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: MERRILL LYNCH FAR EAST LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.530 12,700 +0 0.01% 32,131
2025-10-13 2025-10-09 2.510 12,700 +0 0.01% 31,877
2025-10-10 2025-10-08 2.460 12,700 +12,600 0.01% 31,242
2025-10-09 2025-10-06 2.500 100 -7,800 0.00% 250
2025-10-03 2025-09-30 2.320 7,900 +7,800 0.01% 18,328
2025-10-02 2025-09-29 2.350 100 -9,800 0.00% 235
2025-09-30 2025-09-26 2.390 9,900 +9,800 0.01% 23,661
2025-09-25 2025-09-23 2.510 100 -11,800 0.00% 251
2025-09-23 2025-09-19 2.500 11,900 -400 0.01% 29,750
2025-09-22 2025-09-18 2.620 12,300 +11,800 0.01% 32,226
2025-09-19 2025-09-17 2.690 500 +400 0.00% 1,345
2025-09-18 2025-09-16 2.800 100 -8,800 0.00% 280
2025-09-17 2025-09-15 2.730 8,900 +8,600 0.01% 24,297
2025-09-15 2025-09-11 2.690 300 +200 0.00% 807
2025-09-11 2025-09-09 2.740 100 -600 0.00% 274
2025-09-10 2025-09-08 3.000 700 -400 0.00% 2,100
2025-09-09 2025-09-05 2.520 1,100 -12,600 0.00% 2,772
2025-09-02 2025-08-29 2.310 13,700 +7,600 0.01% 31,647
2025-09-01 2025-08-28 2.380 6,100 -1,800 0.01% 14,518
2025-08-29 2025-08-27 2.320 7,900 +200 0.01% 18,328
2025-08-28 2025-08-26 2.410 7,700 +7,600 0.01% 18,557
2025-08-20 2025-08-18 2.450 100 -10,000 0.00% 245
2025-08-19 2025-08-15 2.370 10,100 -800 0.01% 23,937
2025-08-08 2025-08-06 2.340 10,900 +1,200 0.01% 25,506
2025-08-07 2025-08-05 2.310 9,700 +9,600 0.01% 22,407
2025-08-06 2025-08-04 2.290 100 -2,400 0.00% 229
2025-08-01 2025-07-30 2.370 2,500 +2,400 0.00% 5,925
2025-07-30 2025-07-28 2.380 100 -3,800 0.00% 238
2025-07-29 2025-07-25 2.410 3,900 -6,800 0.00% 9,399
2025-07-28 2025-07-24 2.350 10,700 +10,600 0.01% 25,145
2025-07-25 2025-07-23 2.350 100 -12,000 0.00% 235
2025-07-24 2025-07-22 2.410 12,100 +3,000 0.01% 29,161
2025-07-18 2025-07-16 2.320 9,100 +9,000 0.01% 21,112
2025-07-10 2025-07-08 2.300 100 -1,600 0.00% 230
2025-07-09 2025-07-07 2.220 1,700 +1,600 0.00% 3,774
2025-07-03 2025-06-30 2.280 100 -11,600 0.00% 228
2025-06-27 2025-06-25 2.120 11,700 +200 0.01% 24,804
2025-06-26 2025-06-24 2.120 11,500 +3,800 0.01% 24,380
2025-06-24 2025-06-20 2.250 7,700 -6,400 0.01% 17,325
2025-06-17 2025-06-13 2.220 14,100 +8,600 0.01% 31,302
2025-06-16 2025-06-12 2.250 5,500 +5,400 0.01% 12,375
2025-06-13 2025-06-11 2.330 100 -1,800 0.00% 233
2025-06-12 2025-06-10 2.110 1,900 -5,000 0.00% 4,009
2025-06-11 2025-06-09 2.080 6,900 +5,800 0.01% 14,352
2025-06-10 2025-06-06 2.040 1,100 -13,800 0.00% 2,244
2025-06-06 2025-06-04 2.010 14,900 +1,000 0.02% 29,949
2025-06-03 2025-05-30 2.190 13,900 -1,400 0.01% 30,441
2025-06-02 2025-05-29 2.000 15,300 -400 0.02% 30,600
2025-05-30 2025-05-28 2.000 15,700 +15,400 0.02% 31,400
2025-05-29 2025-05-27 2.040 300 -400 0.00% 612
2025-05-27 2025-05-23 2.050 700 -15,000 0.00% 1,435
2025-05-21 2025-05-19 2.010 15,700 +4,600 0.02% 31,557
2025-05-19 2025-05-15 2.080 11,100 +9,200 0.01% 23,088
2025-05-16 2025-05-14 2.030 1,900 +1,000 0.00% 3,857
2025-05-15 2025-05-13 2.020 900 +800 0.00% 1,818
2025-05-07 2025-05-02 2.070 100 -4,000 0.00% 207
2025-05-02 2025-04-29 2.120 4,100 +2,000 0.00% 8,692
2025-04-29 2025-04-25 2.090 2,100 +2,000 0.00% 4,389
2025-04-22 2025-04-16 2.150 100 -200 0.00% 215
2025-04-16 2025-04-14 2.180 300 +200 0.00% 654
2025-04-15 2025-04-11 2.160 100 -14,800 0.00% 216
2025-04-14 2025-04-10 2.070 14,900 +14,800 0.02% 30,843
2025-04-11 2025-04-09 2.160 100 -15,200 0.00% 216
2025-04-10 2025-04-08 2.080 15,300 +15,200 0.02% 31,824
2025-04-09 2025-04-07 2.180 100 -12,200 0.00% 218
2025-04-01 2025-03-28 2.550 12,300 +2,200 0.01% 31,365
2025-03-31 2025-03-27 2.580 10,100 +10,000 0.01% 26,058
2025-03-28 2025-03-26 2.620 100 -12,200 0.00% 262
2025-03-26 2025-03-24 2.630 12,300 +12,200 0.01% 32,349
2025-03-24 2025-03-20 2.780 100 -10,200 0.00% 278
2025-03-21 2025-03-19 2.600 10,300 +10,200 0.01% 26,780
2025-03-13 2025-03-11 2.730 100 -8,000 0.00% 273
2025-03-12 2025-03-10 2.740 8,100 -3,600 0.01% 22,194
2025-03-11 2025-03-07 2.690 11,700 -200 0.01% 31,473
2025-03-10 2025-03-06 2.600 11,900 +4,200 0.01% 30,940
2025-03-07 2025-03-05 2.810 7,700 -200 0.01% 21,637
2025-03-06 2025-03-04 2.810 7,900 -1,200 0.01% 22,199
2025-03-05 2025-03-03 2.790 9,100 +9,000 0.01% 25,389
2025-03-04 2025-02-28 2.620 100 -7,600 0.00% 262
2025-03-03 2025-02-27 2.550 7,700 +7,600 0.01% 19,635
2025-02-26 2025-02-24 2.440 100 -3,400 0.00% 244
2025-02-25 2025-02-21 2.380 3,500 +3,200 0.00% 8,330
2025-02-24 2025-02-20 2.490 300 -12,200 0.00% 747
2025-02-21 2025-02-19 2.580 12,500 -10,400 0.01% 32,250
2025-02-19 2025-02-17 2.610 22,900 +12,800 0.02% 59,769
2025-02-18 2025-02-14 2.700 10,100 -5,800 0.01% 27,270
2025-02-17 2025-02-13 2.620 15,900 +8,400 0.02% 41,658
2025-02-14 2025-02-12 2.840 7,500 -1,000 0.01% 21,300
2025-02-12 2025-02-10 2.820 8,500 +800 0.01% 23,970
2025-02-11 2025-02-07 2.820 7,700 +7,600 0.01% 21,714
2025-02-06 2025-02-04 2.810 100 -1,000 0.00% 281
2025-02-05 2025-02-03 2.820 1,100 -4,800 0.00% 3,102
2025-02-04 2025-01-28 2.910 5,900 -200 0.01% 17,169
2025-01-23 2025-01-21 2.710 6,100 +6,000 0.01% 16,531
2025-01-20 2025-01-16 2.910 100 -3,400 0.00% 291
2025-01-17 2025-01-15 2.910 3,500 +3,400 0.00% 10,185
2025-01-15 2025-01-13 2.790 100 -5,200 0.00% 279
2025-01-13 2025-01-09 2.800 5,300 -7,400 0.01% 14,840
2025-01-10 2025-01-08 2.760 12,700 +6,000 0.01% 35,052
2025-01-06 2025-01-02 2.990 6,700 +6,600 0.01% 20,033
2025-01-03 2024-12-31 3.090 100 -7,600 0.00% 309
2025-01-02 2024-12-27 3.040 7,700 +7,400 0.01% 23,408
2024-12-27 2024-12-20 3.120 300 -8,600 0.00% 936
2024-12-20 2024-12-18 3.110 8,900 +5,800 0.01% 27,679
2024-12-19 2024-12-17 3.330 3,100 -200 0.00% 10,323
2024-12-17 2024-12-13 3.400 3,300 +2,800 0.00% 11,220
2024-12-16 2024-12-12 3.550 500 +400 0.00% 1,775
2024-12-11 2024-12-09 3.130 100 -6,000 0.00% 313
2024-12-10 2024-12-06 3.060 6,100 +6,000 0.01% 18,666
2024-12-09 2024-12-05 2.940 100 -9,000 0.00% 294
2024-12-06 2024-12-04 2.970 9,100 +9,000 0.01% 27,027
2024-12-05 2024-12-03 3.150 100 -7,800 0.00% 315
2024-12-03 2024-11-29 3.020 7,900 +6,800 0.01% 23,858
2024-11-29 2024-11-27 3.050 1,100 -7,400 0.00% 3,355
2024-11-28 2024-11-26 2.910 8,500 +200 0.01% 24,735
2024-11-27 2024-11-25 2.970 8,300 -2,200 0.01% 24,651
2024-11-26 2024-11-22 3.060 10,500 -2,000 0.01% 32,130
2024-11-25 2024-11-21 3.150 12,500 +200 0.01% 39,375
2024-11-22 2024-11-20 3.060 12,300 +600 0.01% 37,638
2024-11-20 2024-11-18 2.900 11,700 +1,800 0.01% 33,930
2024-11-19 2024-11-15 3.100 9,900 -200 0.01% 30,690
2024-11-18 2024-11-14 2.980 10,100 +600 0.01% 30,098
2024-11-15 2024-11-13 3.160 9,500 -11,600 0.01% 30,020
2024-11-13 2024-11-11 3.170 21,100 +7,400 0.02% 66,887
2024-11-11 2024-11-07 3.290 13,700 +2,600 0.01% 45,073
2024-11-08 2024-11-06 3.330 11,100 +2,800 0.01% 36,963
2024-11-07 2024-11-05 3.580 8,300 +8,200 0.01% 29,714
2024-11-06 2024-11-04 3.580 100 -11,000 0.00% 358
2024-11-04 2024-10-31 3.800 11,100 +9,400 0.01% 42,180
2024-11-01 2024-10-30 3.690 1,700 -3,000 0.00% 6,273
2024-10-31 2024-10-29 3.710 4,700 +2,800 0.00% 17,437
2024-10-30 2024-10-28 3.930 1,900 -400 0.00% 7,467
2024-10-29 2024-10-25 3.890 2,300 -12,200 0.00% 8,947
2024-10-28 2024-10-24 3.750 14,500 +12,800 0.02% 54,375
2024-10-23 2024-10-21 3.430 1,700 -5,600 0.00% 5,831
2024-10-21 2024-10-17 3.140 7,300 -4,200 0.01% 22,922
2024-10-18 2024-10-16 3.120 11,500 +200 0.01% 35,880
2024-10-16 2024-10-14 3.240 11,300 +9,600 0.01% 36,612
2024-10-15 2024-10-10 3.420 1,700 -9,800 0.00% 5,814
2024-10-14 2024-10-09 3.120 11,500 +9,800 0.01% 35,880
2024-09-30 2024-09-26 2.780 1,700 -3,600 0.00% 4,726
2024-09-27 2024-09-25 2.680 5,300 +3,600 0.01% 14,204
2024-09-26 2024-09-24 2.700 1,700 -1,600 0.00% 4,590
2024-09-24 2024-09-20 2.560 3,300 +1,600 0.00% 8,448
2024-09-23 2024-09-19 2.680 1,700 -15,200 0.00% 4,556
2024-09-03 2024-08-30 2.600 16,900 -1,400 0.02% 43,940
2024-08-27 2024-08-23 2.500 18,300 -35,200 0.02% 45,750
2024-08-26 2024-08-22 2.580 53,500 +3,800 0.06% 138,030
2024-08-22 2024-08-20 2.670 49,700 +15,200 0.05% 132,699
2024-08-20 2024-08-16 2.760 34,500 -3,800 0.04% 95,220
2024-08-19 2024-08-15 2.760 38,300 +5,000 0.04% 105,708
2024-08-13 2024-08-09 2.990 33,300 -2,200 0.03% 99,567
2024-08-09 2024-08-07 3.020 35,500 -400 0.04% 107,210
2024-08-07 2024-08-05 2.860 35,900 +1,400 0.04% 102,674
2024-08-06 2024-08-02 2.880 34,500 -4,600 0.04% 99,360
2024-08-05 2024-08-01 2.960 39,100 +4,000 0.04% 115,736
2024-08-02 2024-07-31 3.000 35,100 -4,600 0.04% 105,300
2024-08-01 2024-07-30 2.950 39,700 +3,000 0.04% 117,115
2024-07-30 2024-07-26 3.060 36,700 -5,600 0.04% 112,302
2024-07-29 2024-07-25 3.060 42,300 -1,000 0.04% 129,438
2024-07-23 2024-07-19 3.400 43,300 -200 0.04% 147,220
2024-07-18 2024-07-16 3.180 43,500 +8,400 0.05% 138,330
2024-07-17 2024-07-15 3.500 35,100 -8,000 0.04% 122,850
2024-07-15 2024-07-11 3.350 43,100 -200 0.04% 144,385
2024-07-12 2024-07-10 3.300 43,300 -1,000 0.04% 142,890
2024-07-11 2024-07-09 3.190 44,300 -1,200 0.05% 141,317
2024-07-08 2024-07-04 3.490 45,500 +10,400 0.05% 158,795
2024-07-04 2024-07-02 3.610 35,100 -7,600 0.04% 126,711
2024-07-02 2024-06-27 3.350 42,700 +7,600 0.04% 143,045
2024-06-28 2024-06-26 3.380 35,100 -5,600 0.04% 118,638
2024-06-27 2024-06-25 3.280 40,700 +2,800 0.04% 133,496
2024-06-26 2024-06-24 3.230 37,900 +2,800 0.04% 122,417
2024-06-25 2024-06-21 3.310 35,100 -5,200 0.04% 116,181
2024-06-24 2024-06-20 3.320 40,300 -5,200 0.04% 133,796
2024-06-20 2024-06-18 3.280 45,500 +10,400 0.05% 149,240
2024-06-19 2024-06-17 3.430 35,100 -6,000 0.04% 120,393
2024-06-13 2024-06-11 3.500 41,100 +6,000 0.04% 143,850
2024-06-12 2024-06-07 3.690 35,100 -1,500 0.04% 129,519
2024-06-06 2024-06-04 3.800 36,600 -2,600 0.04% 139,080
2024-06-03 2024-05-30 3.700 39,200 +600 0.04% 145,040
2024-05-31 2024-05-29 3.920 38,600 +2,000 0.04% 151,312
2024-05-24 2024-05-22 4.000 36,600 -400 0.04% 146,400
2024-05-23 2024-05-21 3.770 37,000 +400 0.04% 139,490
2024-05-07 2024-05-03 2.950 36,600 -1,200 0.04% 107,970
2024-04-25 2024-04-23 3.000 37,800 -600 0.04% 113,400
2024-04-23 2024-04-19 2.920 38,400 -200 0.04% 112,128
2024-04-18 2024-04-16 2.960 38,600 -1,200 0.04% 114,256
2024-04-17 2024-04-15 3.000 39,800 -1,600 0.04% 119,400
2024-04-15 2024-04-11 2.970 41,400 +3,600 0.04% 122,958
2024-04-10 2024-04-08 3.020 37,800 -7,000 0.04% 114,156
2024-04-08 2024-04-03 2.960 44,800 +7,000 0.05% 132,608
2024-03-28 2024-03-26 3.230 37,800 -400 0.04% 122,094
2024-03-25 2024-03-21 3.070 38,200 -6,600 0.04% 117,274
2024-03-21 2024-03-19 2.900 44,800 -600 0.05% 129,920
2024-03-20 2024-03-18 2.900 45,400 +5,600 0.05% 131,660
2024-03-19 2024-03-15 2.910 39,800 -1,000 0.04% 115,818
2024-03-18 2024-03-14 2.880 40,800 +2,600 0.04% 117,504
2024-03-14 2024-03-12 3.080 38,200 -5,800 0.04% 117,656
2024-03-11 2024-03-07 2.610 44,000 -21,000 0.05% 114,840
2024-03-07 2024-03-05 2.680 65,000 +8,000 0.07% 174,200
2024-03-06 2024-03-04 2.750 57,000 +1,500 0.06% 156,750
2024-03-05 2024-03-01 2.740 55,500 +8,000 0.06% 152,070
2024-03-04 2024-02-29 2.780 47,500 -1,000 0.05% 132,050
2024-02-29 2024-02-27 2.680 48,500 +5,000 0.05% 129,980
2024-02-28 2024-02-26 2.730 43,500 -800 0.05% 118,755
2024-02-27 2024-02-23 2.730 44,300 +800 0.05% 120,939
2024-02-26 2024-02-22 2.760 43,500 -400 0.05% 120,060
2024-02-23 2024-02-21 2.870 43,900 +400 0.05% 125,993
2024-02-22 2024-02-20 2.950 43,500 -4,200 0.05% 128,325
2024-02-21 2024-02-19 2.960 47,700 +4,200 0.05% 141,192
2024-02-15 2024-02-09 2.840 43,500 -10,600 0.05% 123,540
2024-02-14 2024-02-07 2.970 54,100 +3,000 0.06% 160,677
2024-02-08 2024-02-06 2.970 51,100 -7,400 0.05% 151,767
2024-02-02 2024-01-31 2.890 58,500 +6,400 0.06% 169,065
2024-01-31 2024-01-29 2.950 52,100 -4,200 0.05% 153,695
2024-01-30 2024-01-26 2.970 56,300 +200 0.06% 167,211
2024-01-29 2024-01-25 3.000 56,100 +12,600 0.06% 168,300
2024-01-26 2024-01-24 3.100 43,500 -16,400 0.05% 134,850
2024-01-24 2024-01-22 3.040 59,900 +16,400 0.06% 182,096
2024-01-23 2024-01-19 3.240 43,500 -7,000 0.05% 140,940
2024-01-22 2024-01-18 3.120 50,500 -3,400 0.05% 157,560
2024-01-19 2024-01-17 3.060 53,900 +10,400 0.06% 164,934
2024-01-17 2024-01-15 3.460 43,500 -12,400 0.05% 150,510
2024-01-16 2024-01-12 3.130 55,900 -13,000 0.06% 174,967
2024-01-11 2024-01-09 2.800 68,900 -200 0.07% 192,920
2024-01-10 2024-01-08 2.800 69,100 +25,600 0.07% 193,480
2024-01-05 2024-01-03 2.900 43,500 -2,800 0.05% 126,150
2024-01-03 2023-12-29 2.560 46,300 +2,800 0.05% 118,528
2024-01-02 2023-12-28 2.550 43,500 -18,400 0.05% 110,925
2023-12-29 2023-12-27 2.370 61,900 +18,400 0.06% 146,703
2023-12-27 2023-12-21 2.580 43,500 -19,800 0.05% 112,230
2023-12-22 2023-12-20 2.330 63,300 -14,400 0.07% 147,489
2023-12-21 2023-12-19 2.310 77,700 +10,600 0.08% 179,487
2023-12-18 2023-12-14 2.620 67,100 -1,000 0.07% 175,802
2023-12-15 2023-12-13 2.690 68,100 +10,000 0.07% 183,189
2023-12-14 2023-12-12 2.690 58,100 -6,400 0.06% 156,289
2023-12-13 2023-12-11 2.610 64,500 -18,600 0.07% 168,345
2023-12-07 2023-12-05 2.650 83,100 +17,400 0.09% 220,215
2023-12-05 2023-12-01 2.680 65,700 +22,200 0.07% 176,076
2023-12-04 2023-11-30 2.720 43,500 -3,000 0.05% 118,320
2023-11-30 2023-11-28 2.780 46,500 -10,000 0.05% 129,270
2023-11-29 2023-11-27 2.800 56,500 +1,400 0.06% 158,200
2023-11-28 2023-11-24 2.790 55,100 +800 0.06% 153,729
2023-11-27 2023-11-23 2.830 54,300 +3,400 0.06% 153,669
2023-11-24 2023-11-22 2.830 50,900 +1,600 0.05% 144,047
2023-11-23 2023-11-21 2.700 49,300 -200 0.05% 133,110
2023-11-22 2023-11-20 2.690 49,500 +6,000 0.05% 133,155
2023-11-20 2023-11-16 2.810 43,500 -5,000 0.05% 122,235
2023-11-17 2023-11-15 2.850 48,500 -11,600 0.05% 138,225
2023-11-16 2023-11-14 2.830 60,100 +16,600 0.06% 170,083
2023-11-14 2023-11-10 2.820 43,500 -24,600 0.05% 122,670
2023-11-13 2023-11-09 2.900 68,100 +24,600 0.07% 197,490
2023-11-07 2023-11-03 2.900 43,500 -13,800 0.05% 126,150
2023-11-06 2023-11-02 2.910 57,300 +13,600 0.06% 166,743
2023-11-03 2023-11-01 2.760 43,700 +200 0.05% 120,612
2023-10-31 2023-10-27 2.870 43,500 -7,000 0.05% 124,845
2023-10-30 2023-10-26 2.910 50,500 +7,000 0.05% 146,955
2023-10-25 2023-10-20 2.960 43,500 -15,200 0.05% 128,760
2023-10-24 2023-10-19 2.960 58,700 -2,200 0.06% 173,752
2023-10-20 2023-10-18 2.940 60,900 +17,400 0.06% 179,046
2023-10-19 2023-10-17 3.000 43,500 -8,400 0.05% 130,500
2023-10-17 2023-10-13 2.950 51,900 +8,000 0.05% 153,105
2023-10-16 2023-10-12 3.030 43,900 +400 0.05% 133,017
2023-10-13 2023-10-11 3.050 43,500 -12,000 0.05% 132,675
2023-10-12 2023-10-10 3.060 55,500 -600 0.06% 169,830
2023-10-10 2023-10-06 3.040 56,100 +1,800 0.06% 170,544
2023-10-09 2023-10-05 2.960 54,300 -17,000 0.06% 160,728
2023-10-05 2023-10-03 2.990 71,300 -200 0.07% 213,187
2023-10-04 2023-09-29 3.170 71,500 -1,000 0.07% 226,655
2023-10-03 2023-09-28 3.240 72,500 +25,200 0.08% 234,900
2023-09-29 2023-09-27 3.200 47,300 -1,600 0.05% 151,360
2023-09-28 2023-09-26 3.290 48,900 -11,800 0.05% 160,881
2023-09-26 2023-09-22 3.280 60,700 -7,200 0.06% 199,096
2023-09-22 2023-09-20 3.400 67,900 -2,600 0.07% 230,860
2023-09-19 2023-09-15 3.450 70,500 -400 0.07% 243,225
2023-09-13 2023-09-11 3.600 70,900 +12,400 0.07% 255,240
2023-09-12 2023-09-07 3.680 58,500 +12,400 0.06% 215,280
2023-09-07 2023-09-05 3.770 46,100 -12,600 0.05% 173,797
2023-09-06 2023-09-04 3.840 58,700 +10,400 0.06% 225,408
2023-09-05 2023-08-31 3.840 48,300 +3,200 0.05% 185,472
2023-08-31 2023-08-29 3.930 45,100 +1,600 0.05% 177,243
2023-08-28 2023-08-24 3.710 43,500 -5,000 0.05% 161,385
2023-08-25 2023-08-23 4.500 48,500 -4,200 0.05% 218,250
2023-08-24 2023-08-22 5.890 52,700 +4,000 0.05% 310,403
2023-08-23 2023-08-21 6.260 48,700 +3,800 0.05% 304,862
2023-08-21 2023-08-17 6.210 44,900 -5,200 0.05% 278,829
2023-08-17 2023-08-15 6.220 50,100 -1,700 0.05% 311,622
2023-08-16 2023-08-14 6.040 51,800 -800 0.05% 312,872
2023-08-15 2023-08-11 6.090 52,600 +2,000 0.05% 320,334
2023-08-14 2023-08-10 6.840 50,600 -2,400 0.05% 346,104
2023-08-10 2023-08-08 7.090 53,000 +1,200 0.06% 375,770
2023-08-09 2023-08-07 7.310 51,800 +3,800 0.05% 378,658
2023-08-07 2023-08-03 7.650 48,000 -200 0.05% 367,200
2023-08-03 2023-08-01 7.750 48,200 +2,800 0.05% 373,550
2023-08-01 2023-07-28 7.700 45,400 -2,800 0.05% 349,580
2023-07-31 2023-07-27 7.630 48,200 +2,600 0.05% 367,766
2023-07-26 2023-07-24 7.980 45,600 -4,000 0.05% 363,888
2023-07-24 2023-07-20 7.680 49,600 -4,600 0.05% 380,928
2023-07-20 2023-07-18 7.610 54,200 -800 0.06% 412,462
2023-07-19 2023-07-14 7.910 55,000 +2,600 0.06% 435,050
2023-07-14 2023-07-12 7.900 52,400 +2,200 0.05% 413,960
2023-07-13 2023-07-11 7.920 50,200 +2,100 0.05% 397,584
2023-07-10 2023-07-06 7.980 48,100 +200 0.05% 383,838
2023-07-06 2023-07-04 7.990 47,900 +1,000 0.05% 382,721
2023-06-29 2023-06-27 7.780 46,900 -11,000 0.05% 364,882
2023-06-21 2023-06-19 7.930 57,900 +12,400 0.06% 459,147
2023-06-20 2023-06-16 7.910 45,500 +2,000 0.05% 359,905
2023-06-19 2023-06-15 8.240 43,500 -5,600 0.05% 358,440
2023-06-13 2023-06-09 7.680 49,100 +3,000 0.05% 377,088
2023-06-12 2023-06-08 7.730 46,100 +200 0.05% 356,353
2023-06-02 2023-05-31 7.650 45,900 -4,600 0.05% 351,135
2023-06-01 2023-05-30 7.600 50,500 +800 0.05% 383,800
2023-05-31 2023-05-29 7.520 49,700 +200 0.05% 373,744
2023-05-29 2023-05-24 7.850 49,500 +3,600 0.05% 388,575
2023-05-25 2023-05-23 7.820 45,900 +400 0.05% 358,938
2023-05-24 2023-05-22 8.000 45,500 +2,000 0.05% 364,000
2023-05-23 2023-05-19 7.990 43,500 -2,200 0.05% 347,565
2023-05-19 2023-05-17 8.200 45,700 +2,200 0.05% 374,740
2023-05-17 2023-05-15 8.500 43,500 -800 0.05% 369,750
2023-05-15 2023-05-11 8.710 44,300 +800 0.05% 385,853
2023-05-02 2023-04-27 8.290 43,500 -400 0.05% 360,615
2023-04-28 2023-04-26 8.190 43,900 +400 0.05% 359,541
2023-04-24 2023-04-20 8.530 43,500 -9,800 0.05% 371,055
2023-04-20 2023-04-18 8.180 53,300 +9,800 0.06% 435,994
2023-04-19 2023-04-17 8.180 43,500 -14,600 0.05% 355,830
2023-04-18 2023-04-14 7.920 58,100 +13,200 0.06% 460,152
2023-04-17 2023-04-13 8.030 44,900 +3,000 0.05% 360,547
2023-04-11 2023-04-04 8.170 41,900 -6,400 0.04% 342,323
2023-04-06 2023-04-03 8.370 48,300 +7,000 0.05% 404,271
2023-04-04 2023-03-31 8.520 41,300 +3,200 0.04% 351,876
2023-03-31 2023-03-29 8.730 38,100 -2,000 0.04% 332,613
2023-03-29 2023-03-27 8.800 40,100 +5,800 0.04% 352,880
2023-03-27 2023-03-23 8.800 34,300 +4,600 0.04% 301,840
2023-03-24 2023-03-22 8.750 29,700 -1,800 0.03% 259,875
2023-03-22 2023-03-20 8.690 31,500 +1,400 0.03% 273,735
2023-03-21 2023-03-17 8.760 30,100 +25,200 0.03% 263,676
2023-03-20 2023-03-16 8.700 4,900 +3,200 0.01% 42,630
2023-03-17 2023-03-15 8.900 1,700 +1,600 0.00% 15,130
2023-03-14 2023-03-10 8.930 100 -12,800 0.00% 893
2023-03-13 2023-03-09 9.220 12,900 +12,200 0.01% 118,938
2023-03-09 2023-03-07 9.280 700 +600 0.00% 6,496
2023-03-08 2023-03-06 9.340 100 -14,800 0.00% 934
2023-03-07 2023-03-03 9.360 14,900 +13,800 0.02% 139,464
2023-03-03 2023-03-01 9.350 1,100 +1,000 0.00% 10,285
2023-03-02 2023-02-28 9.220 100 -13,400 0.00% 922
2023-03-01 2023-02-27 9.310 13,500 -200 0.01% 125,685
2023-02-28 2023-02-24 9.330 13,700 -5,800 0.01% 127,821
2023-02-27 2023-02-23 9.340 19,500 +2,600 0.02% 182,130
2023-02-24 2023-02-22 9.450 16,900 -1,200 0.02% 159,705
2023-02-23 2023-02-21 9.400 18,100 -3,800 0.02% 170,140
2023-02-22 2023-02-20 9.690 21,900 +9,400 0.02% 212,211
2023-02-21 2023-02-17 9.720 12,500 +6,600 0.01% 121,500
2023-02-20 2023-02-16 9.860 5,900 -2,800 0.01% 58,174
2023-02-17 2023-02-15 10.220 8,700 +1,400 0.01% 88,914
2023-02-16 2023-02-14 10.440 7,300 +600 0.01% 76,212
2023-02-15 2023-02-13 10.440 6,700 +200 0.01% 69,948
2023-02-14 2023-02-10 10.500 6,500 +6,400 0.01% 68,250
2023-02-09 2023-02-07 10.800 100 -3,800 0.00% 1,080
2023-02-08 2023-02-06 10.740 3,900 -3,600 0.00% 41,886
2023-02-07 2023-02-03 10.860 7,500 +7,400 0.01% 81,450
2023-02-03 2023-02-01 11.000 100 -4,600 0.00% 1,100
2023-02-02 2023-01-31 10.520 4,700 -1,800 0.00% 49,444
2023-02-01 2023-01-30 10.880 6,500 +400 0.01% 70,720
2023-01-31 2023-01-27 11.000 6,100 +3,400 0.01% 67,100
2023-01-30 2023-01-26 10.760 2,700 +2,600 0.00% 29,052
2023-01-27 2023-01-20 10.440 100 -6,800 0.00% 1,044
2023-01-26 2023-01-19 10.240 6,900 +3,000 0.01% 70,656
2023-01-20 2023-01-18 10.440 3,900 -200 0.00% 40,716
2023-01-19 2023-01-17 10.600 4,100 +4,000 0.00% 43,460
2023-01-06 2023-01-04 9.990 100 -400 0.00% 999
2023-01-05 2023-01-03 9.890 500 +200 0.00% 4,945
2023-01-04 2022-12-30 9.440 300 -1,000 0.00% 2,832
2023-01-03 2022-12-29 9.290 1,300 +600 0.00% 12,077
2022-12-30 2022-12-28 9.310 700 +600 0.00% 6,517
2022-12-29 2022-12-23 9.350 100 -400 0.00% 935
2022-12-28 2022-12-22 9.300 500 +400 0.00% 4,650
2022-12-23 2022-12-21 9.120 100 -400 0.00% 912
2022-12-22 2022-12-20 9.310 500 +400 0.00% 4,655
2022-12-02 2022-11-30 8.790 100 -1,000 0.00% 879
2022-12-01 2022-11-29 8.500 1,100 +1,000 0.00% 9,350
2022-11-29 2022-11-25 8.480 100 -800 0.00% 848
2022-11-28 2022-11-24 8.500 900 +800 0.00% 7,650
2022-11-25 2022-11-23 8.720 100 -800 0.00% 872
2022-11-23 2022-11-21 8.870 900 -1,600 0.00% 7,983
2022-11-22 2022-11-18 8.690 2,500 +1,600 0.00% 21,725
2022-11-18 2022-11-16 8.580 900 +800 0.00% 7,722
2022-11-16 2022-11-14 8.450 100 -2,000 0.00% 845
2022-11-14 2022-11-10 7.710 2,100 +2,000 0.00% 16,191
2022-11-11 2022-11-09 8.000 100 -800 0.00% 800
2022-11-10 2022-11-08 7.990 900 +800 0.00% 7,191
2022-11-07 2022-11-03 7.000 100 -2,000 0.00% 700
2022-11-03 2022-11-01 7.040 2,100 -9,963 0.00% 14,784
2022-11-02 2022-10-31 7.040 12,063 -1,919 0.01% 84,924
2022-11-01 2022-10-28 7.210 13,982 +1,800 0.01% 100,810
2022-10-25 2022-10-21 8.240 12,182 -200 0.01% 100,380
2022-10-24 2022-10-20 8.350 12,382 -600 0.01% 103,390
2022-10-21 2022-10-19 8.260 12,982 +3,800 0.01% 107,231
2022-10-20 2022-10-18 8.370 9,182 +2,200 0.01% 76,853
2022-10-19 2022-10-17 8.160 6,982 -10,400 0.01% 56,973
2022-10-18 2022-10-14 8.440 17,382 -6,600 0.02% 146,704
2022-10-17 2022-10-13 8.210 23,982 -377,718 0.02% 196,892
2022-10-14 2022-10-12 8.350 401,700 -3,400 0.42% 3,354,195
2022-10-13 2022-10-11 8.580 405,100 -200 0.42% 3,475,758
2022-10-12 2022-10-10 8.100 405,300 +6,000 0.42% 3,282,930
2022-10-11 2022-10-07 8.350 399,300 -3,200 0.41% 3,334,155
2022-10-10 2022-10-06 8.490 402,500 +354,000 0.42% 3,417,225
2022-10-07 2022-10-05 8.600 48,500 -2,200 0.05% 417,100
2022-10-06 2022-10-03 8.300 50,700 +12,800 0.05% 420,810
2022-10-05 2022-09-30 8.350 37,900 -3,600 0.04% 316,465
2022-10-03 2022-09-29 8.380 41,500 -8,200 0.04% 347,770
2022-09-30 2022-09-28 8.520 49,700 -21,000 0.05% 423,444
2022-09-27 2022-09-23 9.000 70,700 +1,000 0.07% 636,300
2022-09-23 2022-09-21 9.240 69,700 -6,400 0.07% 644,028
2022-09-22 2022-09-20 9.480 76,100 -1,000 0.08% 721,428
2022-09-21 2022-09-19 9.100 77,100 +7,600 0.08% 701,610
2022-09-20 2022-09-16 9.300 69,500 +17,400 0.07% 646,350
2022-09-19 2022-09-15 9.550 52,100 +200 0.05% 497,555
2022-09-16 2022-09-14 9.590 51,900 +1,800 0.05% 497,721
2022-09-15 2022-09-13 9.830 50,100 +200 0.05% 492,483
2022-09-13 2022-09-08 9.900 49,900 -2,200 0.05% 494,010
2022-09-09 2022-09-07 9.900 52,100 -1,200 0.05% 515,790
2022-09-08 2022-09-06 9.890 53,300 +25,200 0.06% 527,137
2022-09-07 2022-09-05 10.000 28,100 +1,400 0.03% 281,000
2022-09-06 2022-09-02 10.160 26,700 +200 0.03% 271,272
2022-09-05 2022-09-01 10.300 26,500 +7,400 0.03% 272,950
2022-09-02 2022-08-31 10.300 19,100 +16,600 0.02% 196,730
2022-09-01 2022-08-30 10.660 2,500 -2,400 0.00% 26,650
2022-08-31 2022-08-29 11.200 4,900 -8,800 0.01% 54,880
2022-08-30 2022-08-26 11.720 13,700 +4,800 0.01% 160,564
2022-08-29 2022-08-25 10.880 8,900 +4,800 0.01% 96,832
2022-08-26 2022-08-24 10.240 4,100 -42,600 0.00% 41,984
2022-08-25 2022-08-23 10.740 46,700 -19,000 0.05% 501,558
2022-08-24 2022-08-22 10.980 65,700 -36,600 0.07% 721,386
2022-08-23 2022-08-19 10.020 102,300 +52,000 0.11% 1,025,046
2022-08-22 2022-08-18 8.890 50,300 -4,200 0.05% 447,167
2022-08-19 2022-08-17 8.710 54,500 +24,400 0.06% 474,695
2022-08-18 2022-08-16 8.760 30,100 -7,400 0.03% 263,676
2022-08-17 2022-08-15 8.740 37,500 +24,400 0.04% 327,750
2022-08-16 2022-08-12 9.200 13,100 +6,800 0.01% 120,520
2022-08-15 2022-08-11 9.110 6,300 -200 0.01% 57,393
2022-08-12 2022-08-10 8.840 6,500 -7,200 0.01% 57,460
2022-08-11 2022-08-09 9.060 13,700 +600 0.01% 124,122
2022-08-10 2022-08-08 8.830 13,100 -800 0.01% 115,673
2022-08-09 2022-08-05 9.010 13,900 +3,000 0.01% 125,239
2022-08-08 2022-08-04 9.050 10,900 +10,600 0.01% 98,645
2022-08-05 2022-08-03 8.860 300 -2,800 0.00% 2,658
2022-08-04 2022-08-02 9.040 3,100 +3,000 0.00% 28,024
2022-08-03 2022-08-01 9.790 100 -1,022 0.00% 979
2022-08-02 2022-07-29 9.800 1,122 -13,000 0.00% 10,996
2022-08-01 2022-07-28 9.390 14,122 +3,000 0.01% 132,606
2022-07-29 2022-07-27 9.290 11,122 +800 0.01% 103,323
2022-07-28 2022-07-26 9.430 10,322 -2,000 0.01% 97,336
2022-07-27 2022-07-25 9.210 12,322 -200 0.01% 113,486
2022-07-26 2022-07-22 9.700 12,522 -600 0.01% 121,463
2022-07-25 2022-07-21 9.970 13,122 -1,000 0.01% 130,826
2022-07-22 2022-07-20 10.420 14,122 +600 0.01% 147,151
2022-07-21 2022-07-19 10.520 13,522 -3,200 0.01% 142,251
2022-07-19 2022-07-15 10.740 16,722 -400 0.02% 179,594
2022-07-18 2022-07-14 10.900 17,122 +2,400 0.02% 186,630
2022-07-15 2022-07-13 10.880 14,722 -200 0.02% 160,175
2022-07-14 2022-07-12 10.820 14,922 -5,000 0.02% 161,456
2022-07-13 2022-07-11 10.880 19,922 -200 0.02% 216,751
2022-07-12 2022-07-08 11.420 20,122 +8,800 0.02% 229,793
2022-07-11 2022-07-07 10.920 11,322 -800 0.01% 123,636
2022-07-08 2022-07-06 10.780 12,122 -3,000 0.01% 130,675
2022-07-07 2022-07-05 10.940 15,122 -8,400 0.02% 165,435
2022-07-06 2022-07-04 11.760 23,522 +1,000 0.02% 276,619
2022-07-05 2022-06-30 11.120 22,522 -1,600 0.02% 250,445
2022-07-04 2022-06-29 11.300 24,122 +1,200 0.03% 272,579
2022-06-30 2022-06-28 11.960 22,922 -800 0.02% 274,147
2022-06-29 2022-06-27 12.260 23,722 -3,400 0.02% 290,832
2022-06-28 2022-06-24 11.060 27,122 +7,200 0.03% 299,969
2022-06-27 2022-06-23 9.970 19,922 -400 0.02% 198,622
2022-06-24 2022-06-22 9.990 20,322 -2,800 0.02% 203,017
2022-06-23 2022-06-21 10.260 23,122 +200 0.02% 237,232
2022-06-22 2022-06-20 10.200 22,922 +800 0.02% 233,804
2022-06-21 2022-06-17 10.620 22,122 +2,800 0.02% 234,936
2022-06-17 2022-06-15 10.700 19,322 +5,800 0.02% 206,745
2022-06-16 2022-06-14 10.040 13,522 -373,978 0.01% 135,761
2022-06-15 2022-06-13 9.730 387,500 -600 0.40% 3,770,375
2022-06-14 2022-06-10 10.180 388,100 +6,600 0.40% 3,950,858
2022-06-13 2022-06-09 10.060 381,500 -5,800 0.40% 3,837,890
2022-06-10 2022-06-08 10.400 387,300 +4,800 0.40% 4,027,920
2022-06-09 2022-06-07 9.580 382,500 +15,000 0.40% 3,664,350
2022-06-08 2022-06-06 9.180 367,500 +341,220 0.38% 3,373,650
2022-06-07 2022-06-02 9.370 26,280 -1,400 0.03% 246,244
2022-06-06 2022-06-01 9.210 27,680 +1,400 0.03% 254,933
2022-06-02 2022-05-31 9.600 26,280 +12,400 0.03% 252,288
2022-05-31 2022-05-27 8.690 13,880 -4,000 0.01% 120,617
2022-05-30 2022-05-26 9.220 17,880 -2,400 0.02% 164,854
2022-05-27 2022-05-25 9.870 20,280 -1,400 0.02% 200,164
2022-05-26 2022-05-24 9.520 21,680 -600 0.02% 206,394
2022-05-25 2022-05-23 9.720 22,280 +7,400 0.02% 216,562
2022-05-24 2022-05-20 8.560 14,880 +400 0.02% 127,373
2022-05-23 2022-05-19 8.350 14,480 +600 0.02% 120,908
2022-05-20 2022-05-18 8.500 13,880 -2,000 0.01% 117,980
2022-05-19 2022-05-17 8.430 15,880 +2,000 0.02% 133,868
2022-05-18 2022-05-16 8.400 13,880 -200 0.01% 116,592
2022-05-17 2022-05-13 8.410 14,080 -16,800 0.01% 118,413
2022-05-16 2022-05-12 8.450 30,880 -2,000 0.03% 260,936
2022-05-13 2022-05-11 8.600 32,880 +14,200 0.03% 282,768
2022-05-12 2022-05-10 8.510 18,680 +2,200 0.02% 158,967
2022-05-11 2022-05-06 8.860 16,480 -2,000 0.02% 146,013
2022-05-06 2022-05-04 8.900 18,480 -1,400 0.02% 164,472
2022-05-05 2022-05-03 8.890 19,880 +3,000 0.02% 176,733
2022-05-04 2022-04-29 8.810 16,880 +3,000 0.02% 148,713
2022-04-29 2022-04-27 8.500 13,880 -600 0.01% 117,980
2022-04-28 2022-04-26 8.870 14,480 +600 0.02% 128,438
2022-04-27 2022-04-25 8.600 13,880 -356,420 0.01% 119,368
2022-04-26 2022-04-22 9.350 370,300 +4,400 0.38% 3,462,305
2022-04-25 2022-04-21 9.430 365,900 -4,000 0.38% 3,450,437
2022-04-22 2022-04-20 9.620 369,900 -5,000 0.38% 3,558,438
2022-04-21 2022-04-19 9.930 374,900 -10,800 0.39% 3,722,757
2022-04-20 2022-04-14 10.300 385,700 +380,800 0.40% 3,972,710
2022-04-19 2022-04-13 10.260 4,900 +4,000 0.01% 50,274
2022-04-14 2022-04-12 10.520 900 -1,000 0.00% 9,468
2022-04-13 2022-04-11 10.900 1,900 -800 0.00% 20,710
2022-04-12 2022-04-08 11.240 2,700 +1,200 0.00% 30,348
2022-04-11 2022-04-07 11.200 1,500 -800 0.00% 16,800
2022-04-08 2022-04-06 11.800 2,300 +1,000 0.00% 27,140
2022-04-01 2022-03-30 12.020 1,300 -5,200 0.00% 15,626
2022-03-31 2022-03-29 12.720 6,500 +3,400 0.01% 82,680
2022-03-29 2022-03-25 13.000 3,100 +2,600 0.00% 40,300
2022-03-28 2022-03-24 14.220 500 +200 0.00% 7,110
2022-03-25 2022-03-23 14.300 300 -1,600 0.00% 4,290
2022-03-24 2022-03-22 14.040 1,900 -200 0.00% 26,676
2022-03-23 2022-03-21 13.520 2,100 +200 0.00% 28,392
2022-03-22 2022-03-18 13.800 1,900 -4,000 0.00% 26,220
2022-03-21 2022-03-17 13.360 5,900 +5,200 0.01% 78,824
2022-03-18 2022-03-16 12.520 700 -3,600 0.00% 8,764
2022-03-17 2022-03-15 11.320 4,300 +4,000 0.00% 48,676
2022-03-10 2022-03-08 14.260 300 -600 0.00% 4,278
2022-03-08 2022-03-04 15.980 900 -4,600 0.00% 14,382
2022-03-07 2022-03-03 16.020 5,500 -1,000 0.01% 88,110
2022-03-04 2022-03-02 16.340 6,500 -400 0.01% 106,210
2022-03-03 2022-03-01 16.960 6,900 +5,800 0.01% 117,024
2022-03-02 2022-02-28 16.340 1,100 -1,600 0.00% 17,974
2022-03-01 2022-02-25 16.600 2,700 -3,000 0.00% 44,820
2022-02-28 2022-02-24 16.500 5,700 -600 0.01% 94,050
2022-02-24 2022-02-22 16.580 6,300 +3,400 0.01% 104,454
2022-02-23 2022-02-21 17.240 2,900 +1,600 0.00% 49,996
2022-02-22 2022-02-18 17.440 1,300 -600 0.00% 22,672
2022-02-21 2022-02-17 17.660 1,900 +600 0.00% 33,554
2022-02-18 2022-02-16 17.480 1,300 -3,600 0.00% 22,724
2022-02-17 2022-02-15 16.540 4,900 +1,400 0.01% 81,046
2022-02-16 2022-02-14 16.500 3,500 -600 0.00% 57,750
2022-02-15 2022-02-11 17.340 4,100 +200 0.00% 71,094
2022-02-14 2022-02-10 17.480 3,900 -2,400 0.00% 68,172
2022-02-11 2022-02-09 17.640 6,300 +3,600 0.01% 111,132
2022-02-10 2022-02-08 17.780 2,700 +600 0.00% 48,006
2022-02-09 2022-02-07 17.880 2,100 -1,400 0.00% 37,548
2022-02-08 2022-02-04 18.160 3,500 -1,800 0.00% 63,560
2022-02-07 2022-01-31 18.380 5,300 -1,800 0.01% 97,414
2022-02-04 2022-01-27 17.760 7,100 +6,800 0.01% 126,096
2022-01-28 2022-01-26 18.820 300 -2,800 0.00% 5,646
2022-01-27 2022-01-25 18.900 3,100 +2,200 0.00% 58,590
2022-01-26 2022-01-24 19.880 900 -6,400 0.00% 17,892
2022-01-25 2022-01-21 20.100 7,300 +800 0.01% 146,730
2022-01-21 2022-01-19 20.600 6,500 -2,118 0.01% 133,900
2022-01-20 2022-01-18 20.600 8,618 -3,000 0.01% 177,531
2022-01-19 2022-01-17 20.650 11,618 -1,600 0.01% 239,912
2022-01-18 2022-01-14 20.350 13,218 -2,200 0.01% 268,986
2022-01-17 2022-01-13 20.250 15,418 +5,400 0.02% 312,214
2022-01-14 2022-01-12 20.650 10,018 -2,200 0.01% 206,872
2022-01-13 2022-01-11 20.450 12,218 -3,400 0.01% 249,858
2022-01-12 2022-01-10 20.450 15,618 +6,800 0.02% 319,388
2022-01-11 2022-01-07 20.300 8,818 -4,200 0.01% 179,005
2022-01-10 2022-01-06 20.950 13,018 -3,800 0.01% 272,727
2022-01-07 2022-01-05 21.400 16,818 -1,400 0.02% 359,905
2022-01-06 2022-01-04 22.600 18,218 -2,400 0.02% 411,727
2022-01-05 2022-01-03 23.650 20,618 -400 0.02% 487,616
2022-01-04 2021-12-31 21.350 21,018 +2,000 0.02% 448,734
2022-01-03 2021-12-29 20.600 19,018 -1,800 0.02% 391,771
2021-12-30 2021-12-28 20.500 20,818 +600 0.02% 426,769
2021-12-29 2021-12-24 21.400 20,218 -616,682 0.02% 432,665
2021-12-23 2021-12-21 21.500 636,900 +1,600 0.66% 13,693,350
2021-12-22 2021-12-20 20.450 635,300 +1,800 0.66% 12,991,885
2021-12-21 2021-12-17 21.900 633,500 -1,400 0.66% 13,873,650
2021-12-20 2021-12-16 22.450 634,900 +620,570 0.66% 14,253,505
2021-12-17 2021-12-15 22.500 14,330 -4,400 0.01% 322,425
2021-12-16 2021-12-14 23.000 18,730 -9,200 0.02% 430,790
2021-12-15 2021-12-13 23.500 27,930 +4,400 0.03% 656,355
2021-12-14 2021-12-10 21.850 23,530 -3,000 0.02% 514,131
2021-12-13 2021-12-09 21.550 26,530 -620,370 0.03% 571,722
2021-12-10 2021-12-08 20.350 646,900 +1,800 0.67% 13,164,415
2021-12-09 2021-12-07 20.150 645,100 -2,600 0.67% 12,998,765
2021-12-08 2021-12-06 20.100 647,700 -4,200 0.67% 13,018,770
2021-12-07 2021-12-03 21.150 651,900 -3,200 0.68% 13,787,685
2021-12-06 2021-12-02 21.150 655,100 +587,710 0.68% 13,855,365
2021-12-03 2021-12-01 20.650 67,390 -1,800 0.07% 1,391,604
2021-12-02 2021-11-30 21.000 69,190 -200 0.07% 1,452,990
2021-12-01 2021-11-29 19.960 69,390 -3,200 0.07% 1,385,024
2021-11-30 2021-11-26 20.650 72,590 +2,400 0.08% 1,498,984
2021-11-29 2021-11-25 21.050 70,190 +7,200 0.07% 1,477,500
2021-11-26 2021-11-24 20.450 62,990 +2,800 0.07% 1,288,146
2021-11-25 2021-11-23 20.150 60,190 -2,200 0.06% 1,212,828
2021-11-24 2021-11-22 20.700 62,390 +23,800 0.06% 1,291,473
2021-11-23 2021-11-19 21.400 38,590 +2,400 0.04% 825,826
2021-11-22 2021-11-18 22.350 36,190 -17,000 0.04% 808,846
2021-11-19 2021-11-17 21.150 53,190 -2,600 0.06% 1,124,968
2021-11-18 2021-11-16 21.100 55,790 -2,000 0.06% 1,177,169
2021-11-17 2021-11-15 20.950 57,790 -8,600 0.06% 1,210,700
2021-11-16 2021-11-12 20.700 66,390 -589,910 0.07% 1,374,273
2021-11-15 2021-11-11 20.350 656,300 +21,400 0.68% 13,355,705
2021-11-12 2021-11-10 19.760 634,900 -15,800 0.66% 12,545,624
2021-11-11 2021-11-09 20.850 650,700 -15,200 0.68% 13,567,095
2021-11-10 2021-11-08 20.000 665,900 +26,000 0.69% 13,318,000
2021-11-09 2021-11-05 19.980 639,900 +635,400 0.66% 12,785,202
2021-11-08 2021-11-04 21.450 4,500 +4,000 0.00% 96,525
2021-11-05 2021-11-03 21.650 500 -1,000 0.00% 10,825
2021-11-04 2021-11-02 23.000 1,500 -9,800 0.00% 34,500
2021-11-03 2021-11-01 23.000 11,300 +1,800 0.01% 259,900
2021-11-02 2021-10-29 23.400 9,500 -5,200 0.01% 222,300
2021-11-01 2021-10-28 23.700 14,700 -3,600 0.02% 348,390
2021-10-29 2021-10-27 22.800 18,300 +7,400 0.02% 417,240
2021-10-28 2021-10-26 23.550 10,900 -17,000 0.01% 256,695
2021-10-27 2021-10-25 23.700 27,900 +5,200 0.03% 661,230
2021-10-26 2021-10-22 24.900 22,700 -4,200 0.02% 565,230
2021-10-25 2021-10-21 24.850 26,900 -5,400 0.03% 668,465
2021-10-22 2021-10-20 25.800 32,300 -6,400 0.03% 833,340
2021-10-21 2021-10-19 26.200 38,700 +27,800 0.04% 1,013,940
2021-10-20 2021-10-18 24.550 10,900 -19,000 0.01% 267,595
2021-10-19 2021-10-15 24.450 29,900 +8,000 0.03% 731,055
2021-10-18 2021-10-12 23.550 21,900 -3,800 0.02% 515,745
2021-10-15 2021-10-11 24.350 25,700 +12,400 0.03% 625,795
2021-10-12 2021-10-08 23.400 13,300 -4,800 0.01% 311,220
2021-10-11 2021-10-07 24.300 18,100 +11,200 0.02% 439,830
2021-10-08 2021-10-06 23.950 6,900 +6,400 0.01% 165,255
2021-10-07 2021-10-05 24.500 500 -200 0.00% 12,250
2021-10-06 2021-10-04 25.000 700 -2,800 0.00% 17,500
2021-10-05 2021-09-30 25.300 3,500 -600 0.00% 88,550
2021-10-04 2021-09-29 24.800 4,100 +2,400 0.00% 101,680
2021-09-30 2021-09-28 25.750 1,700 -1,899 0.00% 43,775
2021-09-29 2021-09-27 25.250 3,599 -114,001 0.00% 90,875
2021-09-28 2021-09-24 26.800 117,600 -7,000 0.12% 3,151,680
2021-09-27 2021-09-23 28.000 124,600 +105,200 0.13% 3,488,800
2021-09-24 2021-09-21 28.150 19,400 +1,800 0.02% 546,110
2021-09-23 2021-09-20 28.000 17,600 -10,000 0.02% 492,800
2021-09-21 2021-09-17 28.600 27,600 +24,000 0.03% 789,360
2021-09-20 2021-09-16 27.750 3,600 +200 0.00% 99,900
2021-09-17 2021-09-15 29.600 3,400 -6,800 0.00% 100,640
2021-09-16 2021-09-14 29.500 10,200 +2,000 0.01% 300,900
2021-09-15 2021-09-13 30.250 8,200 -800 0.01% 248,050
2021-09-14 2021-09-10 31.500 9,000 +4,200 0.01% 283,500
2021-09-13 2021-09-09 31.000 4,800 -15,000 0.00% 148,800
2021-09-10 2021-09-08 32.250 19,800 -4,000 0.02% 638,550
2021-09-09 2021-09-07 33.400 23,800 -3,200 0.02% 794,920
2021-09-08 2021-09-06 33.400 27,000 +19,600 0.03% 901,800
2021-09-07 2021-09-03 33.200 7,400 +932 0.01% 245,680
2021-09-06 2021-09-02 34.000 6,468 -49,732 0.01% 219,912
2021-09-03 2021-09-01 32.200 56,200 -49,800 0.06% 1,809,640
2021-09-02 2021-08-31 34.300 106,000 +24,200 0.11% 3,635,800
2021-09-01 2021-08-30 33.000 81,800 +52,200 0.08% 2,699,400
2021-08-31 2021-08-27 30.600 29,600 -8,600 0.03% 905,760
2021-08-30 2021-08-26 29.700 38,200 -1,000 0.04% 1,134,540
2021-08-27 2021-08-25 31.000 39,200 +36,000 0.04% 1,215,200
2021-08-26 2021-08-24 29.100 3,200 +1,400 0.00% 93,120
2021-08-25 2021-08-23 28.500 1,800 -528 0.00% 51,300
2021-08-24 2021-08-20 28.000 2,328 -96,272 0.00% 65,184
2021-08-23 2021-08-19 30.000 98,600 -18,544 0.10% 2,958,000
2021-08-20 2021-08-18 30.450 117,144 +91,800 0.12% 3,567,035
2021-08-19 2021-08-17 28.800 25,344 -37,000 0.03% 729,907
2021-08-18 2021-08-16 30.300 62,344 -1,600 0.06% 1,889,023
2021-08-17 2021-08-13 31.000 63,944 +27,200 0.07% 1,982,264
2021-08-16 2021-08-12 32.550 36,744 -73,656 0.04% 1,196,017
2021-08-13 2021-08-11 33.750 110,400 +1,200 0.11% 3,726,000
2021-08-12 2021-08-10 34.000 109,200 +44,000 0.11% 3,712,800
2021-08-11 2021-08-09 36.300 65,200 +44,800 0.07% 2,366,760
2021-08-10 2021-08-06 33.400 20,400 +2,338 0.02% 681,360
2021-08-09 2021-08-05 35.350 18,062 -275,738 0.02% 638,492
2021-08-06 2021-08-04 35.600 293,800 -7,581 0.31% 10,459,280
2021-08-05 2021-08-03 35.050 301,381 +208,533 0.31% 10,563,404
2021-08-04 2021-08-02 33.800 92,848 -324,229 0.10% 3,138,262
2021-08-03 2021-07-30 33.000 417,077 -23,223 0.43% 13,763,541
2021-08-02 2021-07-29 28.800 440,300 +357,400 0.46% 12,680,640
2021-07-30 2021-07-28 25.100 82,900 +40,200 0.09% 2,080,790
2021-07-29 2021-07-27 25.500 42,700 +9,700 0.04% 1,088,850
2021-07-28 2021-07-26 28.150 33,000 +30,200 0.03% 928,950
2021-07-27 2021-07-23 27.100 2,800 -1,300 0.00% 75,880
2021-07-26 2021-07-22 27.600 4,100 -6,200 0.00% 113,160
2021-07-23 2021-07-21 26.300 10,300 -2,600 0.01% 270,890
2021-07-22 2021-07-20 23.850 12,900 +10,800 0.01% 307,665
2021-07-21 2021-07-19 24.800 2,100 -3,400 0.00% 52,080
2021-07-20 2021-07-16 25.600 5,500 -2,600 0.01% 140,800
2021-07-19 2021-07-15 26.600 8,100 +2,200 0.01% 215,460
2021-07-16 2021-07-14 27.150 5,900 -8,400 0.01% 160,185
2021-07-15 2021-07-13 28.850 14,300 -7,300 0.01% 412,555
2021-07-14 2021-07-12 27.100 21,600 +2,600 0.02% 585,360
2021-07-13 2021-07-09 24.400 19,000 +4,300 0.02% 463,600
2021-07-12 2021-07-08 24.100 14,700 +8,600 0.02% 354,270
2021-07-09 2021-07-07 26.100 6,100 -16,600 0.01% 159,210
2021-07-08 2021-07-06 26.000 22,700 -35,400 0.02% 590,200
2021-07-07 2021-07-05 26.000 58,100 -25,800 0.06% 1,510,600
2021-07-06 2021-07-02 26.350 83,900 -30,200 0.09% 2,210,765
2021-07-05 2021-06-30 28.100 114,100 +43,800 0.12% 3,206,210
2021-07-02 2021-06-29 26.350 70,300 +50,000 0.07% 1,852,405
2021-06-30 2021-06-28 24.600 20,300 -3,400 0.02% 499,380
2021-06-29 2021-06-25 24.600 23,700 +4,600 0.02% 583,020
2021-06-28 2021-06-24 24.450 19,100 -4,200 0.02% 466,995
2021-06-25 2021-06-23 24.050 23,300 -100 0.02% 560,365
2021-06-24 2021-06-22 25.000 23,400 +19,000 0.02% 585,000
2021-06-23 2021-06-21 24.350 4,400 +4,200 0.00% 107,140
2021-06-22 2021-06-18 24.650 200 -8,500 0.00% 4,930
2021-06-21 2021-06-17 23.700 8,700 -8,400 0.01% 206,190
2021-06-18 2021-06-16 25.200 17,100 +5,400 0.02% 430,920
2021-06-17 2021-06-15 24.800 11,700 +7,000 0.01% 290,160
2021-06-16 2021-06-11 25.500 4,700 -2,544 0.00% 119,850
2021-06-15 2021-06-10 26.450 7,244 +1,000 0.01% 191,604
2021-06-11 2021-06-09 25.200 6,244 -153,742 0.01% 157,349
2021-06-10 2021-06-08 24.350 159,986 -15,800 0.17% 3,895,659
2021-06-09 2021-06-07 25.900 175,786 -8,600 0.18% 4,552,857
2021-06-08 2021-06-04 26.000 184,386 -29,000 0.19% 4,794,036
2021-06-07 2021-06-03 25.950 213,386 +4,600 0.22% 5,537,367
2021-06-04 2021-06-02 25.650 208,786 -14,600 0.22% 5,355,361
2021-06-03 2021-06-01 25.900 223,386 +6,800 0.23% 5,785,697
2021-06-02 2021-05-31 24.800 216,586 +71,000 0.23% 5,371,333
2021-06-01 2021-05-28 24.800 145,586 +14,800 0.15% 3,610,533
2021-05-31 2021-05-27 24.250 130,786 +34,200 0.14% 3,171,560
2021-05-28 2021-05-26 23.650 96,586 +36,800 0.10% 2,284,259
2021-05-27 2021-05-25 23.300 59,786 -58,514 0.06% 1,393,014
2021-05-26 2021-05-24 23.150 118,300 -5,600 0.12% 2,738,645
2021-05-25 2021-05-21 23.150 123,900 +20,800 0.13% 2,868,285
2021-05-24 2021-05-20 22.950 103,100 +6,400 0.11% 2,366,145
2021-05-21 2021-05-18 23.050 96,700 +6,400 0.10% 2,228,935
2021-05-20 2021-05-17 22.350 90,300 +10,400 0.09% 2,018,205
2021-05-18 2021-05-14 21.600 79,900 +2,400 0.08% 1,725,840
2021-05-17 2021-05-13 23.300 77,500 +53,000 0.08% 1,805,750
2021-05-14 2021-05-12 22.900 24,500 -52,500 0.03% 561,050
2021-05-13 2021-05-11 23.800 77,000 -5,200 0.08% 1,832,600
2021-05-12 2021-05-10 24.150 82,200 +67,100 0.09% 1,985,130
2021-05-11 2021-05-07 24.050 15,100 -23,400 0.02% 363,155
2021-05-10 2021-05-06 24.750 38,500 -6,700 0.04% 952,875
2021-05-07 2021-05-05 25.650 45,200 +36,800 0.05% 1,159,380
2021-05-06 2021-05-04 25.900 8,400 +6,400 0.01% 217,560
2021-05-05 2021-05-03 26.100 2,000 -2,400 0.00% 52,200
2021-05-04 2021-04-30 26.800 4,400 -600 0.00% 117,920
2021-05-03 2021-04-29 26.400 5,000 -10,200 0.01% 132,000
2021-04-30 2021-04-28 26.650 15,200 -5,154 0.02% 405,080
2021-04-29 2021-04-27 26.350 20,354 -143,846 0.02% 536,328
2021-04-28 2021-04-26 26.600 164,200 -48,258 0.17% 4,367,720
2021-04-27 2021-04-23 27.500 212,458 +164,000 0.22% 5,842,595
2021-04-26 2021-04-22 23.950 48,458 -6,600 0.05% 1,160,569
2021-04-23 2021-04-21 25.450 55,058 -149,208 0.06% 1,401,226
2021-04-22 2021-04-20 27.250 204,266 -66,334 0.21% 5,566,248
2021-04-21 2021-04-19 27.550 270,600 +1,000 0.28% 7,455,030
2021-04-20 2021-04-16 27.500 269,600 +1,600 0.28% 7,414,000
2021-04-19 2021-04-15 28.400 268,000 +17,300 0.28% 7,611,200
2021-04-16 2021-04-14 28.500 250,700 +71,000 0.26% 7,144,950
2021-04-15 2021-04-13 27.900 179,700 +87,600 0.19% 5,013,630
2021-04-14 2021-04-12 26.150 92,100 -22,000 0.10% 2,408,415
2021-04-13 2021-04-09 26.500 114,100 +92,100 0.12% 3,023,650
2021-04-12 2021-04-08 25.300 22,000 -92,579 0.02% 556,600
2021-04-09 2021-04-07 25.950 114,579 +11,000 0.12% 2,973,325
2021-04-08 2021-04-01 23.550 103,579 -16,421 0.11% 2,439,285
2021-04-07 2021-03-31 22.900 120,000 +18,400 0.12% 2,748,000
2021-04-01 2021-03-30 22.800 101,600 +10,800 0.11% 2,316,480
2021-03-31 2021-03-29 25.000 90,800 +34,500 0.09% 2,270,000
2021-03-30 2021-03-26 27.600 56,300 +14,300 0.06% 1,553,880
2021-03-29 2021-03-25 26.600 42,000 -7,800 0.04% 1,117,200
2021-03-26 2021-03-24 27.400 49,800 +22,400 0.05% 1,364,520
2021-03-25 2021-03-23 29.600 27,400 -20,800 0.03% 811,040
2021-03-24 2021-03-22 30.800 48,200 +21,200 0.05% 1,484,560
2021-03-23 2021-03-19 30.600 27,000 +10,100 0.03% 826,200
2021-03-22 2021-03-18 31.600 16,900 -15,100 0.02% 534,040
2021-03-19 2021-03-17 32.800 32,000 +2,900 0.03% 1,049,600
2021-03-18 2021-03-16 32.000 29,100 -900 0.03% 931,200
2021-03-17 2021-03-15 31.600 30,000 -18,300 0.03% 948,000
2021-03-16 2021-03-12 31.200 48,300 -40,397 0.05% 1,506,960
2021-03-15 2021-03-11 29.600 88,697 -93,403 0.09% 2,625,431
2021-03-12 2021-03-10 25.600 182,100 -78,800 0.19% 4,661,760
2021-03-11 2021-03-09 26.000 260,900 +236,300 0.27% 6,783,400
2021-03-10 2021-03-08 26.600 24,600 -90,700 0.03% 654,360
2021-03-09 2021-03-05 31.800 115,300 +88,800 0.12% 3,666,540
2021-03-08 2021-03-04 34.400 26,500 -18,300 0.03% 911,600
2021-03-05 2021-03-03 37.200 44,800 +14,500 0.05% 1,666,560
2021-03-04 2021-03-02 36.600 30,300 -70,000 0.03% 1,108,980
2021-03-03 2021-03-01 39.600 100,300 +32,919 0.10% 3,971,880
2021-03-02 2021-02-26 36.400 67,381 -18,219 0.07% 2,452,668
2021-03-01 2021-02-25 39.600 85,600 -48,700 0.09% 3,389,760
2021-02-26 2021-02-24 40.200 134,300 +83,400 0.14% 5,398,860
2021-02-25 2021-02-23 44.000 50,900 +20,400 0.05% 2,239,600
2021-02-24 2021-02-22 43.000 30,500 +13,500 0.03% 1,311,500
2021-02-23 2021-02-19 46.800 17,000 -42,200 0.02% 795,600
2021-02-22 2021-02-18 48.600 59,200 -102,296 0.06% 2,877,120
2021-02-19 2021-02-17 53.000 161,496 +42,800 0.17% 8,559,288
2021-02-18 2021-02-16 48.800 118,696 +56,226 0.12% 5,792,365
2021-02-17 2021-02-11 45.800 62,470 -40,100 0.06% 2,861,126
2021-02-16 2021-02-09 44.000 102,570 -47,430 0.11% 4,513,080
2021-02-10 2021-02-08 36.600 150,000 +88,600 0.16% 5,490,000
2021-02-09 2021-02-05 38.400 61,400 +28,290 0.06% 2,357,760
2021-02-08 2021-02-04 41.000 33,110 -28,590 0.03% 1,357,510
2021-02-05 2021-02-03 42.200 61,700 -84,870 0.06% 2,603,740
2021-02-04 2021-02-02 41.800 146,570 +4,170 0.15% 6,126,626
2021-02-03 2021-02-01 36.000 142,400 +46,100 0.15% 5,126,400
2021-02-02 2021-01-29 38.000 96,300 +29,900 0.10% 3,659,400
2021-02-01 2021-01-28 39.000 66,400 -93,800 0.07% 2,589,600
2021-01-29 2021-01-27 52.600 160,200 +124,000 0.17% 8,426,520
2021-01-28 2021-01-26 35.800 36,200 -2,100 0.04% 1,295,960
2021-01-27 2021-01-25 34.800 38,300 -3,100 0.04% 1,332,840
2021-01-26 2021-01-22 33.800 41,400 -9,000 0.04% 1,399,320
2021-01-25 2021-01-21 32.600 50,400 +9,000 0.05% 1,643,040
2021-01-22 2021-01-20 32.800 41,400 -37,800 0.04% 1,357,920
2021-01-21 2021-01-19 34.200 79,200 +6,000 0.08% 2,708,640
2021-01-20 2021-01-18 35.200 73,200 +19,500 0.08% 2,576,640
2021-01-19 2021-01-15 35.600 53,700 -1,700 0.06% 1,911,720
2021-01-18 2021-01-14 35.400 55,400 -6,400 0.06% 1,961,160
2021-01-15 2021-01-13 34.800 61,800 -11,700 0.06% 2,150,640
2021-01-14 2021-01-12 37.000 73,500 -29,900 0.08% 2,719,500
2021-01-13 2021-01-11 36.400 103,400 +11,700 0.11% 3,763,760
2021-01-12 2021-01-08 30.200 91,700 +15,500 0.10% 2,769,340
2021-01-11 2021-01-07 28.200 76,200 +4,500 0.08% 2,148,840
2021-01-08 2021-01-06 23.400 71,700 -5,900 0.07% 1,677,780
2021-01-07 2021-01-05 23.600 77,600 -3,100 0.08% 1,831,360
2021-01-06 2021-01-04 25.800 80,700 +33,000 0.08% 2,082,060
2021-01-05 2020-12-31 22.000 47,700 -200 0.05% 1,049,400
2021-01-04 2020-12-29 21.800 47,900 -7,600 0.05% 1,044,220
2020-12-30 2020-12-28 24.600 55,500 +1,400 0.06% 1,365,300
2020-12-29 2020-12-24 22.200 54,100 +12,600 0.06% 1,201,020
2020-12-28 2020-12-22 18.000 41,500 +4,500 0.04% 747,000
2020-12-23 2020-12-21 18.800 37,000 +700 0.04% 695,600
2020-12-18 2020-12-16 18.600 36,300 +2,200 0.04% 675,180
2020-12-16 2020-12-14 18.200 34,100 -700 0.04% 620,620
2020-12-14 2020-12-10 18.400 34,800 +600 0.04% 640,320
2020-12-10 2020-12-08 19.000 34,200 -300 0.04% 649,800
2020-12-02 2020-11-30 19.400 34,500 +600 0.04% 669,300
2020-11-30 2020-11-26 20.000 33,900 -8,600 0.04% 678,000
2020-11-27 2020-11-25 20.000 42,500 -5,600 0.04% 850,000
2020-11-26 2020-11-24 20.200 48,100 +800 0.05% 971,620
2020-11-25 2020-11-23 19.800 47,300 +400 0.05% 936,540
2020-11-24 2020-11-20 20.000 46,900 +10,300 0.05% 938,000
2020-11-23 2020-11-19 20.200 36,600 -200 0.04% 739,320
2020-11-20 2020-11-18 20.800 36,800 +2,600 0.04% 765,440
2020-11-19 2020-11-17 20.400 34,200 +300 0.04% 697,680
2020-11-18 2020-11-16 19.600 33,900 -2,500 0.04% 664,440
2020-11-17 2020-11-13 19.800 36,400 -5,200 0.04% 720,720
2020-11-16 2020-11-12 20.400 41,600 +7,700 0.04% 848,640
2020-11-12 2020-11-10 22.200 33,900 -4,500 0.04% 752,580
2020-11-11 2020-11-09 20.600 38,400 +4,500 0.04% 791,040
2020-11-10 2020-11-06 21.200 33,900 +100 0.04% 718,680
2020-11-05 2020-11-03 20.400 33,800 -300 0.04% 689,520
2020-11-04 2020-11-02 21.400 34,100 +200 0.04% 729,740
2020-11-03 2020-10-30 21.600 33,900 -2,100 0.04% 732,240
2020-11-02 2020-10-29 20.400 36,000 -9,000 0.04% 734,400
2020-10-29 2020-10-27 20.400 45,000 +11,200 0.05% 918,000
2020-10-20 2020-10-16 21.200 33,800 -11,300 0.04% 716,560
2020-10-19 2020-10-15 20.600 45,100 -6,000 0.05% 929,060
2020-10-16 2020-10-14 20.400 51,100 +700 0.05% 1,042,440
2020-10-15 2020-10-12 20.000 50,400 -800 0.05% 1,008,000
2020-10-14 2020-10-09 20.000 51,200 +15,600 0.05% 1,024,000
2020-10-12 2020-10-08 20.400 35,600 -2,500 0.04% 726,240
2020-10-09 2020-10-07 19.800 38,100 +4,300 0.04% 754,380
2020-10-08 2020-10-06 20.600 33,800 -1,500 0.04% 696,280
2020-10-07 2020-10-05 20.200 35,300 +1,400 0.04% 713,060
2020-10-05 2020-09-29 15.000 33,900 -100 0.04% 508,500
2020-09-30 2020-09-28 14.800 34,000 -11,500 0.04% 503,200
2020-09-29 2020-09-25 14.000 45,500 -400 0.05% 637,000
2020-09-28 2020-09-24 14.000 45,900 +600 0.05% 642,600
2020-09-25 2020-09-23 14.000 45,300 +1,500 0.05% 634,200
2020-09-24 2020-09-22 14.000 43,800 +10,000 0.05% 613,200
2020-09-18 2020-09-16 15.000 33,800 -4,500 0.04% 507,000
2020-09-17 2020-09-15 14.200 38,300 +4,500 0.04% 543,860
2020-09-16 2020-09-14 13.000 33,800 -49,600 0.04% 439,400
2020-09-15 2020-09-11 13.800 83,400 -14,100 0.09% 1,150,920
2020-09-14 2020-09-10 13.600 97,500 -24,800 0.10% 1,326,000
2020-09-11 2020-09-09 14.800 122,300 +100 0.13% 1,810,040
2020-09-10 2020-09-08 15.000 122,200 -11,200 0.13% 1,833,000
2020-09-09 2020-09-07 15.600 133,400 +3,100 0.14% 2,081,040
2020-09-03 2020-09-01 17.000 130,300 -100 0.14% 2,215,100
2020-09-02 2020-08-31 17.400 130,400 +5,000 0.14% 2,268,960
2020-09-01 2020-08-28 18.000 125,400 +3,500 0.13% 2,257,200
2020-08-31 2020-08-27 18.200 121,900 +1,600 0.13% 2,218,580
2020-08-28 2020-08-26 19.200 120,300 +86,400 0.12% 2,309,760
2020-08-27 2020-08-25 18.800 33,900 -18,100 0.11% 637,320
2020-08-26 2020-08-24 18.400 52,000 -4,100 0.16% 956,800
2020-08-25 2020-08-21 17.800 56,100 +13,400 0.18% 998,580
2020-08-24 2020-08-20 19.600 42,700 +3,900 0.14% 836,920
2020-08-21 2020-08-19 20.200 38,800 -2,100 0.12% 783,760
2020-08-20 2020-08-18 20.200 40,900 +7,100 0.13% 826,180
2020-08-19 2020-08-17 21.800 33,800 -24,500 0.11% 736,840
2020-08-18 2020-08-14 22.400 58,300 -8,500 0.18% 1,305,920
2020-08-17 2020-08-13 22.600 66,800 -18,600 0.21% 1,509,680
2020-08-14 2020-08-12 23.000 85,400 -10,100 0.27% 1,964,200
2020-08-13 2020-08-11 22.000 95,500 -8,600 0.30% 2,101,000
2020-08-12 2020-08-10 22.000 104,100 +69,100 0.33% 2,290,200
2020-08-07 2020-08-05 19.800 35,000 +100 0.11% 693,000
2020-08-06 2020-08-04 18.600 34,900 -1,200 0.11% 649,140
2020-08-05 2020-08-03 18.600 36,100 -6,700 0.11% 671,460
2020-08-03 2020-07-30 18.200 42,800 -4,700 0.14% 778,960
2020-07-31 2020-07-29 17.600 47,500 +3,700 0.15% 836,000
2020-07-30 2020-07-28 17.000 43,800 +500 0.14% 744,600
2020-07-29 2020-07-27 16.600 43,300 -200 0.14% 718,780
2020-07-28 2020-07-24 17.600 43,500 +9,600 0.14% 765,600
2020-07-27 2020-07-23 18.000 33,900 -16,400 0.11% 610,200
2020-07-24 2020-07-22 18.800 50,300 +500 0.16% 945,640
2020-07-20 2020-07-16 18.600 49,800 +300 0.16% 926,280
2020-07-17 2020-07-15 19.000 49,500 -4,500 0.16% 940,500
2020-07-16 2020-07-14 18.000 54,000 +4,400 0.17% 972,000
2020-07-15 2020-07-13 19.000 49,600 +8,400 0.16% 942,400
2020-07-14 2020-07-10 19.200 41,200 +900 0.13% 791,040
2020-07-13 2020-07-09 18.400 40,300 +4,500 0.13% 741,520
2020-07-10 2020-07-08 19.200 35,800 +100 0.11% 687,360
2020-07-09 2020-07-07 19.600 35,700 -4,000 0.11% 699,720
2020-07-08 2020-07-06 19.200 39,700 +600 0.13% 762,240
2020-07-07 2020-07-03 19.400 39,100 +400 0.12% 758,540
2020-07-06 2020-07-02 19.600 38,700 +4,800 0.12% 758,520
2020-07-03 2020-06-30 17.800 33,900 +1,000 0.11% 603,420
2020-07-02 2020-06-29 19.600 32,900 +100 0.10% 644,840
2020-06-30 2020-06-26 19.800 32,800 +2,000 0.10% 649,440
2020-06-29 2020-06-24 19.800 30,800 +100 0.10% 609,840
2020-06-24 2020-06-22 19.600 30,700 -2,163 0.10% 601,720
2020-06-23 2020-06-19 19.600 32,863 -100 0.10% 644,115
2020-06-22 2020-06-18 19.000 32,963 -89,437 0.10% 626,297
2020-06-18 2020-06-16 18.800 122,400 +57,800 0.39% 2,301,120
2020-06-17 2020-06-15 17.800 64,600 -600 0.20% 1,149,880
2020-06-16 2020-06-12 18.200 65,200 -100 0.21% 1,186,640
2020-06-15 2020-06-11 17.400 65,300 +1,500 0.21% 1,136,220
2020-06-12 2020-06-10 17.400 63,800 +200 0.20% 1,110,120
2020-06-11 2020-06-09 17.200 63,600 -10,900 0.20% 1,093,920
2020-06-10 2020-06-08 18.200 74,500 -200 0.24% 1,355,900
2020-06-09 2020-06-05 20.000 74,700 -30,200 0.24% 1,494,000
2020-06-05 2020-06-03 20.200 104,900 -1,100 0.33% 2,118,980
2020-06-04 2020-06-02 18.400 106,000 +3,600 0.34% 1,950,400
2020-06-03 2020-06-01 18.200 102,400 +29,800 0.32% 1,863,680
2020-06-02 2020-05-29 17.000 72,600 +11,900 0.23% 1,234,200
2020-06-01 2020-05-28 16.600 60,700 +1,600 0.19% 1,007,620
2020-05-28 2020-05-26 16.600 59,100 -700 0.19% 981,060
2020-05-26 2020-05-22 16.800 59,800 -4,100 0.19% 1,004,640
2020-05-25 2020-05-21 16.800 63,900 +31,900 0.20% 1,073,520
2020-05-20 2020-05-18 16.600 32,000 +400 0.10% 531,200
2020-05-19 2020-05-15 16.600 31,600 +1,500 0.10% 524,560
2020-05-18 2020-05-14 16.000 30,100 +11,500 0.10% 481,600
2020-05-15 2020-05-13 15.600 18,600 +1,200 0.06% 290,160
2020-05-14 2020-05-12 15.000 17,400 -2,200 0.06% 261,000
2020-05-13 2020-05-11 15.800 19,600 +100 0.06% 309,680
2020-05-12 2020-05-08 16.000 19,500 +2,800 0.06% 312,000
2020-05-11 2020-05-07 16.200 16,700 +3,800 0.05% 270,540
2020-05-08 2020-05-06 17.200 12,900 +2,700 0.04% 221,880
2020-05-07 2020-05-05 16.000 10,200 -2,700 0.03% 163,200
2020-05-06 2020-05-04 16.000 12,900 -500 0.04% 206,400
2020-05-05 2020-04-29 16.200 13,400 -2,300 0.04% 217,080
2020-05-04 2020-04-28 16.200 15,700 -5,800 0.05% 254,340
2020-04-29 2020-04-27 16.600 21,500 +4,200 0.07% 356,900
2020-04-28 2020-04-24 16.600 17,300 +300 0.05% 287,180
2020-04-27 2020-04-23 16.400 17,000 -1,600 0.05% 278,800
2020-04-24 2020-04-22 16.800 18,600 -4,800 0.06% 312,480
2020-04-23 2020-04-21 16.600 23,400 -900 0.07% 388,440
2020-04-22 2020-04-20 16.800 24,300 +15,500 0.08% 408,240
2020-04-16 2020-04-14 14.400 8,800 -4,000 0.03% 126,720
2020-04-15 2020-04-09 13.400 12,800 +300 0.04% 171,520
2020-04-14 2020-04-08 13.400 12,500 -400 0.04% 167,500
2020-04-08 2020-04-06 12.600 12,900 +2,300 0.04% 162,540
2020-04-07 2020-04-03 13.000 10,600 -800 0.03% 137,800
2020-04-06 2020-04-02 13.200 11,400 +400 0.04% 150,480
2020-04-02 2020-03-31 13.000 11,000 -5,100 0.03% 143,000
2020-04-01 2020-03-30 12.600 16,100 +500 0.05% 202,860
2020-03-31 2020-03-27 12.800 15,600 +400 0.05% 199,680
2020-03-30 2020-03-26 13.000 15,200 +5,300 0.05% 197,600
2020-03-27 2020-03-25 12.000 9,900 -1,900 0.03% 118,800
2020-03-26 2020-03-24 11.600 11,800 -4,600 0.04% 136,880
2020-03-25 2020-03-23 11.000 16,400 +3,400 0.05% 180,400
2020-03-24 2020-03-20 11.200 13,000 +1,000 0.04% 145,600
2020-03-23 2020-03-19 9.800 12,000 -400 0.04% 117,600
2020-03-20 2020-03-18 9.600 12,400 +200 0.04% 119,040
2020-03-19 2020-03-17 9.900 12,200 -100 0.04% 120,780
2020-03-16 2020-03-12 11.800 12,300 +6,200 0.04% 145,140
2020-03-13 2020-03-11 11.800 6,100 -1,700 0.02% 71,980
2020-03-11 2020-03-09 11.800 7,800 -10,000 0.02% 92,040
2020-03-10 2020-03-06 12.000 17,800 -2,800 0.06% 213,600
2020-03-09 2020-03-05 12.000 20,600 -2,700 0.07% 247,200
2020-03-06 2020-03-04 12.000 23,300 -4,600 0.07% 279,600
2020-03-05 2020-03-03 12.000 27,900 -3,700 0.09% 334,800
2020-03-03 2020-02-28 11.800 31,600 -800 0.10% 372,880
2020-03-02 2020-02-27 12.600 32,400 +3,600 0.10% 408,240
2020-02-28 2020-02-26 12.400 28,800 -10,500 0.09% 357,120
2020-02-27 2020-02-25 12.600 39,300 -100 0.12% 495,180
2020-02-25 2020-02-21 11.800 39,400 +17,800 0.12% 464,920
2020-02-24 2020-02-20 11.600 21,600 -2,300 0.07% 250,560
2020-02-21 2020-02-19 11.800 23,900 -100 0.08% 282,020
2020-02-20 2020-02-18 11.600 24,000 -1,100 0.08% 278,400
2020-02-18 2020-02-14 11.400 25,100 +8,900 0.08% 286,140
2020-02-17 2020-02-13 12.400 16,200 +4,600 0.05% 200,880
2020-02-14 2020-02-12 12.200 11,600 -3,400 0.04% 141,520
2020-02-13 2020-02-11 11.600 15,000 +5,800 0.05% 174,000
2020-02-12 2020-02-10 11.800 9,200 +100 0.03% 108,560
2020-02-11 2020-02-07 11.800 9,100 -300 0.03% 107,380
2020-02-10 2020-02-06 11.600 9,400 +2,800 0.03% 109,040
2020-02-07 2020-02-05 11.800 6,600 +100 0.02% 77,880
2020-02-05 2020-02-03 11.600 6,500 +100 0.02% 75,400
2020-02-03 2020-01-30 11.600 6,400 -100 0.02% 74,240
2020-01-31 2020-01-29 11.800 6,500 -1,600 0.02% 76,700
2020-01-30 2020-01-24 13.400 8,100 -4,500 0.03% 108,540
2020-01-23 2020-01-21 12.200 12,600 -1,400 0.04% 153,720
2020-01-22 2020-01-20 12.600 14,000 +5,900 0.04% 176,400
2020-01-21 2020-01-17 12.000 8,100 -2,100 0.03% 97,200
2020-01-20 2020-01-16 12.000 10,200 -1,300 0.03% 122,400
2020-01-17 2020-01-15 12.400 11,500 +200 0.04% 142,600
2020-01-16 2020-01-14 12.400 11,300 +4,500 0.04% 140,120
2020-01-15 2020-01-13 12.200 6,800 -5,900 0.02% 82,960
2020-01-14 2020-01-10 12.800 12,700 +800 0.04% 162,560
2020-01-13 2020-01-09 12.400 11,900 +600 0.04% 147,560
2020-01-10 2020-01-08 13.000 11,300 -700 0.04% 146,900
2020-01-08 2020-01-06 13.200 12,000 +1,800 0.04% 158,400
2020-01-07 2020-01-03 13.000 10,200 +3,800 0.03% 132,600
2020-01-06 2020-01-02 13.800 6,400 +1,200 0.02% 88,320
2020-01-02 2019-12-27 13.400 5,200 -5,200 0.02% 69,680
2019-12-30 2019-12-24 14.800 10,400 +2,100 0.03% 153,920
2019-12-20 2019-12-18 14.800 8,300 -6,100 0.03% 122,840
2019-12-19 2019-12-17 14.400 14,400 +6,100 0.05% 207,360
2019-12-18 2019-12-16 14.000 8,300 +3,100 0.03% 116,200
2019-12-17 2019-12-13 14.000 5,200 -5,200 0.02% 72,800
2019-12-13 2019-12-11 13.800 10,400 +500 0.03% 143,520
2019-12-12 2019-12-10 14.200 9,900 +400 0.03% 140,580
2019-12-09 2019-12-05 12.800 9,500 +1,500 0.03% 121,600
2019-12-06 2019-12-04 13.000 8,000 -5,800 0.03% 104,000
2019-12-03 2019-11-29 12.200 13,800 +2,300 0.04% 168,360
2019-12-02 2019-11-28 12.400 11,500 +6,300 0.04% 142,600
2019-11-25 2019-11-21 11.000 5,200 -1,500 0.02% 57,200
2019-11-21 2019-11-19 10.800 6,700 -4,700 0.02% 72,360
2019-11-19 2019-11-15 10.200 11,400 +6,200 0.04% 116,280
2019-11-15 2019-11-13 10.600 5,200 -2,600 0.02% 55,120
2019-11-14 2019-11-12 10.000 7,800 +2,000 0.02% 78,000
2019-11-13 2019-11-11 10.200 5,800 +600 0.02% 59,160
2019-11-12 2019-11-08 10.600 5,200 -300 0.02% 55,120
2019-11-08 2019-11-06 10.400 5,500 +300 0.02% 57,200
2019-11-07 2019-11-05 9.600 5,200 -10,700 0.02% 49,920
2019-11-01 2019-10-30 10.800 15,900 -300 0.05% 171,720
2019-10-29 2019-10-25 10.800 16,200 -100 0.05% 174,960
2019-10-24 2019-10-22 10.600 16,300 +4,400 0.05% 172,780
2019-10-16 2019-10-14 10.800 11,900 +700 0.04% 128,520
2019-10-15 2019-10-11 11.200 11,200 +6,000 0.04% 125,440
2019-10-09 2019-10-04 11.400 5,200 -600 0.02% 59,280
2019-10-04 2019-10-02 12.000 5,800 +600 0.02% 69,600
2019-09-19 2019-09-17 11.800 5,200 -1,200 0.02% 61,360
2019-09-18 2019-09-16 11.600 6,400 +200 0.02% 74,240
2019-09-12 2019-09-10 11.800 6,200 -800 0.02% 73,160
2019-09-11 2019-09-09 11.200 7,000 +800 0.02% 78,400
2019-09-10 2019-09-06 11.400 6,200 +100 0.02% 70,680
2019-09-05 2019-09-03 11.600 6,100 +100 0.02% 70,760
2019-09-03 2019-08-30 12.200 6,000 -2,000 0.02% 73,200
2019-09-02 2019-08-29 12.200 8,000 -13,000 0.03% 97,600
2019-08-30 2019-08-28 12.000 21,000 +15,800 0.07% 252,000
2019-08-28 2019-08-26 12.800 5,200 -1,500 0.02% 66,560
2019-08-27 2019-08-23 12.800 6,700 -800 0.02% 85,760
2019-08-26 2019-08-22 12.400 7,500 -10,500 0.02% 93,000
2019-08-23 2019-08-21 12.400 18,000 +3,200 0.06% 223,200
2019-08-22 2019-08-20 12.400 14,800 +4,300 0.05% 183,520
2019-08-21 2019-08-19 12.600 10,500 +3,900 0.03% 132,300
2019-08-19 2019-08-15 11.200 6,600 +1,400 0.02% 73,920
2019-08-16 2019-08-14 10.600 5,200 -100 0.02% 55,120
2019-08-15 2019-08-13 10.400 5,300 -3,700 0.02% 55,120
2019-08-14 2019-08-12 10.400 9,000 +3,400 0.03% 93,600
2019-08-13 2019-08-09 11.200 5,600 -3,800 0.02% 62,720
2019-08-12 2019-08-08 11.200 9,400 +4,200 0.03% 105,280
2019-08-08 2019-08-06 9.900 5,200 -4,400 0.02% 51,480
2019-08-07 2019-08-05 11.200 9,600 +1,100 0.03% 107,520
2019-08-06 2019-08-02 11.200 8,500 +3,300 0.03% 95,200
2019-07-31 2019-07-29 11.800 5,200 -300 0.02% 61,360
2019-07-29 2019-07-25 11.800 5,500 -2,500 0.02% 64,900
2019-07-24 2019-07-22 12.000 8,000 +300 0.03% 96,000
2019-07-18 2019-07-16 12.400 7,700 -1,800 0.02% 95,480
2019-07-17 2019-07-15 12.000 9,500 +2,100 0.03% 114,000
2019-07-16 2019-07-12 12.400 7,400 +200 0.02% 91,760
2019-07-15 2019-07-11 13.000 7,200 -900 0.02% 93,600
2019-07-12 2019-07-10 12.200 8,100 +4,300 0.03% 98,820
2019-07-11 2019-07-09 12.000 3,800 +400 0.01% 45,600
2019-07-10 2019-07-08 11.400 3,400 -1,100 0.01% 38,760
2019-07-09 2019-07-05 12.400 4,500 +600 0.01% 55,800
2019-07-08 2019-07-04 13.600 3,900 +1,400 0.01% 53,040
2019-07-05 2019-07-03 12.800 2,500 -6,800 0.01% 32,000
2019-07-03 2019-06-28 13.000 9,300 +100 0.03% 120,900
2019-07-02 2019-06-27 13.000 9,200 +200 0.03% 119,600
2019-06-27 2019-06-25 13.000 9,000 +100 0.03% 117,000
2019-06-26 2019-06-24 13.400 8,900 +1,500 0.03% 119,260
2019-06-25 2019-06-21 13.200 7,400 -900 0.02% 97,680
2019-06-24 2019-06-20 13.000 8,300 +1,500 0.03% 107,900
2019-06-21 2019-06-19 13.000 6,800 -100 0.02% 88,400
2019-06-19 2019-06-17 13.200 6,900 +1,100 0.02% 91,080
2019-06-18 2019-06-14 12.800 5,800 +4,500 0.02% 74,240
2019-06-17 2019-06-13 13.000 1,300 -1,000 0.00% 16,900
2019-06-14 2019-06-12 12.800 2,300 -600 0.01% 29,440
2019-06-13 2019-06-11 12.800 2,900 +300 0.01% 37,120
2019-06-12 2019-06-10 12.600 2,600 +800 0.01% 32,760
2019-06-11 2019-06-06 12.600 1,800 -3,400 0.01% 22,680
2019-06-10 2019-06-05 12.800 5,200 +2,900 0.02% 66,560
2019-06-06 2019-06-04 13.000 2,300 +400 0.01% 29,900
2019-05-28 2019-05-24 12.600 1,900 -9,800 0.01% 23,940
2019-05-27 2019-05-23 12.600 11,700 -2,000 0.04% 147,420
2019-05-24 2019-05-22 12.800 13,700 +11,700 0.04% 175,360
2019-05-20 2019-05-16 13.400 2,000 -2,100 0.01% 26,800
2019-05-15 2019-05-10 13.800 4,100 -200 0.01% 56,580
2019-05-14 2019-05-09 13.400 4,300 -5,600 0.01% 57,620
2019-05-09 2019-05-07 13.400 9,900 +6,500 0.03% 132,660
2019-05-08 2019-05-06 13.600 3,400 +3,400 0.01% 46,240
2019-05-06 2019-05-02 13.400 0 -300
2019-05-02 2019-04-29 12.800 300 -2,500 0.00% 3,840
2019-04-30 2019-04-26 12.800 2,800 -2,000 0.01% 35,840
2019-04-26 2019-04-24 13.000 4,800 -600 0.02% 62,400
2019-04-25 2019-04-23 13.000 5,400 +5,400 0.02% 70,200
2019-04-23 2019-04-17 13.200 0 -1,900
2019-04-16 2019-04-12 13.800 1,900 -100 0.01% 26,220
2019-04-15 2019-04-11 13.800 2,000 -2,500 0.01% 27,600
2019-04-12 2019-04-10 14.200 4,500 +2,400 0.01% 63,900
2019-04-11 2019-04-09 13.600 2,100 +1,100 0.01% 28,560
2019-04-09 2019-04-04 14.400 1,000 +1,000 0.00% 14,400
2019-03-22 2019-03-20 14.600 0 -300
2019-03-14 2019-03-12 15.000 300 +300 0.00% 4,500
2019-03-12 2019-03-08 14.600 0 -1,400
2019-03-11 2019-03-07 15.000 1,400 +1,300 0.00% 21,000
2019-03-08 2019-03-06 15.000 100 +100 0.00% 1,500
2019-03-06 2019-03-04 15.000 0 -1,400
2019-03-05 2019-03-01 14.600 1,400 -500 0.00% 20,440
2019-03-01 2019-02-27 14.400 1,900 -200 0.01% 27,360
2019-02-28 2019-02-26 14.800 2,100 +2,100 0.01% 31,080
2019-02-27 2019-02-25 14.600 0 -1,100
2019-02-26 2019-02-22 14.600 1,100 -2,600 0.00% 16,060
2019-02-25 2019-02-21 14.600 3,700 -2,100 0.01% 54,020
2019-02-22 2019-02-20 14.200 5,800 -2,300 0.02% 82,360
2019-02-21 2019-02-19 14.400 8,100 -1,500 0.03% 116,640
2019-02-20 2019-02-18 14.200 9,600 -1,500 0.03% 136,320
2019-02-19 2019-02-15 13.800 11,100 -5,000 0.04% 153,180
2019-02-18 2019-02-14 13.800 16,100 -7,000 0.05% 222,180
2019-02-14 2019-02-12 14.800 23,100 -100 0.07% 341,880
2019-02-13 2019-02-11 14.600 23,200 +7,300 0.07% 338,720
2019-02-12 2019-02-08 15.000 15,900 +500 0.05% 238,500
2019-02-11 2019-02-04 14.400 15,400 -700 0.05% 221,760
2019-02-08 2019-01-31 14.400 16,100 +7,100 0.05% 231,840
2019-01-31 2019-01-29 14.400 9,000 -3,400 0.03% 129,600
2019-01-30 2019-01-28 14.800 12,400 +1,700 0.04% 183,520
2019-01-29 2019-01-25 14.800 10,700 +2,900 0.03% 158,360
2019-01-28 2019-01-24 15.000 7,800 +7,800 0.02% 117,000
2019-01-25 2019-01-23 14.200 0 -1,800
2019-01-24 2019-01-22 14.200 1,800 -2,200 0.01% 25,560
2019-01-23 2019-01-21 14.000 4,000 -1,500 0.01% 56,000
2019-01-21 2019-01-17 13.800 5,500 -1,400 0.02% 75,900
2019-01-17 2019-01-15 13.600 6,900 -7,300 0.02% 93,840
2019-01-16 2019-01-14 13.400 14,200 +7,400 0.05% 190,280
2019-01-15 2019-01-11 13.600 6,800 -4,200 0.02% 92,480
2019-01-14 2019-01-10 13.400 11,000 -5,800 0.03% 147,400
2019-01-11 2019-01-09 13.400 16,800 +7,600 0.05% 225,120
2019-01-10 2019-01-08 13.200 9,200 +400 0.03% 121,440
2019-01-08 2019-01-04 12.200 8,800 -2,800 0.03% 107,360
2019-01-03 2018-12-31 11.800 11,600 -2,400 0.04% 136,880
2019-01-02 2018-12-27 11.800 14,000 +2,400 0.04% 165,200
2018-12-28 2018-12-24 11.800 11,600 -7,000 0.04% 136,880
2018-12-27 2018-12-20 11.600 18,600 -100 0.06% 215,760
2018-12-21 2018-12-19 11.200 18,700 -500 0.06% 209,440
2018-12-19 2018-12-17 11.400 19,200 +4,700 0.06% 218,880
2018-12-18 2018-12-14 11.800 14,500 +2,400 0.05% 171,100
2018-12-14 2018-12-12 11.800 12,100 -700 0.04% 142,780
2018-12-13 2018-12-11 11.800 12,800 -5,500 0.04% 151,040
2018-12-12 2018-12-10 11.200 18,300 -5,200 0.06% 204,960
2018-12-11 2018-12-07 10.600 23,500 +7,500 0.07% 249,100
2018-12-10 2018-12-06 10.600 16,000 +9,300 0.05% 169,600
2018-12-07 2018-12-05 11.400 6,700 -100 0.02% 76,380
2018-12-05 2018-12-03 11.600 6,800 +1,900 0.02% 78,880
2018-12-04 2018-11-30 12.000 4,900 -3,300 0.02% 58,800
2018-12-03 2018-11-29 12.000 8,200 -100 0.03% 98,400
2018-11-30 2018-11-28 12.000 8,300 +4,500 0.03% 99,600
2018-11-23 2018-11-21 12.200 3,800 -5,900 0.01% 46,360
2018-11-22 2018-11-20 12.400 9,700 +5,900 0.03% 120,280
2018-11-21 2018-11-19 12.000 3,800 +1,400 0.01% 45,600
2018-11-19 2018-11-15 12.400 2,400 -2,400 0.01% 29,760
2018-11-15 2018-11-13 12.800 4,800 -4,700 0.02% 61,440
2018-11-14 2018-11-12 12.800 9,500 +5,000 0.03% 121,600
2018-11-13 2018-11-09 13.000 4,500 -800 0.01% 58,500
2018-11-12 2018-11-08 12.600 5,300 -2,700 0.02% 66,780
2018-11-09 2018-11-07 13.000 8,000 +4,900 0.03% 104,000
2018-11-08 2018-11-06 13.000 3,100 -700 0.01% 40,300
2018-11-07 2018-11-05 13.200 3,800 -4,700 0.01% 50,160
2018-11-06 2018-11-02 12.000 8,500 +5,000 0.03% 102,000
2018-11-05 2018-11-01 11.800 3,500 -1,400 0.01% 41,300
2018-11-02 2018-10-31 11.200 4,900 +500 0.02% 54,880
2018-11-01 2018-10-30 11.400 4,400 -1,900 0.01% 50,160
2018-10-31 2018-10-29 11.400 6,300 +500 0.02% 71,820
2018-10-29 2018-10-25 12.400 5,800 -700 0.02% 71,920
2018-10-26 2018-10-24 12.400 6,500 +4,400 0.02% 80,600
2018-10-24 2018-10-22 12.600 2,100 -3,100 0.01% 26,460
2018-10-23 2018-10-19 13.000 5,200 +1,000 0.02% 67,600
2018-10-19 2018-10-16 13.200 4,200 +600 0.01% 55,440
2018-10-18 2018-10-15 12.800 3,600 +1,500 0.01% 46,080
2018-10-16 2018-10-12 12.200 2,100 -200 0.01% 25,620
2018-10-15 2018-10-11 12.400 2,300 -100 0.01% 28,520
2018-10-12 2018-10-10 13.400 2,400 -500 0.01% 32,160
2018-10-11 2018-10-09 14.000 2,900 -3,200 0.01% 40,600
2018-10-08 2018-10-04 14.600 6,100 -200 0.02% 89,060
2018-10-05 2018-10-03 14.600 6,300 +900 0.02% 91,980
2018-10-04 2018-10-02 15.000 5,400 -100 0.02% 81,000
2018-10-03 2018-09-28 14.600 5,500 +1,000 0.02% 80,300
2018-09-21 2018-09-19 14.200 4,500 +4,500 0.01% 63,900
2018-08-27 2018-08-23 15.200 0 -2,600
2018-08-17 2018-08-15 15.200 2,600 +200 0.01% 39,520
2018-08-16 2018-08-14 15.400 2,400 -7,100 0.01% 36,960
2018-08-14 2018-08-10 15.600 9,500 -6,500 0.03% 148,200
2018-08-13 2018-08-09 16.200 16,000 +15,700 0.05% 259,200
2018-08-10 2018-08-08 15.600 300 +300 0.00% 4,680
2018-08-09 2018-08-07 15.600 0 -6,200
2018-08-08 2018-08-06 15.600 6,200 -10,200 0.02% 96,720
2018-08-07 2018-08-03 15.400 16,400 -300 0.05% 252,560
2018-08-06 2018-08-02 15.400 16,700 -4,400 0.05% 257,180
2018-08-03 2018-08-01 16.000 21,100 +16,100 0.07% 337,600
2018-08-02 2018-07-31 15.400 5,000 -10,000 0.02% 77,000
2018-08-01 2018-07-30 15.800 15,000 -300 0.05% 237,000
2018-07-31 2018-07-27 15.600 15,300 +4,600 0.05% 238,680
2018-07-30 2018-07-26 15.800 10,700 -1,900 0.03% 169,060
2018-07-27 2018-07-25 15.400 12,600 +2,500 0.04% 194,040
2018-07-24 2018-07-20 16.400 10,100 -100 0.03% 165,640
2018-07-23 2018-07-19 15.800 10,200 +2,800 0.03% 161,160
2018-07-20 2018-07-18 15.200 7,400 +7,400 0.02% 112,480
2018-07-19 2018-07-17 14.800 0 -3,000
2018-07-17 2018-07-13 14.000 3,000 -300 0.01% 42,000
2018-07-12 2018-07-10 13.400 3,300 -100 0.01% 44,220
2018-07-11 2018-07-09 13.400 3,400 -2,000 0.01% 45,560
2018-07-10 2018-07-06 13.200 5,400 -2,600 0.02% 71,280
2018-07-05 2018-07-03 13.800 8,000 -5,500 0.03% 110,400
2018-06-26 2018-06-22 13.400 13,500 +4,500 0.04% 180,900
2018-06-21 2018-06-19 13.200 9,000 +1,000 0.03% 118,800
2018-06-20 2018-06-15 14.200 8,000 -100 0.03% 113,600
2018-06-19 2018-06-14 13.800 8,100 +4,900 0.03% 111,780
2018-06-11 2018-06-07 15.000 3,200 -6,500 0.01% 48,000
2018-06-01 2018-05-30 14.600 9,700 +5,000 0.03% 141,620
2018-05-28 2018-05-24 14.800 4,700 +3,000 0.01% 69,560
2018-05-24 2018-05-21 15.400 1,700 +1,100 0.01% 26,180
2018-05-21 2018-05-17 14.600 600 -3,200 0.00% 8,760
2018-05-18 2018-05-16 14.200 3,800 +300 0.01% 53,960
2018-05-15 2018-05-11 13.800 3,500 -2,200 0.01% 48,300
2018-05-14 2018-05-10 13.800 5,700 -800 0.02% 78,660
2018-05-10 2018-05-08 13.600 6,500 +800 0.02% 88,400
2018-05-09 2018-05-07 13.600 5,700 -700 0.02% 77,520
2018-05-08 2018-05-04 13.600 6,400 +900 0.02% 87,040
2018-05-04 2018-05-02 13.600 5,500 +300 0.02% 74,800
2018-04-20 2018-04-18 13.800 5,200 +300 0.02% 71,760
2018-04-19 2018-04-17 13.600 4,900 +3,500 0.02% 66,640
2018-04-18 2018-04-16 13.400 1,400 +1,400 0.00% 18,760
2018-04-04 2018-03-29 14.200 0 -6,100
2018-03-29 2018-03-27 14.600 6,100 +3,200 0.02% 89,060
2018-03-28 2018-03-26 15.200 2,900 +1,500 0.01% 44,080
2018-03-27 2018-03-23 14.800 1,400 +1,400 0.00% 20,720
2018-03-19 2018-03-15 15.000 0 -3,600
2018-03-16 2018-03-14 14.600 3,600 -6,100 0.01% 52,560
2018-03-15 2018-03-13 14.800 9,700 -1,400 0.03% 143,560
2018-03-14 2018-03-12 15.000 11,100 -1,800 0.04% 166,500
2018-03-13 2018-03-09 13.800 12,900 -6,100 0.04% 178,020
2018-03-12 2018-03-08 13.800 19,000 -200 0.06% 262,200
2018-03-09 2018-03-07 13.800 19,200 -3,100 0.06% 264,960
2018-03-02 2018-02-28 13.600 22,300 -2,200 0.07% 303,280
2018-03-01 2018-02-27 13.800 24,500 -8,100 0.08% 338,100
2018-02-28 2018-02-26 14.600 32,600 +24,800 0.10% 475,960
2018-02-27 2018-02-23 14.400 7,800 -2,700 0.02% 112,320
2018-02-23 2018-02-21 14.400 10,500 -100 0.03% 151,200
2018-02-21 2018-02-15 14.400 10,600 +1,500 0.03% 152,640
2018-02-14 2018-02-12 14.200 9,100 +4,000 0.03% 129,220
2018-02-13 2018-02-09 13.600 5,100 -1,000 0.02% 69,360
2018-02-12 2018-02-08 14.200 6,100 +200 0.02% 86,620
2018-02-09 2018-02-07 14.600 5,900 +5,900 0.02% 86,140
2018-02-08 2018-02-06 14.400 0 -600
2018-02-07 2018-02-05 15.200 600 -1,000 0.00% 9,120
2018-02-06 2018-02-02 15.800 1,600 -500 0.01% 25,280
2018-02-02 2018-01-31 15.200 2,100 -100 0.01% 31,920
2018-01-31 2018-01-29 15.000 2,200 -3,300 0.01% 33,000
2018-01-29 2018-01-25 15.000 5,500 -200 0.02% 82,500
2018-01-24 2018-01-22 15.400 5,700 +200 0.02% 87,780
2018-01-17 2018-01-15 15.400 5,500 +5,000 0.02% 84,700
2018-01-16 2018-01-12 15.400 500 +500 0.00% 7,700
2018-01-12 2018-01-10 15.800 0 -300
2018-01-10 2018-01-08 15.800 300 -100 0.00% 4,740
2018-01-09 2018-01-05 16.000 400 -300 0.00% 6,400
2018-01-05 2018-01-03 16.000 700 -900 0.00% 11,200
2018-01-04 2018-01-02 16.000 1,600 -3,400 0.01% 25,600
2018-01-02 2017-12-28 15.800 5,000 +1,800 0.02% 79,000
2017-12-29 2017-12-27 16.400 3,200 -3,100 0.01% 52,480
2017-12-28 2017-12-22 16.000 6,300 -3,500 0.02% 100,800
2017-12-27 2017-12-21 16.000 9,800 -1,700 0.03% 156,800
2017-12-22 2017-12-20 16.200 11,500 -1,700 0.04% 186,300
2017-12-21 2017-12-19 16.000 13,200 -1,300 0.04% 211,200
2017-12-20 2017-12-18 16.000 14,500 -7,300 0.05% 232,000
2017-12-19 2017-12-15 16.400 21,800 -4,000 0.07% 357,520
2017-12-18 2017-12-14 16.200 25,800 -3,400 0.08% 417,960
2017-12-15 2017-12-13 16.000 29,200 -2,600 0.09% 467,200
2017-12-14 2017-12-12 15.800 31,800 -4,900 0.10% 502,440
2017-12-13 2017-12-11 16.000 36,700 -2,000 0.12% 587,200
2017-12-11 2017-12-07 15.600 38,700 -3,800 0.12% 603,720
2017-12-08 2017-12-06 17.000 42,500 -1,100 0.13% 722,500
2017-12-07 2017-12-05 17.200 43,600 -2,900 0.14% 749,920
2017-12-06 2017-12-04 17.600 46,500 +900 0.15% 818,400
2017-12-05 2017-12-01 18.000 45,600 -3,000 0.14% 820,800
2017-12-04 2017-11-30 17.800 48,600 -1,300 0.15% 865,080
2017-12-01 2017-11-29 18.000 49,900 -4,600 0.16% 898,200
2017-11-30 2017-11-28 18.200 54,500 -600 0.17% 991,900
2017-11-24 2017-11-22 18.800 55,100 +700 0.17% 1,035,880
2017-11-23 2017-11-21 18.600 54,400 +1,600 0.17% 1,011,840
2017-11-22 2017-11-20 18.400 52,800 +1,200 0.17% 971,520
2017-11-20 2017-11-16 18.800 51,600 +200 0.16% 970,080
2017-11-17 2017-11-15 18.000 51,400 +1,200 0.16% 925,200
2017-11-16 2017-11-14 19.800 50,200 +4,900 0.16% 993,960
2017-11-15 2017-11-13 19.600 45,300 +7,500 0.14% 887,880
2017-11-14 2017-11-10 19.000 37,800 +900 0.12% 718,200
2017-11-13 2017-11-09 19.200 36,900 -6,200 0.12% 708,480
2017-11-10 2017-11-08 18.600 43,100 +21,700 0.14% 801,660
2017-11-08 2017-11-06 18.000 21,400 +13,400 0.07% 385,200
2017-11-07 2017-11-03 17.000 8,000 +3,600 0.03% 136,000
2017-11-03 2017-11-01 17.800 4,400 -700 0.01% 78,320
2017-11-02 2017-10-31 17.800 5,100 +5,100 0.02% 90,780
2017-10-26 2017-10-24 17.200 0 -300
2017-10-25 2017-10-23 17.600 300 +300 0.00% 5,280
2017-10-23 2017-10-19 15.600 0 -1,200
2017-10-20 2017-10-18 15.800 1,200 +1,200 0.00% 18,960
2017-10-03 2017-09-28 14.400 0 -4,000
2017-09-29 2017-09-27 14.600 4,000 +4,000 0.01% 58,400
2017-07-20 2017-07-18 13.400 0 -1,900
2017-07-05 2017-07-03 13.800 1,900 +1,900 0.01% 26,220
2017-06-07 2017-06-05 14.800 0 -800
2017-06-01 2017-05-29 14.800 800 -600 0.00% 11,840
2017-05-31 2017-05-26 14.600 1,400 -100 0.00% 20,440
2017-05-23 2017-05-19 14.600 1,500 +1,000 0.00% 21,900
2017-05-19 2017-05-17 14.600 500 +500 0.00% 7,300
2017-05-15 2017-05-11 14.000 0 -200
2017-05-12 2017-05-10 13.800 200 +200 0.00% 2,760
2017-05-05 2017-05-02 13.800 0 -400
2017-05-02 2017-04-27 14.200 400 +400 0.00% 5,680
2017-04-11 2017-04-07 13.400 0 -500
2017-04-10 2017-04-06 13.400 500 -200 0.00% 6,700
2017-03-29 2017-03-27 12.800 700 -100 0.00% 8,960
2017-03-28 2017-03-24 12.800 800 -1,700 0.00% 10,240
2017-03-23 2017-03-21 13.200 2,500 +300 0.01% 33,000
2017-03-21 2017-03-17 12.800 2,200 +1,400 0.01% 28,160
2017-03-17 2017-03-15 13.000 800 -600 0.00% 10,400
2017-03-16 2017-03-14 13.000 1,400 -2,100 0.00% 18,200
2017-03-14 2017-03-10 13.000 3,500 -700 0.01% 45,500
2017-03-13 2017-03-09 13.200 4,200 +700 0.01% 55,440
2017-03-10 2017-03-08 13.400 3,500 -100 0.01% 46,900
2017-03-08 2017-03-06 13.200 3,600 +3,600 0.01% 47,520
2017-03-01 2017-02-27 13.200 0 -2,300
2017-02-28 2017-02-24 13.400 2,300 +2,300 0.01% 30,820
2017-02-27 2017-02-23 13.000 0 -1,400
2017-02-24 2017-02-22 13.600 1,400 +1,400 0.00% 19,040
2017-02-23 2017-02-21 12.800 0 -1,900
2017-02-22 2017-02-20 12.400 1,900 +1,200 0.01% 23,560
2017-02-17 2017-02-15 12.600 700 +700 0.00% 8,820
2017-02-15 2017-02-13 12.800 0 -1,200
2017-02-14 2017-02-10 13.200 1,200 -100 0.00% 15,840
2017-02-13 2017-02-09 12.600 1,300 +1,300 0.00% 16,380
2017-02-10 2017-02-08 12.400 0 -100
2017-02-08 2017-02-06 12.600 100 +100 0.00% 1,260
2017-01-20 2017-01-18 13.200 0 -1,700
2017-01-18 2017-01-16 12.800 1,700 -1,000 0.01% 21,760
2017-01-17 2017-01-13 13.400 2,700 +2,700 0.01% 36,180
2017-01-12 2017-01-10 12.200 0 -4,900
2017-01-09 2017-01-05 12.600 4,900 +2,100 0.02% 61,740
2017-01-04 2016-12-30 12.600 2,800 -100 0.01% 35,280
2017-01-03 2016-12-29 12.600 2,900 -1,100 0.01% 36,540
2016-12-30 2016-12-28 12.600 4,000 +1,800 0.01% 50,400
2016-12-29 2016-12-23 12.400 2,200 -2,300 0.01% 27,280
2016-12-23 2016-12-21 12.400 4,500 +2,900 0.01% 55,800
2016-12-20 2016-12-16 12.200 1,600 +1,600 0.01% 19,520
2016-12-19 2016-12-15 12.200 0 -500
2016-12-15 2016-12-13 12.200 500 -1,200 0.00% 6,100
2016-12-14 2016-12-12 12.400 1,700 +1,700 0.01% 21,080
2016-12-13 2016-12-09 12.400 0 -600
2016-12-12 2016-12-08 12.400 600 -800 0.00% 7,440
2016-12-09 2016-12-07 12.600 1,400 +1,400 0.00% 17,640
2016-12-02 2016-11-30 12.000 0 -3,300
2016-12-01 2016-11-29 12.200 3,300 +1,200 0.01% 40,260
2016-11-29 2016-11-25 11.200 2,100 +100 0.01% 23,520
2016-11-22 2016-11-18 12.000 2,000 +300 0.01% 24,000
2016-11-18 2016-11-16 12.000 1,700 +1,400 0.01% 20,400
2016-11-16 2016-11-14 11.600 300 -1,500 0.00% 3,480
2016-11-15 2016-11-11 11.400 1,800 +1,600 0.01% 20,520
2016-11-14 2016-11-10 11.800 200 +200 0.00% 2,360
2016-10-27 2016-10-25 12.200 0 -1,900
2016-10-25 2016-10-20 12.200 1,900 -1,000 0.01% 23,180
2016-10-14 2016-10-12 12.600 2,900 -100 0.01% 36,540
2016-10-12 2016-10-07 12.600 3,000 -1,600 0.01% 37,800
2016-10-11 2016-10-06 12.600 4,600 +1,000 0.01% 57,960
2016-09-30 2016-09-28 12.800 3,600 +100 0.01% 46,080
2016-09-21 2016-09-19 12.800 3,500 +500 0.01% 44,800
2016-09-19 2016-09-14 12.800 3,000 +1,500 0.01% 38,400
2016-09-14 2016-09-12 12.400 1,500 +1,500 0.00% 18,600
2016-09-13 2016-09-09 12.800 0 -1,000
2016-09-12 2016-09-08 12.800 1,000 +1,000 0.00% 12,800
2016-09-09 2016-09-07 13.200 0 -200
2016-09-08 2016-09-06 12.800 200 -3,300 0.00% 2,560
2016-09-01 2016-08-30 12.600 3,500 -200 0.01% 44,100
2016-08-31 2016-08-29 12.400 3,700 -100 0.01% 45,880
2016-08-29 2016-08-25 13.200 3,800 +3,800 0.01% 50,160
2016-08-24 2016-08-22 13.000 0 -700
2016-08-23 2016-08-19 13.600 700 +700 0.00% 9,520
2016-08-17 2016-08-15 13.600 0 -1,400
2016-08-12 2016-08-10 13.000 1,400 +700 0.00% 18,200
2016-08-05 2016-08-03 13.200 700 +700 0.00% 9,240
2016-08-01 2016-07-28 13.800 0 -600
2016-07-28 2016-07-26 13.800 600 +600 0.00% 8,280
2016-07-22 2016-07-20 14.000 0 -3,400
2016-07-21 2016-07-19 13.800 3,400 +3,400 0.01% 46,920
2016-07-15 2016-07-13 11.200 0 -1,800
2016-07-13 2016-07-11 10.000 1,800 +300 0.01% 18,000
2016-07-12 2016-07-08 10.000 1,500 -2,500 0.00% 15,000
2016-07-11 2016-07-07 10.000 4,000 +100 0.01% 40,000
2016-07-06 2016-07-04 9.700 3,900 +3,200 0.01% 37,830
2016-07-04 2016-06-29 9.800 700 +200 0.00% 6,860
2016-06-23 2016-06-21 9.500 500 +500 0.00% 4,750
2016-06-13 2016-06-08 9.900 0 -1,100
2016-05-27 2016-05-25 10.600 1,100 -400 0.00% 11,660
2016-05-24 2016-05-20 10.000 1,500 +1,500 0.00% 15,000
2016-05-23 2016-05-19 10.000 0 -300
2016-05-19 2016-05-17 10.000 300 -2,100 0.00% 3,000
2016-05-18 2016-05-16 10.000 2,400 +2,400 0.01% 24,000
2016-05-16 2016-05-12 10.200 0 -100
2016-05-13 2016-05-11 9.700 100 -2,000 0.00% 970
2016-05-11 2016-05-09 10.000 2,100 +200 0.01% 21,000
2016-05-10 2016-05-06 10.000 1,900 +1,900 0.01% 19,000
2016-05-05 2016-05-03 10.600 0 -1,300
2016-05-04 2016-04-29 10.200 1,300 -500 0.00% 13,260
2016-04-29 2016-04-27 10.600 1,800 +1,800 0.01% 19,080
2016-04-21 2016-04-19 10.800 0 -2,000
2016-04-20 2016-04-18 10.400 2,000 +2,000 0.01% 20,800
2016-04-11 2016-04-07 10.600 0 -100
2016-03-29 2016-03-23 10.000 100 -1,400 0.00% 1,000
2016-03-23 2016-03-21 9.400 1,500 +1,400 0.00% 14,100
2016-03-08 2016-03-04 8.800 100 -2,300 0.00% 880
2016-03-03 2016-03-01 8.600 2,400 +2,300 0.01% 20,640
2016-02-29 2016-02-25 8.100 100 -100 0.00% 810
2016-02-17 2016-02-15 8.600 200 -1,200 0.00% 1,720
2016-02-15 2016-02-11 8.300 1,400 +1,200 0.00% 11,620
2016-02-03 2016-02-01 8.300 200 -100 0.00% 1,660
2016-01-28 2016-01-26 7.800 300 +100 0.00% 2,340
2016-01-25 2016-01-21 8.400 200 -700 0.00% 1,680
2016-01-22 2016-01-20 8.600 900 +700 0.00% 7,740
2016-01-20 2016-01-18 8.400 200 -1,500 0.00% 1,680
2016-01-19 2016-01-15 8.400 1,700 +1,400 0.01% 14,280
2016-01-18 2016-01-14 8.800 300 -1,300 0.00% 2,640
2016-01-15 2016-01-13 8.900 1,600 +1,300 0.01% 14,240
2016-01-11 2016-01-07 9.400 300 +300 0.00% 2,820
2016-01-06 2016-01-04 10.000 0 -2,000
2016-01-05 2015-12-31 10.600 2,000 +100 0.01% 21,200
2015-12-30 2015-12-28 10.400 1,900 +300 0.01% 19,760
2015-12-22 2015-12-18 10.400 1,600 +1,100 0.01% 16,640
2015-12-16 2015-12-14 10.000 500 +500 0.00% 5,000
2015-12-14 2015-12-10 11.000 0 -1,600
2015-12-08 2015-12-04 10.600 1,600 +1,600 0.01% 16,960
2015-12-03 2015-12-01 10.800 0 -1,200
2015-12-02 2015-11-30 10.800 1,200 +900 0.00% 12,960
2015-11-30 2015-11-26 10.800 300 -1,600 0.00% 3,240
2015-11-26 2015-11-24 10.800 1,900 +1,900 0.01% 20,520
2015-11-25 2015-11-23 11.000 0 -300
2015-11-23 2015-11-19 11.000 300 -3,500 0.00% 3,300
2015-11-16 2015-11-12 11.000 3,800 +3,200 0.01% 41,800
2015-11-13 2015-11-11 11.400 600 +600 0.00% 6,840
2015-11-12 2015-11-10 11.400 0 -1,200
2015-11-09 2015-11-05 10.800 1,200 +1,200 0.00% 12,960
2015-11-05 2015-11-03 10.400 0 -700
2015-11-04 2015-11-02 10.200 700 -1,500 0.00% 7,140
2015-11-03 2015-10-30 10.200 2,200 +2,200 0.01% 22,440
2015-10-30 2015-10-28 10.400 0 -400
2015-10-29 2015-10-27 10.600 400 -500 0.00% 4,240
2015-10-26 2015-10-22 11.200 900 +900 0.00% 10,080
2015-10-08 2015-10-06 10.400 0 -1,900
2015-10-05 2015-09-30 10.000 1,900 -2,600 0.01% 19,000
2015-09-29 2015-09-24 10.400 4,500 +4,200 0.01% 46,800
2015-09-25 2015-09-23 9.700 300 +100 0.00% 2,910
2015-09-24 2015-09-22 9.700 200 +100 0.00% 1,940
2015-09-23 2015-09-21 9.400 100 +100 0.00% 940
2015-09-09 2015-09-07 9.200 0 -1,700
2015-09-01 2015-08-28 9.400 1,700 +1,700 0.01% 15,980
2015-08-24 2015-08-20 10.000 0 -1,600
2015-08-21 2015-08-19 10.400 1,600 +1,600 0.01% 16,640
2015-08-18 2015-08-14 11.000 0 -1,700
2015-08-14 2015-08-12 10.600 1,700 +100 0.01% 18,020
2015-08-12 2015-08-10 11.400 1,600 +1,600 0.01% 18,240
2015-08-03 2015-07-30 10.800 0 -1,700
2015-07-31 2015-07-29 11.000 1,700 -100 0.01% 18,700
2015-07-30 2015-07-28 10.600 1,800 +1,800 0.01% 19,080
2015-07-29 2015-07-27 10.600 0 -200
2015-07-28 2015-07-24 12.000 200 +200 0.00% 2,400
2015-07-22 2015-07-20 12.200 0 -1,400
2015-07-21 2015-07-17 12.200 1,400 +1,400 0.00% 17,080
2015-07-16 2015-07-14 12.400 0 -1,800
2015-07-15 2015-07-13 12.400 1,800 -3,400 0.01% 22,320
2015-07-14 2015-07-10 10.200 5,200 +3,900 0.02% 53,040
2015-07-13 2015-07-09 9.100 1,300 -4,100 0.00% 11,830
2015-07-10 2015-07-08 6.600 5,400 -8,000 0.02% 35,640
2015-07-09 2015-07-07 8.600 13,400 -3,700 0.04% 115,240
2015-07-08 2015-07-06 10.400 17,100 +2,800 0.05% 177,840
2015-07-07 2015-07-03 12.200 14,300 -8,300 0.05% 174,460
2015-07-06 2015-07-02 13.000 22,600 -600 0.07% 293,800
2015-07-03 2015-06-30 13.800 23,200 +7,900 0.07% 320,160
2015-07-02 2015-06-29 13.400 15,300 -300 0.05% 205,020
2015-06-30 2015-06-26 15.000 15,600 -700 0.05% 234,000
2015-06-29 2015-06-25 15.600 16,300 -13,200 0.05% 254,280
2015-06-26 2015-06-24 14.800 29,500 -2,900 0.09% 436,600
2015-06-25 2015-06-23 14.800 32,400 -2,100 0.10% 479,520
2015-06-24 2015-06-22 14.800 34,500 -2,900 0.11% 510,600
2015-06-23 2015-06-19 14.600 37,400 +9,300 0.12% 546,040
2015-06-22 2015-06-18 14.400 28,100 +8,300 0.09% 404,640
2015-06-19 2015-06-17 14.800 19,800 -5,000 0.06% 293,040
2015-06-18 2015-06-16 14.800 24,800 +3,100 0.08% 367,040
2015-06-16 2015-06-12 15.600 21,700 +100 0.07% 338,520
2015-06-15 2015-06-11 15.000 21,600 -1,000 0.07% 324,000
2015-06-12 2015-06-10 15.000 22,600 -10,200 0.07% 339,000
2015-06-11 2015-06-09 15.000 32,800 -2,400 0.10% 492,000
2015-06-10 2015-06-08 16.000 35,200 -2,500 0.11% 563,200
2015-06-09 2015-06-05 15.800 37,700 +10,300 0.12% 595,660
2015-06-08 2015-06-04 16.800 27,400 -1,000 0.09% 460,320
2015-06-05 2015-06-03 17.000 28,400 +1,100 0.09% 482,800
2015-06-04 2015-06-02 17.200 27,300 +4,500 0.09% 469,560
2015-06-03 2015-06-01 18.000 22,800 +3,500 0.07% 410,400
2015-06-02 2015-05-29 18.000 19,300 -10,100 0.06% 347,400
2015-06-01 2015-05-28 17.800 29,400 -11,100 0.09% 523,320
2015-05-29 2015-05-27 16.200 40,500 -2,000 0.13% 656,100
2015-05-28 2015-05-26 16.000 42,500 +10,200 0.13% 680,000
2015-05-27 2015-05-22 15.600 32,300 -5,700 0.10% 503,880
2015-05-26 2015-05-21 15.600 38,000 -7,100 0.12% 592,800
2015-05-22 2015-05-20 16.000 45,100 +5,200 0.14% 721,600
2015-05-21 2015-05-19 16.000 39,900 +8,000 0.13% 638,400
2015-05-19 2015-05-15 16.400 31,900 +17,500 0.10% 523,160
2015-05-18 2015-05-14 16.600 14,400 -9,300 0.05% 239,040
2015-05-15 2015-05-13 16.200 23,700 +11,700 0.08% 383,940
2015-05-14 2015-05-12 17.800 12,000 +5,400 0.04% 213,600
2015-05-13 2015-05-11 16.000 6,600 +2,300 0.02% 105,600
2015-05-12 2015-05-08 16.200 4,300 +3,000 0.01% 69,660
2015-05-11 2015-05-07 16.000 1,300 -3,500 0.00% 20,800
2015-05-08 2015-05-06 16.800 4,800 -7,900 0.02% 80,640
2015-05-07 2015-05-05 15.800 12,700 +1,100 0.04% 200,660
2015-05-06 2015-05-04 15.200 11,600 +5,600 0.04% 176,320
2015-05-05 2015-04-30 16.200 6,000 +800 0.02% 97,200
2015-05-04 2015-04-29 16.400 5,200 +5,100 0.02% 85,280
2015-04-30 2015-04-28 16.400 100 -2,500 0.00% 1,640
2015-04-29 2015-04-27 16.000 2,600 +2,600 0.01% 41,600
2015-04-28 2015-04-24 15.800 0 -4,000
2015-04-27 2015-04-23 15.400 4,000 +4,000 0.01% 61,600
2015-04-24 2015-04-22 15.800 0 -200
2015-04-23 2015-04-21 16.200 200 -4,300 0.00% 3,240
2015-04-22 2015-04-20 16.000 4,500 +4,500 0.01% 72,000
2015-04-21 2015-04-17 16.000 0 -1,200
2015-04-20 2015-04-16 16.600 1,200 +1,200 0.00% 19,920
2015-04-14 2015-04-10 16.400 0 -4,500
2015-04-13 2015-04-09 15.800 4,500 +4,500 0.01% 71,100
2015-04-10 2015-04-08 16.000 0 -600
2015-04-09 2015-04-02 14.000 600 +600 0.00% 8,400
2015-04-08 2015-04-01 13.600 0 -400
2015-04-02 2015-03-31 12.800 400 -1,700 0.00% 5,120
2015-03-27 2015-03-25 12.400 2,100 -1,900 0.01% 26,040
2015-03-25 2015-03-23 12.400 4,000 +1,400 0.01% 49,600
2015-03-24 2015-03-20 12.600 2,600 +2,100 0.01% 32,760
2015-03-18 2015-03-16 13.200 500 -6,500 0.00% 6,600
2015-03-17 2015-03-13 13.000 7,000 +1,500 0.02% 91,000
2015-03-13 2015-03-11 12.800 5,500 +800 0.02% 70,400
2015-03-12 2015-03-10 13.000 4,700 +4,300 0.01% 61,100
2015-03-11 2015-03-09 13.200 400 -2,600 0.00% 5,280
2015-03-10 2015-03-06 13.000 3,000 +3,000 0.01% 39,000
2015-03-04 2015-03-02 14.200 0 -2,400
2015-02-27 2015-02-25 14.000 2,400 -200 0.01% 33,600
2015-02-25 2015-02-23 13.800 2,600 +2,600 0.01% 35,880
2015-02-23 2015-02-16 14.200 0 -7,200
2015-02-16 2015-02-12 12.600 7,200 +3,300 0.02% 90,720
2015-02-13 2015-02-11 12.200 3,900 -400 0.01% 47,580
2015-02-12 2015-02-10 12.600 4,300 +1,600 0.01% 54,180
2015-02-11 2015-02-09 14.000 2,700 -700 0.01% 37,800
2015-01-27 2015-01-23 14.600 3,400 -2,400 0.01% 49,640
2015-01-22 2015-01-20 13.600 5,800 +900 0.02% 78,880
2015-01-21 2015-01-19 13.400 4,900 +2,100 0.02% 65,660
2015-01-16 2015-01-14 14.000 2,800 -800 0.01% 39,200
2015-01-14 2015-01-12 13.400 3,600 -3,300 0.01% 48,240
2015-01-13 2015-01-09 13.400 6,900 -800 0.02% 92,460
2015-01-12 2015-01-08 13.400 7,700 +1,800 0.02% 103,180
2015-01-09 2015-01-07 13.600 5,900 +600 0.02% 80,240
2015-01-08 2015-01-06 13.000 5,300 +2,400 0.02% 68,900
2015-01-07 2015-01-05 14.000 2,900 +2,900 0.01% 40,600
2015-01-02 2014-12-29 14.800 0 -100
2014-12-30 2014-12-24 14.800 100 +100 0.00% 1,480
2014-12-23 2014-12-19 15.000 0 -2,000
2014-12-22 2014-12-18 15.200 2,000 -4,300 0.01% 30,400
2014-12-19 2014-12-17 14.600 6,300 -2,900 0.02% 91,980
2014-12-17 2014-12-15 14.400 9,200 +2,100 0.03% 132,480
2014-12-15 2014-12-11 14.200 7,100 +6,000 0.02% 100,820
2014-12-12 2014-12-10 14.800 1,100 +500 0.00% 16,280
2014-12-09 2014-12-05 15.600 600 -4,800 0.00% 9,360
2014-12-08 2014-12-04 16.200 5,400 +4,800 0.02% 87,480
2014-12-03 2014-12-01 16.600 600 -1,100 0.00% 9,960
2014-12-02 2014-11-28 17.600 1,700 -1,500 0.01% 29,920
2014-12-01 2014-11-27 17.800 3,200 -4,200 0.01% 56,960
2014-11-28 2014-11-26 17.600 7,400 +3,500 0.02% 130,240
2014-11-27 2014-11-25 17.600 3,900 -1,000 0.01% 68,640
2014-11-26 2014-11-24 17.600 4,900 -3,800 0.02% 86,240
2014-11-25 2014-11-21 17.200 8,700 -1,300 0.03% 149,640
2014-11-24 2014-11-20 16.600 10,000 +2,500 0.03% 166,000
2014-11-21 2014-11-19 16.600 7,500 +2,500 0.02% 124,500
2014-11-20 2014-11-18 16.600 5,000 -5,900 0.02% 83,000
2014-11-19 2014-11-17 17.400 10,900 -4,000 0.03% 189,660
2014-11-17 2014-11-13 18.000 14,900 +4,700 0.05% 268,200
2014-11-14 2014-11-12 17.400 10,200 +4,100 0.03% 177,480
2014-11-13 2014-11-11 17.400 6,100 -900 0.02% 106,140
2014-11-12 2014-11-10 17.600 7,000 +4,000 0.02% 123,200
2014-11-11 2014-11-07 16.400 3,000 +1,000 0.01% 49,200
2014-11-10 2014-11-06 16.600 2,000 -700 0.01% 33,200
2014-11-07 2014-11-05 16.600 2,700 -7,800 0.01% 44,820
2014-11-06 2014-11-04 16.800 10,500 +3,400 0.03% 176,400
2014-11-05 2014-11-03 16.600 7,100 +5,600 0.02% 117,860
2014-11-04 2014-10-31 16.600 1,500 +700 0.00% 24,900
2014-10-31 2014-10-29 17.200 800 -5,700 0.00% 13,760
2014-10-30 2014-10-28 17.800 6,500 +3,000 0.02% 115,700
2014-10-29 2014-10-27 15.800 3,500 +3,500 0.01% 55,300
2014-10-27 2014-10-23 17.000 0 -900
2014-10-24 2014-10-22 19.000 900 +900 0.00% 17,100
2014-10-21 2014-10-17 20.400 0 -500
2014-10-17 2014-10-15 18.000 500 -12,700 0.00% 9,000
2014-10-16 2014-10-14 18.000 13,200 -300 0.04% 237,600
2014-10-15 2014-10-13 18.600 13,500 +13,500 0.04% 251,100
2014-10-14 2014-10-10 19.600 0 -1,600
2014-10-13 2014-10-09 19.400 1,600 -300 0.01% 31,040
2014-10-10 2014-10-08 19.200 1,900 +1,200 0.01% 36,480
2014-10-09 2014-10-07 17.800 700 -4,400 0.00% 12,460
2014-10-08 2014-10-06 15.800 5,100 +5,000 0.02% 80,580
2014-10-07 2014-10-03 15.200 100 +100 0.00% 1,520
2014-10-03 2014-09-29 16.200 0 -7,900
2014-09-26 2014-09-24 15.800 7,900 -1,400 0.03% 124,820
2014-09-25 2014-09-23 15.600 9,300 +8,000 0.03% 145,080
2014-09-24 2014-09-22 13.200 1,300 -1,300 0.00% 17,160
2014-09-22 2014-09-18 13.200 2,600 +1,900 0.01% 34,320
2014-09-17 2014-09-15 13.600 700 -1,700 0.00% 9,520
2014-09-16 2014-09-12 13.600 2,400 +1,600 0.01% 32,640
2014-09-12 2014-09-10 14.000 800 -3,000 0.00% 11,200
2014-09-11 2014-09-08 13.400 3,800 -600 0.01% 50,920
2014-09-10 2014-09-05 13.400 4,400 +4,300 0.01% 58,960
2014-09-08 2014-09-04 13.800 100 -4,300 0.00% 1,380
2014-09-04 2014-09-02 13.200 4,400 -5,700 0.01% 58,080
2014-09-02 2014-08-29 12.600 10,100 +5,600 0.03% 127,260
2014-08-28 2014-08-26 14.200 4,500 +4,400 0.01% 63,900
2014-08-26 2014-08-22 15.200 100 -1,700 0.00% 1,520
2014-07-31 2014-07-29 12.000 1,800 -2,600 0.01% 21,600
2014-05-27 2014-05-23 9.600 4,400 -2,900 0.01% 42,240
2014-05-21 2014-05-19 9.500 7,300 +100 0.02% 69,350
2014-05-12 2014-05-08 9.200 7,200 -100 0.02% 66,240
2014-05-08 2014-05-05 9.600 7,300 -1,600 0.02% 70,080
2014-05-05 2014-04-30 8.800 8,900 +2,700 0.03% 78,320
2014-04-28 2014-04-24 9.400 6,200 +1,900 0.02% 58,280
2014-04-25 2014-04-23 9.700 4,300 -6,800 0.01% 41,710
2014-04-22 2014-04-16 9.600 11,100 -3,400 0.04% 106,560
2014-04-15 2014-04-11 9.900 14,500 +6,600 0.05% 143,550
2014-04-14 2014-04-10 10.200 7,900 -1,500 0.03% 80,580
2014-04-09 2014-04-07 9.300 9,400 +300 0.03% 87,420
2014-04-08 2014-04-04 9.400 9,100 +1,200 0.03% 85,540
2014-04-04 2014-04-02 9.200 7,900 -3,400 0.03% 72,680
2014-04-03 2014-04-01 9.200 11,300 -400 0.04% 103,960
2014-04-01 2014-03-28 9.400 11,700 -200 0.04% 109,980
2014-03-28 2014-03-26 9.600 11,900 -2,000 0.04% 114,240
2014-03-27 2014-03-25 9.700 13,900 +900 0.04% 134,830
2014-03-26 2014-03-24 9.900 13,000 -100 0.04% 128,700
2014-03-25 2014-03-21 9.800 13,100 +2,000 0.04% 128,380
2014-03-24 2014-03-20 10.000 11,100 +100 0.04% 111,000
2014-03-12 2014-03-10 11.800 11,000 -6,600 0.03% 129,800
2014-03-10 2014-03-06 11.400 17,600 +3,400 0.06% 200,640
2014-03-07 2014-03-05 12.400 14,200 +6,300 0.05% 176,080
2014-03-03 2014-02-27 11.200 7,900 +2,500 0.03% 88,480
2014-02-27 2014-02-25 11.600 5,400 +5,400 0.02% 62,640
2014-02-24 2014-02-20 11.600 0 -2,100
2014-02-17 2014-02-13 10.600 2,100 -158,600 0.01% 22,260
2014-02-11 2014-02-07 10.000 160,700 +2,100 0.51% 1,607,000
2014-01-27 2014-01-23 10.200 158,600 -1,700 0.50% 1,617,720
2014-01-23 2014-01-21 10.000 160,300 +1,700 0.51% 1,603,000
2014-01-21 2014-01-17 10.000 158,600 -2,800 0.50% 1,586,000
2014-01-20 2014-01-16 10.400 161,400 +2,800 0.51% 1,678,560
2014-01-15 2014-01-13 10.400 158,600 -200 0.50% 1,649,440
2014-01-14 2014-01-10 10.200 158,800 -800 0.50% 1,619,760
2014-01-13 2014-01-09 10.400 159,600 -1,200 0.51% 1,659,840
2014-01-10 2014-01-08 10.600 160,800 +2,200 0.51% 1,704,480
2014-01-06 2014-01-02 11.200 158,600 -500 0.50% 1,776,320
2014-01-03 2013-12-31 10.600 159,100 -1,600 0.50% 1,686,460
2013-12-27 2013-12-20 10.000 160,700 +2,100 0.51% 1,607,000
2013-12-23 2013-12-19 10.000 158,600 -900 0.50% 1,586,000
2013-12-20 2013-12-18 10.400 159,500 -7,000 0.51% 1,658,800
2013-12-19 2013-12-17 10.400 166,500 -400 0.53% 1,731,600
2013-12-17 2013-12-13 10.200 166,900 +4,900 0.53% 1,702,380
2013-12-16 2013-12-12 9.900 162,000 +3,400 0.51% 1,603,800
2013-12-10 2013-12-06 11.400 158,600 -4,100 0.50% 1,808,040
2013-12-06 2013-12-04 10.600 162,700 -26,200 0.52% 1,724,620
2013-12-05 2013-12-03 10.600 188,900 +3,000 0.60% 2,002,340
2013-12-04 2013-12-02 10.400 185,900 -5,700 0.59% 1,933,360
2013-12-03 2013-11-29 11.000 191,600 +3,000 0.61% 2,107,600
2013-12-02 2013-11-28 11.000 188,600 -86,300 0.60% 2,074,600
2013-11-28 2013-11-26 11.600 274,900 -518,900 0.87% 3,188,840
2013-06-24 2013-06-20 9.000 793,800 -2,200 2.52% 7,144,200
2013-06-20 2013-06-18 9.500 796,000 -300 2.52% 7,562,000
2013-06-18 2013-06-14 8.700 796,300 +2,500 2.52% 6,927,810
2013-06-17 2013-06-13 8.600 793,800 -6,600 2.52% 6,826,680
2013-06-13 2013-06-10 9.200 800,400 +3,500 2.54% 7,363,680
2013-06-10 2013-06-06 9.200 796,900 -2,200 2.53% 7,331,480
2013-06-07 2013-06-05 9.500 799,100 -1,300 2.53% 7,591,450
2013-06-06 2013-06-04 9.700 800,400 +1,000 2.54% 7,763,880
2013-06-04 2013-05-31 10.400 799,400 -34,600 2.53% 8,313,760
2013-06-03 2013-05-30 9.200 834,000 -22,400 2.64% 7,672,800
2013-05-31 2013-05-29 9.000 856,400 -2,000 2.71% 7,707,600
2013-05-30 2013-05-28 9.400 858,400 -4,600 2.72% 8,068,960
2013-05-14 2013-05-10 7.200 863,000 -1,430 2.74% 6,213,600
2013-03-28 2013-03-26 7.000 864,430 -400 2.74% 6,051,010
2013-03-20 2013-03-18 7.400 864,830 -2,300 2.74% 6,399,742
2013-03-19 2013-03-15 7.800 867,130 -2,500 2.75% 6,763,614
2013-03-11 2013-03-07 8.100 869,630 -3,500 2.76% 7,044,003
2013-02-19 2013-02-15 8.400 873,130 -1,300 2.77% 7,334,292
2013-02-08 2013-02-06 8.600 874,430 -300 2.77% 7,520,098
2013-02-06 2013-02-04 8.700 874,730 +2,200 2.77% 7,610,151
2013-02-05 2013-02-01 8.800 872,530 +2,700 2.77% 7,678,264
2013-02-01 2013-01-30 8.700 869,830 +5,400 2.76% 7,567,521
2013-01-28 2013-01-24 9.200 864,430 -2,400 2.74% 7,952,756
2013-01-25 2013-01-23 9.400 866,830 +2,400 2.75% 8,148,202
2013-01-18 2013-01-16 8.800 864,430 -1,000 2.74% 7,606,984
2013-01-16 2013-01-14 8.900 865,430 +1,000 2.74% 7,702,327
2013-01-15 2013-01-11 9.200 864,430 -2,100 2.74% 7,952,756
2013-01-14 2013-01-10 9.200 866,530 +1,500 2.75% 7,972,076
2013-01-11 2013-01-09 9.300 865,030 -2,800 2.74% 8,044,779
2013-01-10 2013-01-08 9.200 867,830 +3,400 2.75% 7,984,036
2012-11-13 2012-11-09 6.500 864,430 +863,000 2.74% 5,618,795
2012-05-21 2012-05-17 7.100 1,430 -2,750 0.00% 10,153
2012-04-19 2012-04-17 8.700 4,180 -600 0.01% 36,366
2012-04-17 2012-04-13 8.000 4,780 -1,000 0.02% 38,240
2012-04-16 2012-04-12 7.900 5,780 -7,000 0.02% 45,662
2012-04-13 2012-04-11 7.900 12,780 -1,100 0.04% 100,962
2012-04-12 2012-04-10 8.000 13,880 -200 0.04% 111,040
2012-04-11 2012-04-05 7.900 14,080 +4,500 0.04% 111,232
2012-04-10 2012-04-03 7.800 9,580 +5,400 0.03% 74,724
2012-04-02 2012-03-29 7.900 4,180 -1,200 0.01% 33,022
2012-03-30 2012-03-28 9.800 5,380 -2,500 0.02% 52,724
2012-03-29 2012-03-27 10.000 7,880 +1,600 0.02% 78,800
2012-03-28 2012-03-26 9.700 6,280 +2,100 0.02% 60,916
2012-03-21 2012-03-19 10.400 4,180 -2,000 0.01% 43,472
2012-03-20 2012-03-16 11.000 6,180 +2,000 0.02% 67,980
2012-03-13 2012-03-09 11.800 4,180 -700 0.01% 49,324
2012-03-12 2012-03-08 10.800 4,880 +100 0.02% 52,704
2012-03-09 2012-03-07 10.200 4,780 +600 0.02% 48,756
2012-03-08 2012-03-06 10.200 4,180 -1,700 0.01% 42,636
2012-03-06 2012-03-02 10.400 5,880 +1,700 0.02% 61,152
2012-02-22 2012-02-20 10.400 4,180 -1,100 0.01% 43,472
2012-02-21 2012-02-17 10.800 5,280 +800 0.02% 57,024
2012-02-17 2012-02-15 10.000 4,480 +300 0.01% 44,800
2012-02-16 2012-02-14 10.200 4,180 -3,500 0.01% 42,636
2012-02-15 2012-02-13 10.400 7,680 +3,500 0.02% 79,872
2011-12-06 2011-12-02 9.000 4,180 -1,200 0.01% 37,620
2011-12-05 2011-12-01 9.200 5,380 +1,200 0.02% 49,496
2011-11-18 2011-11-16 9.800 4,180 -100 0.01% 40,964
2011-11-16 2011-11-14 10.600 4,280 -400 0.01% 45,368
2011-11-15 2011-11-11 9.800 4,680 -5,100 0.01% 45,864
2011-11-14 2011-11-10 10.000 9,780 +5,600 0.03% 97,800
2011-11-10 2011-11-08 10.200 4,180 -4,400 0.01% 42,636
2011-11-04 2011-11-02 11.000 8,580 -1,100 0.03% 94,380
2011-11-03 2011-11-01 10.200 9,680 +2,600 0.03% 98,736
2011-11-02 2011-10-31 10.200 7,080 +2,900 0.02% 72,216
2011-11-01 2011-10-28 10.400 4,180 -47 0.01% 43,472
2011-10-26 2011-10-24 9.600 4,227 -1,600 0.01% 40,579
2011-10-25 2011-10-21 9.400 5,827 -100 0.02% 54,774
2011-10-24 2011-10-20 9.200 5,927 +400 0.02% 54,528
2011-10-21 2011-10-19 9.300 5,527 +1,300 0.02% 51,401
2011-06-17 2011-06-15 18.200 4,227 -500 0.01% 76,931
2011-06-16 2011-06-14 18.800 4,727 +500 0.01% 88,868
2011-05-18 2011-05-16 21.200 4,227 -2,100 0.01% 89,612
2011-05-17 2011-05-13 22.200 6,327 +2,000 0.02% 140,459
2011-05-16 2011-05-12 21.200 4,327 -3,900 0.01% 91,732
2011-05-13 2011-05-11 21.400 8,227 +4,000 0.03% 176,058
2011-05-05 2011-05-03 19.600 4,227 -600 0.01% 82,849
2011-05-04 2011-04-29 19.800 4,827 -100 0.02% 95,575
2011-05-03 2011-04-28 20.000 4,927 -2,000 0.02% 98,540
2011-04-29 2011-04-27 20.800 6,927 +2,700 0.02% 144,082
2011-04-27 2011-04-21 21.000 4,227 -6,200 0.01% 88,767
2011-04-26 2011-04-20 21.200 10,427 +6,200 0.03% 221,052
2011-04-21 2011-04-19 21.000 4,227 -3,000 0.01% 88,767
2011-04-20 2011-04-18 22.000 7,227 -200 0.02% 158,994
2011-04-19 2011-04-15 22.600 7,427 +1,100 0.02% 167,850
2011-04-18 2011-04-14 23.000 6,327 -2,000 0.02% 145,521
2011-04-15 2011-04-13 22.600 8,327 +4,100 0.03% 188,190
2011-04-12 2011-04-08 23.200 4,227 -1,800 0.01% 98,066
2011-04-11 2011-04-07 23.400 6,027 +1,100 0.02% 141,032
2011-04-08 2011-04-06 24.000 4,927 +600 0.02% 118,248
2011-03-31 2011-03-29 24.600 4,327 +100 0.01% 106,444
2011-03-30 2011-03-28 24.400 4,227 -500 0.01% 103,139
2011-03-29 2011-03-25 24.400 4,727 +200 0.01% 115,339
2011-03-28 2011-03-24 25.000 4,527 +300 0.01% 113,175
2011-03-25 2011-03-23 25.200 4,227 -100 0.01% 106,520
2011-03-24 2011-03-22 25.400 4,327 -100 0.01% 109,906
2011-03-23 2011-03-21 25.400 4,427 +100 0.01% 112,446
2011-03-22 2011-03-18 24.400 4,327 +100 0.01% 105,579
2011-03-17 2011-03-15 24.000 4,227 -1,800 0.01% 101,448
2011-03-16 2011-03-14 24.800 6,027 +1,800 0.02% 149,470
2011-03-08 2011-03-04 25.400 4,227 -500 0.01% 107,366
2011-03-07 2011-03-03 25.600 4,727 -4,100 0.01% 121,011
2011-03-04 2011-03-02 25.600 8,827 -400 0.03% 225,971
2011-03-03 2011-03-01 26.000 9,227 +1,200 0.03% 239,902
2011-03-01 2011-02-25 25.400 8,027 +3,800 0.03% 203,886
2011-02-28 2011-02-24 24.400 4,227 -300 0.01% 103,139
2011-02-25 2011-02-23 25.600 4,527 +300 0.01% 115,891
2011-02-23 2011-02-21 26.000 4,227 -700 0.01% 109,902
2011-02-22 2011-02-18 27.000 4,927 +100 0.02% 133,029
2011-02-21 2011-02-17 27.200 4,827 -600 0.02% 131,294
2011-02-18 2011-02-16 27.800 5,427 +1,100 0.02% 150,871
2011-02-17 2011-02-15 26.800 4,327 +100 0.01% 115,964
2011-02-08 2011-02-02 27.400 4,227 -500 0.01% 115,820
2011-02-07 2011-01-31 26.600 4,727 +100 0.01% 125,738
2011-01-31 2011-01-27 26.400 4,627 +400 0.01% 122,153
2011-01-26 2011-01-24 28.000 4,227 -2,300 0.01% 118,356
2011-01-25 2011-01-21 28.600 6,527 +2,300 0.02% 186,672
2011-01-24 2011-01-20 29.000 4,227 -7,200 0.01% 122,583
2011-01-21 2011-01-19 29.600 11,427 +2,000 0.04% 338,239
2011-01-20 2011-01-18 28.400 9,427 +3,000 0.03% 267,727
2011-01-19 2011-01-17 28.200 6,427 +2,200 0.02% 181,241
2011-01-14 2011-01-12 29.800 4,227 -2,600 0.01% 125,965
2011-01-13 2011-01-11 30.000 6,827 +2,600 0.02% 204,810
2011-01-07 2011-01-05 29.000 4,227 -3,700 0.01% 122,583
2011-01-05 2011-01-03 26.200 7,927 +1,900 0.03% 207,687
2011-01-04 2010-12-31 27.000 6,027 +1,700 0.02% 162,729
2011-01-03 2010-12-29 26.000 4,327 -1,400 0.01% 112,502
2010-12-30 2010-12-28 25.400 5,727 +1,300 0.02% 145,466
2010-12-29 2010-12-24 25.200 4,427 +200 0.01% 111,560
2010-12-28 2010-12-22 25.600 4,227 -2,200 0.01% 108,211
2010-12-23 2010-12-21 25.600 6,427 +2,000 0.02% 164,531
2010-12-22 2010-12-20 25.600 4,427 -4,300 0.01% 113,331
2010-12-21 2010-12-17 26.600 8,727 +2,500 0.03% 232,138
2010-12-20 2010-12-16 26.200 6,227 +1,000 0.02% 163,147
2010-12-16 2010-12-14 26.800 5,227 +1,000 0.02% 140,084
2010-12-15 2010-12-13 27.400 4,227 -2,400 0.01% 115,820
2010-12-14 2010-12-10 27.200 6,627 +2,400 0.02% 180,254
2010-12-09 2010-12-07 28.200 4,227 -4,100 0.01% 119,201
2010-12-08 2010-12-06 28.000 8,327 +4,100 0.03% 233,156
2010-12-07 2010-12-03 26.800 4,227 -1,100 0.01% 113,284
2010-12-02 2010-11-30 27.600 5,327 -4,000 0.02% 147,025
2010-12-01 2010-11-29 28.400 9,327 +3,000 0.03% 264,887
2010-11-30 2010-11-26 28.000 6,327 +200 0.02% 177,156
2010-11-29 2010-11-25 28.400 6,127 +900 0.02% 174,007
2010-11-25 2010-11-23 28.800 5,227 -9,300 0.02% 150,538
2010-11-24 2010-11-22 29.600 14,527 +10,300 0.05% 429,999
2010-11-18 2010-11-16 27.800 4,227 -200 0.02% 117,511
2010-11-17 2010-11-15 27.600 4,427 +200 0.02% 122,185
2010-11-11 2010-11-09 29.600 4,227 -4,100 0.02% 125,119
2010-11-10 2010-11-08 28.600 8,327 +4,100 0.03% 238,152
2010-11-08 2010-11-04 27.800 4,227 -2,800 0.02% 117,511
2010-11-05 2010-11-03 28.200 7,027 +2,800 0.03% 198,161
2010-11-04 2010-11-02 27.800 4,227 -7,500 0.02% 117,511
2010-11-03 2010-11-01 28.000 11,727 +5,800 0.04% 328,356
2010-11-02 2010-10-29 27.400 5,927 -3,400 0.02% 162,400
2010-10-29 2010-10-27 28.400 9,327 -4,845 0.03% 264,887
2010-10-28 2010-10-26 29.200 14,172 +5,200 0.05% 413,822
2010-10-27 2010-10-25 29.000 8,972 -6,490 0.03% 260,188
2010-10-25 2010-10-21 28.200 15,462 +3,735 0.06% 436,028
2010-10-22 2010-10-20 27.200 11,727 +5,200 0.04% 318,974
2010-10-21 2010-10-19 24.400 6,527 +2,300 0.02% 159,259
2010-10-20 2010-10-18 23.600 4,227 -11,000 0.02% 99,757
2010-10-19 2010-10-15 24.000 15,227 +5,400 0.06% 365,448
2010-10-18 2010-10-14 24.800 9,827 +100 0.04% 243,710
2010-10-15 2010-10-13 25.000 9,727 -900 0.04% 243,175
2010-10-14 2010-10-12 25.200 10,627 -800 0.04% 267,800
2010-10-13 2010-10-11 24.600 11,427 +1,700 0.04% 281,104
2010-10-11 2010-10-07 25.600 9,727 -400 0.04% 249,011
2010-10-08 2010-10-06 25.000 10,127 -700 0.04% 253,175
2010-10-06 2010-10-04 25.000 10,827 +1,100 0.04% 270,675
2010-10-05 2010-09-30 26.600 9,727 -4,200 0.04% 258,738
2010-10-04 2010-09-29 27.400 13,927 +2,800 0.05% 381,600
2010-09-29 2010-09-27 27.200 11,127 -1,500 0.04% 302,654
2010-09-28 2010-09-24 26.800 12,627 -400 0.05% 338,404
2010-09-27 2010-09-22 27.400 13,027 -1,100 0.05% 356,940
2010-09-24 2010-09-21 27.200 14,127 +4,400 0.05% 384,254
2010-09-16 2010-09-14 29.600 9,727 -2,600 0.04% 287,919
2010-09-15 2010-09-13 29.400 12,327 +2,600 0.05% 362,414
2010-09-14 2010-09-10 29.200 9,727 -100 0.04% 284,028
2010-09-13 2010-09-09 29.400 9,827 +100 0.04% 288,914
2010-09-10 2010-09-08 30.000 9,727 -500 0.04% 291,810
2010-09-08 2010-09-06 28.800 10,227 -4,000 0.04% 294,538
2010-09-07 2010-09-03 28.400 14,227 +3,500 0.05% 404,047
2010-09-06 2010-09-02 27.800 10,727 -100 0.04% 298,211
2010-09-03 2010-09-01 28.000 10,827 +1,100 0.04% 303,156
2010-09-02 2010-08-31 27.600 9,727 -3,900 0.04% 268,465
2010-09-01 2010-08-30 27.800 13,627 -600 0.05% 378,831
2010-08-31 2010-08-27 27.600 14,227 +4,500 0.05% 392,665
2010-08-27 2010-08-25 29.000 9,727 -2,300 0.04% 282,083
2010-08-26 2010-08-24 29.400 12,027 +2,300 0.05% 353,594
2010-08-25 2010-08-23 29.800 9,727 -1,235 0.04% 289,865
2010-08-24 2010-08-20 29.000 10,962 +5,235 0.04% 317,898
2010-08-23 2010-08-19 26.400 5,727 +1,500 0.02% 151,193
2010-08-19 2010-08-17 26.600 4,227 -1,400 0.02% 112,438
2010-08-18 2010-08-16 27.000 5,627 -1,400 0.02% 151,929
2010-08-17 2010-08-13 26.000 7,027 +2,800 0.03% 182,702
2010-08-16 2010-08-12 25.400 4,227 -4,500 0.02% 107,366
2010-08-13 2010-08-11 25.600 8,727 +4,500 0.03% 223,411
2010-08-11 2010-08-09 26.200 4,227 -800 0.02% 110,747
2010-08-10 2010-08-06 26.400 5,027 -100 0.02% 132,713
2010-08-09 2010-08-05 26.400 5,127 -8,400 0.02% 135,353
2010-08-06 2010-08-04 27.200 13,527 +6,100 0.05% 367,934
2010-08-05 2010-08-03 25.200 7,427 +3,200 0.03% 187,160
2010-08-04 2010-08-02 25.000 4,227 -4,800 0.02% 105,675
2010-08-03 2010-07-30 25.400 9,027 +200 0.03% 229,286
2010-08-02 2010-07-29 25.000 8,827 +4,600 0.03% 220,675
2010-07-22 2010-07-20 21.600 4,227 -900 0.02% 91,303
2010-07-21 2010-07-19 21.400 5,127 +800 0.02% 109,718
2010-07-20 2010-07-16 21.600 4,327 +100 0.02% 93,463
2010-07-19 2010-07-15 21.600 4,227 -1,000 0.02% 91,303
2010-07-15 2010-07-13 21.800 5,227 +500 0.02% 113,949
2010-07-14 2010-07-12 22.400 4,727 -800 0.02% 105,885
2010-07-12 2010-07-08 21.600 5,527 -1,500 0.02% 119,383
2010-07-09 2010-07-07 22.200 7,027 -200 0.03% 155,999
2010-07-07 2010-07-05 21.600 7,227 +3,000 0.03% 156,103
2010-07-06 2010-07-02 22.000 4,227 -1,000 0.02% 92,994
2010-07-05 2010-06-30 21.200 5,227 +1,000 0.02% 110,812
2010-06-25 2010-06-23 24.200 4,227 -2,100 0.02% 102,293
2010-06-24 2010-06-22 24.000 6,327 -1,200 0.02% 151,848
2010-06-23 2010-06-21 25.200 7,527 +3,200 0.03% 189,680
2010-06-22 2010-06-18 24.200 4,327 +100 0.02% 104,713
2010-06-21 2010-06-17 25.000 4,227 -300 0.02% 105,675
2010-06-18 2010-06-15 26.200 4,527 +300 0.02% 118,607
2010-06-17 2010-06-14 25.800 4,227 -900 0.02% 109,057
2010-06-15 2010-06-11 25.600 5,127 +700 0.02% 131,251
2010-06-14 2010-06-10 25.600 4,427 -300 0.02% 113,331
2010-06-11 2010-06-09 24.200 4,727 +500 0.02% 114,393
2010-06-10 2010-06-08 23.400 4,227 -300 0.02% 98,912
2010-06-09 2010-06-07 24.000 4,527 -4,800 0.02% 108,648
2010-06-08 2010-06-04 25.000 9,327 -1,000 0.03% 233,175
2010-06-07 2010-06-03 23.800 10,327 -3,100 0.04% 245,783
2010-06-04 2010-06-02 23.200 13,427 +9,000 0.05% 311,506
2010-06-03 2010-06-01 23.600 4,427 -8,500 0.02% 104,477
2010-06-02 2010-05-31 25.000 12,927 +6,700 0.05% 323,175
2010-06-01 2010-05-28 23.600 6,227 -6,300 0.02% 146,957
2010-05-31 2010-05-27 22.600 12,527 +4,600 0.05% 283,110
2010-05-28 2010-05-26 19.800 7,927 +3,500 0.03% 156,955
2010-05-27 2010-05-25 19.200 4,427 -700 0.02% 84,998
2010-05-26 2010-05-24 21.400 5,127 +900 0.02% 109,718
2010-05-25 2010-05-20 21.000 4,227 -4,400 0.02% 88,767
2010-05-24 2010-05-19 23.000 8,627 +4,400 0.03% 198,421
2010-05-20 2010-05-18 25.000 4,227 -1,500 0.02% 105,675
2010-05-19 2010-05-17 24.600 5,727 +1,400 0.02% 140,884
2010-05-18 2010-05-14 25.800 4,327 -1,000 0.02% 111,637
2010-05-17 2010-05-13 26.400 5,327 -1,700 0.02% 140,633
2010-05-14 2010-05-12 26.000 7,027 +1,700 0.03% 182,702
2010-05-13 2010-05-11 26.600 5,327 +100 0.02% 141,698
2010-05-12 2010-05-10 26.600 5,227 -6,600 0.02% 139,038
2010-05-11 2010-05-07 24.800 11,827 +7,600 0.04% 293,310
2010-05-10 2010-05-06 25.600 4,227 -800 0.02% 108,211
2010-05-07 2010-05-05 27.200 5,027 +800 0.02% 136,734
2010-04-28 2010-04-26 31.200 4,227 -13,900 0.02% 131,882
2010-04-27 2010-04-23 31.600 18,127 +6,900 0.07% 572,813
2010-04-26 2010-04-22 29.800 11,227 -1,400 0.04% 334,565
2010-04-23 2010-04-21 30.400 12,627 +1,200 0.05% 383,861
2010-04-22 2010-04-20 29.000 11,427 +200 0.04% 331,383
2010-04-21 2010-04-19 27.400 11,227 -1,500 0.04% 307,620
2010-04-20 2010-04-16 29.400 12,727 +1,500 0.05% 374,174
2010-04-13 2010-04-09 30.200 11,227 -8,500 0.04% 339,055
2010-04-12 2010-04-08 31.400 19,727 +2,200 0.07% 619,428
2010-04-09 2010-04-07 29.600 17,527 +7,800 0.07% 518,799
2010-04-08 2010-04-01 28.600 9,727 -12,000 0.04% 278,192
2010-04-07 2010-03-31 27.600 21,727 +17,500 0.08% 599,665
2010-03-30 2010-03-26 25.200 4,227 -7,400 0.02% 106,520
2010-03-29 2010-03-25 24.800 11,627 +7,300 0.04% 288,350
2010-03-26 2010-03-24 25.000 4,327 -4,300 0.02% 108,175
2010-03-25 2010-03-23 24.400 8,627 +4,400 0.03% 210,499
2010-03-24 2010-03-22 26.200 4,227 -400 0.02% 110,747
2010-03-23 2010-03-19 24.600 4,627 -1,800 0.02% 113,824
2010-03-22 2010-03-18 22.800 6,427 -14,850 0.02% 146,536
2010-03-19 2010-03-17 21.200 21,277 -4,300 0.08% 451,072
2010-03-18 2010-03-16 22.000 25,577 +3,600 0.10% 562,694
2010-03-17 2010-03-15 19.800 21,977 -200 0.08% 435,145
2010-03-16 2010-03-12 18.000 22,177 +900 0.08% 399,186
2010-03-15 2010-03-11 16.600 21,277 -1,900 0.08% 353,198
2010-03-04 2010-03-02 16.200 23,177 +1,200 0.09% 375,467
2010-03-03 2010-03-01 17.200 21,977 -1,400 0.08% 378,004
2010-03-01 2010-02-25 18.000 23,377 -100 0.09% 420,786
2010-02-26 2010-02-24 17.600 23,477 +2,200 0.09% 413,195
2010-02-23 2010-02-19 16.000 21,277 -2,300 0.08% 340,432
2010-02-22 2010-02-18 16.800 23,577 -100 0.09% 396,094
2010-02-19 2010-02-17 16.800 23,677 -200 0.09% 397,774
2010-02-18 2010-02-12 17.600 23,877 +2,600 0.09% 420,235
2010-02-08 2010-02-04 18.800 21,277 -500 0.08% 400,008
2010-02-05 2010-02-03 18.400 21,777 -1,200 0.08% 400,697
2010-02-04 2010-02-02 17.600 22,977 -400 0.09% 404,395
2010-02-03 2010-02-01 17.800 23,377 -10,000 0.09% 416,111
2010-02-02 2010-01-29 18.400 33,377 +8,400 0.13% 614,137
2010-02-01 2010-01-28 16.800 24,977 +5,534 0.09% 419,614
2010-01-29 2010-01-27 16.000 19,443 +100 0.08% 311,088
2010-01-22 2010-01-20 23.000 19,343 -1,800 0.08% 444,889
2010-01-21 2010-01-19 24.400 21,143 -2,500 0.09% 515,889
2010-01-20 2010-01-18 23.800 23,643 +4,300 0.10% 562,703
2010-01-15 2010-01-13 21.600 19,343 -500 0.08% 417,809
2010-01-14 2010-01-12 21.800 19,843 -3,500 0.08% 432,577
2010-01-13 2010-01-11 21.000 23,343 +1,700 0.10% 490,203
2010-01-12 2010-01-08 22.000 21,643 +1,200 0.09% 476,146
2010-01-11 2010-01-07 21.600 20,443 -9,100 0.08% 441,569
2010-01-08 2010-01-06 23.200 29,543 +5,100 0.12% 685,398
2010-01-07 2010-01-05 20.200 24,443 -5,900 0.10% 493,749
2010-01-06 2010-01-04 20.000 30,343 +11,000 0.13% 606,860
2009-12-29 2009-12-24 15.636 19,343 -1,100 0.08% 302,454
2009-12-28 2009-12-22 14.727 20,443 -2,044 0.08% 301,070
2009-12-23 2009-12-21 14.364 22,487 +1,210 0.08% 322,995
2009-12-22 2009-12-18 13.818 21,277 -2,640 0.08% 294,009
2009-12-21 2009-12-17 14.545 23,917 -110 0.09% 347,884
2009-12-17 2009-12-15 15.273 24,027 +2,750 0.09% 366,958
2009-12-14 2009-12-10 16.000 21,277 -220 0.08% 340,432
2009-12-11 2009-12-09 16.545 21,497 +220 0.08% 355,678
2009-12-10 2009-12-08 14.727 21,277 -110 0.08% 313,352
2009-12-09 2009-12-07 14.000 21,387 +110 0.08% 299,418
2009-12-08 2009-12-04 13.273 21,277 -3,630 0.08% 282,404
2009-12-07 2009-12-03 13.091 24,907 +2,860 0.09% 326,055
2009-12-02 2009-11-30 10.727 22,047 +770 0.08% 236,504
2009-11-26 2009-11-24 10.182 21,277 -440 0.08% 216,639
2009-11-25 2009-11-23 10.182 21,717 +440 0.08% 221,119
2009-09-08 2009-09-04 10.000 21,277 -2,201 0.08% 212,770
2009-09-02 2009-08-31 9.091 23,478 +2,200 0.09% 213,436
2009-08-27 2009-08-25 9.636 21,278 -3 0.08% 205,043
2009-08-26 2009-08-24 9.818 21,281 -21 0.08% 208,941
2009-08-25 2009-08-21 9.455 21,302 -140 0.08% 201,401
2009-08-24 2009-08-20 9.636 21,442 +165 0.08% 206,623
2009-08-11 2009-08-07 11.273 21,277 -2,530 0.08% 239,850
2009-08-10 2009-08-06 11.455 23,807 +2,530 0.09% 272,698
2009-07-29 2009-07-27 11.273 21,277 -1,100 0.08% 239,850
2009-07-28 2009-07-24 10.545 22,377 +1,100 0.08% 235,976
2009-07-09 2009-07-07 9.273 21,277 -4,070 0.08% 197,296
2009-07-08 2009-07-06 9.091 25,347 +1,650 0.09% 230,427
2009-07-07 2009-07-03 8.909 23,697 +220 0.09% 211,119
2009-06-26 2009-06-24 9.273 23,477 +2,200 0.09% 217,696
2009-06-25 2009-06-23 9.091 21,277 -440 0.08% 193,427
2009-06-24 2009-06-22 9.636 21,717 +110 0.08% 209,273
2009-06-22 2009-06-18 9.636 21,607 -550 0.08% 208,213
2009-06-18 2009-06-16 9.636 22,157 -220 0.08% 213,513
2009-06-17 2009-06-15 10.000 22,377 +1,100 0.08% 223,770
2009-06-16 2009-06-12 10.182 21,277 -550 0.08% 216,639
2009-06-15 2009-06-11 10.364 21,827 +550 0.08% 226,207
2009-06-08 2009-06-04 11.455 21,277 -18,700 0.08% 243,718
2009-06-05 2009-06-03 11.273 39,977 +15,950 0.15% 450,650
2009-06-04 2009-06-02 10.545 24,027 +2,750 0.09% 253,376
2009-06-03 2009-06-01 10.545 21,277 -4,400 0.08% 224,376
2009-06-02 2009-05-29 10.182 25,677 +770 0.10% 261,439
2009-06-01 2009-05-27 10.545 24,907 -3,740 0.09% 262,656
2009-05-29 2009-05-26 9.636 28,647 +7,370 0.11% 276,053
2009-05-06 2009-05-04 7.182 21,277 -1,210 0.08% 152,808
2009-04-22 2009-04-20 7.818 22,487 +1,210 0.08% 175,807
2007-11-20 2007-11-16 16.545 21,277 +47 0.08% 352,038
2007-11-08 2007-11-06 18.000 21,230 -110 0.08% 382,140
2007-11-02 2007-10-31 16.909 21,340 -1,650 0.08% 360,840
2007-11-01 2007-10-30 17.636 22,990 +4,510 0.09% 405,460
2007-10-17 2007-10-15 16.364 18,480 -2,200 0.07% 302,400
2007-10-16 2007-10-12 17.273 20,680 +2,200 0.08% 357,200
2007-10-05 2007-10-03 17.636 18,480 -220 0.07% 325,920
2007-10-04 2007-10-02 19.091 18,700 +220 0.07% 357,000
2007-09-28 2007-09-25 17.273 18,480 -330 0.07% 319,200
2007-09-27 2007-09-24 17.818 18,810 +330 0.07% 335,160
2007-09-25 2007-09-21 18.727 18,480 -220 0.07% 346,080
2007-09-24 2007-09-20 19.818 18,700 +220 0.07% 370,600
2007-09-21 2007-09-19 19.818 18,480 -990 0.07% 366,240
2007-09-20 2007-09-18 20.000 19,470 -1,320 0.07% 389,400
2007-09-19 2007-09-17 20.727 20,790 +220 0.08% 430,920
2007-09-18 2007-09-14 20.545 20,570 +2,090 0.08% 422,620
2007-09-17 2007-09-13 20.727 18,480 -1,980 0.07% 383,040
2007-09-14 2007-09-12 20.909 20,460 +1,760 0.08% 427,800
2007-09-12 2007-09-10 21.818 18,700 -880 0.07% 408,000
2007-09-11 2007-09-07 20.364 19,580 +1,100 0.07% 398,720
2007-08-08 2007-08-06 16.000 18,480 -4,180 0.07% 295,680
2007-08-07 2007-08-03 17.818 22,660 +3,850 0.08% 403,760
2007-08-06 2007-08-02 18.545 18,810 +330 0.07% 348,840
2007-07-31 2007-07-27 19.091 18,480 -1,320 0.07% 352,800
2007-07-27 2007-07-25 19.273 19,800 +440 0.07% 381,600
2007-07-26 2007-07-24 19.636 19,360 -3,520 0.07% 380,160
2007-07-24 2007-07-20 19.273 22,880 +2,860 0.09% 440,960
2007-07-23 2007-07-19 19.273 20,020 -1,100 0.08% 385,840
2007-07-20 2007-07-18 19.455 21,120 -1,210 0.08% 410,880
2007-07-19 2007-07-17 19.636 22,330 +220 0.08% 438,480
2007-07-18 2007-07-16 20.000 22,110 +1,980 0.08% 442,200
2007-07-17 2007-07-13 19.818 20,130 +1,650 0.08% 398,940
2007-07-12 2007-07-10 18.727 18,480 -3,300 0.07% 346,080
2007-07-11 2007-07-09 20.182 21,780 +2,310 0.08% 439,560
2007-07-10 2007-07-06 19.818 19,470 +990 0.07% 385,860
2007-07-09 2007-07-05 19.818 18,480 -2,310 0.07% 366,240
2007-07-06 2007-07-04 20.727 20,790 -110 0.08% 430,920
2007-07-05 2007-07-03 21.455 20,900 -1,650 0.08% 448,400
2007-06-29 2007-06-27 21.636 22,550 +4,070 0.08% 487,900
2007-06-26 2007-06-22 22.727 18,480 0.07% 420,000

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top