,308 +6,000 0.88% 422,561
2025-05-23 2025-05-21 0.184 2,524,308 -8,083 0.87% 464,473
2025-05-21 2025-05-19 0.182 2,532,391 +27,000 0.88% 460,895
2025-05-15 2025-05-13 0.155 2,505,391 -416 0.87% 388,336
2025-05-07 2025-05-02 0.169 2,505,807 +72,000 0.87% 423,481
2025-04-16 2025-04-14 0.230 2,433,807 -9,000 0.84% 559,776
2025-03-12 2025-03-10 0.250 2,442,807 +25 0.85% 610,702
2025-03-07 2025-03-05 0.240 2,442,782 -208 0.85% 586,268
2025-02-26 2025-02-24 0.233 2,442,990 -625 0.85% 569,217
2025-02-21 2025-02-19 0.210 2,443,615 -9,000 0.85% 513,159
2025-02-14 2025-02-12 0.198 2,452,615 -45,000 0.85% 485,618
2025-02-12 2025-02-10 0.180 2,497,615 -3,750 0.86% 449,571
2025-02-11 2025-02-07 0.182 2,501,365 -166 0.87% 455,248
2025-01-20 2025-01-16 0.170 2,501,531 +9,000 0.87% 425,260
2024-12-13 2024-12-11 0.181 2,492,531 -90,000 0.86% 451,148
2024-12-10 2024-12-06 0.181 2,582,531 +117,000 0.89% 467,438
2024-11-29 2024-11-27 0.197 2,465,531 +90,000 0.85% 485,710
2024-11-21 2024-11-19 0.199 2,375,531 -90,000 0.82% 472,731
2024-11-14 2024-11-12 0.200 2,465,531 +189,000 0.85% 493,106
2024-11-06 2024-11-04 0.250 2,276,531 +81,000 0.79% 569,133
2024-11-04 2024-10-31 0.247 2,195,531 -6,000 0.76% 542,296
2024-10-31 2024-10-29 0.255 2,201,531 -13,500 0.76% 561,390
2024-10-23 2024-10-21 0.230 2,215,031 -11,250 0.77% 509,457
2024-10-22 2024-10-18 0.237 2,226,281 -72,000 0.77% 527,629
2024-10-17 2024-10-15 0.248 2,298,281 +9,000 0.80% 569,974
2024-10-15 2024-10-10 0.270 2,289,281 +9,000 0.79% 618,106
2024-10-14 2024-10-09 0.285 2,280,281 +27,000 0.79% 649,880
2024-10-10 2024-10-08 0.315 2,253,281 -321,750 0.78% 709,784
2024-10-09 2024-10-07 0.395 2,575,031 -504,000 0.89% 1,017,137
2024-10-08 2024-10-04 0.209 3,079,031 +252,000 1.07% 643,517
2024-10-07 2024-10-03 0.162 2,827,031 -3,625 0.98% 457,979
2024-10-03 2024-09-30 0.152 2,830,656 -1,708 0.98% 430,260
2024-09-24 2024-09-20 0.154 2,832,364 -1,500 0.98% 436,184
2024-07-16 2024-07-12 0.156 2,833,864 -9,000 0.98% 442,083
2024-06-18 2024-06-14 0.195 2,842,864 -9,000 0.98% 554,358
2024-06-12 2024-06-07 0.185 2,851,864 -9,000 0.99% 527,595
2024-05-09 2024-05-07 0.176 2,860,864 -9,000 0.99% 503,512
2024-05-07 2024-05-03 0.133 2,869,864 +27,000 0.99% 381,692
2024-05-06 2024-05-02 0.152 2,842,864 +54,000 0.98% 432,115
2024-05-03 2024-04-30 0.157 2,788,864 +9,000 0.97% 437,852
2024-04-17 2024-04-15 0.165 2,779,864 -15,000 0.96% 458,678
2024-04-03 2024-03-28 0.149 2,794,864 +4,331 0.97% 416,435
2024-03-06 2024-03-04 0.179 2,790,533 +750 0.97% 499,505
2024-01-25 2024-01-23 0.195 2,789,783 -9,000 0.97% 544,008
2023-11-09 2023-11-07 0.200 2,798,783 -9,000 0.97% 559,757
2023-10-31 2023-10-27 0.217 2,807,783 -27,000 0.97% 609,289
2023-10-10 2023-10-06 0.234 2,834,783 -916 0.98% 663,339
2023-09-28 2023-09-26 0.205 2,835,699 +27,000 0.98% 581,318
2023-09-22 2023-09-20 0.232 2,808,699 +18,000 0.97% 651,618
2023-09-19 2023-09-15 0.250 2,790,699 -9,000 0.97% 697,675
2023-09-06 2023-09-04 0.236 2,799,699 +83 0.97% 660,729
2023-07-24 2023-07-20 0.260 2,799,616 -9,000 0.97% 727,900
2023-07-18 2023-07-13 0.232 2,808,616 +18,000 0.97% 651,599
2023-07-11 2023-07-07 0.220 2,790,616 -9,208 0.97% 613,936
2023-07-05 2023-07-03 0.227 2,799,824 +18,000 0.97% 635,560
2023-06-26 2023-06-21 0.237 2,781,824 -312 0.96% 659,292
2023-06-21 2023-06-19 0.235 2,782,136 +18,000 0.96% 653,802
2023-06-20 2023-06-16 0.270 2,764,136 -2,083 0.96% 746,317
2023-06-15 2023-06-13 0.250 2,766,219 -3,000 0.96% 691,555
2023-03-29 2023-03-27 0.265 2,769,219 -9,000 0.96% 733,843
2023-02-17 2023-02-15 0.265 2,778,219 +9,000 0.96% 736,228
2023-02-06 2023-02-02 0.255 2,769,219 +9,000 0.96% 706,151
2023-01-17 2023-01-13 0.300 2,760,219 +9,000 0.96% 828,066
2023-01-16 2023-01-12 0.305 2,751,219 -9,000 0.95% 839,122
2023-01-05 2023-01-03 0.310 2,760,219 -18,000 0.96% 855,668
2022-12-28 2022-12-22 0.250 2,778,219 -9,000 0.96% 694,555
2022-12-23 2022-12-21 0.240 2,787,219 -9,000 0.97% 668,933
2022-12-12 2022-12-08 0.216 2,796,219 +18,000 0.97% 603,983
2022-11-24 2022-11-22 0.239 2,778,219 +90,000 0.96% 663,994
2022-11-18 2022-11-16 0.211 2,688,219 -9,000 0.93% 567,214
2022-11-17 2022-11-15 0.230 2,697,219 -72,000 0.93% 620,360
2022-11-14 2022-11-10 0.219 2,769,219 +18,000 0.96% 606,459
2022-11-11 2022-11-09 0.205 2,751,219 +90,000 0.95% 564,000
2022-10-27 2022-10-25 0.225 2,661,219 -165,479 1.09% 598,774
2022-10-21 2022-10-19 0.212 2,826,698 +18,000 1.16% 599,260
2022-10-18 2022-10-14 0.226 2,808,698 -9,000 1.15% 634,766
2022-10-17 2022-10-13 0.190 2,817,698 +18,000 1.16% 535,363
2022-09-27 2022-09-23 0.350 2,799,698 -9,000 1.15% 979,894
2022-08-03 2022-08-01 0.440 2,808,698 +9,000 1.24% 1,235,827
2022-06-30 2022-06-28 0.475 2,799,698 -18,000 1.24% 1,329,857
2022-06-29 2022-06-27 0.485 2,817,698 -208 1.25% 1,366,584
2022-06-27 2022-06-23 0.465 2,817,906 +108,000 1.25% 1,310,326
2022-06-16 2022-06-14 0.390 2,709,906 +1,042 1.20% 1,056,863
2022-05-18 2022-05-16 0.390 2,708,864 +416 1.20% 1,056,457
2022-05-10 2022-05-05 0.400 2,708,448 -208 1.20% 1,083,379
2022-04-28 2022-04-26 0.375 2,708,656 -9,000 1.20% 1,015,746
2022-04-14 2022-04-12 0.325 2,717,656 +1,250 1.20% 883,238
2022-04-12 2022-04-08 0.315 2,716,406 +9,000 1.20% 855,668
2022-04-11 2022-04-07 0.380 2,707,406 +1,166 1.20% 1,028,814
2022-04-08 2022-04-06 0.380 2,706,240 -9,000 1.20% 1,028,371
2022-03-30 2022-03-28 0.315 2,715,240 -10,500 1.20% 855,301
2022-03-09 2022-03-07 0.340 2,725,740 +9,000 1.21% 926,752
2022-02-15 2022-02-11 0.400 2,716,740 +18,000 1.20% 1,086,696
2022-02-11 2022-02-09 0.410 2,698,740 +72,000 1.20% 1,106,483
2022-02-09 2022-02-07 0.425 2,626,740 -18,000 1.16% 1,116,364
2022-02-08 2022-02-04 0.430 2,644,740 -72,000 1.17% 1,137,238
2022-02-07 2022-01-31 0.395 2,716,740 -9,000 1.20% 1,073,112
2022-01-28 2022-01-26 0.305 2,725,740 -4,166 1.21% 831,351
2022-01-18 2022-01-14 0.300 2,729,906 +9,000 1.21% 818,972
2022-01-12 2022-01-10 0.350 2,720,906 -2,083 1.21% 952,317
2022-01-06 2022-01-04 0.360 2,722,989 -36,000 1.21% 980,276
2021-12-22 2021-12-20 0.300 2,758,989 +18,000 1.22% 827,697
2021-12-10 2021-12-08 0.335 2,740,989 +9,000 1.21% 918,231
2021-11-24 2021-11-22 0.385 2,731,989 +18,000 1.21% 1,051,816
2021-11-19 2021-11-17 0.395 2,713,989 +27,000 1.20% 1,072,026
2021-11-12 2021-11-10 0.410 2,686,989 +36,000 1.19% 1,101,665
2021-10-21 2021-10-19 0.435 2,650,989 +18,000 1.17% 1,153,180
2021-10-07 2021-10-05 0.435 2,632,989 +27,000 1.17% 1,145,350
2021-09-08 2021-09-06 0.500 2,605,989 -81,000 1.16% 1,302,994
2021-08-27 2021-08-25 0.490 2,686,989 -7,500 1.19% 1,316,625
2021-08-05 2021-08-03 0.480 2,694,489 -2,083 1.43% 1,293,355
2021-07-12 2021-07-08 0.490 2,696,572 -1,500 1.43% 1,321,320
2021-07-06 2021-07-02 0.495 2,698,072 -208 1.43% 1,335,546
2021-06-29 2021-06-25 0.510 2,698,280 -7,500 1.44% 1,376,123
2021-06-25 2021-06-23 0.550 2,705,780 -18,000 1.44% 1,488,179
2021-06-24 2021-06-22 0.540 2,723,780 -9,000 1.45% 1,470,841
2021-06-22 2021-06-18 0.490 2,732,780 -9,000 1.45% 1,339,062
2021-06-21 2021-06-17 0.500 2,741,780 -150,000 1.46% 1,370,890
2021-06-18 2021-06-16 0.490 2,891,780 -833 1.54% 1,416,972
2021-06-17 2021-06-15 0.500 2,892,613 -27,000 1.54% 1,446,306
2021-06-11 2021-06-09 0.480 2,919,613 -48,000 1.55% 1,401,414
2021-06-02 2021-05-31 0.490 2,967,613 +27,000 1.58% 1,454,130
2021-06-01 2021-05-28 0.540 2,940,613 -18,000 1.56% 1,587,931
2021-05-27 2021-05-25 0.420 2,958,613 +54,000 1.57% 1,242,617
2021-05-24 2021-05-20 0.455 2,904,613 +18,000 1.54% 1,321,599
2021-05-20 2021-05-17 0.465 2,886,613 -18,000 1.54% 1,342,275
2021-05-03 2021-04-29 0.500 2,904,613 -4,500 1.54% 1,452,306
2021-04-28 2021-04-26 0.480 2,909,113 +144,000 1.55% 1,396,374
2021-04-27 2021-04-23 0.460 2,765,113 -309,312 1.47% 1,271,952
2021-04-26 2021-04-22 0.485 3,074,425 -126,750 1.64% 1,491,096
2021-04-23 2021-04-21 0.415 3,201,175 -88,500 1.70% 1,328,488
2021-04-22 2021-04-20 0.340 3,289,675 -72,000 1.75% 1,118,490
2021-04-21 2021-04-19 0.300 3,361,675 +18,000 1.79% 1,008,502
2021-04-19 2021-04-15 0.300 3,343,675 -8,250 1.78% 1,003,102
2021-04-16 2021-04-14 0.305 3,351,925 -45,000 1.78% 1,022,337
2021-04-15 2021-04-13 0.300 3,396,925 +99,000 1.81% 1,019,078
2021-04-14 2021-04-12 0.340 3,297,925 -54,000 1.75% 1,121,294
2021-03-30 2021-03-26 0.265 3,351,925 +18,000 1.78% 888,260
2021-03-24 2021-03-22 0.280 3,333,925 -166 1.77% 933,499
2021-03-18 2021-03-16 0.285 3,334,091 -166 1.77% 950,216
2021-03-17 2021-03-15 0.295 3,334,257 -9,000 1.77% 983,606
2021-03-16 2021-03-12 0.285 3,343,257 +27,000 1.78% 952,828
2021-03-10 2021-03-08 0.290 3,316,257 +18,000 1.76% 961,715
2021-02-26 2021-02-24 0.320 3,298,257 +18,000 1.75% 1,055,442
2021-02-23 2021-02-19 0.355 3,280,257 +9,000 1.74% 1,164,491
2021-02-22 2021-02-18 0.360 3,271,257 -125 1.74% 1,177,653
2021-02-19 2021-02-17 0.380 3,271,382 -148,500 1.74% 1,243,125
2021-02-18 2021-02-16 0.360 3,419,882 -189,000 1.82% 1,231,158
2021-02-17 2021-02-11 0.335 3,608,882 -207,000 1.92% 1,208,975
2021-02-16 2021-02-09 0.242 3,815,882 -36,000 2.03% 923,443
2021-02-10 2021-02-08 0.240 3,851,882 +8,584 2.05% 924,452
2021-02-05 2021-02-03 0.248 3,843,298 +18,000 2.04% 953,138
2021-02-04 2021-02-02 0.245 3,825,298 +45,000 2.03% 937,198
2021-02-03 2021-02-01 0.230 3,780,298 +9,000 2.01% 869,469
2021-01-29 2021-01-27 0.225 3,771,298 -2,250 2.01% 848,542
2021-01-28 2021-01-26 0.218 3,773,548 +9,000 2.01% 822,633
2021-01-04 2020-12-29 0.215 3,764,548 -7,500 2.00% 809,378
2020-12-17 2020-12-15 0.212 3,772,048 -8,250 2.01% 799,674
2020-12-03 2020-12-01 0.212 3,780,298 +9,000 2.01% 801,423
2020-11-24 2020-11-20 0.201 3,771,298 -15,000 2.01% 758,031
2020-11-23 2020-11-19 0.201 3,786,298 -104 2.01% 761,046
2020-11-03 2020-10-30 0.224 3,786,402 -3,000 2.01% 848,154
2020-10-30 2020-10-28 0.212 3,789,402 -7,500 2.02% 803,353
2020-10-27 2020-10-22 0.196 3,796,902 -198,000 2.02% 744,193
2020-10-19 2020-10-15 0.200 3,994,902 +18,000 2.12% 798,980
2020-09-25 2020-09-23 0.204 3,976,902 -24,000 2.12% 811,288
2020-09-22 2020-09-18 0.223 4,000,902 -108,000 2.13% 892,201
2020-09-02 2020-08-31 0.226 4,108,902 +27,000 2.19% 928,612
2020-09-01 2020-08-28 0.236 4,081,902 +99,000 2.17% 963,329
2020-08-27 2020-08-25 0.237 3,982,902 +9,000 2.12% 943,948
2020-08-24 2020-08-20 0.245 3,973,902 +24,750 2.11% 973,606
2020-08-21 2020-08-19 0.240 3,949,152 +9,000 2.10% 947,796
2020-08-20 2020-08-18 0.246 3,940,152 +18,000 2.10% 969,277
2020-08-18 2020-08-14 0.241 3,922,152 -2,250 2.09% 945,239
2020-08-11 2020-08-07 0.255 3,924,402 -54,000 2.09% 1,000,723
2020-08-10 2020-08-06 0.260 3,978,402 -63,000 2.12% 1,034,385
2020-08-04 2020-07-31 0.250 4,041,402 +9,000 2.15% 1,010,350
2020-07-30 2020-07-28 0.242 4,032,402 +54,000 2.14% 975,841
2020-07-29 2020-07-27 0.250 3,978,402 +90,000 2.12% 994,600
2020-07-23 2020-07-21 0.315 3,888,402 -36,000 2.07% 1,224,847
2020-07-22 2020-07-20 0.295 3,924,402 -18,000 2.09% 1,157,699
2020-07-16 2020-07-14 0.300 3,942,402 +153,000 2.10% 1,182,721
2020-07-15 2020-07-13 0.310 3,789,402 +42,000 2.02% 1,174,715
2020-07-13 2020-07-09 0.370 3,747,402 -9,000 1.99% 1,386,539
2020-07-10 2020-07-08 0.360 3,756,402 -225,000 2.00% 1,352,305
2020-07-09 2020-07-07 0.330 3,981,402 +117,000 2.12% 1,313,863
2020-07-07 2020-07-03 0.270 3,864,402 +9,000 2.06% 1,043,389
2020-07-06 2020-07-02 0.255 3,855,402 -207,000 2.05% 983,128
2020-07-03 2020-06-30 0.265 4,062,402 +279,000 2.16% 1,076,537
2020-07-02 2020-06-29 0.255 3,783,402 +108,000 2.01% 964,768
2020-06-30 2020-06-26 0.247 3,675,402 +288,000 1.95% 907,824
2020-06-26 2020-06-23 0.229 3,387,402 +72,000 1.80% 775,715
2020-06-23 2020-06-19 0.235 3,315,402 +9,000 1.76% 779,119
2020-06-19 2020-06-17 0.217 3,306,402 +18,000 1.76% 717,489
2020-06-12 2020-06-10 0.218 3,288,402 +45,000 1.75% 716,872
2020-06-05 2020-06-03 0.190 3,243,402 +9,000 1.73% 616,246
2020-06-02 2020-05-29 0.213 3,234,402 -208 1.72% 688,928
2020-05-22 2020-05-20 0.230 3,234,610 -83 1.72% 743,960
2020-05-21 2020-05-19 0.212 3,234,693 +18,000 1.72% 685,755
2020-05-18 2020-05-14 0.243 3,216,693 -6,750 1.71% 781,656
2020-05-13 2020-05-11 0.243 3,223,443 -25,500 1.71% 783,297
2020-05-07 2020-05-05 0.228 3,248,943 -3,000 1.73% 740,759
2020-05-06 2020-05-04 0.228 3,251,943 +29,998 1.73% 741,443
2020-05-05 2020-04-29 0.240 3,221,945 +34,500 1.71% 773,267
2020-04-29 2020-04-27 0.228 3,187,445 -35,250 1.70% 726,737
2020-04-22 2020-04-20 0.240 3,222,695 -27,000 1.71% 773,447
2020-04-21 2020-04-17 0.252 3,249,695 +60,000 1.73% 818,923
2020-04-20 2020-04-16 0.276 3,189,695 +19,500 1.70% 880,356
2020-04-14 2020-04-08 0.264 3,170,195 -41 1.69% 836,931
2020-04-07 2020-04-03 0.288 3,170,236 -2,250 1.69% 913,028
2020-04-06 2020-04-02 0.288 3,172,486 +750 1.69% 913,676
2020-04-03 2020-04-01 0.288 3,171,736 +15,000 1.69% 913,460
2020-04-02 2020-03-31 0.288 3,156,736 +52,500 1.68% 909,140
2020-04-01 2020-03-30 0.288 3,104,236 -37,500 1.65% 894,020
2020-03-26 2020-03-24 0.288 3,141,736 +6,000 1.67% 904,820
2020-03-25 2020-03-23 0.276 3,135,736 +41 1.67% 865,463
2020-03-20 2020-03-18 0.276 3,135,695 +6,750 1.67% 865,452
2020-03-16 2020-03-12 0.324 3,128,945 +31,500 1.66% 1,013,778
2020-03-11 2020-03-09 0.336 3,097,445 -2,250 1.65% 1,040,742
2020-03-09 2020-03-05 0.360 3,099,695 +44,250 1.65% 1,115,890
2020-02-17 2020-02-13 0.408 3,055,445 +104 1.63% 1,246,622
2020-02-12 2020-02-10 0.396 3,055,341 +9,000 1.62% 1,209,915
2020-02-07 2020-02-05 0.396 3,046,341 -36,000 1.62% 1,206,351
2020-01-30 2020-01-24 0.420 3,082,341 +3,750 1.64% 1,294,583
2020-01-03 2019-12-31 0.444 3,078,591 +12,000 1.64% 1,366,894
2019-12-23 2019-12-19 0.468 3,066,591 -15,000 1.63% 1,435,165
2019-12-10 2019-12-06 0.456 3,081,591 +7,500 1.64% 1,405,205
2019-12-06 2019-12-04 0.456 3,074,091 -18,000 1.63% 1,401,785
2019-12-04 2019-12-02 0.432 3,092,091 -6,250 1.64% 1,335,783
2019-11-18 2019-11-14 0.480 3,098,341 +7,500 1.65% 1,487,204
2019-11-14 2019-11-12 0.492 3,090,841 +11,250 1.64% 1,520,694
2019-11-11 2019-11-07 0.480 3,079,591 +9,000 1.64% 1,478,204
2019-11-08 2019-11-06 0.492 3,070,591 -7,500 1.63% 1,510,731
2019-11-07 2019-11-05 0.492 3,078,091 +5,250 1.64% 1,514,421
2019-10-30 2019-10-28 0.516 3,072,841 -15,000 1.63% 1,585,586
2019-10-28 2019-10-24 0.516 3,087,841 -6,000 1.64% 1,593,326
2019-10-25 2019-10-23 0.504 3,093,841 +5,250 1.65% 1,559,296
2019-10-22 2019-10-18 0.516 3,088,591 +9,750 1.64% 1,593,713
2019-10-17 2019-10-15 0.528 3,078,841 -7,500 1.64% 1,625,628
2019-10-08 2019-10-03 0.504 3,086,341 +9,000 1.64% 1,555,516
2019-10-03 2019-09-30 0.552 3,077,341 -9,750 1.64% 1,698,692
2019-10-02 2019-09-27 0.552 3,087,091 -1,500 1.64% 1,704,074
2019-09-25 2019-09-23 0.540 3,088,591 +30,000 1.64% 1,667,839
2019-09-24 2019-09-20 0.552 3,058,591 +4,500 1.63% 1,688,342
2019-09-23 2019-09-19 0.540 3,054,091 +30,750 1.62% 1,649,209
2019-09-19 2019-09-17 0.540 3,023,341 +9,750 1.61% 1,632,604
2019-09-18 2019-09-16 0.576 3,013,591 -16,500 1.60% 1,735,828
2019-09-16 2019-09-12 0.552 3,030,091 +750 1.61% 1,672,610
2019-09-13 2019-09-11 0.540 3,029,341 -9,750 1.61% 1,635,844
2019-09-02 2019-08-29 0.540 3,039,091 -3,000 1.62% 1,641,109
2019-08-22 2019-08-20 0.540 3,042,091 +2,250 1.62% 1,642,729
2019-08-20 2019-08-16 0.528 3,039,841 -31,500 1.62% 1,605,036
2019-08-19 2019-08-15 0.552 3,071,341 +31,292 1.63% 1,695,380
2019-08-13 2019-08-09 0.552 3,040,049 +5,250 1.62% 1,678,107
2019-08-08 2019-08-06 0.528 3,034,799 -33,750 1.61% 1,602,374
2019-08-05 2019-08-01 0.564 3,068,549 +18,000 1.63% 1,730,662
2019-07-31 2019-07-29 0.624 3,050,549 -9,000 1.62% 1,903,543
2019-07-30 2019-07-26 0.636 3,059,549 +750 1.63% 1,945,873
2019-07-25 2019-07-23 0.624 3,058,799 -8,250 1.63% 1,908,691
2019-07-16 2019-07-12 0.636 3,067,049 -6,000 1.63% 1,950,643
2019-07-12 2019-07-10 0.648 3,073,049 +36,750 1.63% 1,991,336
2019-07-11 2019-07-09 0.648 3,036,299 +4,500 1.61% 1,967,522
2019-07-10 2019-07-08 0.660 3,031,799 +22,500 1.61% 2,000,987
2019-07-08 2019-07-04 0.684 3,009,299 -9,750 1.60% 2,058,361
2019-07-05 2019-07-03 0.648 3,019,049 -7,500 1.61% 1,956,344
2019-07-02 2019-06-27 0.636 3,026,549 -15,000 1.61% 1,924,885
2019-06-27 2019-06-25 0.648 3,041,549 -7,500 1.62% 1,970,924
2019-06-25 2019-06-21 0.636 3,049,049 -6,000 1.62% 1,939,195
2019-06-24 2019-06-20 0.600 3,055,049 -69,000 1.62% 1,833,029
2019-06-21 2019-06-19 0.600 3,124,049 -1,500 1.66% 1,874,429
2019-06-13 2019-06-11 0.612 3,125,549 -24,750 1.66% 1,912,836
2019-06-06 2019-06-04 0.612 3,150,299 -30,000 1.68% 1,927,983
2019-06-04 2019-05-31 0.624 3,180,299 +25,500 1.69% 1,984,507
2019-06-03 2019-05-30 0.600 3,154,799 +30,000 1.68% 1,892,879
2019-05-31 2019-05-29 0.636 3,124,799 -7,500 1.66% 1,987,372
2019-05-30 2019-05-28 0.612 3,132,299 +7,500 1.67% 1,916,967
2019-05-29 2019-05-27 0.636 3,124,799 -10,500 1.66% 1,987,372
2019-05-21 2019-05-17 0.624 3,135,299 +4,500 1.67% 1,956,427
2019-05-14 2019-05-09 0.660 3,130,799 +4,500 1.67% 2,066,327
2019-05-07 2019-05-03 0.732 3,126,299 +3,750 1.66% 2,288,451
2019-05-03 2019-04-30 0.756 3,122,549 +30,000 1.66% 2,360,647
2019-05-02 2019-04-29 0.744 3,092,549 +6,000 1.64% 2,300,856
2019-04-30 2019-04-26 0.768 3,086,549 -33,750 1.64% 2,370,470
2019-04-29 2019-04-25 0.780 3,120,299 +22,500 1.66% 2,433,833
2019-04-26 2019-04-24 0.792 3,097,799 -750 1.65% 2,453,457
2019-04-23 2019-04-17 0.780 3,098,549 +15,000 1.65% 2,416,868
2019-04-16 2019-04-12 0.792 3,083,549 +12,000 1.64% 2,442,171
2019-04-15 2019-04-11 0.816 3,071,549 +42,000 1.63% 2,506,384
2019-04-12 2019-04-10 0.864 3,029,549 +14,250 1.61% 2,617,530
2019-04-08 2019-04-03 0.888 3,015,299 -50,250 1.60% 2,677,586
2019-03-29 2019-03-27 0.900 3,065,549 +26,250 1.63% 2,758,994
2019-03-22 2019-03-20 0.876 3,039,299 -18,000 1.62% 2,662,426
2019-03-21 2019-03-19 0.936 3,057,299 -18,750 1.63% 2,861,632
2019-03-20 2019-03-18 0.912 3,076,049 -138,000 1.64% 2,805,357
2019-03-19 2019-03-15 0.996 3,214,049 -47,250 1.71% 3,201,193
2019-03-18 2019-03-14 0.888 3,261,299 +63,750 1.73% 2,896,034
2019-03-14 2019-03-12 0.852 3,197,549 +7,500 1.70% 2,724,312
2019-03-13 2019-03-11 0.852 3,190,049 +21,000 1.70% 2,717,922
2019-03-12 2019-03-08 0.828 3,169,049 +15,000 1.69% 2,623,973
2019-03-11 2019-03-07 0.876 3,154,049 -73,500 1.68% 2,762,947
2019-03-08 2019-03-06 0.924 3,227,549 -19,146 1.72% 2,982,255
2019-03-07 2019-03-05 0.948 3,246,695 -53,250 1.73% 3,077,867
2019-03-06 2019-03-04 0.936 3,299,945 -51,000 1.76% 3,088,749
2019-03-05 2019-03-01 0.936 3,350,945 -3,750 1.78% 3,136,485
2019-03-04 2019-02-28 0.948 3,354,695 +114,000 1.78% 3,180,251
2019-03-01 2019-02-27 0.936 3,240,695 -61,500 1.72% 3,033,291
2019-02-28 2019-02-26 0.996 3,302,195 +195,750 1.76% 3,288,986
2019-02-27 2019-02-25 0.960 3,106,445 -70,500 1.65% 2,982,187
2019-02-26 2019-02-22 0.756 3,176,945 +62,250 1.69% 2,401,770
2019-02-25 2019-02-21 0.720 3,114,695 -9,000 1.66% 2,242,580
2019-02-22 2019-02-20 0.720 3,123,695 +87,750 1.66% 2,249,060
2019-02-20 2019-02-18 0.672 3,035,945 +1,500 1.61% 2,040,155
2019-02-18 2019-02-14 0.672 3,034,445 -23,250 1.61% 2,039,147
2019-02-15 2019-02-13 0.648 3,057,695 -1,500 1.63% 1,981,386
2019-02-14 2019-02-12 0.648 3,059,195 -11,250 1.63% 1,982,358
2019-02-13 2019-02-11 0.624 3,070,445 -5,250 1.63% 1,915,958
2019-02-12 2019-02-08 0.636 3,075,695 -36,000 1.64% 1,956,142
2019-02-11 2019-02-04 0.612 3,111,695 -9,000 1.65% 1,904,357
2019-01-31 2019-01-29 0.588 3,120,695 +750 1.66% 1,834,969
2019-01-24 2019-01-22 0.600 3,119,945 -750 1.66% 1,871,967
2019-01-22 2019-01-18 0.612 3,120,695 -1,500 1.66% 1,909,865
2019-01-21 2019-01-17 0.600 3,122,195 +9,000 1.66% 1,873,317
2019-01-18 2019-01-16 0.612 3,113,195 -3,000 1.66% 1,905,275
2019-01-17 2019-01-15 0.624 3,116,195 -729 1.66% 1,944,506
2019-01-16 2019-01-14 0.612 3,116,924 +3,750 1.66% 1,907,557
2019-01-14 2019-01-10 0.612 3,113,174 -750 1.66% 1,905,262
2019-01-10 2019-01-08 0.624 3,113,924 -1,500 1.66% 1,943,089
2019-01-08 2019-01-04 0.612 3,115,424 -4,500 1.66% 1,906,639
2019-01-04 2019-01-02 0.624 3,119,924 +10,500 1.66% 1,946,833
2019-01-02 2018-12-27 0.636 3,109,424 -750 1.65% 1,977,594
2018-12-27 2018-12-20 0.636 3,110,174 +7,500 1.65% 1,978,071
2018-12-13 2018-12-11 0.672 3,102,674 -24,000 1.65% 2,084,997
2018-12-12 2018-12-10 0.672 3,126,674 -750 1.66% 2,101,125
2018-12-11 2018-12-07 0.672 3,127,424 -2,250 1.66% 2,101,629
2018-12-06 2018-12-04 0.660 3,129,674 -15,000 1.66% 2,065,585
2018-12-04 2018-11-30 0.660 3,144,674 -3,000 1.67% 2,075,485
2018-11-30 2018-11-28 0.672 3,147,674 +10,500 1.67% 2,115,237
2018-11-28 2018-11-26 0.672 3,137,174 +15,750 1.67% 2,108,181
2018-11-27 2018-11-23 0.672 3,121,424 +3,750 1.66% 2,097,597
2018-11-26 2018-11-22 0.684 3,117,674 +30,000 1.66% 2,132,489
2018-11-21 2018-11-19 0.672 3,087,674 +1,500 1.64% 2,074,917
2018-11-20 2018-11-16 0.672 3,086,174 +1,500 1.64% 2,073,909
2018-11-16 2018-11-14 0.660 3,084,674 -1,500 1.64% 2,035,885
2018-11-12 2018-11-08 0.672 3,086,174 -2,250 1.64% 2,073,909
2018-11-09 2018-11-07 0.684 3,088,424 -4,500 1.64% 2,112,482
2018-11-08 2018-11-06 0.684 3,092,924 +5,250 1.64% 2,115,560
2018-11-06 2018-11-02 0.672 3,087,674 -3,750 1.64% 2,074,917
2018-11-02 2018-10-31 0.672 3,091,424 -2,250 1.64% 2,077,437
2018-11-01 2018-10-30 0.672 3,093,674 -2,250 1.65% 2,078,949
2018-10-31 2018-10-29 0.660 3,095,924 -750 1.65% 2,043,310
2018-10-29 2018-10-25 0.672 3,096,674 -1,812 1.65% 2,080,965
2018-10-26 2018-10-24 0.660 3,098,486 -3,000 1.65% 2,045,001
2018-10-25 2018-10-23 0.660 3,101,486 +6,000 1.65% 2,046,981
2018-10-22 2018-10-18 0.672 3,095,486 -7,500 1.65% 2,080,167
2018-10-18 2018-10-15 0.660 3,102,986 -15,000 1.65% 2,047,971
2018-10-16 2018-10-12 0.672 3,117,986 +12,000 1.66% 2,095,287
2018-10-15 2018-10-11 0.672 3,105,986 +98,250 1.65% 2,087,223
2018-10-12 2018-10-10 0.732 3,007,736 +12,000 1.60% 2,201,663
2018-10-11 2018-10-09 0.744 2,995,736 +750 1.59% 2,228,828
2018-10-10 2018-10-08 0.792 2,994,986 +10,541 1.59% 2,372,029
2018-10-09 2018-10-05 0.804 2,984,445 +750 1.59% 2,399,494
2018-10-08 2018-10-04 0.804 2,983,695 +7,500 1.59% 2,398,891
2018-10-04 2018-10-02 0.804 2,976,195 -6,750 1.58% 2,392,861
2018-10-03 2018-09-28 0.804 2,982,945 -750 1.59% 2,398,288
2018-10-02 2018-09-27 0.804 2,983,695 -3,000 1.59% 2,398,891
2018-09-28 2018-09-26 0.804 2,986,695 +2,250 1.59% 2,401,303
2018-09-27 2018-09-24 0.804 2,984,445 +2,250 1.59% 2,399,494
2018-09-26 2018-09-21 0.816 2,982,195 -15,000 1.59% 2,433,471
2018-09-24 2018-09-20 0.792 2,997,195 +3,750 1.59% 2,373,778
2018-09-21 2018-09-19 0.816 2,993,445 -15,000 1.59% 2,442,651
2018-09-20 2018-09-18 0.780 3,008,445 -15,750 1.60% 2,346,587
2018-09-18 2018-09-14 0.768 3,024,195 -2,250 1.61% 2,322,582
2018-09-17 2018-09-13 0.768 3,026,445 -3,750 1.61% 2,324,310
2018-09-14 2018-09-12 0.768 3,030,195 +5,250 1.61% 2,327,190
2018-09-13 2018-09-11 0.804 3,024,945 -21,750 1.61% 2,432,056
2018-09-12 2018-09-10 0.816 3,046,695 -25,500 1.62% 2,486,103
2018-09-11 2018-09-07 0.804 3,072,195 -750 1.63% 2,470,045
2018-09-10 2018-09-06 0.840 3,072,945 -750 1.63% 2,581,274
2018-09-07 2018-09-05 0.912 3,073,695 +33,000 1.63% 2,803,210
2018-09-04 2018-08-31 0.732 3,040,695 -24,750 1.62% 2,225,789
2018-08-28 2018-08-24 0.744 3,065,445 -3,000 1.63% 2,280,691
2018-08-24 2018-08-22 0.756 3,068,445 +2,250 1.63% 2,319,744
2018-08-22 2018-08-20 0.756 3,066,195 -18,750 1.63% 2,318,043
2018-08-21 2018-08-17 0.732 3,084,945 +7,500 1.64% 2,258,180
2018-08-20 2018-08-16 0.756 3,077,445 +7,500 1.64% 2,326,548
2018-08-17 2018-08-15 0.756 3,069,945 +750 1.63% 2,320,878
2018-08-15 2018-08-13 0.804 3,069,195 +9,750 1.63% 2,467,633
2018-08-14 2018-08-10 0.816 3,059,445 +750 1.63% 2,496,507
2018-08-13 2018-08-09 0.804 3,058,695 -11,250 1.63% 2,459,191
2018-08-10 2018-08-08 0.804 3,069,945 +8,250 1.63% 2,468,236
2018-08-07 2018-08-03 0.816 3,061,695 +6,313 1.63% 2,498,343
2018-08-03 2018-08-01 0.840 3,055,382 +2,250 1.63% 2,566,521
2018-08-02 2018-07-31 0.840 3,053,132 +9,000 1.62% 2,564,631
2018-08-01 2018-07-30 0.876 3,044,132 -39,000 1.62% 2,666,660
2018-07-27 2018-07-25 0.900 3,083,132 -8,250 1.64% 2,774,819
2018-07-26 2018-07-24 0.888 3,091,382 -6,000 1.64% 2,745,147
2018-07-25 2018-07-23 0.852 3,097,382 -332 1.65% 2,638,969
2018-07-24 2018-07-20 0.864 3,097,714 -12,000 1.65% 2,676,425
2018-07-20 2018-07-18 0.840 3,109,714 +150,000 1.65% 2,612,160
2018-07-17 2018-07-13 0.828 2,959,714 +6,750 1.57% 2,450,643
2018-07-12 2018-07-10 0.840 2,952,964 +16,500 1.57% 2,480,490
2018-07-11 2018-07-09 0.852 2,936,464 -750 1.56% 2,501,867
2018-07-10 2018-07-06 0.828 2,937,214 -3,000 1.56% 2,432,013
2018-07-09 2018-07-05 0.852 2,940,214 -4,500 1.56% 2,505,062
2018-07-06 2018-07-04 0.852 2,944,714 +1,500 1.57% 2,508,896
2018-07-05 2018-07-03 0.864 2,943,214 +20,250 1.57% 2,542,937
2018-07-04 2018-06-29 0.900 2,922,964 -6,750 1.55% 2,630,668
2018-07-03 2018-06-28 0.888 2,929,714 -3,750 1.56% 2,601,586
2018-06-29 2018-06-27 0.912 2,933,464 +8,250 1.56% 2,675,319
2018-06-28 2018-06-26 0.936 2,925,214 +12,750 1.56% 2,738,000
2018-06-27 2018-06-25 0.936 2,912,464 +3,750 1.55% 2,726,066
2018-06-26 2018-06-22 0.948 2,908,714 +78,542 1.55% 2,757,461
2018-06-25 2018-06-21 0.936 2,830,172 -3,000 1.51% 2,649,041
2018-06-21 2018-06-19 0.924 2,833,172 +11,250 1.51% 2,617,851
2018-06-20 2018-06-15 1.032 2,821,922 +39,000 1.50% 2,912,224
2018-06-19 2018-06-14 0.972 2,782,922 +8,250 1.48% 2,705,000
2018-06-15 2018-06-13 0.984 2,774,672 +6,750 1.48% 2,730,277
2018-06-14 2018-06-12 0.984 2,767,922 -750 1.47% 2,723,635
2018-06-13 2018-06-11 0.984 2,768,672 -2,250 1.47% 2,724,373
2018-06-12 2018-06-08 0.984 2,770,922 +11,250 1.47% 2,726,587
2018-06-11 2018-06-07 1.008 2,759,672 -3,000 1.47% 2,781,749
2018-06-08 2018-06-06 1.008 2,762,672 -750 1.47% 2,784,773
2018-06-07 2018-06-05 0.996 2,763,422 -20,250 1.47% 2,752,368
2018-06-06 2018-06-04 1.020 2,783,672 +9,000 1.48% 2,839,345
2018-06-01 2018-05-30 0.948 2,774,672 +3,000 1.48% 2,630,389
2018-05-31 2018-05-29 0.960 2,771,672 +3,750 1.47% 2,660,805
2018-05-30 2018-05-28 0.984 2,767,922 -3,000 1.47% 2,723,635
2018-05-29 2018-05-25 0.984 2,770,922 -130,500 1.47% 2,726,587
2018-05-28 2018-05-24 0.996 2,901,422 -42,000 1.54% 2,889,816
2018-05-24 2018-05-21 1.020 2,943,422 -750 1.57% 3,002,290
2018-05-23 2018-05-18 1.008 2,944,172 +750 1.57% 2,967,725
2018-05-21 2018-05-17 1.020 2,943,422 +750 1.57% 3,002,290
2018-05-18 2018-05-16 1.032 2,942,672 +72,000 1.57% 3,036,838
2018-05-17 2018-05-15 1.044 2,870,672 -8,250 1.53% 2,996,982
2018-05-16 2018-05-14 1.032 2,878,922 +82,500 1.53% 2,971,048
2018-05-14 2018-05-10 0.972 2,796,422 -1,500 1.49% 2,718,122
2018-05-11 2018-05-09 0.960 2,797,922 +16,500 1.49% 2,686,005
2018-05-10 2018-05-08 0.984 2,781,422 -7,500 1.48% 2,736,919
2018-05-07 2018-05-03 0.948 2,788,922 -153,000 1.48% 2,643,898
2018-05-04 2018-05-02 0.996 2,941,922 -12,750 1.56% 2,930,154
2018-05-02 2018-04-27 0.936 2,954,672 -132,000 1.57% 2,765,573
2018-04-30 2018-04-26 0.948 3,086,672 +1,500 1.64% 2,926,165
2018-04-26 2018-04-24 0.972 3,085,172 -3,750 1.64% 2,998,787
2018-04-25 2018-04-23 0.924 3,088,922 -71,250 1.64% 2,854,164
2018-04-24 2018-04-20 0.972 3,160,172 -26,250 1.68% 3,071,687
2018-04-23 2018-04-19 1.008 3,186,422 -6,750 1.69% 3,211,913
2018-04-20 2018-04-18 0.924 3,193,172 -18,750 1.70% 2,950,491
2018-04-19 2018-04-17 0.948 3,211,922 +9,750 1.71% 3,044,902
2018-04-18 2018-04-16 0.948 3,202,172 +35,250 1.70% 3,035,659
2018-04-17 2018-04-13 0.984 3,166,922 +750 1.68% 3,116,251
2018-04-16 2018-04-12 0.984 3,166,172 +3,750 1.68% 3,115,513
2018-04-13 2018-04-11 0.996 3,162,422 +20,250 1.68% 3,149,772
2018-04-12 2018-04-10 1.020 3,142,172 +10,500 1.67% 3,205,015
2018-04-11 2018-04-09 1.056 3,131,672 -8,250 1.67% 3,307,046
2018-04-10 2018-04-06 1.068 3,139,922 +34,500 1.67% 3,353,437
2018-04-06 2018-04-03 1.104 3,105,422 -6,000 1.65% 3,428,386
2018-04-04 2018-03-29 1.092 3,111,422 +750 1.65% 3,397,673
2018-04-03 2018-03-28 1.128 3,110,672 +750 1.65% 3,508,838
2018-03-29 2018-03-27 1.128 3,109,922 +1,500 1.65% 3,507,992
2018-03-28 2018-03-26 1.140 3,108,422 +3,000 1.65% 3,543,601
2018-03-27 2018-03-23 1.140 3,105,422 -21,000 1.65% 3,540,181
2018-03-26 2018-03-22 1.152 3,126,422 +8,250 1.66% 3,601,638
2018-03-23 2018-03-21 1.164 3,118,172 -28,500 1.66% 3,629,552
2018-03-22 2018-03-20 1.188 3,146,672 +9,000 1.67% 3,738,246
2018-03-21 2018-03-19 1.224 3,137,672 -1,500 1.67% 3,840,511
2018-03-19 2018-03-15 1.212 3,139,172 -6,750 1.67% 3,804,676
2018-03-16 2018-03-14 1.188 3,145,922 +1,500 1.67% 3,737,355
2018-03-15 2018-03-13 1.224 3,144,422 +6,750 1.67% 3,848,773
2018-03-14 2018-03-12 1.260 3,137,672 +25,500 1.67% 3,953,467
2018-03-13 2018-03-09 1.104 3,112,172 -4,542 1.66% 3,435,838
2018-03-12 2018-03-08 1.140 3,116,714 +750 1.66% 3,553,054
2018-03-08 2018-03-06 1.140 3,115,964 -750 1.66% 3,552,199
2018-03-07 2018-03-05 1.128 3,116,714 +22,500 1.66% 3,515,653
2018-03-05 2018-03-01 1.176 3,094,214 -209,250 1.65% 3,638,796
2018-03-02 2018-02-28 1.176 3,303,464 -21,750 1.76% 3,884,874
2018-03-01 2018-02-27 1.200 3,325,214 -3,750 1.77% 3,990,257
2018-02-28 2018-02-26 1.212 3,328,964 -6,000 1.77% 4,034,704
2018-02-27 2018-02-23 1.164 3,334,964 +3,750 1.77% 3,881,898
2018-02-26 2018-02-22 1.164 3,331,214 +3,750 1.77% 3,877,533
2018-02-23 2018-02-21 1.224 3,327,464 -1,500 1.77% 4,072,816
2018-02-21 2018-02-15 1.164 3,328,964 +13,500 1.77% 3,874,914
2018-02-20 2018-02-13 1.164 3,315,464 +6,000 1.76% 3,859,200
2018-02-13 2018-02-09 1.116 3,309,464 -57,000 1.76% 3,693,362
2018-02-12 2018-02-08 1.164 3,366,464 +40,500 1.79% 3,918,564
2018-02-09 2018-02-07 1.164 3,325,964 +61,500 1.77% 3,871,422
2018-02-08 2018-02-06 1.128 3,264,464 -42,750 1.74% 3,682,315
2018-02-07 2018-02-05 1.236 3,307,214 -750 1.76% 4,087,717
2018-02-06 2018-02-02 1.272 3,307,964 -5,250 1.76% 4,207,730
2018-02-05 2018-02-01 1.272 3,313,214 +10,500 1.76% 4,214,408
2018-02-02 2018-01-31 1.284 3,302,714 +5,250 1.76% 4,240,685
2018-02-01 2018-01-30 1.320 3,297,464 +100,500 1.75% 4,352,652
2018-01-31 2018-01-29 1.260 3,196,964 +750 1.70% 4,028,175
2018-01-30 2018-01-26 1.272 3,196,214 -979 1.70% 4,065,584
2018-01-29 2018-01-25 1.260 3,197,193 -12,750 1.70% 4,028,463
2018-01-26 2018-01-24 1.296 3,209,943 +168,979 1.71% 4,160,086
2018-01-25 2018-01-23 1.320 3,040,964 +12,000 1.62% 4,014,072
2018-01-24 2018-01-22 1.332 3,028,964 +27,750 1.61% 4,034,580
2018-01-23 2018-01-19 1.332 3,001,214 -4,500 1.60% 3,997,617
2018-01-22 2018-01-18 1.368 3,005,714 +9,750 1.60% 4,111,817
2018-01-19 2018-01-17 1.368 2,995,964 +86,250 1.59% 4,098,479
2018-01-18 2018-01-16 1.416 2,909,714 -10,500 1.55% 4,120,155
2018-01-17 2018-01-15 1.428 2,920,214 +750 1.55% 4,170,066
2018-01-16 2018-01-12 1.440 2,919,464 +15,000 1.55% 4,204,028
2018-01-15 2018-01-11 1.440 2,904,464 +85,500 1.54% 4,182,428
2018-01-12 2018-01-10 1.476 2,818,964 -58,500 1.50% 4,160,791
2018-01-11 2018-01-09 1.464 2,877,464 +49,500 1.53% 4,212,607
2018-01-10 2018-01-08 1.296 2,827,964 +48,000 1.50% 3,665,041
2018-01-09 2018-01-05 1.368 2,779,964 +40,500 1.48% 3,802,991
2018-01-08 2018-01-04 1.488 2,739,464 -98,250 1.46% 4,076,322
2018-01-05 2018-01-03 1.224 2,837,714 -3,000 1.51% 3,473,362
2018-01-04 2018-01-02 1.212 2,840,714 -3,000 1.51% 3,442,945
2018-01-03 2017-12-29 1.248 2,843,714 +69,000 1.51% 3,548,955
2018-01-02 2017-12-28 1.140 2,774,714 -6,750 1.48% 3,163,174
2017-12-29 2017-12-27 1.128 2,781,464 +3,000 1.48% 3,137,491
2017-12-28 2017-12-22 1.164 2,778,464 +18,750 1.48% 3,234,132
2017-12-27 2017-12-21 1.224 2,759,714 -750 1.47% 3,377,890
2017-12-22 2017-12-20 1.236 2,760,464 +1,500 1.47% 3,411,934
2017-12-21 2017-12-19 1.236 2,758,964 -24,750 1.47% 3,410,080
2017-12-20 2017-12-18 1.164 2,783,714 +13,500 1.48% 3,240,243
2017-12-19 2017-12-15 1.152 2,770,214 +41,250 1.47% 3,191,287
2017-12-18 2017-12-14 1.140 2,728,964 -21,000 1.45% 3,111,019
2017-12-15 2017-12-13 1.116 2,749,964 +52,500 1.46% 3,068,960
2017-12-14 2017-12-12 1.164 2,697,464 -7,500 1.43% 3,139,848
2017-12-13 2017-12-11 1.176 2,704,964 -15,000 1.44% 3,181,038
2017-12-12 2017-12-08 1.236 2,719,964 -6,750 1.45% 3,361,876
2017-12-11 2017-12-07 1.296 2,726,714 -18,000 1.45% 3,533,821
2017-12-08 2017-12-06 1.308 2,744,714 -23,250 1.46% 3,590,086
2017-12-07 2017-12-05 1.320 2,767,964 -12,750 1.47% 3,653,712
2017-12-06 2017-12-04 1.320 2,780,714 +18,000 1.48% 3,670,542
2017-12-05 2017-12-01 1.380 2,762,714 -60,000 1.47% 3,812,545
2017-12-04 2017-11-30 1.368 2,822,714 +11,250 1.50% 3,861,473
2017-12-01 2017-11-29 1.404 2,811,464 -84,750 1.50% 3,947,295
2017-11-30 2017-11-28 1.404 2,896,214 -27,000 1.54% 4,066,284
2017-11-29 2017-11-27 1.392 2,923,214 +30,750 1.55% 4,069,114
2017-11-28 2017-11-24 1.428 2,892,464 -56,250 1.54% 4,130,439
2017-11-27 2017-11-23 1.428 2,948,714 -2,250 1.57% 4,210,764
2017-11-24 2017-11-22 1.428 2,950,964 +18,750 1.57% 4,213,977
2017-11-23 2017-11-21 1.416 2,932,214 +21,000 1.56% 4,152,015
2017-11-22 2017-11-20 1.428 2,911,214 +12,000 1.55% 4,157,214
2017-11-21 2017-11-17 1.476 2,899,214 -16,500 1.54% 4,279,240
2017-11-20 2017-11-16 1.476 2,915,714 -8,250 1.55% 4,303,594
2017-11-17 2017-11-15 1.464 2,923,964 +7,500 1.56% 4,280,683
2017-11-16 2017-11-14 1.464 2,916,464 -9,000 1.55% 4,269,703
2017-11-15 2017-11-13 1.500 2,925,464 -21,000 1.56% 4,388,196
2017-11-14 2017-11-10 1.512 2,946,464 +12,750 1.57% 4,455,054
2017-11-13 2017-11-09 1.560 2,933,714 -4,500 1.56% 4,576,594
2017-11-10 2017-11-08 1.476 2,938,214 -750 1.56% 4,336,804
2017-11-09 2017-11-07 1.488 2,938,964 -27,000 1.56% 4,373,178
2017-11-08 2017-11-06 1.488 2,965,964 +5,250 1.58% 4,413,354
2017-11-07 2017-11-03 1.500 2,960,714 -45,000 1.57% 4,441,071
2017-11-06 2017-11-02 1.512 3,005,714 -29,250 1.60% 4,544,640
2017-11-03 2017-11-01 1.524 3,034,964 +14,250 1.61% 4,625,285
2017-11-02 2017-10-31 1.524 3,020,714 +6,750 1.61% 4,603,568
2017-11-01 2017-10-30 1.524 3,013,964 -73,500 1.60% 4,593,281
2017-10-31 2017-10-27 1.536 3,087,464 +10,500 1.64% 4,742,345
2017-10-30 2017-10-26 1.548 3,076,964 -3,750 1.64% 4,763,140
2017-10-27 2017-10-25 1.560 3,080,714 -1,500 1.64% 4,805,914
2017-10-26 2017-10-24 1.548 3,082,214 +12,000 1.64% 4,771,267
2017-10-25 2017-10-23 1.560 3,070,214 +20,250 1.63% 4,789,534
2017-10-24 2017-10-20 1.572 3,049,964 +35,250 1.62% 4,794,543
2017-10-23 2017-10-19 1.572 3,014,714 -9,000 1.60% 4,739,130
2017-10-20 2017-10-18 1.596 3,023,714 -102,750 1.61% 4,825,848
2017-10-19 2017-10-17 1.584 3,126,464 +10,500 1.66% 4,952,319
2017-10-18 2017-10-16 1.596 3,115,964 -24,750 1.66% 4,973,079
2017-10-17 2017-10-13 1.632 3,140,714 -4,500 1.67% 5,125,645
2017-10-16 2017-10-12 1.644 3,145,214 -17,250 1.67% 5,170,732
2017-10-13 2017-10-11 1.608 3,162,464 -15,000 1.68% 5,085,242
2017-10-12 2017-10-10 1.644 3,177,464 +51,750 1.69% 5,223,751
2017-10-11 2017-10-09 1.692 3,125,714 -92,250 1.66% 5,288,708
2017-10-10 2017-10-06 1.488 3,217,964 +17,250 1.71% 4,788,330
2017-10-09 2017-10-04 1.476 3,200,714 +12,000 1.70% 4,724,254
2017-10-06 2017-10-03 1.476 3,188,714 +15,750 1.70% 4,706,542
2017-10-04 2017-09-29 1.488 3,172,964 +165,750 1.69% 4,721,370
2017-10-03 2017-09-28 1.488 3,007,214 -1,500 1.60% 4,474,734
2017-09-29 2017-09-27 1.488 3,008,714 -5,250 1.60% 4,476,966
2017-09-28 2017-09-26 1.488 3,013,964 -85,500 1.60% 4,484,778
2017-09-27 2017-09-25 1.428 3,099,464 +53,250 1.65% 4,426,035
2017-09-26 2017-09-22 1.500 3,046,214 -20,250 1.62% 4,569,321
2017-09-25 2017-09-21 1.584 3,066,464 -2,250 1.63% 4,857,279
2017-09-22 2017-09-20 1.620 3,068,714 +3,750 1.63% 4,971,317
2017-09-21 2017-09-19 1.644 3,064,964 -15,750 1.63% 5,038,801
2017-09-20 2017-09-18 1.632 3,080,714 +21,750 1.64% 5,027,725
2017-09-19 2017-09-15 1.632 3,058,964 -21,000 1.63% 4,992,229
2017-09-18 2017-09-14 1.656 3,079,964 -17,250 1.64% 5,100,420
2017-09-15 2017-09-13 1.620 3,097,214 +2,250 1.65% 5,017,487
2017-09-14 2017-09-12 1.620 3,094,964 -6,750 1.65% 5,013,842
2017-09-13 2017-09-11 1.644 3,101,714 +18,750 1.65% 5,099,218
2017-09-12 2017-09-08 1.620 3,082,964 -11,250 1.64% 4,994,402
2017-09-11 2017-09-07 1.620 3,094,214 +43,500 1.65% 5,012,627
2017-09-08 2017-09-06 1.740 3,050,714 -12,000 1.62% 5,308,242
2017-09-07 2017-09-05 1.764 3,062,714 -13,500 1.63% 5,402,627
2017-09-06 2017-09-04 1.668 3,076,214 +27,000 1.64% 5,131,125
2017-09-05 2017-09-01 1.644 3,049,214 -96,750 1.62% 5,012,908
2017-09-04 2017-08-31 1.392 3,145,964 +750 1.67% 4,379,182
2017-09-01 2017-08-30 1.404 3,145,214 -24,750 1.67% 4,415,880
2017-08-31 2017-08-29 1.416 3,169,964 -7,500 1.69% 4,488,669
2017-08-30 2017-08-28 1.440 3,177,464 -84,750 1.69% 4,575,548
2017-08-29 2017-08-25 1.332 3,262,214 +42,000 1.74% 4,345,269
2017-08-28 2017-08-24 1.356 3,220,214 +45,750 1.71% 4,366,610
2017-08-25 2017-08-22 1.368 3,174,464 +66,750 1.69% 4,342,667
2017-08-24 2017-08-21 1.392 3,107,714 -17,250 1.65% 4,325,938
2017-08-22 2017-08-18 1.416 3,124,964 +3,750 1.66% 4,424,949
2017-08-21 2017-08-17 1.416 3,121,214 -2,250 1.66% 4,419,639
2017-08-18 2017-08-16 1.452 3,123,464 +3,000 1.66% 4,535,270
2017-08-17 2017-08-15 1.488 3,120,464 -750 1.66% 4,643,250
2017-08-16 2017-08-14 1.524 3,121,214 -5,250 1.66% 4,756,730
2017-08-15 2017-08-11 1.440 3,126,464 -2,250 1.66% 4,502,108
2017-08-14 2017-08-10 1.536 3,128,714 -12,750 1.66% 4,805,705
2017-08-11 2017-08-09 1.620 3,141,464 +61,500 1.67% 5,089,172
2017-08-10 2017-08-08 1.656 3,079,964 +54,750 1.64% 5,100,420
2017-08-09 2017-08-07 1.680 3,025,214 -3,062 1.61% 5,082,360
2017-08-08 2017-08-04 1.728 3,028,276 +74,250 1.61% 5,232,861
2017-08-07 2017-08-03 1.776 2,954,026 -61,563 1.57% 5,246,350
2017-08-04 2017-08-02 1.788 3,015,589 -45,750 1.60% 5,391,873
2017-08-03 2017-08-01 1.716 3,061,339 +38,250 1.63% 5,253,258
2017-08-02 2017-07-31 1.788 3,023,089 +16,500 1.61% 5,405,283
2017-08-01 2017-07-28 1.824 3,006,589 -14,250 1.60% 5,484,018
2017-07-31 2017-07-27 1.908 3,020,839 +33,750 1.61% 5,763,761
2017-07-28 2017-07-26 1.848 2,987,089 -264,750 1.59% 5,520,140
2017-07-27 2017-07-25 1.800 3,251,839 +16,500 1.73% 5,853,310
2017-07-26 2017-07-24 1.740 3,235,339 +38,250 1.72% 5,629,490
2017-07-25 2017-07-21 1.788 3,197,089 +186,750 1.70% 5,716,395
2017-07-24 2017-07-20 1.884 3,010,339 -229,500 1.60% 5,671,479
2017-07-21 2017-07-19 1.668 3,239,839 -14,250 1.72% 5,404,051
2017-07-20 2017-07-18 1.812 3,254,089 +214,500 1.73% 5,896,409
2017-07-19 2017-07-17 1.980 3,039,589 +300,750 1.62% 6,018,386
2017-07-18 2017-07-14 2.544 2,738,839 +96,000 1.46% 6,967,606
2017-07-17 2017-07-13 2.412 2,642,839 +451,500 1.41% 6,374,528
2017-07-14 2017-07-12 2.640 2,191,339 +113,250 1.17% 5,785,135
2017-07-13 2017-07-11 2.940 2,078,089 +8,250 1.11% 6,109,582
2017-07-12 2017-07-10 2.988 2,069,839 -26,250 1.10% 6,184,679
2017-07-11 2017-07-07 2.832 2,096,089 +80,250 1.11% 5,936,124
2017-07-10 2017-07-06 2.784 2,015,839 +3,000 1.07% 5,612,096
2017-07-07 2017-07-05 2.760 2,012,839 +16,500 1.07% 5,555,436
2017-07-06 2017-07-04 2.712 1,996,339 -108,000 1.06% 5,414,071
2017-07-05 2017-07-03 2.652 2,104,339 +88,500 1.12% 5,580,707
2017-07-04 2017-06-30 2.820 2,015,839 +75,000 1.07% 5,684,666
2017-07-03 2017-06-29 2.904 1,940,839 +8,250 1.03% 5,636,196
2017-06-30 2017-06-28 2.640 1,932,589 +647,146 1.03% 5,102,035
2017-06-29 2017-06-27 3.420 1,285,443 +976,500 0.68% 4,396,215
2017-06-28 2017-06-26 7.920 308,943 -1,250,000 0.16% 2,446,829
2017-06-22 2017-06-20 7.800 1,558,943 +1,250,000 0.83% 12,159,755
2017-06-21 2017-06-19 7.560 308,943 -5,250 0.16% 2,335,609
2017-06-20 2017-06-16 7.680 314,193 -5,250 0.17% 2,413,002
2017-06-19 2017-06-15 7.680 319,443 +1,500 0.17% 2,453,322
2017-06-16 2017-06-14 7.560 317,943 -14,000 0.17% 2,403,649
2017-06-08 2017-06-06 8.040 331,943 -750 0.18% 2,668,822
2017-06-07 2017-06-05 7.440 332,693 +12,000 0.18% 2,475,236
2017-06-02 2017-05-31 8.040 320,693 +6,000 0.17% 2,578,372
2017-05-31 2017-05-26 8.160 314,693 +3,000 0.17% 2,567,895
2017-05-29 2017-05-25 8.040 311,693 +2,208 0.17% 2,506,012
2017-05-26 2017-05-24 7.920 309,485 -750 0.16% 2,451,121
2017-05-25 2017-05-23 7.680 310,235 +8,584 0.16% 2,382,605
2017-05-24 2017-05-22 7.080 301,651 -12,000 0.16% 2,135,689
2017-05-22 2017-05-18 6.840 313,651 -3,000 0.17% 2,145,373
2017-05-19 2017-05-17 6.840 316,651 -8,250 0.17% 2,165,893
2017-05-15 2017-05-11 6.840 324,901 +750 0.17% 2,222,323
2017-05-09 2017-05-05 6.960 324,151 -834 0.17% 2,256,091
2017-05-05 2017-05-02 6.840 324,985 +750 0.17% 2,222,897
2017-04-27 2017-04-25 6.840 324,235 -2,250 0.17% 2,217,767
2017-04-26 2017-04-24 7.080 326,485 -3,000 0.17% 2,311,514
2017-04-07 2017-04-05 6.360 329,485 +1,500 0.18% 2,095,525
2017-04-06 2017-04-03 6.480 327,985 +1,500 0.17% 2,125,343
2017-04-05 2017-03-31 6.840 326,485 -1,500 0.17% 2,233,157
2017-04-03 2017-03-30 6.720 327,985 -1,500 0.17% 2,204,059
2017-03-29 2017-03-27 6.720 329,485 +1,500 0.18% 2,214,139
2017-03-27 2017-03-23 6.480 327,985 +1,500 0.17% 2,125,343
2017-03-23 2017-03-21 6.480 326,485 +750 0.17% 2,115,623
2017-03-07 2017-03-03 7.200 325,735 -8,250 0.17% 2,345,292
2017-03-06 2017-03-02 7.440 333,985 -3,000 0.18% 2,484,848
2017-03-02 2017-02-28 6.600 336,985 +8,146 0.18% 2,224,101
2017-02-28 2017-02-24 6.480 328,839 +750 0.17% 2,130,877
2017-02-16 2017-02-14 6.480 328,089 +1,500 0.17% 2,126,017
2017-02-15 2017-02-13 6.960 326,589 +3,000 0.17% 2,273,059
2017-02-14 2017-02-10 7.320 323,589 -1,500 0.17% 2,368,671
2017-02-01 2017-01-25 6.600 325,089 +28,500 0.17% 2,145,587
2017-01-18 2017-01-16 6.600 296,589 -1,500 0.16% 1,957,487
2017-01-17 2017-01-13 6.840 298,089 -1,500 0.16% 2,038,929
2017-01-13 2017-01-11 7.200 299,589 -1,500 0.16% 2,157,041
2017-01-12 2017-01-10 6.240 301,089 -4,500 0.16% 1,878,795
2017-01-05 2017-01-03 5.580 305,589 -15,000 0.16% 1,705,187
2016-12-21 2016-12-19 5.640 320,589 -7,500 0.17% 1,808,122
2016-12-19 2016-12-15 5.880 328,089 -37,500 0.17% 1,929,163
2016-12-14 2016-12-12 5.820 365,589 +5,250 0.19% 2,127,728
2016-12-13 2016-12-09 6.120 360,339 -750 0.19% 2,205,275
2016-12-12 2016-12-08 6.360 361,089 +9,750 0.19% 2,296,526
2016-11-30 2016-11-28 6.840 351,339 +3,000 0.19% 2,403,159
2016-11-22 2016-11-18 7.080 348,339 -750 0.19% 2,466,240
2016-11-16 2016-11-14 7.200 349,089 -750 0.19% 2,513,441
2016-11-15 2016-11-11 7.800 349,839 -1,167 0.19% 2,728,744
2016-11-11 2016-11-09 6.840 351,006 +6,000 0.19% 2,400,881
2016-11-07 2016-11-03 7.200 345,006 -6,000 0.18% 2,484,043
2016-10-31 2016-10-27 7.560 351,006 +3,000 0.19% 2,653,605
2016-10-28 2016-10-26 7.560 348,006 +750 0.19% 2,630,925
2016-10-26 2016-10-24 7.800 347,256 +3,000 0.18% 2,708,597
2016-10-25 2016-10-20 8.040 344,256 +7,500 0.18% 2,767,818
2016-10-20 2016-10-18 8.280 336,756 -1,500 0.18% 2,788,340
2016-10-12 2016-10-07 9.000 338,256 -9,750 0.18% 3,044,304
2016-10-11 2016-10-06 9.000 348,006 -8,250 0.19% 3,132,054
2016-10-07 2016-10-05 8.880 356,256 -6,000 0.19% 3,163,553
2016-10-04 2016-09-30 8.160 362,256 -1,500 0.19% 2,956,009
2016-10-03 2016-09-29 8.400 363,756 -20,250 0.19% 3,055,550
2016-09-27 2016-09-23 8.040 384,006 +750 0.20% 3,087,408
2016-09-26 2016-09-22 8.040 383,256 +750 0.20% 3,081,378
2016-09-20 2016-09-15 8.160 382,506 +750 0.20% 3,121,249
2016-09-19 2016-09-14 8.160 381,756 +750 0.20% 3,115,129
2016-09-15 2016-09-13 8.160 381,006 -9,750 0.20% 3,109,009
2016-09-14 2016-09-12 8.280 390,756 +750 0.21% 3,235,460
2016-09-12 2016-09-08 8.760 390,006 -750 0.21% 3,416,453
2016-09-09 2016-09-07 8.280 390,756 +1,500 0.21% 3,235,460
2016-09-07 2016-09-05 8.520 389,256 -4,500 0.21% 3,316,461
2016-09-06 2016-09-02 8.400 393,756 -2,250 0.21% 3,307,550
2016-09-05 2016-09-01 8.280 396,006 -750 0.21% 3,278,930
2016-09-01 2016-08-30 8.400 396,756 -4,500 0.21% 3,332,750
2016-08-23 2016-08-19 8.400 401,256 +750 0.21% 3,370,550
2016-08-22 2016-08-18 8.400 400,506 -750 0.21% 3,364,250
2016-08-19 2016-08-17 8.760 401,256 -750 0.21% 3,515,003
2016-08-18 2016-08-16 8.760 402,006 -3,916 0.21% 3,521,573
2016-08-17 2016-08-15 8.880 405,922 +1,500 0.22% 3,604,587
2016-08-16 2016-08-12 9.480 404,422 -7,917 0.22% 3,833,921
2016-08-15 2016-08-11 9.480 412,339 -3,750 0.22% 3,908,974
2016-08-12 2016-08-10 9.240 416,089 +3,000 0.22% 3,844,662
2016-08-11 2016-08-09 9.480 413,089 -17,250 0.22% 3,916,084
2016-08-10 2016-08-08 9.480 430,339 -4,500 0.23% 4,079,614
2016-08-09 2016-08-05 9.480 434,839 +7,500 0.23% 4,122,274
2016-08-05 2016-08-03 9.600 427,339 -13,917 0.23% 4,102,454
2016-08-04 2016-08-01 8.640 441,256 -750 0.23% 3,812,452
2016-08-03 2016-07-29 8.400 442,006 -3,958 0.24% 3,712,850
2016-08-01 2016-07-28 8.760 445,964 -130,604 0.24% 3,906,645
2016-07-29 2016-07-27 8.640 576,568 -9,000 0.31% 4,981,548
2016-07-28 2016-07-26 8.640 585,568 -7,752 0.31% 5,059,308
2016-07-25 2016-07-21 7.800 593,320 -3,750 0.32% 4,627,896
2016-07-22 2016-07-20 7.680 597,070 -15,750 0.32% 4,585,498
2016-07-21 2016-07-19 6.720 612,820 +2,250 0.33% 4,118,150
2016-07-20 2016-07-18 6.720 610,570 -38,250 0.32% 4,103,030
2016-07-19 2016-07-15 6.840 648,820 +750 0.35% 4,437,929
2016-07-18 2016-07-14 6.840 648,070 +3,000 0.34% 4,432,799
2016-07-15 2016-07-13 6.960 645,070 -2,250 0.34% 4,489,687
2016-07-14 2016-07-12 7.080 647,320 +4,500 0.34% 4,583,026
2016-07-13 2016-07-11 6.720 642,820 +750 0.34% 4,319,750
2016-07-12 2016-07-08 6.720 642,070 -750 0.34% 4,314,710
2016-07-11 2016-07-07 6.840 642,820 +1,500 0.34% 4,396,889
2016-07-08 2016-07-06 6.840 641,320 +3,750 0.34% 4,386,629
2016-07-06 2016-07-04 7.200 637,570 -1,500 0.34% 4,590,504
2016-07-05 2016-06-30 7.440 639,070 -3,000 0.34% 4,754,681
2016-07-04 2016-06-29 6.960 642,070 +2,250 0.34% 4,468,807
2016-06-30 2016-06-28 7.080 639,820 -7,500 0.34% 4,529,926
2016-06-28 2016-06-24 7.200 647,320 +1,292 0.34% 4,660,704
2016-06-24 2016-06-22 7.560 646,028 -2,250 0.34% 4,883,972
2016-06-23 2016-06-21 7.680 648,278 -1,500 0.34% 4,978,775
2016-06-22 2016-06-20 7.680 649,778 +250 0.35% 4,990,295
2016-06-21 2016-06-17 7.560 649,528 -7,500 0.35% 4,910,432
2016-06-20 2016-06-16 7.560 657,028 -750 0.35% 4,967,132
2016-06-16 2016-06-14 7.560 657,778 +750 0.35% 4,972,802
2016-06-15 2016-06-13 7.320 657,028 +7,500 0.35% 4,809,445
2016-06-14 2016-06-10 7.800 649,528 +3,750 0.35% 5,066,318
2016-06-13 2016-06-08 8.400 645,778 +2,996 0.34% 5,424,535
2016-06-10 2016-06-07 8.280 642,782 +6,750 0.34% 5,322,235
2016-06-07 2016-06-03 8.280 636,032 +2,250 0.34% 5,266,345
2016-06-06 2016-06-02 8.400 633,782 +4,750 0.34% 5,323,769
2016-06-03 2016-06-01 8.760 629,032 +17,250 0.33% 5,510,320
2016-06-01 2016-05-30 8.760 611,782 +2,250 0.33% 5,359,210
2016-05-31 2016-05-27 9.000 609,532 -11,250 0.32% 5,485,788
2016-05-27 2016-05-25 8.520 620,782 -4,417 0.33% 5,289,063
2016-05-26 2016-05-24 7.680 625,199 -12,000 0.33% 4,801,528
2016-05-24 2016-05-20 7.800 637,199 -750 0.34% 4,970,152
2016-05-23 2016-05-19 7.800 637,949 +3,000 0.34% 4,976,002
2016-05-20 2016-05-18 8.040 634,949 +11,833 0.34% 5,104,990
2016-05-19 2016-05-17 8.160 623,116 -27,750 0.33% 5,084,627
2016-05-17 2016-05-13 7.200 650,866 -3,000 0.35% 4,686,235
2016-05-16 2016-05-12 7.080 653,866 -3,750 0.35% 4,629,371
2016-05-13 2016-05-11 6.840 657,616 +3,000 0.35% 4,498,093
2016-05-12 2016-05-10 7.200 654,616 -11,250 0.35% 4,713,235
2016-05-11 2016-05-09 6.600 665,866 +4,500 0.35% 4,394,716
2016-05-10 2016-05-06 6.600 661,366 -4,500 0.35% 4,365,016
2016-05-09 2016-05-05 6.720 665,866 -1,500 0.35% 4,474,620
2016-05-06 2016-05-04 6.720 667,366 +11,500 0.35% 4,484,700
2016-05-04 2016-04-29 7.200 655,866 +3,750 0.35% 4,722,235
2016-05-03 2016-04-28 7.080 652,116 +13,500 0.35% 4,616,981
2016-04-29 2016-04-27 7.320 638,616 -39,750 0.34% 4,674,669
2016-04-27 2016-04-25 7.080 678,366 +9,750 0.36% 4,802,831
2016-04-26 2016-04-22 7.200 668,616 -27,000 0.36% 4,814,035
2016-04-22 2016-04-20 7.560 695,616 -136,500 0.37% 5,258,857
2016-04-21 2016-04-19 7.560 832,116 -45,291 0.44% 6,290,797
2016-04-20 2016-04-18 7.680 877,407 -81,750 0.47% 6,738,486
2016-04-19 2016-04-15 6.960 959,157 +13,500 0.51% 6,675,733
2016-04-18 2016-04-14 7.200 945,657 -49,667 0.50% 6,808,730
2016-04-15 2016-04-13 7.200 995,324 +86,500 0.53% 7,166,333
2016-04-14 2016-04-12 6.240 908,824 -55,500 0.48% 5,671,062
2016-04-13 2016-04-11 4.800 964,324 -9,000 0.51% 4,628,755
2016-04-12 2016-04-08 4.680 973,324 +18,000 0.52% 4,555,156
2016-04-11 2016-04-07 4.740 955,324 +83,250 0.51% 4,528,236
2016-04-08 2016-04-06 4.500 872,074 -18,646 0.46% 3,924,333
2016-04-07 2016-04-05 5.640 890,720 +30,000 0.47% 5,023,661
2016-04-06 2016-04-01 7.560 860,720 +422,250 0.75% 6,507,043
2016-04-05 2016-03-31 6.960 438,470 -8,500 2.29% 3,051,751
2016-04-01 2016-03-30 5.700 446,970 -5,041 2.33% 2,547,729
2016-03-31 2016-03-29 5.940 452,011 -66,309 2.36% 2,684,945
2016-03-30 2016-03-24 4.560 518,320 -750 2.70% 2,363,539
2016-03-29 2016-03-23 4.440 519,070 +1,500 2.71% 2,304,671
2016-03-24 2016-03-22 4.380 517,570 -2,416 2.70% 2,266,957
2016-03-23 2016-03-21 4.020 519,986 +3,000 2.71% 2,090,344
2016-03-22 2016-03-18 4.140 516,986 +2,250 2.69% 2,140,322
2016-03-21 2016-03-17 4.260 514,736 +4,500 2.68% 2,192,775
2016-03-17 2016-03-15 4.260 510,236 +3,500 2.66% 2,173,605
2016-03-16 2016-03-14 4.500 506,736 -459 2.64% 2,280,312
2016-03-15 2016-03-11 4.440 507,195 +9,167 2.64% 2,251,946
2016-03-14 2016-03-10 4.620 498,028 +4,729 2.60% 2,300,889
2016-03-11 2016-03-09 4.560 493,299 +4,896 2.57% 2,249,443
2016-03-09 2016-03-07 4.260 488,403 +667 2.55% 2,080,597
2016-03-08 2016-03-04 4.260 487,736 +3,541 2.54% 2,077,755
2016-03-07 2016-03-03 4.380 484,195 -6,271 2.52% 2,120,774
2016-03-04 2016-03-02 4.440 490,466 -1,125 2.56% 2,177,669
2016-03-03 2016-03-01 4.320 491,591 +1,667 2.56% 2,123,673
2016-03-02 2016-02-29 3.980 489,924 -17,042 2.55% 1,949,898
2016-03-01 2016-02-26 4.286 506,966 -93,182 2.64% 2,172,934
2016-02-29 2016-02-25 4.327 600,148 +1,225 2.66% 2,596,825
2016-02-25 2016-02-23 4.490 598,923 -49 2.65% 2,689,318
2016-02-24 2016-02-22 4.572 598,972 +245 2.66% 2,738,439
2016-02-23 2016-02-19 4.694 598,727 +612 2.65% 2,810,639
2016-02-18 2016-02-16 4.776 598,115 +1,544 2.65% 2,856,597
2016-02-17 2016-02-15 4.654 596,571 -25 2.64% 2,776,166
2016-02-16 2016-02-12 4.449 596,596 -8,574 2.64% 2,654,516
2016-02-15 2016-02-11 4.449 605,170 -7,839 2.68% 2,692,665
2016-02-12 2016-02-05 4.449 613,009 -490 2.72% 2,727,544
2016-02-11 2016-02-04 4.531 613,499 -980 2.72% 2,779,811
2016-02-05 2016-02-03 4.490 614,479 -2,450 2.72% 2,759,168
2016-02-03 2016-02-01 4.409 616,929 -1,959 2.73% 2,719,803
2016-02-02 2016-01-29 4.531 618,888 -2,132 2.74% 2,804,229
2016-02-01 2016-01-28 4.531 621,020 -2,474 2.75% 2,813,889
2016-01-28 2016-01-26 4.409 623,494 -563 2.76% 2,748,745
2016-01-27 2016-01-25 4.490 624,057 -245 2.77% 2,802,176
2016-01-26 2016-01-22 4.572 624,302 -980 2.77% 2,854,245
2016-01-25 2016-01-21 4.531 625,282 -4,826 2.77% 2,833,201
2016-01-20 2016-01-18 4.164 630,108 +416 2.79% 2,623,576
2016-01-19 2016-01-15 4.286 629,692 +10,069 2.79% 2,698,957
2016-01-18 2016-01-14 4.654 619,623 +11,636 2.75% 2,883,439
2016-01-15 2016-01-13 5.021 607,987 +22,023 2.70% 3,052,656
2016-01-13 2016-01-11 5.756 585,964 +14,380 2.60% 3,372,628
2016-01-12 2016-01-08 6.572 571,584 +16,536 2.53% 3,756,509
2016-01-11 2016-01-07 9.552 555,048 -2,352 2.46% 5,301,818
2016-01-08 2016-01-06 9.593 557,400 -490 2.47% 5,347,038
2016-01-07 2016-01-05 9.797 557,890 +196 2.47% 5,465,605
2016-01-06 2016-01-04 9.960 557,694 +490 2.47% 5,554,747
2016-01-05 2015-12-31 10.164 557,204 +196 2.47% 5,663,593
2015-12-30 2015-12-28 10.164 557,008 +245 2.47% 5,661,601
2015-12-23 2015-12-21 10.205 556,763 +2,695 2.47% 5,681,838
2015-12-22 2015-12-18 10.164 554,068 +1,715 2.46% 5,631,718
2015-12-21 2015-12-17 10.123 552,353 +220 2.45% 5,591,739
2015-12-18 2015-12-16 10.205 552,133 +49 2.45% 5,634,588
2015-12-15 2015-12-11 10.083 552,084 -980 2.45% 5,566,479
2015-12-14 2015-12-10 10.123 553,064 +7,399 2.45% 5,598,936
2015-12-11 2015-12-09 10.083 545,665 +4,899 2.42% 5,501,758
2015-12-03 2015-12-01 10.083 540,766 +1,788 2.40% 5,452,363
2015-11-24 2015-11-20 11.022 538,978 -245 2.39% 5,940,367
2015-11-23 2015-11-19 10.409 539,223 -5,708 2.39% 5,612,897
2015-11-20 2015-11-18 10.409 544,931 +980 2.42% 5,672,313
2015-11-18 2015-11-16 10.817 543,951 +9,236 2.41% 5,884,155
2015-11-17 2015-11-13 11.226 534,715 -3,552 2.37% 6,002,519
2015-11-16 2015-11-12 11.430 538,267 +3,062 2.39% 6,152,254
2015-11-13 2015-11-11 10.613 535,205 +122 2.37% 5,680,309
2015-11-12 2015-11-10 10.817 535,083 +245 2.37% 5,788,226
2015-11-11 2015-11-09 11.022 534,838 +735 2.37% 5,894,738
2015-11-10 2015-11-06 11.226 534,103 -2,449 2.37% 5,995,649
2015-11-09 2015-11-05 11.022 536,552 +2,449 2.38% 5,913,629
2015-11-05 2015-11-03 10.613 534,103 +2,940 2.37% 5,668,613
2015-11-04 2015-11-02 10.817 531,163 -735 2.35% 5,745,822
2015-11-03 2015-10-30 11.022 531,898 +1,225 2.36% 5,862,334
2015-11-02 2015-10-29 11.226 530,673 +1,225 2.35% 5,957,145
2015-10-30 2015-10-28 11.226 529,448 +2,058 2.35% 5,943,393
2015-10-29 2015-10-27 11.838 527,390 -196 2.34% 6,243,216
2015-10-28 2015-10-26 11.430 527,586 -2,450 2.34% 6,030,173
2015-10-27 2015-10-23 11.430 530,036 +4,066 2.35% 6,058,176
2015-10-23 2015-10-20 11.634 525,970 -1,665 2.33% 6,119,054
2015-10-22 2015-10-19 12.042 527,635 +1,690 2.34% 6,353,808
2015-10-20 2015-10-16 12.246 525,945 -18,373 2.33% 6,440,803
2015-10-16 2015-10-14 10.409 544,318 +2,033 2.41% 5,665,932
2015-10-15 2015-10-13 10.613 542,285 +1,470 2.40% 5,755,451
2015-10-14 2015-10-12 10.817 540,815 +123 2.40% 5,850,232
2015-10-13 2015-10-09 10.817 540,692 +685 2.40% 5,848,901
2015-10-12 2015-10-08 10.817 540,007 +123 2.39% 5,841,491
2015-10-09 2015-10-07 10.817 539,884 -980 2.39% 5,840,161
2015-10-02 2015-09-29 9.389 540,864 +6,124 2.40% 5,078,020
2015-09-25 2015-09-23 9.879 534,740 +6,419 2.37% 5,282,463
2015-09-24 2015-09-22 10.123 528,321 -1,960 2.34% 5,348,451
2015-09-22 2015-09-18 10.123 530,281 -368 2.35% 5,368,293
2015-09-21 2015-09-17 9.919 530,649 +6,125 2.35% 5,263,712
2015-09-16 2015-09-14 10.123 524,524 -1,225 2.33% 5,310,012
2015-09-15 2015-09-11 9.879 525,749 -1,200 2.33% 5,193,645
2015-09-14 2015-09-10 9.593 526,949 +269 2.34% 5,054,927
2015-09-11 2015-09-09 9.593 526,680 -2,940 2.33% 5,052,347
2015-09-10 2015-09-08 8.940 529,620 +1,323 2.35% 4,734,640
2015-08-31 2015-08-27 9.389 528,297 -318 2.34% 4,960,032
2015-08-28 2015-08-26 8.776 528,615 +2,450 2.34% 4,639,342
2015-08-27 2015-08-25 8.817 526,165 +122 2.33% 4,639,318
2015-08-26 2015-08-24 9.103 526,043 +24,130 2.33% 4,788,556
2015-08-24 2015-08-20 9.470 501,913 -8,574 2.22% 4,753,296
2015-08-21 2015-08-19 10.123 510,487 -221 2.26% 5,167,909
2015-08-20 2015-08-18 9.960 510,708 +2,083 2.26% 5,086,756
2015-08-19 2015-08-17 10.042 508,625 +245 2.25% 5,107,534
2015-08-18 2015-08-14 10.409 508,380 +122 2.25% 5,291,845
2015-08-13 2015-08-11 10.613 508,258 -5,879 2.25% 5,394,312
2015-08-12 2015-08-10 10.409 514,137 +12,347 2.28% 5,351,771
2015-08-11 2015-08-07 10.817 501,790 -25,282 2.22% 5,428,081
2015-08-10 2015-08-06 10.123 527,072 -1,151 2.34% 5,335,807
2015-08-07 2015-08-05 10.001 528,223 +8,084 2.34% 5,282,772
2015-08-06 2015-08-04 9.960 520,139 +35,350 2.31% 5,180,691
2015-08-05 2015-08-03 11.226 484,789 +7,790 2.15% 5,442,067
2015-08-04 2015-07-31 12.246 476,999 -980 2.11% 5,841,403
2015-08-03 2015-07-30 12.450 477,979 -735 2.12% 5,950,961
2015-07-31 2015-07-29 12.246 478,714 +16,487 2.12% 5,862,405
2015-07-30 2015-07-28 13.267 462,227 +735 2.05% 6,132,212
2015-07-29 2015-07-27 13.675 461,492 +2,327 2.05% 6,310,844
2015-07-28 2015-07-24 15.104 459,165 -1,225 2.04% 6,935,040
2015-07-27 2015-07-23 14.695 460,390 -2,205 2.04% 6,765,608
2015-07-24 2015-07-22 14.287 462,595 +4,900 2.05% 6,609,178
2015-07-23 2015-07-21 14.899 457,695 -49 2.03% 6,819,421
2015-07-22 2015-07-20 14.899 457,744 -637 2.03% 6,820,151
2015-07-21 2015-07-17 15.104 458,381 -2,548 2.03% 6,923,199
2015-07-20 2015-07-16 14.899 460,929 -1,617 2.04% 6,867,606
2015-07-17 2015-07-15 13.879 462,546 +8,085 2.05% 6,419,664
2015-07-16 2015-07-14 15.308 454,461 -760 2.01% 6,956,749
2015-07-15 2015-07-13 14.695 455,221 -637 2.02% 6,689,648
2015-07-14 2015-07-10 13.063 455,858 +931 2.02% 5,954,674
2015-07-13 2015-07-09 12.654 454,927 -2,229 2.02% 5,756,810
2015-07-10 2015-07-08 9.225 457,156 +563 2.03% 4,217,463
2015-07-09 2015-07-07 11.634 456,593 +2,156 2.02% 5,311,933
2015-07-08 2015-07-06 13.675 454,437 -16,168 2.01% 6,214,368
2015-07-07 2015-07-03 16.124 470,605 -4,459 2.09% 7,588,083
2015-07-06 2015-07-02 17.961 475,064 +613 2.11% 8,532,637
2015-07-03 2015-06-30 17.961 474,451 -1,642 2.10% 8,521,627
2015-07-02 2015-06-29 17.961 476,093 +6,884 2.11% 8,551,119
2015-06-30 2015-06-26 19.186 469,209 +12,543 2.08% 9,002,075
2015-06-29 2015-06-25 19.594 456,666 +10,583 2.02% 8,947,843
2015-06-26 2015-06-24 21.227 446,083 +2,817 1.98% 9,468,855
2015-06-25 2015-06-23 20.818 443,266 +2,695 1.96% 9,228,116
2015-06-24 2015-06-22 21.635 440,571 +13,081 1.95% 9,531,697
2015-06-23 2015-06-19 23.676 427,490 +25 1.90% 10,121,209
2015-06-22 2015-06-18 23.268 427,465 -588 1.89% 9,946,124
2015-06-19 2015-06-17 25.309 428,053 -392 1.90% 10,833,473
2015-06-18 2015-06-16 24.492 428,445 -4,042 1.90% 10,493,607
2015-06-17 2015-06-15 25.717 432,487 -5,512 1.92% 11,122,235
2015-06-16 2015-06-12 23.268 437,999 -1,911 1.94% 10,191,226
2015-06-15 2015-06-11 22.043 439,910 -539 2.34% 9,696,970
2015-06-12 2015-06-10 23.676 440,449 -3,307 2.34% 10,428,025
2015-06-11 2015-06-09 24.084 443,756 +15,237 2.36% 10,687,465
2015-06-10 2015-06-08 27.350 428,519 +26,090 2.28% 11,719,885
2015-06-09 2015-06-05 26.942 402,429 +42,112 2.14% 10,842,056
2015-06-08 2015-06-04 27.350 360,317 +22,170 1.92% 9,854,578
2015-06-05 2015-06-03 28.983 338,147 +7,202 1.80% 9,800,367
2015-06-04 2015-06-02 28.166 330,945 +3,332 1.76% 9,321,448
2015-06-03 2015-06-01 28.166 327,613 +48,725 1.74% 9,227,598
2015-06-02 2015-05-29 26.533 278,888 +27,707 1.48% 7,399,828
2015-06-01 2015-05-28 27.758 251,181 -11,612 1.34% 6,972,269
2015-05-29 2015-05-27 24.084 262,793 -6,051 1.40% 6,329,134
2015-05-28 2015-05-26 22.043 268,844 -11,636 1.43% 5,926,149
2015-05-27 2015-05-22 21.635 280,480 +1,078 1.49% 6,068,149
2015-05-26 2015-05-21 20.818 279,402 +3,944 1.49% 5,816,720
2015-05-22 2015-05-20 20.818 275,458 -9,358 1.47% 5,734,612
2015-05-21 2015-05-19 21.227 284,816 -9,407 1.52% 6,045,694
2015-05-20 2015-05-18 21.227 294,223 +8,133 1.57% 6,245,374
2015-05-19 2015-05-15 20.410 286,090 +25,036 1.52% 5,839,170
2015-05-18 2015-05-14 19.594 261,054 -31,185 1.39% 5,115,052
2015-05-15 2015-05-13 17.145 292,239 -1,372 1.55% 5,010,325
2015-05-14 2015-05-12 17.145 293,611 -6,884 1.56% 5,033,848
2015-05-13 2015-05-11 17.961 300,495 -10,313 1.60% 5,397,198
2015-05-12 2015-05-08 16.941 310,808 +5,267 1.65% 5,265,247
2015-05-11 2015-05-07 16.328 305,541 +5,218 1.63% 4,988,936
2015-05-08 2015-05-06 16.736 300,323 +2,327 1.60% 5,026,329
2015-05-07 2015-05-05 17.349 297,996 +14,748 1.59% 5,169,849
2015-05-06 2015-05-04 18.165 283,248 -3,112 1.51% 5,145,236
2015-05-05 2015-04-30 17.553 286,360 +3,430 1.52% 5,026,426
2015-05-04 2015-04-29 18.165 282,930 +22,758 1.51% 5,139,460
2015-04-30 2015-04-28 17.961 260,172 +10,681 1.38% 4,672,956
2015-04-29 2015-04-27 16.736 249,491 +1,715 1.33% 4,175,584
2015-04-28 2015-04-24 16.532 247,776 +906 1.32% 4,096,309
2015-04-27 2015-04-23 16.328 246,870 +7,644 1.31% 4,030,944
2015-04-24 2015-04-22 16.941 239,226 +6,932 1.27% 4,052,611
2015-04-23 2015-04-21 17.145 232,294 -2,572 1.24% 3,982,591
2015-04-22 2015-04-20 16.328 234,866 -8,574 1.25% 3,834,940
2015-04-21 2015-04-17 16.532 243,440 +3,111 1.29% 4,024,625
2015-04-20 2015-04-16 16.941 240,329 +12,518 1.28% 4,071,297
2015-04-17 2015-04-15 16.124 227,811 -490 1.21% 3,673,248
2015-04-16 2015-04-14 16.328 228,301 +1,470 1.21% 3,727,746
2015-04-15 2015-04-13 16.328 226,831 -14,282 1.21% 3,703,743
2015-04-14 2015-04-10 16.736 241,113 -17,074 1.28% 4,035,366
2015-04-13 2015-04-09 15.104 258,187 +955 1.37% 3,899,551
2015-04-10 2015-04-08 14.491 257,232 -735 1.37% 3,727,621
2015-04-09 2015-04-02 14.491 257,967 -4,410 1.37% 3,738,273
2015-04-08 2015-04-01 15.104 262,377 +7,791 1.40% 3,962,835
2015-04-02 2015-03-31 14.287 254,586 -368 1.35% 3,637,316
2015-03-31 2015-03-27 13.879 254,954 +5,512 1.36% 3,538,500
2015-03-30 2015-03-26 14.083 249,442 +490 1.33% 3,512,911
2015-03-26 2015-03-24 14.491 248,952 +1,715 1.32% 3,607,634
2015-03-25 2015-03-23 14.695 247,237 +490 1.32% 3,633,243
2015-03-24 2015-03-20 14.491 246,747 -3,013 1.31% 3,575,680
2015-03-23 2015-03-19 15.104 249,760 -3,136 1.33% 3,772,273
2015-03-19 2015-03-17 12.858 252,896 +441 1.35% 3,251,853
2015-03-18 2015-03-16 12.858 252,455 -245 1.34% 3,246,183
2015-03-17 2015-03-13 12.654 252,700 +122 1.34% 3,197,757
2015-03-13 2015-03-11 12.654 252,578 -734 1.34% 3,196,213
2015-03-12 2015-03-10 13.063 253,312 +734 1.35% 3,308,904
2015-03-11 2015-03-09 13.471 252,578 -196 1.34% 3,402,420
2015-03-10 2015-03-06 13.675 252,774 -1,812 1.34% 3,456,652
2015-03-09 2015-03-05 12.654 254,586 +490 1.35% 3,221,623
2015-03-06 2015-03-04 12.450 254,096 +147 1.35% 3,163,560
2015-03-04 2015-03-02 12.654 253,949 +269 1.35% 3,213,562
2015-03-03 2015-02-27 12.858 253,680 +1,225 1.35% 3,261,935
2015-02-27 2015-02-25 12.654 252,455 +24 1.34% 3,194,656
2015-02-26 2015-02-24 13.063 252,431 -8 1.34% 3,297,396
2015-02-24 2015-02-18 12.858 252,439 -49 1.34% 3,245,977
2015-02-23 2015-02-16 13.267 252,488 -2,400 1.34% 3,349,674
2015-02-17 2015-02-13 12.654 254,888 -3,381 1.36% 3,225,444
2015-02-16 2015-02-12 12.246 258,269 +2,891 1.37% 3,162,802
2015-02-13 2015-02-11 12.654 255,378 +2,939 1.36% 3,231,645
2015-02-12 2015-02-10 12.858 252,439 +172 1.34% 3,245,977
2015-02-11 2015-02-09 13.063 252,267 -3,087 1.34% 3,295,254
2015-02-06 2015-02-04 13.879 255,354 -1,715 1.36% 3,544,052
2015-02-03 2015-01-30 14.083 257,069 +1,593 1.37% 3,620,323
2015-02-02 2015-01-29 13.471 255,476 -441 1.36% 3,441,458
2015-01-28 2015-01-26 13.063 255,917 +196 1.36% 3,342,932
2015-01-27 2015-01-23 13.267 255,721 +122 1.36% 3,392,565
2015-01-26 2015-01-22 13.063 255,599 -24 1.36% 3,338,778
2015-01-22 2015-01-20 13.063 255,623 +514 1.36% 3,339,092
2015-01-20 2015-01-16 13.471 255,109 +2,572 1.36% 3,436,514
2015-01-19 2015-01-15 13.675 252,537 +294 1.34% 3,453,411
2015-01-16 2015-01-14 13.675 252,243 -2,449 1.34% 3,449,391
2015-01-15 2015-01-13 13.879 254,692 +49 1.35% 3,534,864
2015-01-14 2015-01-12 13.879 254,643 +490 1.35% 3,534,184
2015-01-13 2015-01-09 14.287 254,153 -613 1.35% 3,631,130
2015-01-12 2015-01-08 14.287 254,766 +368 1.36% 3,639,888
2015-01-09 2015-01-07 14.287 254,398 +1,837 1.35% 3,634,630
2015-01-07 2015-01-05 14.287 252,561 +269 1.34% 3,608,384
2015-01-06 2015-01-02 14.287 252,292 -1,469 1.34% 3,604,541
2015-01-05 2014-12-31 13.471 253,761 +734 1.35% 3,418,356
2015-01-02 2014-12-29 13.879 253,027 +368 1.35% 3,511,755
2014-12-30 2014-12-24 13.471 252,659 -1,960 1.34% 3,403,511
2014-12-29 2014-12-22 14.287 254,619 +1,299 1.35% 3,637,787
2014-12-23 2014-12-19 14.287 253,320 -49 1.35% 3,619,228
2014-12-22 2014-12-18 13.879 253,369 +1,224 1.35% 3,516,502
2014-12-19 2014-12-17 14.491 252,145 -980 1.34% 3,653,904
2014-12-17 2014-12-15 14.899 253,125 +2,058 1.35% 3,771,433
2014-12-16 2014-12-12 15.512 251,067 -735 1.34% 3,894,500
2014-12-15 2014-12-11 15.104 251,802 -1,910 1.34% 3,803,114
2014-12-12 2014-12-10 15.308 253,712 -6,590 1.35% 3,883,745
2014-12-11 2014-12-09 15.512 260,302 +7,471 1.38% 4,037,751
2014-12-10 2014-12-08 15.920 252,831 -4,091 1.34% 4,025,070
2014-12-09 2014-12-05 16.736 256,922 +3,406 1.37% 4,299,952
2014-12-08 2014-12-04 17.145 253,516 +5,413 1.35% 4,346,434
2014-12-05 2014-12-03 16.532 248,103 +8,256 1.32% 4,101,715
2014-12-04 2014-12-02 16.532 239,847 -2,940 1.28% 3,965,224
2014-12-03 2014-12-01 15.920 242,787 +662 1.29% 3,865,169
2014-12-02 2014-11-28 16.532 242,125 -12,494 1.29% 4,002,885
2014-12-01 2014-11-27 15.512 254,619 +123 1.35% 3,949,598
2014-11-27 2014-11-25 15.920 254,496 -5,488 1.35% 4,051,576
2014-11-26 2014-11-24 16.328 259,984 +564 1.38% 4,245,072
2014-11-24 2014-11-20 16.124 259,420 -245 1.38% 4,182,915
2014-11-21 2014-11-19 16.328 259,665 -1,225 1.38% 4,239,863
2014-11-20 2014-11-18 15.920 260,890 -1,225 1.39% 4,153,369
2014-11-19 2014-11-17 15.920 262,115 +1,249 1.39% 4,172,871
2014-11-17 2014-11-13 16.124 260,866 -3,013 1.39% 4,206,230
2014-11-14 2014-11-12 16.328 263,879 +123 1.40% 4,308,670
2014-11-13 2014-11-11 16.532 263,756 +8,574 1.40% 4,360,495
2014-11-12 2014-11-10 16.124 255,182 -980 1.36% 4,114,581
2014-11-11 2014-11-07 16.328 256,162 -245 1.36% 4,182,666
2014-11-10 2014-11-06 16.532 256,407 -613 1.36% 4,238,999
2014-11-07 2014-11-05 15.920 257,020 +1,225 1.37% 4,091,758
2014-11-06 2014-11-04 16.124 255,795 -612 1.36% 4,124,465
2014-11-05 2014-11-03 16.328 256,407 -368 1.36% 4,186,666
2014-11-04 2014-10-31 16.328 256,775 +1,005 1.37% 4,192,675
2014-11-03 2014-10-30 16.532 255,770 +833 1.36% 4,228,468
2014-10-31 2014-10-29 17.145 254,937 +15,556 1.36% 4,370,797
2014-10-30 2014-10-28 16.532 239,381 -1,176 1.27% 3,957,520
2014-10-29 2014-10-27 16.124 240,557 -2,450 1.28% 3,878,766
2014-10-28 2014-10-24 16.124 243,007 -368 1.29% 3,918,270
2014-10-24 2014-10-22 16.124 243,375 -563 1.29% 3,924,203
2014-10-23 2014-10-21 16.124 243,938 -5,071 1.30% 3,933,281
2014-10-22 2014-10-20 16.124 249,009 +735 1.32% 4,015,047
2014-10-21 2014-10-17 16.532 248,274 -3,871 1.32% 4,104,542
2014-10-20 2014-10-16 16.532 252,145 -245 1.34% 4,168,539
2014-10-17 2014-10-15 16.736 252,390 +3,161 1.34% 4,224,103
2014-10-16 2014-10-14 17.553 249,229 +12,126 1.33% 4,374,672
2014-10-15 2014-10-13 16.328 237,103 +686 1.26% 3,871,466
2014-10-14 2014-10-10 16.532 236,417 +5,144 1.26% 3,908,519
2014-10-13 2014-10-09 16.941 231,273 -3,576 1.23% 3,917,883
2014-10-10 2014-10-08 17.145 234,849 -5,169 1.25% 4,026,396
2014-10-09 2014-10-07 16.124 240,018 -2,450 1.28% 3,870,075
2014-10-08 2014-10-06 15.920 242,468 -7,717 1.29% 3,860,091
2014-10-07 2014-10-03 15.716 250,185 -28,619 1.33% 3,931,882
2014-10-06 2014-09-30 15.104 278,804 -5,953 1.48% 4,210,941
2014-10-03 2014-09-29 15.512 284,757 +808 1.51% 4,417,092
2014-09-30 2014-09-26 16.941 283,949 +3,063 1.51% 4,810,242
2014-09-29 2014-09-25 17.553 280,886 +21,974 1.49% 4,930,342
2014-09-26 2014-09-24 18.982 258,912 -2,474 1.38% 4,914,548
2014-09-25 2014-09-23 15.716 261,386 -1,715 1.39% 4,107,916
2014-09-24 2014-09-22 15.716 263,101 -1,470 1.40% 4,134,868
2014-09-23 2014-09-19 15.716 264,571 +147 1.41% 4,157,971
2014-09-22 2014-09-18 15.308 264,424 -490 1.41% 4,047,721
2014-09-19 2014-09-17 15.512 264,914 +1,053 1.41% 4,109,292
2014-09-18 2014-09-16 15.308 263,861 +9,799 1.40% 4,039,103
2014-09-17 2014-09-15 16.532 254,062 +2,940 1.35% 4,200,231
2014-09-16 2014-09-12 16.736 251,122 -6,369 1.34% 4,202,881
2014-09-15 2014-09-11 15.512 257,491 +490 1.37% 3,994,148
2014-09-12 2014-09-10 15.716 257,001 +1,347 1.37% 4,039,001
2014-09-11 2014-09-08 14.899 255,654 +735 1.36% 3,809,113
2014-09-04 2014-09-02 14.899 254,919 -1,225 1.36% 3,798,162
2014-09-02 2014-08-29 14.287 256,144 -245 1.36% 3,659,575
2014-09-01 2014-08-28 14.287 256,389 +466 1.36% 3,663,076
2014-08-29 2014-08-27 14.695 255,923 +833 1.36% 3,760,887
2014-08-28 2014-08-26 14.899 255,090 -1,691 1.36% 3,800,710
2014-08-27 2014-08-25 15.104 256,781 +1,470 1.37% 3,878,315
2014-08-26 2014-08-22 15.308 255,311 +74 1.36% 3,908,222
2014-08-25 2014-08-21 15.308 255,237 -1,225 1.36% 3,907,089
2014-08-22 2014-08-20 14.899 256,462 +245 1.36% 3,821,152
2014-08-20 2014-08-18 15.308 256,217 +735 1.36% 3,922,091
2014-08-19 2014-08-15 15.308 255,482 +2,204 1.36% 3,910,840
2014-08-18 2014-08-14 15.716 253,278 -1,788 1.35% 3,980,491
2014-08-15 2014-08-13 15.512 255,066 +980 1.36% 3,956,531
2014-08-14 2014-08-12 15.512 254,086 -490 1.35% 3,941,330
2014-08-11 2014-08-07 15.104 254,576 +7,349 1.35% 3,845,011
2014-08-07 2014-08-05 15.308 247,227 +245 1.32% 3,784,475
2014-08-05 2014-08-01 15.104 246,982 +1,127 1.31% 3,730,315
2014-08-04 2014-07-31 15.104 245,855 -539 1.31% 3,713,293
2014-08-01 2014-07-30 15.716 246,394 +3,479 1.31% 3,872,303
2014-07-31 2014-07-29 15.920 242,915 -2,915 1.29% 3,867,207
2014-07-30 2014-07-28 16.124 245,830 +1,641 1.31% 3,963,788
2014-07-29 2014-07-25 16.532 244,189 +4,556 1.30% 4,037,008
2014-07-28 2014-07-24 16.736 239,633 -612 1.27% 4,010,596
2014-07-25 2014-07-23 16.736 240,245 -808 1.28% 4,020,839
2014-07-24 2014-07-22 16.941 241,053 -662 1.28% 4,083,561
2014-07-23 2014-07-21 16.532 241,715 -9,431 1.29% 3,996,107
2014-07-22 2014-07-18 15.308 251,146 +2,694 1.34% 3,844,466
2014-07-21 2014-07-17 15.308 248,452 -367 1.32% 3,803,227
2014-07-18 2014-07-16 15.308 248,819 -2,915 1.32% 3,808,845
2014-07-17 2014-07-15 15.512 251,734 -1,715 1.34% 3,904,846
2014-07-15 2014-07-11 15.716 253,449 +465 1.35% 3,983,178
2014-07-14 2014-07-10 15.716 252,984 +2,205 1.35% 3,975,871
2014-07-11 2014-07-09 14.899 250,779 -196 1.33% 3,736,478
2014-07-10 2014-07-08 15.512 250,975 -3,993 1.34% 3,893,073
2014-07-09 2014-07-07 14.083 254,968 -514 1.36% 3,590,734
2014-07-08 2014-07-04 14.491 255,482 -1,225 1.36% 3,702,262
2014-07-04 2014-07-02 13.879 256,707 -1,691 1.37% 3,562,830
2014-07-03 2014-06-30 13.471 258,398 +2,450 1.37% 3,480,820
2014-07-02 2014-06-27 13.471 255,948 +1,837 1.36% 3,447,816
2014-06-30 2014-06-26 13.879 254,111 -735 1.35% 3,526,800
2014-06-27 2014-06-25 13.267 254,846 -1,102 1.36% 3,380,957
2014-06-26 2014-06-24 13.471 255,948 +980 1.36% 3,447,816
2014-06-25 2014-06-23 13.471 254,968 -1,470 1.36% 3,434,615
2014-06-24 2014-06-20 14.083 256,438 +8,795 1.36% 3,611,436
2014-06-23 2014-06-19 14.695 247,643 -3,013 1.32% 3,639,209
2014-06-20 2014-06-18 12.654 250,656 +122 1.33% 3,171,891
2014-06-18 2014-06-16 13.063 250,534 +4,949 1.33% 3,272,616
2014-06-17 2014-06-13 13.063 245,585 -1,764 1.31% 3,207,970
2014-06-16 2014-06-12 13.063 247,349 +1,029 1.32% 3,231,012
2014-06-13 2014-06-11 12.858 246,320 -931 1.31% 3,167,296
2014-06-09 2014-06-05 13.063 247,251 +6,002 1.32% 3,229,732
2014-06-06 2014-06-04 12.858 241,249 +735 1.28% 3,102,091
2014-06-05 2014-06-03 13.471 240,514 -392 1.28% 3,239,909
2014-06-04 2014-05-30 13.675 240,906 -662 1.28% 3,294,359
2014-05-29 2014-05-27 12.858 241,568 -73 1.29% 3,106,193
2014-05-27 2014-05-23 13.471 241,641 -123 1.29% 3,255,090
2014-05-26 2014-05-22 13.267 241,764 -2,646 1.29% 3,207,402
2014-05-23 2014-05-21 12.858 244,410 +761 1.30% 3,142,737
2014-05-21 2014-05-19 12.654 243,649 -17,516 1.30% 3,083,222
2014-05-20 2014-05-16 13.063 261,165 +5,095 1.39% 3,411,485
2014-05-16 2014-05-14 13.267 256,070 -147 1.36% 3,397,195
2014-05-15 2014-05-13 13.063 256,217 -3,772 1.36% 3,346,851
2014-05-14 2014-05-12 12.858 259,989 -1,274 1.38% 3,343,059
2014-05-13 2014-05-09 12.654 261,263 +2,744 1.39% 3,306,116
2014-05-12 2014-05-08 13.063 258,519 +4,654 1.38% 3,376,921
2014-05-07 2014-05-02 13.471 253,865 -1,715 1.35% 3,419,757
2014-04-30 2014-04-28 13.675 255,580 +417 1.36% 3,495,024
2014-04-29 2014-04-25 14.491 255,163 +1,396 1.36% 3,697,639
2014-04-28 2014-04-24 14.899 253,767 -906 1.35% 3,780,998
2014-04-25 2014-04-23 13.879 254,673 +1,029 1.35% 3,534,600
2014-04-24 2014-04-22 12.858 253,644 +24 1.35% 3,261,472
2014-04-23 2014-04-17 13.471 253,620 -1,837 1.35% 3,416,456
2014-04-17 2014-04-15 13.063 255,457 +1,225 1.36% 3,336,923
2014-04-16 2014-04-14 13.879 254,232 +490 1.35% 3,528,479
2014-04-11 2014-04-09 14.287 253,742 +24 1.35% 3,625,257
2014-04-09 2014-04-07 13.879 253,718 +882 1.35% 3,521,346
2014-04-08 2014-04-04 14.287 252,836 -1,984 1.34% 3,612,313
2014-04-07 2014-04-03 14.899 254,820 +4,409 1.36% 3,796,687
2014-04-04 2014-04-02 14.899 250,411 +2,083 1.33% 3,730,995
2014-04-03 2014-04-01 15.512 248,328 +783 1.32% 3,852,013
2014-04-01 2014-03-28 14.083 247,545 +882 1.32% 3,486,195
2014-03-31 2014-03-27 13.471 246,663 +343 1.31% 3,322,740
2014-03-28 2014-03-26 14.695 246,320 -1,641 1.31% 3,619,767
2014-03-26 2014-03-24 15.716 247,961 +1,225 1.32% 3,896,930
2014-03-25 2014-03-21 15.512 246,736 -980 1.31% 3,827,318
2014-03-24 2014-03-20 16.124 247,716 -2,670 1.32% 3,994,198
2014-03-20 2014-03-18 17.961 250,386 +196 1.33% 4,497,189
2014-03-19 2014-03-17 17.757 250,190 +49 1.33% 4,442,605
2014-03-18 2014-03-14 17.757 250,141 -1,960 1.33% 4,441,734
2014-03-17 2014-03-13 17.961 252,101 +7,545 1.34% 4,527,993
2014-03-14 2014-03-12 18.165 244,556 +6,051 1.30% 4,442,391
2014-03-13 2014-03-11 18.982 238,505 -3,601 1.27% 4,527,192
2014-03-12 2014-03-10 18.982 242,106 +5,634 1.29% 4,595,544
2014-03-11 2014-03-07 18.982 236,472 +16,365 1.26% 4,488,602
2014-03-10 2014-03-06 18.777 220,107 -7,987 1.17% 4,133,045
2014-03-07 2014-03-05 18.369 228,094 +15,287 1.21% 4,189,911
2014-03-06 2014-03-04 18.982 212,807 -2,646 1.13% 4,039,404
2014-03-05 2014-03-03 18.165 215,453 -73 1.15% 3,913,731
2014-03-03 2014-02-27 17.757 215,526 -2,254 1.15% 3,827,079
2014-02-28 2014-02-26 17.553 217,780 +3,993 1.16% 3,822,653
2014-02-27 2014-02-25 17.961 213,787 +1,127 1.14% 3,839,834
2014-02-26 2014-02-24 18.165 212,660 -441 1.13% 3,862,996
2014-02-25 2014-02-21 18.165 213,101 +2,066 1.13% 3,871,007
2014-02-24 2014-02-20 18.573 211,035 +196 1.12% 3,919,623
2014-02-21 2014-02-19 18.777 210,839 -2,303 1.12% 3,959,016
2014-02-20 2014-02-18 18.982 213,142 -7,937 1.13% 4,045,763
2014-02-19 2014-02-17 19.390 221,079 +808 1.18% 4,286,665
2014-02-18 2014-02-14 19.594 220,271 -3,380 1.17% 4,315,956
2014-02-17 2014-02-13 19.186 223,651 +1,959 1.19% 4,290,888
2014-02-14 2014-02-12 18.982 221,692 +8,746 1.18% 4,208,055
2014-02-13 2014-02-11 19.594 212,946 -294 1.13% 4,172,431
2014-02-12 2014-02-10 19.798 213,240 -319 1.13% 4,221,715
2014-02-11 2014-02-07 19.186 213,559 +1,666 1.14% 4,097,266
2014-02-10 2014-02-06 19.798 211,893 -955 1.13% 4,195,047
2014-02-07 2014-02-05 18.777 212,848 -111,415 1.13% 3,996,740
2014-02-06 2014-02-04 21.227 324,263 -1,714 1.72% 6,883,023
2014-02-05 2014-01-30 22.859 325,977 +20,577 1.73% 7,451,667
2014-02-04 2014-01-28 20.410 305,400 +11,833 1.62% 6,233,292
2014-01-29 2014-01-27 18.777 293,567 -417 1.56% 5,512,436
2014-01-28 2014-01-24 18.777 293,984 -12,077 1.56% 5,520,266
2014-01-27 2014-01-23 17.349 306,061 +4,091 1.63% 5,309,766
2014-01-24 2014-01-22 17.961 301,970 +4,067 1.61% 5,423,691
2014-01-23 2014-01-21 18.165 297,903 +2,596 1.58% 5,411,446
2014-01-22 2014-01-20 17.961 295,307 -7,251 1.57% 5,304,017
2014-01-21 2014-01-17 17.553 302,558 +2,450 1.61% 5,310,746
2014-01-20 2014-01-16 17.553 300,108 -2,891 1.60% 5,267,742
2014-01-17 2014-01-15 17.553 302,999 +2,695 1.61% 5,318,487
2014-01-16 2014-01-14 17.757 300,304 -3,479 1.60% 5,332,475
2014-01-15 2014-01-13 17.961 303,783 -4,458 1.62% 5,456,254
2014-01-14 2014-01-10 17.349 308,241 -7,105 1.64% 5,347,586
2014-01-13 2014-01-09 16.941 315,346 -2,498 1.68% 5,342,123
2014-01-10 2014-01-08 17.349 317,844 +4,654 1.69% 5,514,186
2014-01-09 2014-01-07 18.165 313,190 +3,773 1.67% 5,689,137
2014-01-08 2014-01-06 16.941 309,417 +2,009 1.65% 5,241,683
2014-01-07 2014-01-03 17.961 307,408 +5,634 1.64% 5,521,363
2014-01-06 2014-01-02 18.573 301,774 +8,109 1.61% 5,604,949
2014-01-03 2013-12-31 18.777 293,665 -392 1.56% 5,514,276
2014-01-02 2013-12-27 19.186 294,057 -6,615 1.56% 5,641,672
2013-12-30 2013-12-24 18.573 300,672 +2,695 1.60% 5,584,481
2013-12-27 2013-12-20 17.961 297,977 +1,054 1.59% 5,351,973
2013-12-23 2013-12-19 18.777 296,923 -980 1.58% 5,575,453
2013-12-20 2013-12-18 19.186 297,903 -1,470 1.58% 5,715,460
2013-12-19 2013-12-17 18.777 299,373 -882 1.59% 5,621,457
2013-12-18 2013-12-16 18.777 300,255 +1,739 1.60% 5,638,019
2013-12-17 2013-12-13 19.594 298,516 +196 1.59% 5,849,077
2013-12-16 2013-12-12 18.369 298,320 -1,690 1.59% 5,479,909
2013-12-13 2013-12-11 17.757 300,010 +245 1.60% 5,327,254
2013-12-12 2013-12-10 18.369 299,765 +6,394 1.59% 5,506,452
2013-12-11 2013-12-09 19.390 293,371 -5,390 1.56% 5,688,388
2013-12-10 2013-12-06 17.961 298,761 +20,627 1.59% 5,366,054
2013-12-09 2013-12-05 17.757 278,134 +98 1.48% 4,938,804
2013-12-06 2013-12-04 20.818 278,036 +59,333 1.48% 5,788,282
2013-12-05 2013-12-03 14.287 218,703 +2,450 1.16% 3,124,649
2013-12-03 2013-11-29 14.083 216,253 +5,879 1.15% 3,045,508
2013-12-02 2013-11-28 14.695 210,374 -1,029 1.12% 3,091,527
2013-11-29 2013-11-27 14.287 211,403 +490 1.12% 3,020,353
2013-11-28 2013-11-26 14.491 210,913 -98 1.12% 3,056,400
2013-11-27 2013-11-25 14.491 211,011 +4,924 1.12% 3,057,820
2013-11-26 2013-11-22 14.695 206,087 +2,450 1.10% 3,028,528
2013-11-25 2013-11-21 14.899 203,637 +122 1.08% 3,034,087
2013-11-22 2013-11-20 14.491 203,515 -465 1.08% 2,949,193
2013-11-21 2013-11-19 14.899 203,980 -906 1.09% 3,039,197
2013-11-20 2013-11-18 14.491 204,886 -735 1.09% 2,969,061
2013-11-19 2013-11-15 15.104 205,621 +7,177 1.09% 3,105,615
2013-11-18 2013-11-14 15.512 198,444 -3,184 1.06% 3,078,223
2013-11-15 2013-11-13 12.450 201,628 -2,817 1.07% 2,510,320
2013-11-14 2013-11-12 12.246 204,445 -980 1.09% 2,503,665
2013-11-13 2013-11-11 12.654 205,425 +980 1.09% 2,599,522
2013-11-12 2013-11-08 12.654 204,445 -92,087 1.09% 2,587,120
2013-11-11 2013-11-07 13.675 296,532 -2,204 1.58% 4,055,037
2013-11-08 2013-11-06 14.083 298,736 +1,837 1.59% 4,207,122
2013-11-07 2013-11-05 13.267 296,899 -9,162 1.58% 3,938,860
2013-11-06 2013-11-04 13.267 306,061 +6,614 1.63% 4,060,409
2013-11-05 2013-11-01 14.287 299,447 -4,630 1.59% 4,278,253
2013-11-04 2013-10-31 13.675 304,077 +1,887 1.62% 4,158,214
2013-11-01 2013-10-30 14.899 302,190 +49,166 1.61% 4,502,476
2013-10-31 2013-10-29 11.022 253,024 -1,200 1.35% 2,788,714
2013-10-29 2013-10-25 10.083 254,224 +294 1.35% 2,563,256
2013-10-22 2013-10-18 10.001 253,930 +17,148 1.35% 2,539,560
2013-10-21 2013-10-17 10.083 236,782 +2,450 1.26% 2,387,394
2013-10-10 2013-10-08 10.123 234,332 -490 1.25% 2,372,257
2013-10-08 2013-10-04 9.797 234,822 +735 1.25% 2,300,533
2013-10-07 2013-10-03 9.838 234,087 +612 1.25% 2,302,888
2013-09-24 2013-09-19 10.001 233,475 -490 1.24% 2,334,989
2013-09-23 2013-09-18 10.409 233,965 -4,630 1.24% 2,435,396
2013-09-16 2013-09-12 9.797 238,595 +1,960 1.27% 2,337,497
2013-09-11 2013-09-09 10.205 236,635 -2,719 1.26% 2,414,891
2013-09-05 2013-09-03 9.715 239,354 +1,959 1.27% 2,325,392
2013-08-30 2013-08-28 9.674 237,395 +1,715 1.26% 2,296,669
2013-08-27 2013-08-23 10.042 235,680 +3,773 1.25% 2,366,662
2013-08-22 2013-08-20 9.756 231,907 +2,450 1.23% 2,262,508
2013-08-20 2013-08-16 10.205 229,457 +196 1.22% 2,341,638
2013-08-12 2013-08-08 9.674 229,261 +245 1.22% 2,217,977
2013-08-07 2013-08-05 9.838 229,016 +9,799 1.22% 2,253,001
2013-08-06 2013-08-02 10.205 219,217 +4,899 1.17% 2,237,138
2013-08-05 2013-08-01 10.613 214,318 -245 1.14% 2,274,628
2013-08-02 2013-07-31 9.919 214,563 -367 1.14% 2,128,333
2013-07-30 2013-07-26 9.797 214,930 -74 1.14% 2,105,653
2013-07-29 2013-07-25 10.083 215,004 +1,396 1.14% 2,167,814
2013-07-26 2013-07-24 10.164 213,608 +2,083 1.14% 2,171,177
2013-07-25 2013-07-23 9.674 211,525 +1,323 1.13% 2,046,390
2013-07-23 2013-07-19 9.552 210,202 +147 1.12% 2,007,850
2013-07-16 2013-07-12 9.756 210,055 +2,694 1.12% 2,049,318
2013-07-05 2013-07-03 9.634 207,361 +2,646 1.10% 1,997,641
2013-07-04 2013-07-02 10.042 204,715 +1,225 1.09% 2,055,717
2013-06-27 2013-06-25 10.001 203,490 +122 1.08% 2,035,109
2013-06-26 2013-06-24 10.613 203,368 +8,844 1.08% 2,158,412
2013-06-24 2013-06-20 12.042 194,524 +2,401 1.03% 2,342,468
2013-06-21 2013-06-19 12.450 192,123 -7,668 1.02% 2,391,981
2013-06-20 2013-06-18 11.022 199,791 -735 1.06% 2,202,004
2013-06-19 2013-06-17 10.817 200,526 +343 1.07% 2,169,177
2013-06-17 2013-06-13 11.022 200,183 +5,341 1.06% 2,206,325
2013-06-14 2013-06-11 11.430 194,842 -1,470 1.04% 2,226,994
2013-06-13 2013-06-10 11.022 196,312 +980 1.04% 2,163,660
2013-06-07 2013-06-05 11.022 195,332 +2,131 1.04% 2,152,859
2013-06-05 2013-06-03 11.838 193,201 -4,777 1.03% 2,287,104
2013-06-04 2013-05-31 11.838 197,978 -1,715 1.05% 2,343,653
2013-06-03 2013-05-30 11.022 199,693 -784 1.06% 2,200,924
2013-05-31 2013-05-29 11.226 200,477 -5,144 1.07% 2,250,483
2013-05-30 2013-05-28 10.613 205,621 +245 1.09% 2,182,324
2013-05-29 2013-05-27 10.613 205,376 -907 1.09% 2,179,724
2013-05-23 2013-05-21 10.409 206,283 +1,960 1.10% 2,147,247
2013-05-22 2013-05-20 10.817 204,323 -2,719 1.09% 2,210,251
2013-05-20 2013-05-15 10.205 207,042 +122 1.10% 2,112,890
2013-05-16 2013-05-14 9.511 206,920 +221 1.10% 1,968,053
2013-05-15 2013-05-13 9.797 206,699 +269 1.10% 2,025,014
2013-05-06 2013-05-02 9.593 206,430 +196 1.10% 1,980,246
2013-05-02 2013-04-29 9.389 206,234 +4,949 1.10% 1,936,273
2013-04-29 2013-04-25 9.593 201,285 +269 1.07% 1,930,891
2013-04-26 2013-04-24 9.062 201,016 +49 1.07% 1,821,638
2013-04-25 2013-04-23 9.021 200,967 -735 1.07% 1,812,990
2013-04-19 2013-04-17 9.062 201,702 +1,274 1.07% 1,827,855
2013-04-16 2013-04-12 9.021 200,428 +49 1.07% 1,808,128
2013-04-15 2013-04-11 9.185 200,379 -2,205 1.07% 1,840,404
2013-04-11 2013-04-09 8.817 202,584 +417 1.08% 1,786,230
2013-04-09 2013-04-05 9.389 202,167 +245 1.08% 1,898,089
2013-03-26 2013-03-22 9.919 201,922 +73 1.07% 2,002,942
2013-03-25 2013-03-21 10.205 201,849 +735 1.07% 2,059,895
2013-03-22 2013-03-20 10.409 201,114 -980 1.07% 2,093,442
2013-03-18 2013-03-14 10.123 202,094 -24 1.08% 2,045,896
2013-03-15 2013-03-13 9.797 202,118 -196 1.08% 1,980,134
2013-03-14 2013-03-12 10.205 202,314 +490 1.08% 2,064,640
2013-03-13 2013-03-11 10.409 201,824 -123 1.07% 2,100,833
2013-03-12 2013-03-08 10.817 201,947 -1,470 1.07% 2,184,549
2013-03-11 2013-03-07 10.817 203,417 -11,807 1.08% 2,200,450
2013-03-08 2013-03-06 9.919 215,224 -735 1.14% 2,134,890
2013-03-07 2013-03-05 9.470 215,959 +1,176 1.15% 2,045,209
2013-03-06 2013-03-04 9.511 214,783 +24 1.14% 2,042,840
2013-03-04 2013-02-28 9.756 214,759 +196 1.14% 2,095,211
2013-02-27 2013-02-25 9.593 214,563 -147 1.14% 2,058,264
2013-02-25 2013-02-21 9.879 214,710 +6,712 1.14% 2,121,026
2013-02-20 2013-02-18 9.838 207,998 +147 1.11% 2,046,231
2013-02-15 2013-02-08 9.715 207,851 -367 1.11% 2,019,331
2013-02-14 2013-02-07 9.797 208,218 +2,205 1.11% 2,039,896
2013-02-08 2013-02-06 9.552 206,013 +7,349 1.10% 1,967,836
2013-02-01 2013-01-30 9.797 198,664 -123 1.06% 1,946,296
2013-01-30 2013-01-28 9.756 198,787 +245 1.06% 1,939,386
2013-01-29 2013-01-25 9.756 198,542 +735 1.06% 1,936,996
2013-01-28 2013-01-24 10.123 197,807 +2,573 1.05% 2,002,497
2013-01-25 2013-01-23 10.817 195,234 +318 1.04% 2,111,931
2013-01-24 2013-01-22 11.430 194,916 -294 1.04% 2,227,840
2013-01-23 2013-01-21 12.042 195,210 +8,060 1.04% 2,350,729
2013-01-22 2013-01-18 10.409 187,150 -2,450 1.00% 1,948,088
2013-01-18 2013-01-16 9.593 189,600 -245 1.01% 1,818,799
2013-01-14 2013-01-10 9.715 189,845 +368 1.01% 1,844,398
2013-01-09 2013-01-07 9.103 189,477 -245 1.01% 1,724,804
2013-01-08 2013-01-04 9.103 189,722 +1,469 1.01% 1,727,035
2013-01-04 2013-01-02 9.715 188,253 -171 1.00% 1,828,931
2013-01-02 2012-12-27 9.511 188,424 -245 1.00% 1,792,134
2012-12-28 2012-12-24 8.858 188,669 -294 1.00% 1,671,240
2012-12-14 2012-12-12 9.185 188,963 +1,960 1.01% 1,735,552
2012-12-13 2012-12-11 9.185 187,003 -74 0.99% 1,717,551
2012-12-11 2012-12-07 9.593 187,077 -980 1.00% 1,794,596
2012-12-10 2012-12-06 8.613 188,057 +1,225 1.00% 1,619,759
2012-12-04 2012-11-30 8.981 186,832 +245 0.99% 1,677,847
2012-11-30 2012-11-28 9.307 186,587 -245 0.99% 1,736,580
2012-11-22 2012-11-20 8.981 186,832 +368 0.99% 1,677,847
2012-11-21 2012-11-19 9.021 186,464 +245 0.99% 1,682,154
2012-11-16 2012-11-14 9.389 186,219 -1,176 0.99% 1,748,358
2012-11-15 2012-11-13 9.389 187,395 -49 1.00% 1,759,399
2012-11-14 2012-11-12 9.389 187,444 +245 1.00% 1,759,859
2012-11-12 2012-11-08 9.389 187,199 +343 1.00% 1,757,559
2012-11-08 2012-11-06 9.919 186,856 -980 0.99% 1,853,497
2012-11-05 2012-11-01 8.817 187,836 +343 1.00% 1,656,193
2012-10-29 2012-10-25 9.185 187,493 -490 1.00% 1,722,051
2012-10-26 2012-10-24 9.144 187,983 +294 1.00% 1,718,878
2012-10-24 2012-10-19 9.225 187,689 +1,225 1.00% 1,731,513
2012-10-22 2012-10-18 9.756 186,464 +122 0.99% 1,819,162
2012-10-16 2012-10-12 9.593 186,342 +98 0.99% 1,787,545
2012-10-15 2012-10-11 9.756 186,244 +2,450 0.99% 1,817,016
2012-09-27 2012-09-25 9.389 183,794 -980 0.98% 1,725,590
2012-09-25 2012-09-21 9.919 184,774 -2,205 0.98% 1,832,844
2012-09-21 2012-09-19 10.123 186,979 +25 0.99% 1,892,880
2012-09-19 2012-09-17 10.409 186,954 -3,013 0.99% 1,946,047
2012-09-18 2012-09-14 10.409 189,967 -1,715 1.01% 1,977,410
2012-09-17 2012-09-13 10.042 191,682 +196 1.02% 1,924,841
2012-09-14 2012-09-12 11.430 191,486 -9,064 1.02% 2,188,636
2012-09-11 2012-09-07 10.613 200,550 -49 1.07% 2,128,504
2012-09-07 2012-09-05 9.715 200,599 +1,151 1.07% 1,948,876
2012-09-06 2012-09-04 10.123 199,448 -514 1.06% 2,019,109
2012-08-31 2012-08-29 8.164 199,962 -2,328 1.06% 1,632,510
2012-08-28 2012-08-24 7.756 202,290 +74 1.08% 1,568,940
2012-08-27 2012-08-23 8.164 202,216 -2,548 1.08% 1,650,912
2012-08-24 2012-08-22 7.470 204,764 +1,543 1.09% 1,529,619
2012-08-22 2012-08-20 7.470 203,221 -147 1.08% 1,518,092
2012-08-21 2012-08-17 7.960 203,368 -171 1.08% 1,618,809
2012-08-20 2012-08-16 7.593 203,539 +490 1.08% 1,545,393
2012-08-13 2012-08-09 8.082 203,049 -147 1.08% 1,641,136
2012-08-08 2012-08-06 8.082 203,196 -564 1.08% 1,642,324
2012-08-06 2012-08-02 7.552 203,760 +98 1.08% 1,538,754
2012-08-03 2012-08-01 7.552 203,662 +2,205 1.08% 1,538,014
2012-07-30 2012-07-26 7.593 201,457 +980 1.07% 1,529,586
2012-07-24 2012-07-20 8.082 200,477 -1,102 1.07% 1,620,348
2012-07-12 2012-07-10 8.287 201,579 -466 1.07% 1,670,397
2012-06-28 2012-06-26 8.001 202,045 +245 1.07% 1,616,526
2012-06-13 2012-06-11 8.082 201,800 +402 1.07% 1,631,041
2012-05-31 2012-05-29 8.246 201,398 -735 1.07% 1,660,676
2012-05-24 2012-05-22 7.756 202,133 +172 1.08% 1,567,723
2012-05-16 2012-05-14 7.756 201,961 +171 1.07% 1,566,389
2012-05-09 2012-05-07 8.409 201,790 +245 1.07% 1,696,857
2012-04-30 2012-04-26 8.940 201,545 -24 1.07% 1,801,750
2012-04-27 2012-04-25 8.654 201,569 -245 1.07% 1,744,368
2012-04-13 2012-04-11 8.287 201,814 +245 1.07% 1,672,345
2012-04-03 2012-03-30 8.981 201,569 -1,201 1.07% 1,810,193
2012-04-02 2012-03-29 8.654 202,770 -2,450 1.08% 1,754,761
2012-03-30 2012-03-28 8.572 205,220 +245 1.09% 1,759,209
2012-03-26 2012-03-22 8.899 204,975 -245 1.09% 1,824,046
2012-03-23 2012-03-21 8.981 205,220 -1,224 1.09% 1,842,981
2012-03-22 2012-03-20 8.572 206,444 +147 1.10% 1,769,701
2012-03-16 2012-03-14 8.776 206,297 -49 1.10% 1,810,547
2012-03-14 2012-03-12 9.389 206,346 -735 1.10% 1,937,324
2012-03-13 2012-03-09 10.083 207,081 -1,470 1.10% 2,087,929
2012-03-12 2012-03-08 9.103 208,551 -245 1.11% 1,898,434
2012-03-09 2012-03-07 8.695 208,796 -15 1.11% 1,815,433
2012-03-08 2012-03-06 9.185 208,811 -24 1.11% 1,917,849
2012-03-06 2012-03-02 9.593 208,835 +245 1.11% 2,003,317
2012-03-05 2012-03-01 9.348 208,590 +2,572 1.11% 1,949,878
2012-02-28 2012-02-24 9.797 206,018 -441 1.10% 2,018,342
2012-02-23 2012-02-21 9.103 206,459 -686 1.10% 1,879,391
2012-02-21 2012-02-17 8.981 207,145 -490 1.10% 1,860,268
2012-02-20 2012-02-16 8.654 207,635 +490 1.10% 1,796,863
2012-02-17 2012-02-15 8.368 207,145 +245 1.10% 1,733,432
2012-02-15 2012-02-13 8.776 206,900 +245 1.10% 1,815,839
2012-02-14 2012-02-10 8.572 206,655 +1,225 1.10% 1,771,510
2012-02-13 2012-02-09 9.307 205,430 -2,058 1.09% 1,911,953
2012-02-10 2012-02-08 8.287 207,488 +2,695 1.10% 1,719,363
2012-02-09 2012-02-07 8.246 204,793 -637 1.09% 1,688,671
2012-02-08 2012-02-06 8.164 205,430 +1,225 1.09% 1,677,152
2012-02-07 2012-02-03 8.572 204,205 +122 1.09% 1,750,508
2012-02-03 2012-02-01 8.654 204,083 -612 1.09% 1,766,124
2012-01-26 2012-01-19 8.368 204,695 -1,470 1.09% 1,712,930
2012-01-19 2012-01-17 7.960 206,165 -245 1.10% 1,641,073
2012-01-17 2012-01-13 7.184 206,410 -980 1.10% 1,482,934
2012-01-10 2012-01-06 7.429 207,390 +1,102 1.10% 1,540,769
2012-01-06 2012-01-04 6.327 206,288 +25 1.10% 1,305,221
2011-12-30 2011-12-28 7.225 206,263 +490 1.10% 1,490,298
2011-12-29 2011-12-23 7.756 205,773 -245 1.09% 1,595,954
2011-12-23 2011-12-21 7.348 206,018 +245 1.10% 1,513,757
2011-12-21 2011-12-19 7.021 205,773 +24 1.09% 1,444,759
2011-12-19 2011-12-15 7.021 205,749 +392 1.09% 1,444,590
2011-12-16 2011-12-14 7.674 205,357 -122 1.09% 1,575,962
2011-12-15 2011-12-13 7.389 205,479 +343 1.09% 1,518,184
2011-12-13 2011-12-09 7.429 205,136 +122 1.09% 1,524,024
2011-12-09 2011-12-07 8.368 205,014 -4,652,808 1.09% 1,715,599
2011-11-08 2011-11-04 8.409 4,857,822 +74 25.84% 40,849,550
2011-10-26 2011-10-24 8.858 4,857,748 -270 25.84% 43,030,181
2011-10-25 2011-10-21 8.368 4,858,018 +245 25.84% 40,652,891
2011-10-24 2011-10-20 8.981 4,857,773 +760 25.84% 43,625,293
2011-10-06 2011-10-03 6.939 4,857,013 +490 25.84% 33,705,179
2011-09-26 2011-09-22 9.389 4,856,523 +1,960 25.83% 45,596,525
2011-09-22 2011-09-20 9.919 4,854,563 +2,449 25.82% 48,154,278
2011-09-08 2011-09-06 10.409 4,852,114 +1,225 25.81% 50,506,774
2011-09-01 2011-08-30 11.226 4,850,889 -1,225 25.80% 54,454,339
2011-08-30 2011-08-26 10.613 4,852,114 +1,225 25.81% 51,497,103
2011-08-25 2011-08-23 10.613 4,850,889 -1,347 25.80% 51,484,102
2011-08-17 2011-08-15 11.430 4,852,236 +490 25.81% 55,459,813
2011-08-16 2011-08-12 11.226 4,851,746 -490 25.81% 54,463,959
2011-08-12 2011-08-10 10.817 4,852,236 -3,528 25.81% 52,488,752
2011-08-11 2011-08-09 11.022 4,855,764 -1,347 25.83% 53,517,990
2011-08-10 2011-08-08 11.022 4,857,111 -735 25.84% 53,532,836
2011-08-09 2011-08-05 12.654 4,857,846 -515 25.84% 61,472,927
2011-08-05 2011-08-03 14.287 4,858,361 -1,102 25.84% 69,412,276
2011-08-03 2011-08-01 14.083 4,859,463 -2,376 25.85% 68,436,191
2011-08-02 2011-07-29 13.267 4,861,839 +465 25.86% 64,500,397
2011-08-01 2011-07-28 12.858 4,861,374 -490 25.86% 62,509,791
2011-07-29 2011-07-27 13.063 4,861,864 -49 25.86% 63,508,410
2011-07-27 2011-07-25 12.450 4,861,913 -367 25.86% 60,532,063
2011-07-26 2011-07-22 12.654 4,862,280 +98 25.86% 61,529,037
2011-07-20 2011-07-18 12.246 4,862,182 -74 25.86% 59,543,029
2011-07-18 2011-07-14 12.654 4,862,256 -735 25.86% 61,528,733
2011-07-15 2011-07-13 12.858 4,862,991 -392 25.87% 62,530,583
2011-07-12 2011-07-08 12.246 4,863,383 -367 25.87% 59,557,736
2011-07-11 2011-07-07 11.226 4,863,750 +294 25.87% 54,598,712
2011-07-08 2011-07-06 12.246 4,863,456 -318 25.87% 59,558,630
2011-07-07 2011-07-05 11.634 4,863,774 -172 25.87% 56,584,398
2011-07-05 2011-06-30 10.817 4,863,946 -196 25.87% 52,615,424
2011-06-22 2011-06-20 10.613 4,864,142 +74 25.87% 51,624,760
2011-06-15 2011-06-13 11.022 4,864,068 -49 25.87% 53,609,513
2011-05-27 2011-05-25 11.838 4,864,117 -1,225 25.87% 57,581,168
2011-05-25 2011-05-23 12.042 4,865,342 +294 25.88% 58,588,698
2011-05-24 2011-05-20 12.246 4,865,048 -3,381 25.88% 59,578,126
2011-05-23 2011-05-19 12.246 4,868,429 +245 25.90% 59,619,531
2011-05-17 2011-05-13 12.858 4,868,184 -1,347 25.90% 62,597,357
2011-05-16 2011-05-12 12.450 4,869,531 +49 25.90% 60,626,910
2011-05-13 2011-05-11 12.654 4,869,482 -613 25.90% 61,620,173
2011-05-11 2011-05-06 12.450 4,870,095 -1,225 25.91% 60,633,931
2011-05-06 2011-05-04 12.654 4,871,320 +392 25.91% 61,643,432
2011-05-04 2011-04-29 13.471 4,870,928 +490 25.91% 65,615,147
2011-04-29 2011-04-27 13.879 4,870,438 -7,080 25.91% 67,596,684
2011-04-28 2011-04-26 14.287 4,877,518 -2,890 25.95% 69,685,975
2011-04-27 2011-04-21 14.083 4,880,408 +612 25.96% 68,731,161
2011-04-26 2011-04-20 15.104 4,879,796 +1,813 25.96% 73,702,437
2011-04-21 2011-04-19 12.246 4,877,983 +1,225 25.95% 59,736,530
2011-04-14 2011-04-12 12.654 4,876,758 -490 25.94% 61,712,246
2011-03-25 2011-03-23 12.654 4,877,248 -74 25.94% 61,718,447
2011-03-23 2011-03-21 12.450 4,877,322 +2,450 25.94% 60,723,909
2011-03-17 2011-03-15 13.063 4,874,872 +711 25.93% 63,678,328
2011-03-08 2011-03-04 14.083 4,874,161 -1,225 25.93% 68,643,184
2011-03-07 2011-03-03 12.858 4,875,386 +490 25.93% 62,689,963
2011-03-04 2011-03-02 12.654 4,874,896 -1,225 25.93% 61,688,684
2011-02-28 2011-02-24 12.654 4,876,121 +2,352 25.94% 61,704,186
2011-02-23 2011-02-21 14.083 4,873,769 +245 25.93% 68,637,664
2011-02-16 2011-02-14 15.104 4,873,524 +1,518 25.92% 73,607,707
2011-02-08 2011-02-02 14.491 4,872,006 +1,176 25.92% 70,601,613
2011-01-28 2011-01-26 14.491 4,870,830 -1,617 25.91% 70,584,571
2011-01-25 2011-01-21 15.104 4,872,447 -3,209 25.92% 73,591,441
2011-01-24 2011-01-20 14.899 4,875,656 +735 25.94% 72,644,774
2011-01-21 2011-01-19 15.104 4,874,921 -24 25.93% 73,628,807
2011-01-20 2011-01-18 14.899 4,874,945 +1,421 25.93% 72,634,181
2011-01-19 2011-01-17 15.308 4,873,524 +3,797 25.92% 74,602,406
2011-01-17 2011-01-13 15.512 4,869,727 -539 25.90% 75,538,206
2011-01-14 2011-01-12 15.308 4,870,266 +490 25.91% 74,552,533
2011-01-12 2011-01-10 15.716 4,869,776 +196 25.90% 76,532,900
2011-01-11 2011-01-07 15.512 4,869,580 +2,939 25.90% 75,535,926
2011-01-10 2011-01-06 15.512 4,866,641 -931 25.89% 75,490,337
2011-01-07 2011-01-05 15.104 4,867,572 +1,225 25.89% 73,517,811
2011-01-06 2011-01-04 15.512 4,866,347 +1,225 25.89% 75,485,776
2011-01-05 2011-01-03 15.104 4,865,122 +6,370 25.88% 73,480,807
2011-01-03 2010-12-29 15.716 4,858,752 -294 25.85% 76,359,648
2010-12-30 2010-12-28 15.308 4,859,046 +1,224 25.85% 74,380,781
2010-12-29 2010-12-24 15.716 4,857,822 +147 25.84% 76,345,032
2010-12-23 2010-12-21 16.532 4,857,675 +735 25.84% 80,308,578
2010-12-17 2010-12-15 16.532 4,856,940 +123 25.84% 80,296,427
2010-12-16 2010-12-14 17.145 4,856,817 -490 25.84% 83,268,259
2010-12-15 2010-12-13 16.736 4,857,307 -564 25.84% 81,293,883
2010-12-14 2010-12-10 16.736 4,857,871 +4,532 25.84% 81,303,322
2010-12-13 2010-12-09 17.145 4,853,339 -808 25.82% 83,208,630
2010-12-07 2010-12-03 16.124 4,854,147 +563 25.82% 78,268,764
2010-12-06 2010-12-02 15.920 4,853,584 +123 25.82% 77,269,057
2010-12-03 2010-12-01 16.532 4,853,461 -539 25.82% 80,238,911
2010-11-26 2010-11-24 15.308 4,854,000 -13,719 25.82% 74,303,538
2010-11-23 2010-11-19 16.124 4,867,719 +2,450 25.89% 78,487,600
2010-11-22 2010-11-18 16.328 4,865,269 +662 25.88% 79,441,110
2010-11-18 2010-11-16 16.328 4,864,607 +24 25.88% 79,430,301
2010-11-16 2010-11-12 16.328 4,864,583 +6,443 25.88% 79,429,909
2010-11-10 2010-11-08 16.941 4,858,140 -490 25.84% 82,299,383
2010-11-03 2010-11-01 16.941 4,858,630 +2,450 25.85% 82,307,684
2010-10-28 2010-10-26 17.349 4,856,180 +4,654,449 25.83% 84,248,497
2010-10-19 2010-10-15 17.349 201,731 -49 1.07% 3,499,774
2010-10-15 2010-10-13 17.349 201,780 +735 1.07% 3,500,624
2010-10-12 2010-10-08 17.553 201,045 +980 1.07% 3,528,907
2010-10-07 2010-10-05 17.961 200,065 -392 1.06% 3,593,373
2010-10-06 2010-10-04 17.757 200,457 +490 1.07% 3,559,500
2010-09-30 2010-09-28 17.961 199,967 -735 1.06% 3,591,612
2010-09-29 2010-09-27 18.777 200,702 -3,185 1.07% 3,768,669
2010-09-28 2010-09-24 18.165 203,887 +490 1.08% 3,703,633
2010-09-24 2010-09-21 18.573 203,397 -3,185 1.08% 3,777,760
2010-09-20 2010-09-16 17.961 206,582 +2,450 1.10% 3,710,425
2010-09-17 2010-09-15 18.777 204,132 +490 1.09% 3,833,076
2010-09-15 2010-09-13 17.349 203,642 +2,940 1.08% 3,532,928
2010-09-14 2010-09-10 17.349 200,702 +220 1.07% 3,481,922
2010-09-13 2010-09-09 17.553 200,482 -1,617 1.07% 3,519,025
2010-09-09 2010-09-07 16.941 202,099 +25 1.08% 3,423,661
2010-09-08 2010-09-06 16.124 202,074 +122 1.07% 3,258,262
2010-09-06 2010-09-02 15.920 201,952 +6,370 1.07% 3,215,076
2010-08-30 2010-08-26 15.920 195,582 -490 1.04% 3,113,665
2010-08-27 2010-08-25 15.920 196,072 -245 1.04% 3,121,466
2010-08-26 2010-08-24 15.716 196,317 +245 1.04% 3,085,298
2010-08-24 2010-08-20 16.328 196,072 +6,222 1.04% 3,201,504
2010-08-23 2010-08-19 16.532 189,850 +1,225 1.01% 3,138,659
2010-08-20 2010-08-18 16.941 188,625 +49 1.00% 3,195,404
2010-08-19 2010-08-17 16.736 188,576 +25 1.00% 3,156,085
2010-08-16 2010-08-12 16.941 188,551 -5,512 1.00% 3,194,151
2010-08-13 2010-08-11 17.757 194,063 -5,145 1.03% 3,445,962
2010-08-12 2010-08-10 17.757 199,208 -735 1.06% 3,537,321
2010-08-11 2010-08-09 18.982 199,943 +245 1.06% 3,795,226
2010-08-10 2010-08-06 18.777 199,698 +245 1.06% 3,749,816
2010-08-09 2010-08-05 18.982 199,453 -318 1.06% 3,785,925
2010-08-06 2010-08-04 19.594 199,771 -3,895 1.06% 3,914,282
2010-08-04 2010-08-02 19.186 203,666 -98 1.08% 3,907,463
2010-08-03 2010-07-30 18.369 203,764 -1,715 1.08% 3,742,988
2010-08-02 2010-07-29 18.369 205,479 +2,670 1.09% 3,774,491
2010-07-30 2010-07-28 18.777 202,809 +3,454 1.08% 3,808,233
2010-07-29 2010-07-27 15.920 199,355 -857 1.06% 3,173,732
2010-07-20 2010-07-16 16.532 200,212 -245 1.07% 3,309,966
2010-07-19 2010-07-15 16.328 200,457 -368 1.07% 3,273,103
2010-07-16 2010-07-14 17.145 200,825 +196 1.07% 3,443,067
2010-07-12 2010-07-08 16.124 200,629 -735 1.07% 3,234,963
2010-06-23 2010-06-21 16.328 201,364 -1,127 1.07% 3,287,913
2010-06-21 2010-06-17 15.308 202,491 -245 1.08% 3,099,670
2010-06-18 2010-06-15 15.512 202,736 +515 1.08% 3,144,799
2010-06-17 2010-06-14 16.124 202,221 +24 1.08% 3,260,632
2010-06-15 2010-06-11 15.716 202,197 +760 1.08% 3,177,707
2010-06-14 2010-06-10 15.716 201,437 +24 1.07% 3,165,763
2010-06-11 2010-06-09 15.920 201,413 +2,475 1.07% 3,206,495
2010-06-08 2010-06-04 15.920 198,938 +24 1.06% 3,167,093
2010-06-01 2010-05-28 15.920 198,914 +3,675 1.06% 3,166,711
2010-05-31 2010-05-27 15.512 195,239 +24 1.04% 3,028,507
2010-05-28 2010-05-26 15.104 195,215 +25 1.04% 2,948,447
2010-05-26 2010-05-24 15.308 195,190 -172 1.04% 2,987,908
2010-05-25 2010-05-20 14.695 195,362 -980 1.04% 2,870,920
2010-05-24 2010-05-19 15.512 196,342 +25 1.04% 3,045,617
2010-05-20 2010-05-18 16.736 196,317 -4,900 1.04% 3,285,642
2010-05-18 2010-05-14 17.553 201,217 -1,715 1.07% 3,531,926
2010-05-13 2010-05-11 17.349 202,932 -146 1.08% 3,520,610
2010-05-11 2010-05-07 16.736 203,078 +734 1.08% 3,398,797
2010-05-10 2010-05-06 17.145 202,344 +2,671 1.08% 3,469,110
2010-05-05 2010-05-03 18.777 199,673 +3,674 1.06% 3,749,347
2010-05-04 2010-04-30 19.390 195,999 +2,964 1.04% 3,800,370
2010-05-03 2010-04-29 19.594 193,035 +1,225 1.03% 3,782,298
2010-04-30 2010-04-28 20.002 191,810 +490 1.02% 3,836,593
2010-04-29 2010-04-27 20.206 191,320 +25 1.02% 3,865,841
2010-04-28 2010-04-26 20.818 191,295 -221 1.02% 3,982,468
2010-04-27 2010-04-23 20.818 191,516 -2,694 1.02% 3,987,068
2010-04-26 2010-04-22 20.410 194,210 -2,377 1.03% 3,963,876
2010-04-23 2010-04-21 20.410 196,587 -3,674 1.05% 4,012,391
2010-04-21 2010-04-19 20.206 200,261 +3,086 1.07% 4,046,505
2010-04-20 2010-04-16 20.410 197,175 +49 1.05% 4,024,392
2010-04-19 2010-04-15 21.635 197,126 +5,439 1.05% 4,264,796
2010-04-16 2010-04-14 21.635 191,687 -49 1.02% 4,147,124
2010-04-14 2010-04-12 20.818 191,736 +1,715 1.02% 3,991,649
2010-04-13 2010-04-09 21.635 190,021 -1,225 1.01% 4,111,080
2010-04-12 2010-04-08 21.635 191,246 -245 1.02% 4,137,583
2010-04-09 2010-04-07 21.227 191,491 +294 1.02% 4,064,716
2010-04-08 2010-04-01 21.227 191,197 +931 1.02% 4,058,475
2010-04-07 2010-03-31 21.635 190,266 +122 1.01% 4,116,381
2010-03-31 2010-03-29 21.227 190,144 +1,127 1.01% 4,036,123
2010-03-30 2010-03-26 21.635 189,017 +1,176 1.01% 4,089,359
2010-03-29 2010-03-25 21.635 187,841 +245 1.00% 4,063,916
2010-03-25 2010-03-23 20.002 187,596 -2,229 1.00% 3,752,305
2010-03-24 2010-03-22 20.410 189,825 -613 1.01% 3,874,377
2010-03-23 2010-03-19 20.818 190,438 +123 1.01% 3,964,626
2010-03-22 2010-03-18 21.227 190,315 -858 1.01% 4,039,753
2010-03-19 2010-03-17 19.594 191,173 +1,960 1.02% 3,745,814
2010-03-18 2010-03-16 19.798 189,213 -245 1.01% 3,746,029
2010-03-17 2010-03-15 19.390 189,458 +123 1.01% 3,673,542
2010-03-11 2010-03-09 19.798 189,335 -245 1.01% 3,748,445
2010-03-10 2010-03-08 19.390 189,580 -980 1.01% 3,675,908
2010-03-08 2010-03-04 20.002 190,560 -1,225 1.01% 3,811,591
2010-03-05 2010-03-03 19.798 191,785 -1,250 1.02% 3,796,950
2010-03-04 2010-03-02 19.186 193,035 +1,470 1.03% 3,703,500
2010-03-03 2010-03-01 19.594 191,565 +1,764 1.02% 3,753,495
2010-03-02 2010-02-26 19.594 189,801 +2,450 1.01% 3,718,932
2010-03-01 2010-02-25 19.594 187,351 +1,004 1.00% 3,670,927
2010-02-26 2010-02-24 19.390 186,347 +2,450 0.99% 3,613,221
2010-02-25 2010-02-23 20.002 183,897 -2,450 0.98% 3,678,317
2010-02-24 2010-02-22 19.594 186,347 -2,841 0.99% 3,651,254
2010-02-23 2010-02-19 17.961 189,188 +3,919 1.01% 3,398,011
2010-02-22 2010-02-18 18.573 185,269 +980 0.99% 3,441,063
2010-02-19 2010-02-17 18.573 184,289 +882 0.98% 3,422,861
2010-02-18 2010-02-12 18.573 183,407 -490 0.98% 3,406,479
2010-02-10 2010-02-08 17.961 183,897 +490 0.98% 3,302,979
2010-02-09 2010-02-05 18.369 183,407 +980 0.98% 3,369,046
2010-02-03 2010-02-01 18.777 182,427 +1,715 0.97% 3,425,511
2010-02-02 2010-01-29 18.573 180,712 -3,871 0.96% 3,356,424
2010-01-29 2010-01-27 19.186 184,583 -1,298 0.98% 3,541,343
2010-01-28 2010-01-26 19.594 185,881 -1,225 0.99% 3,642,124
2010-01-27 2010-01-25 20.818 187,106 +3,674 1.00% 3,895,259
2010-01-26 2010-01-22 20.818 183,432 +4,459 0.98% 3,818,772
2010-01-25 2010-01-21 22.043 178,973 +2,523 0.95% 3,945,116
2010-01-22 2010-01-20 22.859 176,450 +5,512 0.94% 4,033,557
2010-01-21 2010-01-19 22.451 170,938 -3,331 0.91% 3,837,777
2010-01-20 2010-01-18 22.043 174,269 -6,909 0.93% 3,841,425
2010-01-19 2010-01-15 20.206 181,178 +9,530 0.96% 3,660,911
2010-01-18 2010-01-14 20.818 171,648 -2,303 0.91% 3,573,447
2010-01-15 2010-01-13 19.798 173,951 +1,176 0.93% 3,443,873
2010-01-14 2010-01-12 20.206 172,775 -490 0.92% 3,491,118
2010-01-12 2010-01-08 19.390 173,265 -906 0.92% 3,359,564
2010-01-11 2010-01-07 19.594 174,171 +2,866 0.93% 3,412,680
2010-01-07 2010-01-05 20.410 171,305 -11,024 0.91% 3,496,379
2010-01-06 2010-01-04 19.798 182,329 -1,225 0.97% 3,609,740
2010-01-05 2009-12-31 18.777 183,554 -2,670 0.98% 3,446,673
2010-01-04 2009-12-29 19.186 186,224 -2,450 0.99% 3,572,827
2009-12-30 2009-12-28 17.349 188,674 +123 1.00% 3,273,252
2009-12-29 2009-12-24 17.757 188,551 -49 1.00% 3,348,086
2009-12-28 2009-12-22 16.736 188,600 -49 1.00% 3,156,487
2009-12-23 2009-12-21 16.532 188,649 +808 1.00% 3,118,803
2009-12-22 2009-12-18 16.736 187,841 +882 1.00% 3,143,784
2009-12-21 2009-12-17 17.757 186,959 +1,519 0.99% 3,319,817
2009-12-18 2009-12-16 18.777 185,440 -294 0.99% 3,482,088
2009-12-16 2009-12-14 18.165 185,734 -123 0.99% 3,373,882
2009-12-15 2009-12-11 18.165 185,857 +2,940 0.99% 3,376,116
2009-12-11 2009-12-09 18.777 182,917 -1,739 0.97% 3,434,712
2009-12-10 2009-12-08 18.982 184,656 +612 0.98% 3,505,055
2009-12-08 2009-12-04 19.594 184,044 -2,572 0.98% 3,606,130
2009-12-04 2009-12-02 19.186 186,616 +2,891 0.99% 3,580,348
2009-12-02 2009-11-30 18.369 183,725 +808 0.98% 3,374,887
2009-12-01 2009-11-27 17.553 182,917 +294 0.97% 3,210,709
2009-11-30 2009-11-26 18.982 182,623 +294 0.97% 3,466,465
2009-11-26 2009-11-24 19.594 182,329 +11,293 0.97% 3,572,526
2009-11-25 2009-11-23 19.390 171,036 -784 0.91% 3,316,344
2009-11-24 2009-11-20 18.369 171,820 +245 0.91% 3,156,201
2009-11-23 2009-11-19 17.961 171,575 +735 0.91% 3,081,663
2009-11-20 2009-11-18 18.165 170,840 +1,397 0.91% 3,103,331
2009-11-19 2009-11-17 18.573 169,443 -1,176 0.90% 3,147,121
2009-11-18 2009-11-16 18.165 170,619 -980 0.91% 3,099,316
2009-11-17 2009-11-13 18.573 171,599 +686 0.91% 3,187,165
2009-11-16 2009-11-12 19.186 170,913 +367 0.91% 3,279,075
2009-11-13 2009-11-11 19.390 170,546 +2,254 0.91% 3,306,843
2009-11-12 2009-11-10 20.002 168,292 -14,258 0.90% 3,366,185
2009-11-11 2009-11-09 19.186 182,550 -12,101 0.97% 3,502,339
2009-11-10 2009-11-06 20.818 194,651 +12,469 1.04% 4,052,334
2009-11-02 2009-10-29 11.634 182,182 +735 0.97% 2,119,477
2009-10-28 2009-10-23 12.450 181,447 -735 0.97% 2,259,062
2009-10-21 2009-10-19 12.450 182,182 +490 0.97% 2,268,213
2009-10-15 2009-10-13 12.654 181,692 +686 0.97% 2,299,196
2009-10-14 2009-10-12 11.838 181,006 +49 0.96% 2,142,740
2009-10-13 2009-10-09 12.042 180,957 -98 0.96% 2,179,093
2009-10-12 2009-10-08 11.838 181,055 +98 0.96% 2,143,320
2009-10-08 2009-10-06 12.858 180,957 -686 0.96% 2,326,829
2009-10-06 2009-10-02 12.246 181,643 -613 0.97% 2,224,428
2009-10-05 2009-09-30 11.634 182,256 +49 0.97% 2,120,338
2009-10-02 2009-09-29 11.838 182,207 +245 0.97% 2,156,957
2009-09-29 2009-09-25 11.838 181,962 +417 0.97% 2,154,057
2009-09-28 2009-09-24 12.246 181,545 +857 0.97% 2,223,228
2009-09-25 2009-09-23 12.450 180,688 +490 0.96% 2,249,612
2009-09-24 2009-09-22 12.858 180,198 +343 0.96% 2,317,069
2009-09-23 2009-09-21 13.063 179,855 +147 0.96% 2,349,367
2009-09-21 2009-09-17 13.675 179,708 +147 0.96% 2,457,484
2009-09-09 2009-09-07 13.471 179,561 -539 0.96% 2,418,825
2009-09-02 2009-08-31 12.858 180,100 +392 0.96% 2,315,809
2009-08-28 2009-08-26 14.083 179,708 -122 0.96% 2,530,842
2009-08-27 2009-08-25 14.287 179,830 +441 0.96% 2,569,263
2009-08-26 2009-08-24 14.899 179,389 -123 0.95% 2,672,804
2009-08-25 2009-08-21 14.491 179,512 +931 0.95% 2,601,359
2009-08-21 2009-08-19 14.287 178,581 +294 0.95% 2,551,419
2009-08-20 2009-08-18 14.491 178,287 -1,298 0.95% 2,583,607
2009-08-18 2009-08-14 15.512 179,585 -490 0.96% 2,785,686
2009-08-17 2009-08-13 15.512 180,075 +1,225 0.96% 2,793,286
2009-08-14 2009-08-12 15.308 178,850 +1,224 0.95% 2,737,781
2009-08-07 2009-08-05 16.124 177,626 +245 0.94% 2,864,060
2009-08-06 2009-08-04 16.941 177,381 -2,106 0.94% 3,004,925
2009-08-05 2009-08-03 16.328 179,487 -490 0.95% 2,930,701
2009-08-04 2009-07-31 15.512 179,977 +245 0.96% 2,791,766
2009-08-03 2009-07-30 13.879 179,732 -98 0.96% 2,494,496
2009-07-31 2009-07-29 13.675 179,830 -147 0.96% 2,459,152
2009-07-30 2009-07-28 14.083 179,977 +465 0.96% 2,534,630
2009-07-29 2009-07-27 14.083 179,512 -490 0.95% 2,528,081
2009-07-27 2009-07-23 14.491 180,002 -1,225 0.96% 2,608,460
2009-07-24 2009-07-22 15.512 181,227 -3,968 0.96% 2,811,156
2009-07-22 2009-07-20 13.879 185,195 +147 0.99% 2,570,317
2009-07-21 2009-07-17 13.879 185,048 -3,454 0.98% 2,568,276
2009-07-16 2009-07-14 13.675 188,502 -245 1.00% 2,577,741
2009-07-15 2009-07-13 13.063 188,747 +245 1.00% 2,465,520
2009-07-08 2009-07-06 13.267 188,502 -147 1.00% 2,500,793
2009-07-06 2009-07-02 12.450 188,649 +147 1.00% 2,348,728
2009-07-02 2009-06-29 13.063 188,502 +832 1.00% 2,462,319
2009-06-29 2009-06-25 13.471 187,670 -490 1.00% 2,528,059
2009-06-25 2009-06-23 12.450 188,160 -98 1.00% 2,342,640
2009-06-24 2009-06-22 13.267 188,258 +98 1.00% 2,497,556
2009-06-23 2009-06-19 13.267 188,160 -61 1.00% 2,496,256
2009-06-22 2009-06-18 13.471 188,221 -2,890 1.00% 2,535,482
2009-06-19 2009-06-17 12.858 191,111 +2,449 1.02% 2,457,393
2009-06-18 2009-06-16 13.267 188,662 +441 1.00% 2,502,916
2009-06-17 2009-06-15 13.267 188,221 +4,900 1.00% 2,497,065
2009-06-15 2009-06-11 13.471 183,321 +2,449 0.98% 2,469,475
2009-06-12 2009-06-10 13.879 180,872 -195 0.96% 2,510,318
2009-06-11 2009-06-09 13.879 181,067 +195 0.96% 2,513,024
2009-06-10 2009-06-08 14.695 180,872 -1,151 0.96% 2,657,984
2009-06-09 2009-06-05 13.267 182,023 -2,229 0.97% 2,414,838
2009-06-08 2009-06-04 13.471 184,252 +2,695 0.98% 2,482,016
2009-06-05 2009-06-03 14.083 181,557 +245 0.97% 2,556,881
2009-06-04 2009-06-02 15.104 181,312 +489 0.96% 2,738,462
2009-06-03 2009-06-01 15.308 180,823 -1,077 0.96% 2,767,983
2009-06-02 2009-05-29 14.491 181,900 +98 0.97% 2,635,964
2009-06-01 2009-05-27 11.022 181,802 -25 0.97% 2,003,738
2009-05-29 2009-05-26 10.123 181,827 +25 0.97% 1,840,723
2009-05-26 2009-05-22 9.797 181,802 -368 0.97% 1,781,100
2009-05-25 2009-05-21 10.123 182,170 -4,924 0.97% 1,844,196
2009-05-22 2009-05-20 9.593 187,094 -4,752 1.00% 1,794,759
2009-05-18 2009-05-14 6.654 191,846 -245 1.02% 1,276,494
2009-05-15 2009-05-13 6.654 192,091 -2,450 1.02% 1,278,124
2009-05-14 2009-05-12 6.776 194,541 -245 1.03% 1,318,250
2009-05-11 2009-05-07 6.858 194,786 +245 1.04% 1,335,812
2009-04-28 2009-04-24 7.062 194,541 -515 1.03% 1,373,839
2009-04-27 2009-04-23 6.695 195,056 -490 1.04% 1,305,815
2009-04-21 2009-04-17 6.531 195,546 +1,519 1.04% 1,277,166
2009-04-17 2009-04-15 4.898 194,027 -6,810 1.03% 950,434
2009-04-09 2009-04-07 4.735 200,837 +2,450 1.07% 950,999
2009-04-01 2009-03-30 4.572 198,387 +2,401 1.06% 907,005
2009-03-27 2009-03-25 4.654 195,986 -2,426 1.04% 912,028
2009-03-25 2009-03-23 4.409 198,412 -24 1.06% 874,722
2009-03-18 2009-03-16 4.245 198,436 +2,450 1.06% 842,427
2009-03-17 2009-03-13 4.572 195,986 +147 1.04% 896,028
2009-03-03 2009-02-27 4.817 195,839 -490 1.04% 943,321
2009-02-13 2009-02-11 4.817 196,329 -2,377 1.04% 945,682
2009-02-12 2009-02-10 4.817 198,706 +1,225 1.06% 957,131
2009-02-10 2009-02-06 4.898 197,481 -73 1.05% 967,353
2009-01-19 2009-01-15 4.490 197,554 +2,449 1.05% 887,068
2009-01-12 2009-01-08 5.470 195,105 -73 1.04% 1,067,214
2008-12-30 2008-12-24 4.898 195,178 -25 1.04% 956,072
2008-12-29 2008-12-22 4.817 195,203 -2,449 1.04% 940,258
2008-12-23 2008-12-19 4.817 197,652 -9,799 1.05% 952,054
2008-12-19 2008-12-17 4.817 207,451 -245 1.10% 999,254
2008-12-15 2008-12-11 4.980 207,696 -1,887 1.10% 1,034,347
2008-12-12 2008-12-10 4.898 209,583 -2,033 1.11% 1,026,634
2008-12-11 2008-12-09 4.245 211,616 +74 1.13% 898,380
2008-12-09 2008-12-05 5.715 211,542 -25 1.13% 1,208,935
2008-12-08 2008-12-04 5.674 211,567 -49 1.13% 1,200,442
2008-12-05 2008-12-03 5.062 211,616 -73 1.13% 1,071,146
2008-12-03 2008-12-01 4.490 211,689 -49 1.13% 950,538
2008-12-02 2008-11-28 4.327 211,738 -49 1.13% 916,185
2008-12-01 2008-11-27 3.960 211,787 -244,975 1.13% 838,590
2008-11-28 2008-11-26 4.041 456,762 +24 2.43% 1,845,881
2008-11-27 2008-11-25 4.082 456,738 +25 2.43% 1,864,428
2008-11-26 2008-11-24 4.082 456,713 +24 2.43% 1,864,326
2008-11-25 2008-11-21 4.123 456,689 +123 2.43% 1,882,870
2008-11-24 2008-11-20 4.205 456,566 +49 2.43% 1,919,638
2008-11-21 2008-11-19 4.694 456,517 +24 2.43% 2,143,055
2008-11-20 2008-11-18 4.939 456,493 -1,470 2.43% 2,254,748
2008-11-19 2008-11-17 5.143 457,963 +1,960 2.44% 2,355,480
2008-11-04 2008-10-31 8.164 456,003 +49 2.43% 3,722,855
2008-09-08 2008-09-04 8.164 455,954 +1,960 2.43% 3,722,455
2008-08-15 2008-08-13 9.389 453,994 -735 2.42% 4,262,422
2008-08-04 2008-07-31 9.552 454,729 +7,349 2.42% 4,343,571
2008-06-10 2008-06-05 12.246 447,380 -1,225 2.38% 5,478,684
2008-06-03 2008-05-30 11.430 448,605 +2,695 2.39% 5,127,440
2008-05-20 2008-05-16 12.246 445,910 -274 2.37% 5,460,682
2008-05-02 2008-04-29 12.450 446,184 +1,715 2.37% 5,555,105
2008-04-28 2008-04-24 12.654 444,469 -1,764 2.36% 5,624,470
2008-04-23 2008-04-21 12.042 446,233 -1,225 2.37% 5,373,561
2008-04-22 2008-04-18 12.858 447,458 -8,133 2.38% 5,753,621
2008-04-18 2008-04-16 12.246 455,591 -1,127 2.42% 5,579,237
2008-04-17 2008-04-15 14.083 456,718 -980 2.43% 6,431,995
2008-04-09 2008-04-07 11.838 457,698 -3,675 2.43% 5,418,205
2008-03-28 2008-03-26 11.634 461,373 +1,250 2.45% 5,367,543
2008-03-27 2008-03-25 11.634 460,123 -245 2.45% 5,353,000
2008-03-05 2008-03-03 12.450 460,368 -245 2.45% 5,731,700
2008-02-26 2008-02-22 13.471 460,613 +245 2.45% 6,204,811
2008-02-18 2008-02-14 12.450 460,368 -270 2.45% 5,731,700
2008-02-14 2008-02-12 12.654 460,638 -7 2.45% 5,829,079
2008-01-25 2008-01-23 13.063 460,645 -3,675 2.45% 6,017,205
2008-01-22 2008-01-18 13.675 464,320 +1,201 2.47% 6,349,516
2008-01-17 2008-01-15 13.879 463,119 +2,450 2.46% 6,427,617
2008-01-16 2008-01-14 15.512 460,669 +734 2.45% 7,145,803
2008-01-14 2008-01-10 15.512 459,935 -175 2.45% 7,134,417
2008-01-07 2008-01-03 17.349 460,110 -195,980 2.45% 7,982,319
2007-12-27 2007-12-20 19.594 656,090 +2,940 3.49% 12,855,327
2007-12-18 2007-12-14 20.206 653,150 +4,409 3.47% 13,197,649
2007-12-17 2007-12-13 20.818 648,741 +2,450 3.45% 13,505,790
2007-12-14 2007-12-12 21.635 646,291 +2,450 3.44% 13,982,423
2007-12-13 2007-12-11 18.369 643,841 -367 3.43% 11,826,864
2007-12-12 2007-12-10 20.410 644,208 +1,224 3.43% 13,148,450
2007-11-28 2007-11-26 12.450 642,984 +735 3.42% 8,005,316
2007-11-27 2007-11-23 12.654 642,249 +490 3.42% 8,127,249
2007-11-20 2007-11-16 13.675 641,759 +588 3.41% 8,775,972
2007-11-13 2007-11-09 15.308 641,171 +1,960 3.41% 9,814,848
2007-11-09 2007-11-07 15.920 639,211 -2,107 3.40% 10,176,239
2007-11-07 2007-11-05 15.920 641,318 -735 3.41% 10,209,783
2007-11-05 2007-11-01 16.328 642,053 +1,225 3.42% 10,483,573
2007-11-01 2007-10-30 16.124 640,828 -980 3.41% 10,332,776
2007-10-31 2007-10-29 16.328 641,808 +8,844 3.41% 10,479,573
2007-10-26 2007-10-24 17.553 632,964 -9,690 3.37% 11,110,303
2007-10-25 2007-10-23 18.777 642,654 -2,621 3.42% 12,067,394
2007-09-03 2007-08-30 18.777 645,275 -2,450 3.43% 12,116,610
2007-08-30 2007-08-28 19.186 647,725 +980 3.45% 12,427,019
2007-08-29 2007-08-27 20.206 646,745 +15,384 3.44% 13,068,229
2007-08-27 2007-08-23 18.982 631,361 +3,185 3.36% 11,984,203
2007-08-21 2007-08-17 20.206 628,176 -14,699 3.34% 12,693,021
2007-08-20 2007-08-16 21.227 642,875 -24 3.42% 13,646,093
2007-08-17 2007-08-15 23.268 642,899 -1,690 3.42% 14,958,776
2007-08-10 2007-08-08 24.901 644,589 -735 3.43% 16,050,597
2007-08-08 2007-08-06 26.125 645,324 +4,164 3.43% 16,859,172
2007-08-07 2007-08-03 27.350 641,160 -5,144 3.41% 17,535,562
2007-08-06 2007-08-02 28.166 646,304 -221 3.44% 18,203,898
2007-08-02 2007-07-31 30.207 646,525 -245 3.44% 19,529,697
2007-08-01 2007-07-30 29.391 646,770 -539 3.44% 19,009,068
2007-07-31 2007-07-27 29.391 647,309 -2,449 3.44% 19,024,909
2007-07-30 2007-07-26 30.615 649,758 +3,429 3.46% 19,892,591
2007-07-23 2007-07-19 33.065 646,329 -3,674 3.44% 21,370,620
2007-07-19 2007-07-17 29.799 650,003 -1,225 3.46% 19,369,423
2007-07-17 2007-07-13 30.207 651,228 -294 3.46% 19,671,761
2007-07-16 2007-07-12 31.024 651,522 +2,940 3.47% 20,212,551
2007-07-13 2007-07-11 31.432 648,582 -735 3.45% 20,386,096
2007-07-11 2007-07-09 29.799 649,317 -662 3.45% 19,348,981
2007-07-09 2007-07-05 29.391 649,979 -490 3.46% 19,103,383
2007-07-05 2007-07-03 30.207 650,469 +2,450 3.46% 19,648,834
2007-07-03 2007-06-28 31.024 648,019 -392 3.45% 20,103,876
2007-06-28 2007-06-26 30.615 648,411 +245 3.45% 19,851,352
2007-06-27 2007-06-25 31.024 648,166 +245 3.45% 20,108,436
2007-06-26 2007-06-22 31.432 647,921 3.45% 20,365,320

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top