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: CHIEF SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.500 196,272 +0 0.06% 98,136
2025-10-13 2025-10-09 0.540 196,272 +0 0.06% 105,987
2025-10-10 2025-10-08 0.600 196,272 +0 0.06% 117,763
2025-10-09 2025-10-06 0.600 196,272 +0 0.06% 117,763
2025-10-08 2025-10-03 0.470 196,272 +0 0.06% 92,248
2025-10-06 2025-10-02 0.470 196,272 +0 0.06% 92,248
2025-10-03 2025-09-30 0.455 196,272 +0 0.06% 89,304
2025-10-02 2025-09-29 0.475 196,272 +0 0.06% 93,229
2025-09-30 2025-09-26 0.465 196,272 +0 0.06% 91,266
2025-09-29 2025-09-25 0.465 196,272 +0 0.06% 91,266
2025-09-26 2025-09-24 0.465 196,272 +0 0.06% 91,266
2025-09-25 2025-09-23 0.465 196,272 +0 0.06% 91,266
2025-09-24 2025-09-22 0.440 196,272 +0 0.06% 86,360
2025-09-23 2025-09-19 0.440 196,272 +0 0.06% 86,360
2025-09-22 2025-09-18 0.430 196,272 +0 0.06% 84,397
2025-09-19 2025-09-17 0.430 196,272 +0 0.06% 84,397
2025-09-18 2025-09-16 0.420 196,272 +0 0.06% 82,434
2025-09-17 2025-09-15 0.430 196,272 +0 0.06% 84,397
2025-09-16 2025-09-12 0.405 196,272 +0 0.06% 79,490
2025-09-15 2025-09-11 0.430 196,272 +0 0.06% 84,397
2025-09-12 2025-09-10 0.430 196,272 +0 0.06% 84,397
2025-09-11 2025-09-09 0.430 196,272 +0 0.06% 84,397
2025-09-10 2025-09-08 0.425 196,272 +0 0.06% 83,416
2025-09-09 2025-09-05 0.425 196,272 +0 0.06% 83,416
2025-09-08 2025-09-04 0.425 196,272 +0 0.06% 83,416
2025-09-05 2025-09-03 0.425 196,272 +0 0.06% 83,416
2025-09-04 2025-09-02 0.440 196,272 +0 0.06% 86,360
2025-09-03 2025-09-01 0.445 196,272 +0 0.06% 87,341
2025-09-02 2025-08-29 0.445 196,272 +0 0.06% 87,341
2025-09-01 2025-08-28 0.445 196,272 +0 0.06% 87,341
2025-08-29 2025-08-27 0.455 196,272 +0 0.06% 89,304
2025-08-28 2025-08-26 0.455 196,272 +0 0.06% 89,304
2025-08-27 2025-08-25 0.455 196,272 -1 0.06% 89,304
2025-07-24 2025-07-22 0.475 196,273 -150 0.06% 93,230
2025-04-28 2025-04-24 0.620 196,423 -4,500 0.06% 121,782
2025-03-24 2025-03-20 0.550 200,923 -10,000 0.06% 110,508
2025-02-05 2025-02-03 0.520 210,923 -20,750 0.06% 109,680
2024-12-11 2024-12-09 0.335 231,673 -2,500 0.07% 77,610
2024-10-31 2024-10-29 0.250 234,173 +15,000 0.07% 58,543
2024-10-16 2024-10-14 0.305 219,173 -10,000 0.06% 66,848
2023-11-29 2023-11-27 0.157 229,173 +200 0.07% 35,980
2023-07-27 2023-07-25 0.214 228,973 -140,000 0.07% 49,000
2023-07-26 2023-07-24 0.180 368,973 -65,000 0.11% 66,415
2023-07-10 2023-07-06 0.182 433,973 -400 0.12% 78,983
2023-05-19 2023-05-17 0.190 434,373 -40,000 0.12% 82,531
2023-03-31 2023-03-29 0.241 474,373 -490,000 0.14% 114,324
2023-03-22 2023-03-20 0.275 964,373 -25,000 0.28% 265,203
2022-10-12 2022-10-10 0.300 989,373 -50,000 0.28% 296,812
2022-09-08 2022-09-06 0.320 1,039,373 +145,000 0.30% 332,599
2022-09-07 2022-09-05 0.360 894,373 +30,000 0.26% 321,974
2022-07-21 2022-07-19 0.570 864,373 +20,000 0.25% 492,693
2022-07-20 2022-07-18 0.590 844,373 -10,000 0.24% 498,180
2022-07-05 2022-06-30 0.560 854,373 +150,000 0.24% 478,449
2022-06-30 2022-06-28 0.680 704,373 +220,000 0.20% 478,974
2022-06-29 2022-06-27 0.790 484,373 +205,000 0.14% 382,655
2022-06-27 2022-06-23 0.570 279,373 +1,087 0.08% 159,243
2022-06-14 2022-06-10 0.390 278,286 -5,000 0.20% 108,532
2022-06-13 2022-06-09 0.385 283,286 +55,000 0.20% 109,065
2022-06-10 2022-06-08 0.375 228,286 -250 0.16% 85,607
2022-06-09 2022-06-07 0.370 228,536 +9,500 0.16% 84,558
2022-05-18 2022-05-16 0.381 219,036 +16,986 0.06% 83,531
2022-04-07 2022-04-04 0.418 202,050 -2 0.15% 84,544
2022-03-17 2022-03-15 0.371 202,052 -4,720 0.15% 74,913
2022-01-11 2022-01-07 0.466 206,772 -4,720 0.16% 96,377
2022-01-03 2021-12-29 0.424 211,492 +472 0.16% 89,615
2021-12-13 2021-12-09 0.424 211,020 +95 0.16% 89,415
2021-11-08 2021-11-04 0.445 210,925 -850 0.16% 93,844
2021-06-22 2021-06-18 0.699 211,775 -2,360 0.16% 148,063
2021-06-17 2021-06-15 0.678 214,135 +472 0.16% 145,176
2021-06-10 2021-06-08 0.868 213,663 +944 0.16% 185,562
2021-06-09 2021-06-07 0.982 212,719 -20,690 0.16% 208,839
2021-06-08 2021-06-04 1.095 233,409 -51,377 0.16% 255,592
2021-06-03 2021-06-01 0.850 284,786 +26,483 0.19% 241,954
2021-06-02 2021-05-31 0.906 258,303 +4,237 0.17% 234,085
2021-06-01 2021-05-28 0.963 254,066 +1,060 0.17% 244,635
2021-05-31 2021-05-27 1.114 253,006 +22,245 0.17% 281,828
2021-05-28 2021-05-26 0.982 230,761 +10,594 0.16% 226,552
2021-05-07 2021-05-05 1.265 220,167 -3,178 0.15% 278,502
2021-05-06 2021-05-04 1.303 223,345 +1,059 0.15% 290,956
2021-04-30 2021-04-28 1.359 222,286 -1,589 0.15% 302,167
2021-04-27 2021-04-23 1.416 223,875 +13,241 0.15% 317,007
2021-04-20 2021-04-16 1.416 210,634 +3,178 0.14% 298,258
2021-04-12 2021-04-08 1.529 207,456 +159 0.14% 317,258
2021-03-22 2021-03-18 1.907 207,297 +5,297 0.17% 395,291
2021-03-19 2021-03-17 1.492 202,000 +953 0.16% 301,287
2021-03-11 2021-03-09 1.624 201,047 +2,649 0.16% 326,436
2021-03-04 2021-03-02 1.510 198,398 +10,063 0.16% 299,660
2021-02-09 2021-02-05 1.812 188,335 -530 0.15% 341,353
2020-12-23 2020-12-21 1.492 188,865 +530 0.15% 281,696
2020-12-15 2020-12-11 1.907 188,335 +1,589 0.15% 359,132
2020-11-06 2020-11-04 1.964 186,746 -5,296 0.15% 366,680
2020-10-05 2020-09-29 2.001 192,042 -10,064 0.15% 384,330
2020-09-29 2020-09-25 2.247 202,106 +10,064 0.16% 454,076
2020-09-28 2020-09-24 1.869 192,042 -5,297 0.15% 358,950
2020-09-21 2020-09-17 2.341 197,339 -10,064 0.16% 461,994
2020-09-03 2020-09-01 2.020 207,403 -12,182 0.17% 418,987
2020-08-25 2020-08-21 1.888 219,585 +2,648 0.18% 414,576
2020-08-20 2020-08-18 1.888 216,937 +5,297 0.17% 409,577
2020-08-19 2020-08-17 1.888 211,640 -13,771 0.17% 399,576
2020-07-31 2020-07-29 2.039 225,411 -6,886 0.18% 459,622
2020-07-29 2020-07-27 2.058 232,297 -529 0.19% 478,049
2020-07-16 2020-07-14 2.058 232,826 -1,060 0.19% 479,137
2020-07-13 2020-07-09 2.001 233,886 +5,297 0.19% 468,071
2020-07-09 2020-07-07 2.020 228,589 +530 0.18% 461,786
2020-07-06 2020-07-02 2.171 228,059 -3,178 0.18% 495,162
2020-06-23 2020-06-19 2.115 231,237 -6,356 0.18% 488,965
2020-06-03 2020-06-01 2.001 237,593 -530 0.19% 475,490
2020-05-28 2020-05-26 2.001 238,123 -11,123 0.19% 476,551
2020-05-08 2020-05-06 2.077 249,246 +530 0.20% 517,634
2020-04-22 2020-04-20 2.303 248,716 -530 0.20% 572,882
2020-04-16 2020-04-14 2.303 249,246 +530 0.20% 574,103
2020-04-06 2020-04-02 2.001 248,716 -158,899 0.20% 497,750
2020-04-03 2020-04-01 2.001 407,615 +530 0.33% 815,752
2020-02-21 2020-02-19 2.417 407,085 +4,237 0.32% 983,778
2020-02-03 2020-01-30 2.568 402,848 +5,297 0.32% 1,034,385
2020-01-16 2020-01-14 2.530 397,551 +530 0.32% 1,005,772
2020-01-07 2020-01-03 2.662 397,021 -4,238 0.32% 1,056,902
2020-01-03 2019-12-31 2.775 401,259 -264 0.32% 1,113,638
2019-12-27 2019-12-20 2.700 401,523 +158,898 0.32% 1,084,048
2019-12-17 2019-12-13 2.794 242,625 -530 0.19% 677,952
2019-12-09 2019-12-05 2.794 243,155 -2,648 0.19% 679,433
2019-11-25 2019-11-21 2.605 245,803 -1,059 0.20% 640,425
2019-11-05 2019-11-01 2.341 246,862 -530 0.20% 577,934
2019-10-29 2019-10-25 2.605 247,392 -530 0.20% 644,565
2019-10-28 2019-10-24 2.605 247,922 -529 0.20% 645,946
2019-10-22 2019-10-18 2.738 248,451 -1,589 0.20% 680,159
2019-10-21 2019-10-17 2.624 250,040 -530 0.20% 656,185
2019-10-18 2019-10-16 2.454 250,570 -530 0.20% 614,999
2019-09-25 2019-09-23 2.058 251,100 -5,296 0.20% 516,744
2019-09-24 2019-09-20 2.058 256,396 -318 0.20% 527,642
2019-08-26 2019-08-22 2.417 256,714 -1,059 0.20% 620,385
2019-08-23 2019-08-21 2.341 257,773 -2,119 0.21% 603,478
2019-08-22 2019-08-20 2.039 259,892 -4,237 0.21% 529,930
2019-08-20 2019-08-16 1.492 264,129 +2,648 0.21% 393,954
2019-08-16 2019-08-14 1.529 261,481 +1,059 0.21% 399,878
2019-08-15 2019-08-13 1.661 260,422 -4,767 0.21% 432,676
2019-08-12 2019-08-08 1.699 265,189 -1,589 0.21% 450,609
2019-08-09 2019-08-07 1.661 266,778 +4,767 0.21% 443,236
2019-08-08 2019-08-06 1.624 262,011 +6,356 0.21% 425,422
2019-07-30 2019-07-26 2.077 255,655 +530 0.20% 530,944
2019-07-10 2019-07-08 2.379 255,125 +1,059 0.20% 606,912
2019-06-12 2019-06-10 2.549 254,066 +1,060 0.20% 647,563
2019-04-30 2019-04-26 3.096 253,006 -5,297 0.20% 783,388
2019-04-26 2019-04-24 3.134 258,303 -4,237 0.21% 809,542
2019-03-21 2019-03-19 3.266 262,540 -6,356 0.21% 857,519
2019-03-20 2019-03-18 3.059 268,896 +6,356 0.21% 822,435
2019-03-06 2019-03-04 4.626 262,540 -1,060 0.21% 1,214,405
2019-03-01 2019-02-27 3.493 263,600 -1,589 0.21% 920,702
2019-02-28 2019-02-26 3.398 265,189 -1,059 0.21% 901,218
2019-02-27 2019-02-25 3.134 266,248 -6,356 0.21% 834,443
2019-02-26 2019-02-22 3.096 272,604 -1,059 0.22% 844,069
2019-02-20 2019-02-18 2.889 273,663 -530 0.22% 790,514
2019-02-01 2019-01-30 3.172 274,193 -5,826 0.22% 869,696
2018-12-17 2018-12-13 3.417 280,019 +2,648 0.22% 956,903
2018-12-13 2018-12-11 3.549 277,371 -530 0.22% 984,512
2018-12-07 2018-12-05 3.417 277,901 +6,356 0.22% 949,666
2018-11-26 2018-11-22 3.833 271,545 -53 0.22% 1,040,734
2018-11-14 2018-11-12 3.908 271,598 +530 0.22% 1,061,448
2018-10-30 2018-10-26 3.625 271,068 -1,059 0.22% 982,611
2018-08-28 2018-08-24 4.814 272,127 -5,297 0.25% 1,310,128
2018-08-27 2018-08-23 5.192 277,424 -3,178 0.25% 1,440,385
2018-08-24 2018-08-22 4.720 280,602 -5,296 0.26% 1,324,441
2018-08-23 2018-08-21 4.588 285,898 -5,297 0.26% 1,311,654
2018-08-20 2018-08-16 4.720 291,195 +3,708 0.27% 1,374,440
2018-08-16 2018-08-14 5.098 287,487 +22,245 0.26% 1,465,494
2018-08-15 2018-08-13 5.192 265,242 +530 0.24% 1,377,136
2018-07-20 2018-07-18 4.909 264,712 +2,648 0.24% 1,299,418
2018-07-16 2018-07-12 5.098 262,064 -2,648 0.24% 1,335,897
2018-07-13 2018-07-11 5.098 264,712 -7,945 0.24% 1,349,396
2018-07-06 2018-07-04 5.570 272,657 -2,648 0.25% 1,518,590
2018-07-03 2018-06-28 5.381 275,305 +2,648 0.25% 1,481,361
2018-06-27 2018-06-25 5.758 272,657 +6,886 0.25% 1,570,068
2018-06-22 2018-06-20 5.947 265,771 -11,653 0.24% 1,580,593
2018-06-21 2018-06-19 5.664 277,424 +10,593 0.25% 1,571,330
2018-06-20 2018-06-15 4.909 266,831 -5,296 0.24% 1,309,820
2018-06-15 2018-06-13 5.947 272,127 +2,648 0.25% 1,618,394
2018-06-13 2018-06-11 6.797 269,479 +5,826 0.25% 1,831,595
2018-06-12 2018-06-08 6.702 263,653 -10,593 0.24% 1,767,108
2018-06-08 2018-06-06 7.552 274,246 -4,237 0.25% 2,071,106
2018-06-06 2018-06-04 7.552 278,483 +12,156 0.25% 2,103,104
2018-06-04 2018-05-31 7.835 266,327 -530 0.24% 2,086,725
2018-06-01 2018-05-30 8.213 266,857 +530 0.24% 2,191,643
2018-05-30 2018-05-28 8.685 266,327 -530 0.24% 2,312,997
2018-05-29 2018-05-25 8.402 266,857 -5,297 0.24% 2,242,026
2018-05-28 2018-05-24 8.685 272,154 +530 0.25% 2,363,603
2018-05-25 2018-05-23 9.062 271,624 +7,415 0.25% 2,461,565
2018-05-24 2018-05-21 9.062 264,209 -7,415 0.24% 2,394,368
2018-05-23 2018-05-18 8.496 271,624 +12,182 0.25% 2,307,718
2018-05-17 2018-05-15 8.118 259,442 -2,118 0.24% 2,106,254
2018-05-16 2018-05-14 8.213 261,560 +1,059 0.24% 2,148,140
2018-05-15 2018-05-11 8.496 260,501 -530 0.24% 2,213,216
2018-05-11 2018-05-09 8.307 261,031 -8,474 0.24% 2,168,437
2018-05-10 2018-05-08 7.930 269,505 +5,296 0.25% 2,137,067
2018-05-09 2018-05-07 8.590 264,209 +3,708 0.24% 2,269,661
2018-05-08 2018-05-04 8.213 260,501 +16,949 0.24% 2,139,443
2018-05-07 2018-05-03 8.024 243,552 -18,008 0.22% 1,954,261
2018-05-03 2018-04-30 6.891 261,560 +18,538 0.24% 1,802,462
2018-05-02 2018-04-27 7.080 243,022 -1,060 0.22% 1,720,596
2018-04-24 2018-04-20 7.174 244,082 -1,059 0.22% 1,751,142
2018-04-19 2018-04-17 6.891 245,141 -16,949 0.22% 1,689,316
2018-04-18 2018-04-16 7.080 262,090 -5,297 0.24% 1,855,597
2018-04-16 2018-04-12 7.080 267,387 +2,649 0.24% 1,893,100
2018-04-13 2018-04-11 7.174 264,738 +27,012 0.24% 1,899,336
2018-04-12 2018-04-10 7.174 237,726 +10,064 0.22% 1,705,541
2018-04-06 2018-04-03 6.891 227,662 +4,237 0.21% 1,568,864
2018-04-04 2018-03-29 6.891 223,425 -5,297 0.20% 1,539,666
2018-03-21 2018-03-19 7.080 228,722 -5,296 0.21% 1,619,352
2018-03-19 2018-03-15 7.458 234,018 +530 0.21% 1,745,213
2018-03-13 2018-03-09 7.552 233,488 +15,360 0.21% 1,763,301
2018-03-09 2018-03-07 6.514 218,128 +4,237 0.20% 1,420,799
2018-02-14 2018-02-12 6.419 213,891 -530 0.19% 1,373,009
2018-02-12 2018-02-08 6.419 214,421 -1,589 0.20% 1,376,411
2018-02-08 2018-02-06 6.608 216,010 +1,060 0.20% 1,427,394
2018-02-06 2018-02-02 7.458 214,950 -2,119 0.20% 1,603,011
2018-02-05 2018-02-01 7.174 217,069 -3,708 0.20% 1,557,340
2018-02-02 2018-01-31 6.891 220,777 -14,300 0.20% 1,521,418
2018-02-01 2018-01-30 7.269 235,077 -1,589 0.21% 1,708,728
2018-01-31 2018-01-29 5.853 236,666 +11,652 0.22% 1,385,159
2018-01-30 2018-01-26 7.269 225,014 -12,712 0.20% 1,635,582
2018-01-29 2018-01-25 8.685 237,726 +1,589 0.22% 2,064,603
2018-01-26 2018-01-24 9.062 236,137 -19,597 0.21% 2,139,968
2018-01-25 2018-01-23 9.251 255,734 -22,246 0.23% 2,365,846
2018-01-24 2018-01-22 8.402 277,980 -41,314 0.25% 2,335,477
2018-01-23 2018-01-19 7.646 319,294 +40,255 0.29% 2,441,450
2018-01-22 2018-01-18 8.118 279,039 -1,060 0.25% 2,265,350
2018-01-19 2018-01-17 6.702 280,099 -6,885 0.26% 1,877,336
2018-01-18 2018-01-16 7.080 286,984 -13,242 0.26% 2,031,847
2018-01-17 2018-01-15 7.458 300,226 -97,457 0.27% 2,238,965
2018-01-16 2018-01-12 6.608 397,683 +6,885 0.36% 2,627,889
2018-01-15 2018-01-11 6.230 390,798 +4,238 0.36% 2,434,828
2018-01-12 2018-01-10 6.514 386,560 +72,033 0.35% 2,517,897
2018-01-11 2018-01-09 5.098 314,527 +14,831 0.29% 1,603,333
2018-01-08 2018-01-04 4.550 299,696 +7,945 0.27% 1,363,641
2018-01-03 2017-12-29 4.342 291,751 -4,767 0.27% 1,266,900
2017-12-29 2017-12-27 4.437 296,518 +2,648 0.27% 1,315,591
2017-12-28 2017-12-22 4.475 293,870 -2,648 0.27% 1,314,939
2017-12-27 2017-12-21 4.588 296,518 -1,059 0.27% 1,360,377
2017-12-21 2017-12-19 4.626 297,577 -7,416 0.27% 1,376,472
2017-12-20 2017-12-18 4.814 304,993 -58,262 0.28% 1,468,358
2017-12-18 2017-12-14 3.852 363,255 -11,653 0.33% 1,399,084
2017-12-14 2017-12-12 3.946 374,908 -3,178 0.34% 1,479,357
2017-12-13 2017-12-11 3.870 378,086 -5,297 0.34% 1,463,344
2017-12-05 2017-12-01 3.852 383,383 +2,649 0.35% 1,476,607
2017-11-29 2017-11-27 3.852 380,734 -1,060 0.35% 1,466,405
2017-11-27 2017-11-23 3.833 381,794 +1,060 0.35% 1,463,279
2017-11-24 2017-11-22 3.776 380,734 -530 0.35% 1,437,652
2017-11-23 2017-11-21 3.776 381,264 -5,826 0.35% 1,439,653
2017-11-21 2017-11-17 3.927 387,090 -2,119 0.35% 1,520,118
2017-11-20 2017-11-16 3.984 389,209 -5,296 0.35% 1,550,484
2017-11-17 2017-11-15 3.984 394,505 +4,237 0.36% 1,571,582
2017-11-16 2017-11-14 4.078 390,268 +2,119 0.36% 1,591,544
2017-11-15 2017-11-13 4.078 388,149 -24,895 0.35% 1,582,903
2017-11-14 2017-11-10 3.984 413,044 -16,949 0.38% 1,645,435
2017-11-13 2017-11-09 4.210 429,993 +2,649 0.39% 1,810,374
2017-11-09 2017-11-07 4.229 427,344 -3,178 0.39% 1,807,289
2017-11-03 2017-11-01 4.569 430,522 +2,648 0.39% 1,967,038
2017-11-02 2017-10-31 4.607 427,874 +530 0.39% 1,971,096
2017-11-01 2017-10-30 4.701 427,344 -1,060 0.39% 2,008,995
2017-10-31 2017-10-27 4.682 428,404 +6,886 0.39% 2,005,890
2017-10-30 2017-10-26 4.588 421,518 +13,241 0.38% 1,933,857
2017-10-27 2017-10-25 4.909 408,277 +530 0.37% 2,004,150
2017-10-26 2017-10-24 5.003 407,747 -12,712 0.37% 2,040,040
2017-10-25 2017-10-23 4.720 420,459 +15,890 0.38% 1,984,566
2017-10-24 2017-10-20 4.909 404,569 -19,597 0.37% 1,985,948
2017-10-23 2017-10-19 4.814 424,166 -530 0.39% 2,042,105
2017-10-20 2017-10-18 4.569 424,696 -5,297 0.39% 1,940,419
2017-10-16 2017-10-12 4.531 429,993 +5,297 0.39% 1,948,384
2017-10-11 2017-10-09 4.814 424,696 +25,424 0.39% 2,044,656
2017-10-10 2017-10-06 4.720 399,272 -2,649 0.36% 1,884,564
2017-10-09 2017-10-04 4.814 401,921 -529 0.37% 1,935,008
2017-10-06 2017-10-03 4.720 402,450 -22,246 0.37% 1,899,564
2017-10-04 2017-09-29 4.663 424,696 -6,886 0.39% 1,980,510
2017-10-03 2017-09-28 4.682 431,582 -19,067 0.39% 2,020,771
2017-09-29 2017-09-27 4.814 450,649 -46,611 0.41% 2,169,605
2017-09-28 2017-09-26 4.909 497,260 +17,479 0.45% 2,440,950
2017-09-27 2017-09-25 5.381 479,781 -7,415 0.44% 2,581,606
2017-09-26 2017-09-22 4.663 487,196 -10,593 0.44% 2,271,970
2017-09-25 2017-09-21 4.456 497,789 -12,183 0.45% 2,217,988
2017-09-21 2017-09-19 4.569 509,972 +5,297 0.46% 2,330,042
2017-09-20 2017-09-18 4.644 504,675 +11,123 0.46% 2,343,953
2017-09-19 2017-09-15 4.550 493,552 -7,945 0.45% 2,245,701
2017-09-18 2017-09-14 4.342 501,497 -16,419 0.46% 2,177,701
2017-09-15 2017-09-13 4.531 517,916 -3,708 0.47% 2,346,781
2017-09-14 2017-09-12 4.701 521,624 +26,483 0.47% 2,452,217
2017-09-13 2017-09-11 4.229 495,141 +24,894 0.45% 2,094,011
2017-09-11 2017-09-07 4.248 470,247 -20,127 0.43% 1,997,609
2017-09-08 2017-09-06 4.588 490,374 -3,178 0.45% 2,249,757
2017-09-07 2017-09-05 4.814 493,552 +28,072 0.45% 2,376,157
2017-09-06 2017-09-04 4.324 465,480 -1,059 0.42% 2,012,512
2017-09-05 2017-09-01 4.512 466,539 +9,534 0.42% 2,105,173
2017-09-04 2017-08-31 4.814 457,005 +1,059 0.42% 2,200,205
2017-09-01 2017-08-30 5.286 455,946 +25,953 0.42% 2,410,313
2017-08-31 2017-08-29 5.381 429,993 -11,652 0.39% 2,313,706
2017-08-30 2017-08-28 5.475 441,645 -67,797 0.40% 2,418,095
2017-08-29 2017-08-25 4.191 509,442 +5,826 0.46% 2,135,255
2017-08-28 2017-08-24 4.701 503,616 +9,005 0.46% 2,367,559
2017-08-25 2017-08-22 4.305 494,611 +2,118 0.45% 2,129,122
2017-08-21 2017-08-17 2.832 492,493 +1,589 0.45% 1,394,740
2017-08-18 2017-08-16 2.908 490,904 +10,594 0.45% 1,427,313
2017-08-14 2017-08-10 3.172 480,310 -3,708 0.44% 1,523,466
2017-08-11 2017-08-09 3.191 484,018 +7,945 0.44% 1,544,366
2017-08-09 2017-08-07 3.285 476,073 -2,649 0.43% 1,563,957
2017-08-07 2017-08-03 3.266 478,722 -2,118 0.44% 1,563,621
2017-08-03 2017-08-01 3.266 480,840 +2,118 0.44% 1,570,539
2017-08-02 2017-07-31 3.247 478,722 +2,119 0.44% 1,554,583
2017-07-28 2017-07-26 3.247 476,603 -10,063 0.43% 1,547,702
2017-07-25 2017-07-21 3.285 486,666 -7,945 0.44% 1,598,756
2017-07-24 2017-07-20 3.304 494,611 +13,771 0.45% 1,634,195
2017-07-21 2017-07-19 3.361 480,840 +8,474 0.44% 1,615,930
2017-07-20 2017-07-18 3.059 472,366 +3,708 0.43% 1,444,760
2017-07-18 2017-07-14 3.021 468,658 +2,119 0.43% 1,415,722
2017-07-17 2017-07-13 2.964 466,539 -26,483 0.42% 1,382,896
2017-07-14 2017-07-12 3.021 493,022 -2,119 0.45% 1,489,321
2017-07-13 2017-07-11 3.210 495,141 -9,004 0.45% 1,589,205
2017-07-11 2017-07-07 3.398 504,145 +1,059 0.46% 1,713,286
2017-07-07 2017-07-05 3.285 503,086 -2,648 0.46% 1,652,698
2017-07-04 2017-06-30 3.568 505,734 +7,945 0.46% 1,804,621
2017-07-03 2017-06-29 3.644 497,789 +15,890 0.45% 1,813,863
2017-06-30 2017-06-28 3.663 481,899 -12,183 0.44% 1,765,061
2017-06-29 2017-06-27 3.757 494,082 -18,538 0.45% 1,856,325
2017-06-28 2017-06-26 3.587 512,620 -529 0.47% 1,838,870
2017-06-27 2017-06-23 4.078 513,149 -53,496 0.47% 2,092,663
2017-06-26 2017-06-22 4.248 566,645 +24,894 0.52% 2,407,108
2017-06-23 2017-06-21 4.569 541,751 +52,966 0.49% 2,475,239
2017-06-22 2017-06-20 4.909 488,785 +1,059 0.45% 2,399,348
2017-06-21 2017-06-19 5.003 487,726 -2,648 0.44% 2,440,191
2017-06-20 2017-06-16 4.909 490,374 +10,593 0.45% 2,407,148
2017-06-19 2017-06-15 5.098 479,781 +13,242 0.44% 2,445,732
2017-06-16 2017-06-14 5.192 466,539 +5,826 0.42% 2,422,270
2017-06-15 2017-06-13 5.381 460,713 -36,017 0.42% 2,479,005
2017-06-14 2017-06-12 5.475 496,730 +14,831 0.45% 2,719,696
2017-06-13 2017-06-09 4.814 481,899 +93,750 0.44% 2,320,055
2017-06-12 2017-06-08 5.758 388,149 +4,237 0.35% 2,235,117
2017-06-09 2017-06-07 6.136 383,912 +25,953 0.35% 2,355,684
2017-06-07 2017-06-05 6.797 357,959 +33,899 0.33% 2,432,976
2017-06-06 2017-06-02 7.646 324,060 +9,533 0.30% 2,477,892
2017-06-05 2017-06-01 8.024 314,527 +7,945 0.29% 2,523,765
2017-06-02 2017-05-31 8.307 306,582 -5,826 0.28% 2,546,838
2017-06-01 2017-05-29 8.402 312,408 -4,237 0.28% 2,624,727
2017-05-31 2017-05-26 8.685 316,645 +3,707 0.29% 2,749,998
2017-05-29 2017-05-25 8.307 312,938 -529 0.28% 2,599,639
2017-05-26 2017-05-24 8.118 313,467 +9,004 0.29% 2,544,850
2017-05-25 2017-05-23 8.307 304,463 -21,186 0.28% 2,529,235
2017-05-24 2017-05-22 8.402 325,649 -2,119 0.30% 2,735,973
2017-05-23 2017-05-19 8.968 327,768 +20,127 0.30% 2,939,423
2017-05-22 2017-05-18 10.006 307,641 +11,653 0.28% 3,078,379
2017-05-19 2017-05-17 8.307 295,988 -15,890 0.27% 2,458,832
2017-05-18 2017-05-16 9.346 311,878 +1,589 0.28% 2,914,687
2017-05-17 2017-05-15 10.384 310,289 -30,721 0.28% 3,222,041
2017-05-16 2017-05-12 10.950 341,010 -4,767 0.31% 3,734,196
2017-05-15 2017-05-11 10.950 345,777 -6,356 0.31% 3,786,396
2017-05-11 2017-05-09 11.328 352,133 -3,177 0.32% 3,988,963
2017-05-10 2017-05-08 11.328 355,310 +6,885 0.32% 4,024,952
2017-05-09 2017-05-05 11.328 348,425 -2,648 0.32% 3,946,958
2017-05-08 2017-05-04 11.328 351,073 +16,419 0.32% 3,976,955
2017-05-05 2017-05-02 11.517 334,654 -1,059 0.30% 3,854,143
2017-05-04 2017-04-28 11.706 335,713 +11,123 0.31% 3,929,722
2017-05-02 2017-04-27 12.083 324,590 +1,059 0.30% 3,922,086
2017-04-28 2017-04-26 11.706 323,531 -26,483 0.29% 3,787,124
2017-04-26 2017-04-24 10.384 350,014 -2,119 0.32% 3,634,545
2017-04-20 2017-04-18 10.573 352,133 +15,890 0.32% 3,723,032
2017-04-19 2017-04-13 10.573 336,243 +5,297 0.31% 3,555,030
2017-04-18 2017-04-12 10.573 330,946 -27,013 0.30% 3,499,026
2017-04-11 2017-04-07 11.328 357,959 -529 0.33% 4,054,960
2017-04-10 2017-04-06 11.517 358,488 +4,237 0.33% 4,128,635
2017-04-07 2017-04-05 11.894 354,251 +48,199 0.32% 4,213,603
2017-04-06 2017-04-03 11.139 306,052 -2,119 0.28% 3,409,174
2017-04-05 2017-03-31 11.517 308,171 +2,649 0.28% 3,549,144
2017-04-03 2017-03-30 11.328 305,522 +11,123 0.28% 3,460,953
2017-03-30 2017-03-28 11.706 294,399 -46,611 0.27% 3,446,117
2017-03-28 2017-03-24 12.083 341,010 +5,297 0.31% 4,120,492
2017-03-24 2017-03-22 11.328 335,713 +1,059 0.31% 3,802,957
2017-03-23 2017-03-21 12.083 334,654 +10,594 0.30% 4,043,691
2017-03-22 2017-03-20 12.083 324,060 +31,779 0.30% 3,915,682
2017-03-21 2017-03-17 12.650 292,281 -21,186 0.27% 3,697,238
2017-03-20 2017-03-16 12.838 313,467 -3,708 0.29% 4,024,415
2017-03-17 2017-03-15 10.950 317,175 +15,890 0.29% 3,473,193
2017-03-16 2017-03-14 11.328 301,285 +5,826 0.27% 3,412,956
2017-03-15 2017-03-13 13.027 295,459 -108,580 0.27% 3,849,003
2017-03-14 2017-03-10 14.726 404,039 +14,486 0.43% 5,950,040
2017-03-13 2017-03-09 15.293 389,553 +9,534 0.42% 5,957,356
2017-03-10 2017-03-08 15.482 380,019 -1,059 0.41% 5,883,302
2017-03-09 2017-03-07 14.915 381,078 +23,305 0.41% 5,683,855
2017-03-08 2017-03-06 15.482 357,773 +16,419 0.38% 5,538,898
2017-03-07 2017-03-03 16.048 341,354 -2,119 0.37% 5,478,049
2017-03-06 2017-03-02 14.538 343,473 -2,648 0.37% 4,993,273
2017-03-03 2017-03-01 13.405 346,121 +2,648 0.37% 4,639,683
2017-03-02 2017-02-28 13.405 343,473 +10,594 0.37% 4,604,187
2017-03-01 2017-02-27 13.782 332,879 -61,441 0.36% 4,587,872
2017-02-28 2017-02-24 13.216 394,320 -9,004 0.42% 5,211,333
2017-02-27 2017-02-23 12.838 403,324 +45,021 0.43% 5,178,035
2017-02-24 2017-02-22 13.216 358,303 +9,534 0.38% 4,735,332
2017-02-23 2017-02-21 12.838 348,769 +21,716 0.37% 4,477,636
2017-02-22 2017-02-20 13.782 327,053 -530 0.35% 4,507,575
2017-02-21 2017-02-17 12.650 327,583 +157,839 0.35% 4,143,794
2017-02-20 2017-02-16 12.272 169,744 -37,076 0.18% 2,083,098
2017-02-17 2017-02-15 12.272 206,820 -14,301 0.22% 2,538,095
2017-02-15 2017-02-13 12.083 221,121 +54,555 0.24% 2,671,849
2017-02-14 2017-02-10 11.517 166,566 +19,598 0.18% 1,918,307
2017-02-13 2017-02-09 12.083 146,968 -30,191 0.16% 1,775,844
2017-02-10 2017-02-08 12.461 177,159 +530 0.19% 2,207,543
2017-02-09 2017-02-07 12.272 176,629 +7,945 0.19% 2,167,591
2017-02-08 2017-02-06 12.083 168,684 -12,183 0.18% 2,038,243
2017-02-07 2017-02-03 10.762 180,867 -2,648 0.19% 1,946,418
2017-02-03 2017-02-01 10.950 183,515 -4,237 0.20% 2,009,563
2017-02-02 2017-01-27 11.328 187,752 +1,059 0.20% 2,126,855
2017-02-01 2017-01-25 10.573 186,693 -8,474 0.20% 1,973,868
2017-01-26 2017-01-24 10.006 195,167 +4,237 0.21% 1,952,919
2017-01-24 2017-01-20 10.006 190,930 -4,237 0.20% 1,910,522
2017-01-23 2017-01-19 10.384 195,167 +6,355 0.21% 2,026,614
2017-01-20 2017-01-18 11.706 188,812 +1,060 0.20% 2,210,158
2017-01-19 2017-01-17 10.573 187,752 +21,186 0.20% 1,985,064
2017-01-18 2017-01-16 9.629 166,566 +41,843 0.18% 1,603,831
2017-01-17 2017-01-13 8.968 124,723 -10,593 0.13% 1,118,516
2017-01-16 2017-01-12 8.118 135,316 -1,059 0.15% 1,098,549
2017-01-13 2017-01-11 7.930 136,375 -3,178 0.15% 1,081,399
2017-01-12 2017-01-10 8.118 139,553 -6,886 0.15% 1,132,947
2017-01-11 2017-01-09 7.552 146,439 +2,119 0.16% 1,105,907
2017-01-10 2017-01-06 6.797 144,320 -2,648 0.15% 980,914
2017-01-09 2017-01-05 6.230 146,968 +7,415 0.16% 915,669
2017-01-04 2016-12-30 6.230 139,553 -4,767 0.15% 869,471
2017-01-03 2016-12-29 6.230 144,320 +2,119 0.15% 899,171
2016-12-29 2016-12-23 6.230 142,201 -530 0.15% 885,969
2016-12-23 2016-12-21 6.230 142,731 +2,648 0.15% 889,271
2016-12-16 2016-12-14 6.419 140,083 +1,060 0.15% 899,221
2016-12-14 2016-12-12 6.891 139,023 +2,118 0.15% 958,035
2016-12-08 2016-12-06 7.363 136,905 -2,118 0.15% 1,008,059
2016-12-01 2016-11-29 7.646 139,023 +2,118 0.15% 1,063,025
2016-11-30 2016-11-28 7.646 136,905 +1,060 0.15% 1,046,830
2016-11-29 2016-11-25 7.458 135,845 -530 0.15% 1,013,078
2016-11-28 2016-11-24 7.552 136,375 -5,297 0.15% 1,029,904
2016-11-25 2016-11-23 7.458 141,672 -4,237 0.15% 1,056,533
2016-11-24 2016-11-22 6.986 145,909 +6,886 0.16% 1,019,262
2016-11-23 2016-11-21 6.986 139,023 +2,648 0.15% 971,159
2016-11-22 2016-11-18 6.702 136,375 -5,297 0.15% 914,040
2016-11-21 2016-11-17 5.758 141,672 +6,356 0.15% 815,804
2016-11-17 2016-11-15 6.608 135,316 +2,649 0.15% 894,168
2016-11-15 2016-11-11 7.080 132,667 +2,648 0.14% 939,282
2016-11-11 2016-11-09 7.174 130,019 +2,118 0.14% 932,808
2016-11-09 2016-11-07 7.741 127,901 +2,649 0.14% 990,056
2016-11-01 2016-10-28 8.496 125,252 +1,589 0.13% 1,064,141
2016-10-26 2016-10-24 9.440 123,663 -1,589 0.13% 1,167,379
2016-10-25 2016-10-20 9.346 125,252 +1,589 0.13% 1,170,555
2016-10-20 2016-10-18 9.251 123,663 -2,119 0.13% 1,144,031
2016-10-18 2016-10-14 9.251 125,782 -5,296 0.13% 1,163,634
2016-10-17 2016-10-13 9.251 131,078 +2,118 0.14% 1,212,629
2016-10-12 2016-10-07 9.346 128,960 +1,589 0.14% 1,205,209
2016-10-11 2016-10-06 9.440 127,371 +2,119 0.14% 1,202,382
2016-10-07 2016-10-05 9.629 125,252 +2,118 0.13% 1,206,026
2016-10-06 2016-10-04 9.629 123,134 +5,297 0.13% 1,185,633
2016-09-30 2016-09-28 9.346 117,837 -7,945 0.13% 1,101,257
2016-09-26 2016-09-22 9.440 125,782 +2,119 0.13% 1,187,382
2016-09-20 2016-09-15 10.195 123,663 -8,475 0.13% 1,260,769
2016-09-09 2016-09-07 9.062 132,138 +3,178 0.15% 1,197,487
2016-09-08 2016-09-06 9.062 128,960 +2,648 0.14% 1,168,687
2016-09-05 2016-09-01 9.440 126,312 -635 0.14% 1,192,385
2016-08-15 2016-08-11 9.818 126,947 +3,178 0.14% 1,246,315
2016-08-08 2016-08-04 9.818 123,769 -1,059 0.14% 1,215,115
2016-08-05 2016-08-03 9.818 124,828 -13,772 0.14% 1,225,511
2016-08-03 2016-07-29 10.195 138,600 -20,127 0.16% 1,413,055
2016-07-28 2016-07-26 10.573 158,727 +172 0.18% 1,678,189
2016-07-27 2016-07-25 10.950 158,555 +2,119 0.18% 1,736,241
2016-07-19 2016-07-15 11.328 156,436 +6,886 0.18% 1,772,107
2016-07-15 2016-07-13 11.894 149,550 -2,649 0.17% 1,778,808
2016-07-13 2016-07-11 11.517 152,199 +8,475 0.17% 1,752,845
2016-07-12 2016-07-08 11.706 143,724 +5,826 0.16% 1,682,376
2016-07-11 2016-07-07 12.083 137,898 -530 0.15% 1,666,249
2016-07-08 2016-07-06 11.894 138,428 -2,118 0.15% 1,646,518
2016-07-05 2016-06-30 11.139 140,546 +5,296 0.16% 1,565,570
2016-06-30 2016-06-28 11.139 135,250 -1,059 0.15% 1,506,577
2016-06-28 2016-06-24 11.139 136,309 -1,059 0.15% 1,518,373
2016-06-27 2016-06-23 11.139 137,368 -530 0.15% 1,530,170
2016-06-24 2016-06-22 10.950 137,898 +530 0.15% 1,510,038
2016-06-21 2016-06-17 11.328 137,368 -3,178 0.15% 1,556,105
2016-06-17 2016-06-15 11.894 140,546 +1,059 0.16% 1,671,710
2016-06-07 2016-06-03 13.027 139,487 -1,589 0.16% 1,817,125
2016-06-06 2016-06-02 13.216 141,076 +1,589 0.16% 1,864,460
2016-06-02 2016-05-31 13.405 139,487 +1,059 0.16% 1,869,795
2016-05-25 2016-05-23 13.971 138,428 -1,059 0.15% 1,934,005
2016-05-24 2016-05-20 13.971 139,487 -1,059 0.16% 1,948,801
2016-05-18 2016-05-16 13.594 140,546 -3,178 0.16% 1,910,526
2016-05-17 2016-05-13 13.782 143,724 -530 0.16% 1,980,862
2016-05-12 2016-05-10 14.538 144,254 +7,415 0.16% 2,097,107
2016-05-11 2016-05-09 14.538 136,839 -1,059 0.15% 1,989,311
2016-05-10 2016-05-06 13.782 137,898 -6,356 0.15% 1,900,565
2016-05-09 2016-05-05 13.782 144,254 +1,060 0.16% 1,988,166
2016-05-04 2016-04-29 13.782 143,194 +2,118 0.16% 1,973,557
2016-04-29 2016-04-27 13.971 141,076 -1,589 0.16% 1,971,001
2016-04-28 2016-04-26 13.594 142,665 -1,589 0.16% 1,939,331
2016-04-27 2016-04-25 12.838 144,254 +3,178 0.16% 1,851,991
2016-04-26 2016-04-22 13.782 141,076 -1,059 0.16% 1,944,366
2016-04-25 2016-04-21 13.971 142,135 -1,059 0.16% 1,985,797
2016-04-21 2016-04-19 14.160 143,194 -3,708 0.16% 2,027,627
2016-04-20 2016-04-18 14.349 146,902 -530 0.16% 2,107,867
2016-04-19 2016-04-15 14.726 147,432 -529 0.17% 2,171,143
2016-04-18 2016-04-14 13.971 147,961 +1,589 0.17% 2,067,193
2016-04-15 2016-04-13 14.915 146,372 +529 0.16% 2,183,168
2016-04-14 2016-04-12 14.538 145,843 -1,059 0.16% 2,120,207
2016-04-13 2016-04-11 14.160 146,902 -2,648 0.16% 2,080,132
2016-04-12 2016-04-08 14.160 149,550 -530 0.17% 2,117,628
2016-04-11 2016-04-07 13.782 150,080 -3,708 0.17% 2,068,463
2016-04-08 2016-04-06 13.027 153,788 -1,059 0.17% 2,003,427
2016-04-07 2016-04-05 11.894 154,847 -2,648 0.17% 1,841,812
2016-04-06 2016-04-01 11.139 157,495 +2,648 0.18% 1,754,368
2016-04-01 2016-03-30 11.139 154,847 -8,475 0.17% 1,724,872
2016-03-24 2016-03-22 10.573 163,322 -2,648 0.18% 1,726,771
2016-03-23 2016-03-21 10.384 165,970 +4,767 0.19% 1,723,432
2016-03-22 2016-03-18 10.762 161,203 +4,767 0.18% 1,734,802
2016-03-17 2016-03-15 11.328 156,436 -530 0.18% 1,772,107
2016-03-16 2016-03-14 11.328 156,966 -6,885 0.18% 1,778,111
2016-03-15 2016-03-11 10.573 163,851 -1,589 0.18% 1,732,364
2016-03-10 2016-03-08 10.006 165,440 +1,589 0.19% 1,655,459
2016-03-09 2016-03-07 10.762 163,851 +5,296 0.18% 1,763,299
2016-03-08 2016-03-04 11.328 158,555 +3,178 0.18% 1,796,111
2016-03-07 2016-03-03 11.517 155,377 +530 0.17% 1,789,446
2016-03-04 2016-03-02 11.894 154,847 -11,123 0.17% 1,841,812
2016-03-03 2016-03-01 10.950 165,970 +10,593 0.19% 1,817,438
2016-03-02 2016-02-29 10.950 155,377 -5,296 0.17% 1,701,440
2016-03-01 2016-02-26 11.517 160,673 +4,767 0.18% 1,850,439
2016-02-29 2016-02-25 10.762 155,906 -4,238 0.18% 1,677,798
2016-02-25 2016-02-23 12.461 160,144 +3,708 0.18% 1,995,522
2016-02-24 2016-02-22 11.894 156,436 -15,890 0.18% 1,860,712
2016-02-23 2016-02-19 8.213 172,326 -3,707 0.19% 1,415,279
2016-02-22 2016-02-18 8.307 176,033 +3,707 0.20% 1,462,341
2016-02-19 2016-02-17 8.118 172,326 -1,059 0.19% 1,399,011
2016-02-17 2016-02-15 8.213 173,385 +1,059 0.20% 1,423,976
2016-02-16 2016-02-12 7.835 172,326 +6,356 0.19% 1,350,209
2016-02-15 2016-02-11 9.251 165,970 +3,708 0.20% 1,535,422
2016-02-12 2016-02-05 10.573 162,262 -2,649 0.19% 1,715,564
2016-02-11 2016-02-04 10.573 164,911 +2,649 0.20% 1,743,571
2016-02-05 2016-02-03 10.573 162,262 -1,589 0.19% 1,715,564
2016-02-04 2016-02-02 12.083 163,851 +6,885 0.20% 1,979,844
2016-02-03 2016-02-01 13.216 156,966 +1,060 0.19% 2,074,463
2016-02-02 2016-01-29 13.216 155,906 +1,059 0.19% 2,060,454
2016-02-01 2016-01-28 13.594 154,847 +1,059 0.19% 2,104,928
2016-01-29 2016-01-27 15.104 153,788 +1,589 0.18% 2,322,814
2016-01-28 2016-01-26 12.838 152,199 +2,119 0.18% 1,953,992
2016-01-27 2016-01-25 14.160 150,080 +7,415 0.18% 2,125,133
2016-01-26 2016-01-22 13.405 142,665 +1,059 0.17% 1,912,396
2016-01-25 2016-01-21 13.782 141,606 -7,415 0.17% 1,951,671
2016-01-22 2016-01-20 15.482 149,021 -529 0.18% 2,307,084
2016-01-20 2016-01-18 17.747 149,550 -1,060 0.18% 2,654,094
2016-01-15 2016-01-13 19.446 150,610 +1,589 0.18% 2,928,822
2016-01-12 2016-01-08 20.202 149,021 +1,589 0.18% 3,010,463
2016-01-11 2016-01-07 18.691 147,432 +2,649 0.18% 2,755,681
2016-01-07 2016-01-05 19.824 144,783 -2,119 0.17% 2,870,178
2016-01-05 2015-12-31 22.090 146,902 -1,059 0.18% 3,245,006
2016-01-04 2015-12-29 21.523 147,961 +1,059 0.18% 3,184,594
2015-12-30 2015-12-28 21.901 146,902 +530 0.18% 3,217,271
2015-12-23 2015-12-21 23.411 146,372 -4,767 0.18% 3,426,744
2015-12-22 2015-12-18 23.411 151,139 +1,589 0.18% 3,538,345
2015-12-21 2015-12-17 22.467 149,550 -7,416 0.18% 3,359,970
2015-12-18 2015-12-16 24.355 156,966 -529 0.19% 3,822,938
2015-12-17 2015-12-15 25.110 157,495 +1,059 0.19% 3,954,762
2015-12-16 2015-12-14 25.299 156,436 +9,534 0.19% 3,957,706
2015-12-15 2015-12-11 26.998 146,902 -4,237 0.18% 3,966,119
2015-12-14 2015-12-10 24.922 151,139 +3,178 0.18% 3,766,626
2015-12-11 2015-12-09 24.922 147,961 +1,059 0.18% 3,687,425
2015-12-10 2015-12-08 24.922 146,902 -530 0.18% 3,661,033
2015-12-09 2015-12-07 25.488 147,432 +1,589 0.18% 3,757,747
2015-12-07 2015-12-03 25.110 145,843 -529 0.18% 3,662,176
2015-12-04 2015-12-02 24.922 146,372 -4,767 0.18% 3,647,824
2015-12-03 2015-12-01 24.166 151,139 -3,178 0.18% 3,652,486
2015-11-25 2015-11-23 21.712 154,317 +9,534 0.19% 3,350,531
2015-11-24 2015-11-20 23.222 144,783 -4,238 0.18% 3,362,209
2015-11-23 2015-11-19 24.544 149,021 +4,238 0.18% 3,657,571
2015-11-20 2015-11-18 24.355 144,783 -12,183 0.18% 3,526,219
2015-11-19 2015-11-17 24.355 156,966 +12,606 0.19% 3,822,938
2015-11-18 2015-11-16 24.733 144,360 +10,064 0.18% 3,570,427
2015-11-17 2015-11-13 24.166 134,296 -2,648 0.17% 3,245,451
2015-11-16 2015-11-12 23.600 136,944 -12,183 0.17% 3,231,878
2015-11-13 2015-11-11 24.922 149,127 -9,534 0.18% 3,716,483
2015-11-12 2015-11-10 21.712 158,661 +5,297 0.20% 3,444,848
2015-11-11 2015-11-09 22.278 153,364 -5,826 0.19% 3,416,705
2015-11-10 2015-11-06 22.278 159,190 -5,297 0.20% 3,546,498
2015-11-06 2015-11-04 18.880 164,487 +1,059 0.20% 3,105,515
2015-11-04 2015-11-02 19.069 163,428 +2,119 0.20% 3,116,376
2015-11-02 2015-10-29 21.146 161,309 +6,356 0.20% 3,410,976
2015-10-30 2015-10-28 22.278 154,953 +5,297 0.19% 3,452,105
2015-10-28 2015-10-26 22.656 149,656 -1,060 0.18% 3,390,606
2015-10-27 2015-10-23 21.712 150,716 +530 0.19% 3,272,346
2015-10-20 2015-10-16 26.432 150,186 -1,589 0.19% 3,969,716
2015-10-19 2015-10-15 26.054 151,775 +1,059 0.19% 3,954,407
2015-10-16 2015-10-14 27.942 150,716 -529 0.19% 4,211,367
2015-10-12 2015-10-08 25.677 151,245 +15,889 0.19% 3,883,488
2015-10-08 2015-10-06 25.299 135,356 -24,364 0.17% 3,424,399
2015-10-07 2015-10-05 26.998 159,720 +6,886 0.20% 4,312,184
2015-10-06 2015-10-02 24.922 152,834 -1,589 0.19% 3,808,868
2015-10-05 2015-09-30 23.034 154,423 -530 0.19% 3,556,918
2015-10-02 2015-09-29 22.278 154,953 -1,059 0.19% 3,452,105
2015-09-30 2015-09-25 21.901 156,012 -530 0.19% 3,416,788
2015-09-29 2015-09-24 20.579 156,542 -4,767 0.19% 3,221,509
2015-09-25 2015-09-23 20.579 161,309 +7,945 0.20% 3,319,610
2015-09-24 2015-09-22 23.034 153,364 +3,708 0.19% 3,532,525
2015-09-23 2015-09-21 20.390 149,656 +10,593 0.18% 3,051,546
2015-09-22 2015-09-18 18.125 139,063 -5,826 0.17% 2,520,489
2015-09-21 2015-09-17 17.370 144,889 -10,594 0.18% 2,516,664
2015-09-18 2015-09-16 17.181 155,483 -529 0.19% 2,671,322
2015-09-17 2015-09-15 15.482 156,012 +7,415 0.19% 2,415,315
2015-09-15 2015-09-11 15.859 148,597 -10,064 0.18% 2,356,630
2015-09-14 2015-09-10 14.726 158,661 +5,297 0.20% 2,336,505
2015-09-10 2015-09-08 14.915 153,364 +5,826 0.19% 2,287,455
2015-09-08 2015-09-04 14.349 147,538 -20,656 0.18% 2,116,993
2015-09-07 2015-09-02 13.971 168,194 -1,060 0.21% 2,349,872
2015-09-02 2015-08-31 13.405 169,254 +3,708 0.21% 2,268,816
2015-09-01 2015-08-28 13.782 165,546 +11,652 0.21% 2,281,621
2015-08-28 2015-08-26 11.517 153,894 -1,059 0.20% 1,772,366
2015-08-26 2015-08-24 11.139 154,953 -1,589 0.20% 1,726,052
2015-08-25 2015-08-21 12.461 156,542 -1,589 0.20% 1,950,639
2015-08-21 2015-08-19 13.971 158,131 -265 0.23% 2,209,280
2015-08-20 2015-08-18 14.160 158,396 +1,060 0.23% 2,242,887
2015-08-19 2015-08-17 14.349 157,336 -15,361 0.22% 2,257,583
2015-08-18 2015-08-14 15.670 172,697 -11,652 0.25% 2,706,231
2015-08-17 2015-08-13 15.670 184,349 -4,237 0.26% 2,888,823
2015-08-14 2015-08-12 15.293 188,586 -1,589 0.27% 2,884,008
2015-08-13 2015-08-11 15.859 190,175 +2,648 0.27% 3,016,023
2015-08-11 2015-08-07 16.992 187,527 +1,059 0.27% 3,186,459
2015-08-10 2015-08-06 17.181 186,468 +530 0.27% 3,203,669
2015-08-07 2015-08-05 16.803 185,938 +2,648 0.26% 3,124,353
2015-08-05 2015-08-03 16.803 183,290 -3,178 0.26% 3,079,859
2015-08-04 2015-07-31 16.614 186,468 +530 0.27% 3,098,054
2015-08-03 2015-07-30 16.992 185,938 +3,707 0.26% 3,159,458
2015-07-31 2015-07-29 16.803 182,231 +530 0.26% 3,062,064
2015-07-30 2015-07-28 16.426 181,701 +530 0.26% 2,984,548
2015-07-29 2015-07-27 15.670 181,171 -41,314 0.26% 2,839,022
2015-07-28 2015-07-24 18.502 222,485 -7,945 0.32% 4,116,506
2015-07-27 2015-07-23 17.370 230,430 -7,945 0.33% 4,002,477
2015-07-24 2015-07-22 17.370 238,375 +12,183 0.34% 4,140,478
2015-07-23 2015-07-21 16.048 226,192 +1,059 0.32% 3,629,929
2015-07-22 2015-07-20 16.048 225,133 -24,364 0.32% 3,612,934
2015-07-21 2015-07-17 16.426 249,497 -26,484 0.36% 4,098,138
2015-07-20 2015-07-16 16.426 275,981 +22,246 0.39% 4,533,154
2015-07-17 2015-07-15 15.859 253,735 +43,962 0.36% 4,024,034
2015-07-16 2015-07-14 16.048 209,773 +40,784 0.30% 3,366,437
2015-07-15 2015-07-13 13.027 168,989 +16,949 0.24% 2,201,454
2015-07-14 2015-07-10 11.894 152,040 +20,657 0.22% 1,808,425
2015-07-10 2015-07-08 8.213 131,383 -3,178 0.19% 1,079,022
2015-07-09 2015-07-07 12.083 134,561 +2,648 0.19% 1,625,927
2015-07-08 2015-07-06 14.349 131,913 -4,767 0.19% 1,892,793
2015-07-07 2015-07-03 18.314 136,680 +3,708 0.19% 2,503,103
2015-07-06 2015-07-02 20.768 132,972 -2,648 0.19% 2,761,562
2015-07-03 2015-06-30 22.656 135,620 -24,894 0.19% 3,072,607
2015-07-02 2015-06-29 22.090 160,514 -25,954 0.23% 3,545,690
2015-06-30 2015-06-26 24.544 186,468 +1,589 0.27% 4,576,671
2015-06-29 2015-06-25 26.243 184,879 -529 0.26% 4,851,817
2015-06-26 2015-06-24 26.054 185,408 +1,059 0.26% 4,830,694
2015-06-25 2015-06-23 25.110 184,349 -5,456 0.26% 4,629,077
2015-06-24 2015-06-22 23.789 189,805 +2,119 0.27% 4,515,233
2015-06-23 2015-06-19 23.034 187,686 +12,182 0.27% 4,323,084
2015-06-22 2015-06-18 23.600 175,504 +42,903 0.25% 4,141,894
2015-06-19 2015-06-17 21.901 132,601 -50,318 0.19% 2,904,068
2015-06-18 2015-06-16 22.278 182,919 -39,725 0.26% 4,075,143
2015-06-17 2015-06-15 24.166 222,644 +31,780 0.32% 5,380,504
2015-06-16 2015-06-12 19.635 190,864 +7,389 0.27% 3,747,653
2015-06-15 2015-06-11 19.824 183,475 +13,241 0.26% 3,637,208
2015-06-12 2015-06-10 20.768 170,234 +16,420 0.24% 3,535,420
2015-06-11 2015-06-09 17.181 153,814 -59,004 0.22% 2,642,648
2015-06-10 2015-06-08 17.370 212,818 +5,296 0.30% 3,696,564
2015-06-09 2015-06-05 15.859 207,522 -6,356 0.30% 3,291,133
2015-06-08 2015-06-04 15.670 213,878 -22,775 0.30% 3,351,554
2015-06-05 2015-06-03 16.426 236,653 +52,436 0.34% 3,887,168
2015-06-04 2015-06-02 16.048 184,217 -20,233 0.26% 2,956,314
2015-06-03 2015-06-01 15.670 204,450 -8,474 0.29% 3,203,813
2015-06-02 2015-05-29 14.915 212,924 +59,322 0.36% 3,175,804
2015-06-01 2015-05-28 14.538 153,602 -1,589 0.26% 2,233,004
2015-05-29 2015-05-27 13.782 155,191 -23,305 0.27% 2,138,904
2015-05-28 2015-05-26 14.349 178,496 +37,606 0.30% 2,561,203
2015-05-22 2015-05-20 14.160 140,890 +9,533 0.24% 1,995,002
2015-05-21 2015-05-19 11.328 131,357 +1,060 0.22% 1,488,012
2015-05-20 2015-05-18 11.139 130,297 +2,648 0.22% 1,451,404
2015-05-19 2015-05-15 10.950 127,649 +5,297 0.22% 1,397,808
2015-05-15 2015-05-13 11.139 122,352 -5,827 0.21% 1,362,903
2015-05-14 2015-05-12 11.139 128,179 +4,238 0.22% 1,427,812
2015-05-12 2015-05-08 11.139 123,941 -10,064 0.21% 1,380,604
2015-05-11 2015-05-07 10.950 134,005 +7,945 0.23% 1,467,408
2015-05-08 2015-05-06 11.517 126,060 -1,589 0.22% 1,451,808
2015-05-07 2015-05-05 10.384 127,649 +13,771 0.22% 1,325,507
2015-05-06 2015-05-04 11.328 113,878 +17,479 0.19% 1,290,010
2015-05-05 2015-04-30 11.894 96,399 +530 0.16% 1,146,608
2015-05-04 2015-04-29 10.195 95,869 +1,059 0.16% 977,404
2015-04-30 2015-04-28 10.573 94,810 -53,919 0.16% 1,002,407
2015-04-29 2015-04-27 7.080 148,729 -530 0.25% 1,053,001
2015-04-22 2015-04-20 5.286 149,259 +2,119 0.25% 789,043
2015-04-17 2015-04-15 5.853 147,140 +3,230 0.25% 861,181
2015-04-15 2015-04-13 6.042 143,910 +5,297 0.25% 869,447
2015-04-13 2015-04-09 6.419 138,613 -5,297 0.24% 889,785
2015-04-10 2015-04-08 6.797 143,910 +1,589 0.25% 978,127
2015-04-09 2015-04-02 6.419 142,321 -6,355 0.24% 913,587
2015-03-06 2015-03-04 4.456 148,676 +6,355 0.25% 662,453
2015-03-05 2015-03-03 4.720 142,321 -5,826 0.24% 671,755
2015-03-03 2015-02-27 4.814 148,147 -5,296 0.25% 713,239
2015-02-23 2015-02-16 4.418 153,443 +53 0.26% 677,899
2015-01-16 2015-01-14 4.663 153,390 -5,297 0.26% 715,313
2015-01-13 2015-01-09 4.342 158,687 +3,708 0.27% 689,082
2015-01-06 2015-01-02 4.191 154,979 +5,826 0.27% 649,573
2014-12-05 2014-12-03 5.098 149,153 +5,296 0.26% 760,322
2014-11-26 2014-11-24 5.664 143,857 +530 0.25% 814,806
2014-09-10 2014-09-05 6.136 143,327 +5,297 0.25% 879,454
2014-09-01 2014-08-28 7.080 138,030 -6,356 0.24% 977,252
2014-08-26 2014-08-22 7.080 144,386 +5,296 0.25% 1,022,253
2014-08-18 2014-08-14 7.646 139,090 +5,297 0.24% 1,063,538
2014-08-01 2014-07-30 8.118 133,793 -2,648 0.23% 1,086,185
2014-07-30 2014-07-28 7.930 136,441 +2,648 0.23% 1,081,923
2014-07-21 2014-07-17 7.835 133,793 +530 0.23% 1,048,295
2014-07-17 2014-07-15 8.024 133,263 -1,391 0.23% 1,069,302
2014-07-09 2014-07-07 7.930 134,654 +3,708 0.23% 1,067,752
2014-07-08 2014-07-04 8.307 130,946 -5,826 0.22% 1,087,795
2014-07-03 2014-06-30 7.646 136,772 +5,296 0.23% 1,045,813
2014-06-23 2014-06-19 7.741 131,476 -12,182 0.23% 1,017,729
2014-06-19 2014-06-17 7.552 143,658 -3,178 0.25% 1,084,905
2014-06-13 2014-06-11 7.552 146,836 -1,589 0.25% 1,108,905
2014-06-12 2014-06-10 7.552 148,425 +5,297 0.25% 1,120,906
2014-06-11 2014-06-09 7.741 143,128 +7,415 0.25% 1,107,925
2014-06-10 2014-06-06 8.024 135,713 -48,729 0.23% 1,088,961
2014-06-09 2014-06-05 7.269 184,442 +55,615 0.32% 1,340,672
2014-06-06 2014-06-04 7.930 128,827 +12,711 0.22% 1,021,547
2014-05-22 2014-05-20 10.762 116,116 -5,296 0.20% 1,249,594
2014-05-21 2014-05-19 10.762 121,412 -2,648 0.21% 1,306,587
2014-05-08 2014-05-05 10.950 124,060 +5,296 0.21% 1,358,507
2014-05-05 2014-04-30 10.762 118,764 +6,886 0.20% 1,278,091
2014-04-16 2014-04-14 10.950 111,878 -21,187 0.20% 1,225,109
2014-04-09 2014-04-07 11.894 133,065 +1,589 0.24% 1,582,728
2014-04-04 2014-04-02 11.706 131,476 +1,060 0.24% 1,539,005
2014-04-03 2014-04-01 11.517 130,416 +2,648 0.23% 1,501,975
2014-04-01 2014-03-28 11.139 127,768 -3,178 0.23% 1,423,233
2014-03-31 2014-03-27 10.762 130,946 -2,648 0.23% 1,409,188
2014-03-25 2014-03-21 12.083 133,594 -3,178 0.24% 1,614,243
2014-03-21 2014-03-19 11.706 136,772 +2,648 0.25% 1,600,998
2014-03-20 2014-03-18 12.083 134,124 -2,119 0.24% 1,620,647
2014-03-19 2014-03-17 10.950 136,243 -1,589 0.24% 1,491,915
2014-03-13 2014-03-11 11.517 137,832 -1,059 0.25% 1,587,384
2014-03-12 2014-03-10 11.328 138,891 +1,059 0.25% 1,573,357
2014-03-11 2014-03-07 11.139 137,832 -7,415 0.25% 1,535,338
2014-03-10 2014-03-06 10.573 145,247 -2,119 0.26% 1,535,667
2014-03-07 2014-03-05 10.762 147,366 +4,767 0.26% 1,585,894
2014-03-06 2014-03-04 11.517 142,599 -1,059 0.26% 1,642,284
2014-03-05 2014-03-03 11.706 143,658 -2,119 0.26% 1,681,603
2014-03-04 2014-02-28 11.894 145,777 +1,060 0.26% 1,733,930
2014-03-03 2014-02-27 11.894 144,717 -1,060 0.26% 1,721,322
2014-02-28 2014-02-26 12.083 145,777 -3,178 0.26% 1,761,453
2014-02-27 2014-02-25 11.894 148,955 +2,649 0.27% 1,771,730
2014-02-26 2014-02-24 12.461 146,306 +529 0.26% 1,823,090
2014-02-25 2014-02-21 12.461 145,777 +1,589 0.26% 1,816,498
2014-02-24 2014-02-20 12.461 144,188 -3,707 0.26% 1,796,698
2014-02-21 2014-02-19 12.838 147,895 +7,415 0.27% 1,898,735
2014-02-20 2014-02-18 12.083 140,480 -1,059 0.25% 1,697,448
2014-02-19 2014-02-17 11.894 141,539 +6,356 0.25% 1,683,521
2014-02-18 2014-02-14 12.272 135,183 -1,060 0.24% 1,658,966
2014-02-17 2014-02-13 12.272 136,243 -529 0.24% 1,671,974
2014-02-14 2014-02-12 12.461 136,772 -3,708 0.25% 1,704,289
2014-02-13 2014-02-11 12.083 140,480 +13,242 0.25% 1,697,448
2014-02-12 2014-02-10 13.027 127,238 -24,895 0.23% 1,657,555
2014-02-11 2014-02-07 12.838 152,133 -529 0.27% 1,953,144
2014-02-10 2014-02-06 13.216 152,662 -23,835 0.27% 2,017,581
2014-02-07 2014-02-05 13.216 176,497 +23,835 0.32% 2,332,584
2014-02-06 2014-02-04 13.782 152,662 +15,254 0.27% 2,104,049
2014-02-05 2014-01-30 12.838 137,408 +16,949 0.25% 1,764,099
2014-02-04 2014-01-28 12.650 120,459 -1,589 0.22% 1,523,758
2014-01-29 2014-01-27 11.894 122,048 -8,474 0.22% 1,451,688
2014-01-28 2014-01-24 12.272 130,522 -7,945 0.23% 1,601,766
2014-01-27 2014-01-23 13.216 138,467 -14,460 0.25% 1,829,980
2014-01-24 2014-01-22 11.517 152,927 +15,307 0.27% 1,761,230
2014-01-23 2014-01-21 11.139 137,620 +5,826 0.25% 1,532,977
2014-01-22 2014-01-20 11.328 131,794 +6,886 0.24% 1,492,962
2014-01-21 2014-01-17 10.573 124,908 -109,110 0.22% 1,320,627
2014-01-20 2014-01-16 11.894 234,018 +98,888 0.42% 2,783,504
2014-01-16 2014-01-14 8.779 135,130 -7,945 0.24% 1,186,333
2014-01-13 2014-01-09 8.968 143,075 +7,415 0.26% 1,283,097
2014-01-10 2014-01-08 9.062 135,660 +33,369 0.24% 1,229,405
2014-01-08 2014-01-06 8.118 102,291 -2,119 0.18% 830,439
2014-01-06 2014-01-02 8.685 104,410 -530 0.19% 906,780
2014-01-03 2013-12-31 8.779 104,940 +3,178 0.19% 921,289
2013-12-27 2013-12-20 8.118 101,762 -3,707 0.18% 826,145
2013-12-23 2013-12-19 8.496 105,469 -6,356 0.19% 896,065
2013-12-20 2013-12-18 8.874 111,825 -6,886 0.20% 992,290
2013-12-19 2013-12-17 9.251 118,711 +13,771 0.21% 1,098,219
2013-12-18 2013-12-16 8.496 104,940 -2,648 0.19% 891,570
2013-12-17 2013-12-13 8.307 107,588 -1,589 0.19% 893,755
2013-12-16 2013-12-12 8.685 109,177 +1,589 0.20% 948,180
2013-12-12 2013-12-10 8.496 107,588 -3,708 0.19% 914,068
2013-12-11 2013-12-09 8.685 111,296 +4,238 0.20% 966,584
2013-12-10 2013-12-06 8.968 107,058 +12,182 0.19% 960,096
2013-12-09 2013-12-05 8.496 94,876 +7,945 0.17% 806,066
2013-12-05 2013-12-03 8.213 86,931 -5,297 0.16% 713,947
2013-12-04 2013-12-02 7.930 92,228 -8,474 0.17% 731,331
2013-12-03 2013-11-29 7.930 100,702 +2,118 0.18% 798,527
2013-11-27 2013-11-25 8.779 98,584 -2,118 0.18% 865,489
2013-11-26 2013-11-22 8.874 100,702 +2,118 0.18% 893,589
2013-11-22 2013-11-20 7.646 98,584 +3,178 0.18% 753,813
2013-11-20 2013-11-18 7.930 95,406 -1,059 0.17% 756,531
2013-11-19 2013-11-15 8.968 96,465 -530 0.17% 865,098
2013-11-18 2013-11-14 9.062 96,995 -529 0.17% 879,007
2013-11-15 2013-11-13 9.157 97,524 -1,589 0.18% 893,008
2013-11-14 2013-11-12 9.062 99,113 +8,474 0.18% 898,202
2013-11-13 2013-11-11 8.874 90,639 -10,063 0.16% 804,294
2013-11-12 2013-11-08 7.835 100,702 +1,059 0.18% 789,020
2013-11-11 2013-11-07 7.646 99,643 -4,767 0.18% 761,910
2013-11-08 2013-11-06 7.174 104,410 +9,534 0.19% 749,079
2013-11-07 2013-11-05 7.741 94,876 -58,793 0.17% 734,416
2013-11-06 2013-11-04 6.702 153,669 +24,630 0.28% 1,029,951
2013-11-04 2013-10-31 5.664 129,039 -5,297 0.23% 730,877
2013-11-01 2013-10-30 5.664 134,336 +10,064 0.24% 760,879
2013-10-31 2013-10-29 5.475 124,272 +20,656 0.22% 680,414
2013-10-30 2013-10-28 5.664 103,616 +13,242 0.19% 586,881
2013-10-28 2013-10-24 5.098 90,374 -1,589 0.16% 460,691
2013-10-17 2013-10-15 5.192 91,963 -5,297 0.17% 477,472
2013-10-16 2013-10-11 5.192 97,260 -12,182 0.18% 504,974
2013-10-08 2013-10-04 4.909 109,442 -7,945 0.20% 537,229
2013-10-07 2013-10-03 4.909 117,387 -7,945 0.21% 576,229
2013-10-04 2013-10-02 4.909 125,332 -5,296 0.23% 615,230
2013-10-03 2013-09-30 5.003 130,628 -4,238 0.24% 653,558
2013-10-02 2013-09-27 5.098 134,866 -30,190 0.24% 687,493
2013-09-30 2013-09-26 5.003 165,056 +10,063 0.30% 825,808
2013-09-27 2013-09-25 4.814 154,993 +2,649 0.28% 746,198
2013-09-26 2013-09-24 5.098 152,344 -12,712 0.27% 776,589
2013-09-25 2013-09-23 4.720 165,056 -33,369 0.30% 779,064
2013-09-24 2013-09-19 5.853 198,425 +110,646 0.36% 1,161,342
2013-09-23 2013-09-18 4.607 87,779 -6,885 0.16% 404,373
2013-09-11 2013-09-09 4.418 94,664 +10,593 0.17% 418,218
2013-09-10 2013-09-06 4.305 84,071 +1,059 0.15% 361,895
2013-08-07 2013-08-05 4.059 83,012 +503 0.15% 336,962
2013-08-06 2013-08-02 4.154 82,509 -1,589 0.15% 342,709
2013-08-02 2013-07-31 4.059 84,098 -6,355 0.15% 341,371
2013-08-01 2013-07-30 4.154 90,453 -5,297 0.16% 375,706
2013-07-19 2013-07-17 4.003 95,750 +53 0.17% 383,245
2013-07-11 2013-07-09 4.154 95,697 -1,059 0.17% 397,487
2013-07-10 2013-07-08 4.078 96,756 +3,178 0.17% 394,579
2013-07-09 2013-07-05 4.248 93,578 -13,772 0.17% 397,519
2013-07-08 2013-07-04 4.210 107,350 -36,546 0.19% 451,969
2013-07-05 2013-07-03 4.286 143,896 +53,495 0.26% 616,704
2013-07-04 2013-07-02 3.965 90,401 -2,648 0.16% 358,422
2013-07-03 2013-06-28 3.908 93,049 -1,059 0.17% 363,650
2013-07-02 2013-06-27 4.021 94,108 +1,059 0.17% 378,450
2013-06-27 2013-06-25 3.814 93,049 -2,648 0.17% 354,867
2013-06-25 2013-06-21 3.795 95,697 -4,767 0.17% 363,159
2013-06-24 2013-06-20 3.965 100,464 -20,127 0.18% 398,320
2013-06-21 2013-06-19 3.908 120,591 +9,534 0.22% 471,289
2013-06-20 2013-06-18 4.154 111,057 -17,479 0.20% 461,286
2013-06-18 2013-06-14 3.549 128,536 -5,297 0.23% 456,231
2013-06-17 2013-06-13 3.417 133,833 -21,186 0.24% 457,345
2013-06-14 2013-06-11 3.398 155,019 -1,589 0.28% 526,817
2013-06-13 2013-06-10 3.587 156,608 +530 0.28% 561,784
2013-06-11 2013-06-07 3.738 156,078 +13,241 0.28% 583,457
2013-06-10 2013-06-06 3.946 142,837 -13,241 0.26% 563,623
2013-06-07 2013-06-05 4.003 156,078 +5,296 0.28% 624,712
2013-06-06 2013-06-04 3.908 150,782 -14,301 0.27% 589,280
2013-06-05 2013-06-03 3.852 165,083 +13,242 0.30% 635,820
2013-06-04 2013-05-31 3.984 151,841 +21,186 0.27% 604,886
2013-06-03 2013-05-30 4.003 130,655 -64,618 0.24% 522,954
2013-05-31 2013-05-29 3.870 195,273 -12,183 0.35% 755,785
2013-05-30 2013-05-28 4.003 207,456 +57,733 0.37% 830,355
2013-05-29 2013-05-27 4.720 149,723 +13,242 0.27% 706,693
2013-05-27 2013-05-23 3.965 136,481 +4,767 0.25% 541,120
2013-05-24 2013-05-22 4.248 131,714 +18,538 0.24% 559,521
2013-05-23 2013-05-21 4.512 113,176 +2,675 0.20% 510,686
2013-05-22 2013-05-20 4.493 110,501 +4,767 0.20% 496,530
2013-05-21 2013-05-16 3.738 105,734 +4,237 0.19% 395,259
2013-05-20 2013-05-15 4.154 101,497 -3,178 0.18% 421,578
2013-05-16 2013-05-14 4.909 104,675 -8,130 0.19% 513,829
2013-05-15 2013-05-13 3.115 112,805 -9,004 0.20% 351,410
2013-04-30 2013-04-26 2.266 121,809 -3,178 0.22% 275,970
2013-04-22 2013-04-18 2.360 124,987 +13,771 0.23% 294,969
2013-03-08 2013-03-06 2.247 111,216 -4,237 0.20% 249,871
2013-03-07 2013-03-05 2.190 115,453 +1,588 0.21% 252,851
2013-03-04 2013-02-28 2.190 113,865 -2,648 0.21% 249,373
2013-02-27 2013-02-25 2.247 116,513 +14,831 0.21% 261,772
2013-02-26 2013-02-22 2.020 101,682 +3,707 0.18% 205,414
2013-02-21 2013-02-19 2.171 97,975 -5,296 0.18% 212,723
2013-02-14 2013-02-07 2.152 103,271 +5,296 0.19% 222,272
2013-02-04 2013-01-31 2.360 97,975 +53 0.18% 231,221
2013-01-24 2013-01-22 2.549 97,922 -2,648 0.18% 249,584
2013-01-23 2013-01-21 2.454 100,570 -530 0.18% 246,839
2013-01-22 2013-01-18 2.379 101,100 +530 0.18% 240,505
2013-01-18 2013-01-16 2.398 100,570 +5,297 0.18% 241,143
2013-01-17 2013-01-15 2.284 95,273 +2,118 0.17% 217,649
2013-01-16 2013-01-14 2.379 93,155 +530 0.17% 221,605
2013-01-15 2013-01-11 2.398 92,625 -397 0.17% 222,093
2013-01-14 2013-01-10 2.436 93,022 -106 0.17% 226,557
2013-01-08 2013-01-04 2.794 93,128 +6,356 0.17% 260,222
2012-12-12 2012-12-10 2.832 86,772 -1,272 0.16% 245,738
2012-12-07 2012-12-05 2.530 88,044 +3,178 0.16% 222,744
2012-12-06 2012-12-04 2.587 84,866 +1,589 0.15% 219,511
2012-12-05 2012-12-03 2.738 83,277 +7,416 0.15% 227,979
2012-11-29 2012-11-27 1.888 75,861 +10,513 0.14% 143,226
2012-11-22 2012-11-20 1.926 65,348 -3,707 0.18% 125,845
2012-11-15 2012-11-13 1.926 69,055 -9,534 0.19% 132,983
2012-11-05 2012-11-01 2.266 78,589 -530 0.21% 178,051
2012-11-02 2012-10-31 2.089 79,119 +12,712 0.21% 165,310
2012-11-01 2012-10-30 2.468 66,407 -5,421 0.18% 163,868
2012-10-30 2012-10-26 2.522 71,828 -555 0.19% 181,127
2012-10-26 2012-10-24 2.576 72,383 -2,776 0.19% 186,438
2012-10-25 2012-10-22 2.594 75,159 +5,552 0.19% 194,942
2012-10-24 2012-10-19 2.810 69,607 -805 0.18% 195,586
2012-10-16 2012-10-12 2.612 70,412 -2,221 0.18% 183,897
2012-10-15 2012-10-11 2.540 72,633 +2,221 0.19% 184,465
2012-10-11 2012-10-09 2.648 70,412 -1,666 0.18% 186,434
2012-10-09 2012-10-05 2.792 72,078 -4,996 0.19% 201,231
2012-10-05 2012-10-03 2.882 77,074 -735,032 0.20% 222,121
2012-09-19 2012-09-17 3.242 812,106 +730,895 2.10% 2,632,971
2012-09-18 2012-09-14 3.062 81,211 -3,608 0.21% 248,671
2012-09-17 2012-09-13 3.242 84,819 +11,714 0.22% 274,996
2012-09-14 2012-09-12 3.062 73,105 -14,435 0.19% 223,850
2012-09-13 2012-09-11 2.882 87,540 -14,324 0.23% 252,283
2012-09-12 2012-09-10 2.702 101,864 +14,241 0.26% 275,215
2012-09-11 2012-09-07 2.342 87,623 +2,859 0.23% 205,174
2012-09-10 2012-09-06 2.522 84,764 +3,831 0.22% 213,747
2012-09-07 2012-09-05 2.702 80,933 +7,828 0.21% 218,664
2012-09-06 2012-09-04 3.242 73,105 +305 0.19% 237,018
2012-09-05 2012-09-03 3.963 72,800 +11,187 0.19% 288,479
2012-08-31 2012-08-29 5.043 61,613 -3,331 0.16% 310,736
2012-08-28 2012-08-24 5.223 64,944 -1,388 0.17% 339,233
2012-08-24 2012-08-22 5.223 66,332 -333 0.17% 346,483
2012-08-23 2012-08-21 5.223 66,665 -1,388 0.17% 348,222
2012-08-22 2012-08-20 5.764 68,053 -7,495 0.18% 392,246
2012-08-21 2012-08-17 5.944 75,548 +5,580 0.20% 449,053
2012-08-20 2012-08-16 5.404 69,968 -6,468 0.18% 378,078
2012-08-17 2012-08-15 7.925 76,436 +1,832 0.20% 605,775
2012-08-16 2012-08-14 8.105 74,604 +1,222 0.19% 604,694
2012-08-13 2012-08-09 9.546 73,382 +1,110 0.19% 700,529
2012-08-10 2012-08-08 10.267 72,272 -56 0.19% 742,003
2012-08-08 2012-08-06 11.348 72,328 -55 0.19% 820,744
2012-08-07 2012-08-03 11.888 72,383 +1,110 0.19% 860,481
2012-08-02 2012-07-31 12.608 71,273 -833 0.18% 898,636
2012-08-01 2012-07-30 12.428 72,106 +278 0.19% 896,151
2012-07-31 2012-07-27 12.428 71,828 +1,277 0.19% 892,696
2012-07-27 2012-07-25 12.428 70,551 +555 0.18% 876,825
2012-07-25 2012-07-23 13.509 69,996 +1,111 0.18% 945,574
2012-07-24 2012-07-20 13.869 68,885 +1,665 0.18% 955,380
2012-07-23 2012-07-19 13.689 67,220 -2,693 0.17% 920,180
2012-07-20 2012-07-18 13.869 69,913 -6,245 0.18% 969,638
2012-07-19 2012-07-17 12.608 76,158 +8,633 0.20% 960,228
2012-04-24 2012-04-20 21.074 67,525 +1,110 0.17% 1,423,021
2011-10-25 2011-10-21 21.074 66,415 -55 0.17% 1,399,629
2011-08-31 2011-08-29 21.074 66,470 +277 0.17% 1,400,788
2011-08-26 2011-08-24 21.074 66,193 +888 0.17% 1,394,950
2011-08-11 2011-08-09 21.074 65,305 +167 0.17% 1,376,237
2011-06-21 2011-06-17 21.074 65,138 -55 0.17% 1,372,717
2010-11-12 2010-11-10 21.074 65,193 +555 0.17% 1,373,876
2010-09-01 2010-08-30 21.074 64,638 -5,552 0.17% 1,362,180
2010-08-31 2010-08-27 21.614 70,190 +1,860 0.18% 1,517,111
2010-08-30 2010-08-26 20.714 68,330 -1,111 0.18% 1,415,370
2010-08-27 2010-08-25 20.354 69,441 +3,887 0.18% 1,413,368
2010-08-26 2010-08-24 20.173 65,554 +1,193 0.17% 1,322,446
2010-08-25 2010-08-23 21.794 64,361 +8,328 0.17% 1,402,714
2010-08-24 2010-08-20 23.416 56,033 -1,388 0.14% 1,312,043
2010-08-23 2010-08-19 23.235 57,421 -4,164 0.15% 1,334,201
2010-08-20 2010-08-18 24.856 61,585 +722 0.16% 1,530,787
2010-08-19 2010-08-17 23.235 60,863 -527 0.16% 1,414,177
2010-08-18 2010-08-16 21.434 61,390 -9,994 0.16% 1,315,847
2010-08-17 2010-08-13 19.093 71,384 -5,635 0.18% 1,362,911
2010-08-16 2010-08-12 18.913 77,019 +4,553 0.20% 1,456,626
2010-08-13 2010-08-11 16.391 72,466 -556 0.19% 1,187,781
2010-08-12 2010-08-10 16.751 73,022 +389 0.19% 1,223,200
2010-08-10 2010-08-06 17.652 72,633 +1,166 0.19% 1,282,097
2010-07-29 2010-07-27 16.391 71,467 -278 0.18% 1,171,407
2010-07-28 2010-07-26 15.851 71,745 -916 0.19% 1,137,196
2010-07-27 2010-07-23 16.571 72,661 +278 0.19% 1,204,065
2010-07-26 2010-07-22 16.391 72,383 +1,194 0.19% 1,186,421
2010-07-23 2010-07-21 15.490 71,189 +27 0.18% 1,102,738
2010-07-20 2010-07-16 16.211 71,162 +139 0.18% 1,153,590
2010-07-19 2010-07-15 16.391 71,023 -777 0.18% 1,164,129
2010-07-16 2010-07-14 16.391 71,800 +5,246 0.19% 1,176,865
2010-07-15 2010-07-13 18.372 66,554 +6,468 0.17% 1,222,743
2010-07-13 2010-07-09 14.229 60,086 +1,388 0.16% 854,990
2010-07-12 2010-07-08 12.969 58,698 +555 0.15% 761,231
2010-07-07 2010-07-05 15.310 58,143 -555 0.15% 890,179
2010-07-06 2010-07-02 15.851 58,698 -666 0.15% 930,394
2010-07-02 2010-06-29 15.851 59,364 +1,110 0.15% 940,950
2010-06-25 2010-06-23 16.391 58,254 -555 0.15% 954,834
2010-06-24 2010-06-22 16.931 58,809 +555 0.15% 995,709
2010-06-23 2010-06-21 17.291 58,254 -166 0.15% 1,007,298
2010-06-22 2010-06-18 17.472 58,420 +1,110 0.15% 1,020,691
2010-06-21 2010-06-17 18.012 57,310 -2,221 0.15% 1,032,265
2010-06-18 2010-06-15 18.012 59,531 +1,111 0.15% 1,072,270
2010-06-17 2010-06-14 18.732 58,420 -1,111 0.15% 1,094,349
2010-06-15 2010-06-11 18.012 59,531 -555 0.15% 1,072,270
2010-06-10 2010-06-08 17.832 60,086 -277 0.16% 1,071,444
2010-06-09 2010-06-07 18.012 60,363 +2,220 0.16% 1,087,256
2010-06-03 2010-06-01 19.633 58,143 -1,221 0.15% 1,141,523
2010-06-02 2010-05-31 19.633 59,364 +444 0.15% 1,165,495
2010-06-01 2010-05-28 19.093 58,920 -277 0.15% 1,124,940
2010-05-31 2010-05-27 19.093 59,197 +333 0.15% 1,130,229
2010-05-28 2010-05-26 18.012 58,864 +222 0.15% 1,060,256
2010-05-27 2010-05-25 17.291 58,642 -333 0.15% 1,014,007
2010-05-26 2010-05-24 18.372 58,975 +444 0.15% 1,083,500
2010-05-25 2010-05-20 16.931 58,531 +1,554 0.15% 991,002
2010-05-24 2010-05-19 18.552 56,977 +555 0.15% 1,057,055
2010-05-20 2010-05-18 20.534 56,422 -832 0.15% 1,158,548
2010-05-19 2010-05-17 20.173 57,254 +2,498 0.15% 1,155,007
2010-05-18 2010-05-14 21.614 54,756 -1,055 0.14% 1,183,515
2010-05-17 2010-05-13 21.975 55,811 +1,666 0.14% 1,226,424
2010-05-13 2010-05-11 23.235 54,145 -611 0.14% 1,258,082
2010-05-12 2010-05-10 23.416 54,756 -55 0.14% 1,282,141
2010-05-11 2010-05-07 22.515 54,811 +2,998 0.14% 1,234,067
2010-05-10 2010-05-06 23.055 51,813 -861 0.13% 1,194,564
2010-05-07 2010-05-05 25.217 52,674 -916 0.14% 1,328,266
2010-05-06 2010-05-04 28.279 53,590 -2,443 0.14% 1,515,459
2010-05-05 2010-05-03 25.037 56,033 +222 0.14% 1,402,877
2010-05-04 2010-04-30 25.037 55,811 -444 0.14% 1,397,319
2010-05-03 2010-04-29 25.037 56,255 +999 0.15% 1,408,435
2010-04-30 2010-04-28 26.117 55,256 -583 0.14% 1,443,139
2010-04-29 2010-04-27 27.738 55,839 +944 0.14% 1,548,885
2010-04-28 2010-04-26 28.279 54,895 -555 0.14% 1,552,363
2010-04-27 2010-04-23 28.999 55,450 +1,804 0.14% 1,608,008
2010-04-26 2010-04-22 30.080 53,646 -7,578 0.14% 1,613,670
2010-04-16 2010-04-14 26.658 61,224 -2,748 0.16% 1,632,091
2010-04-15 2010-04-13 25.937 63,972 +2,248 0.17% 1,659,255
2010-04-14 2010-04-12 26.478 61,724 -7,106 0.16% 1,634,302
2010-04-12 2010-04-08 24.316 68,830 +1,055 0.18% 1,673,680
2010-04-09 2010-04-07 24.316 67,775 +3,692 0.18% 1,648,026
2010-04-08 2010-04-01 25.577 64,083 +1,527 0.17% 1,639,049
2010-04-07 2010-03-31 25.037 62,556 +1,332 0.16% 1,566,191
2010-04-01 2010-03-30 25.757 61,224 +1,166 0.16% 1,576,952
2010-03-31 2010-03-29 26.117 60,058 +1,832 0.16% 1,568,555
2010-03-30 2010-03-26 24.856 58,226 +500 0.15% 1,447,294
2010-03-29 2010-03-25 25.037 57,726 -777 0.15% 1,445,264
2010-03-26 2010-03-24 25.937 58,503 -1,055 0.15% 1,517,405
2010-03-25 2010-03-23 26.297 59,558 -2,971 0.15% 1,566,224
2010-03-24 2010-03-22 24.316 62,529 -555 0.16% 1,520,464
2010-03-23 2010-03-19 25.757 63,084 +3,720 0.16% 1,624,861
2010-03-22 2010-03-18 26.838 59,364 -1,888 0.15% 1,593,200
2010-03-19 2010-03-17 26.117 61,252 -15,961 0.16% 1,599,739
2010-03-18 2010-03-16 28.279 77,213 +1,443 0.20% 2,183,488
2010-03-17 2010-03-15 28.999 75,770 -1,193 0.20% 2,197,273
2010-03-16 2010-03-12 28.099 76,963 +13,102 0.20% 2,162,556
2010-03-15 2010-03-11 27.738 63,861 +10,299 0.17% 1,771,403
2010-03-12 2010-03-10 23.956 53,562 -2,221 0.14% 1,283,126
2010-03-11 2010-03-09 23.235 55,783 +3,109 0.14% 1,296,141
2010-03-10 2010-03-08 23.776 52,674 -4,386 0.14% 1,252,365
2010-03-09 2010-03-05 24.676 57,060 +17,488 0.15% 1,408,034
2010-03-08 2010-03-04 21.254 39,572 -555 0.10% 841,067
2010-03-05 2010-03-03 19.993 40,127 +1,499 0.10% 802,270
2010-03-04 2010-03-02 20.173 38,628 -555 0.10% 779,258
2010-03-03 2010-03-01 20.173 39,183 +278 0.10% 790,454
2010-03-02 2010-02-26 20.714 38,905 -2,221 0.10% 805,868
2010-03-01 2010-02-25 20.714 41,126 +1,443 0.11% 851,874
2010-02-26 2010-02-24 20.534 39,683 +2,055 0.10% 814,836
2010-02-25 2010-02-23 20.173 37,628 -1,305 0.10% 759,084
2010-02-24 2010-02-22 21.074 38,933 +1,110 0.10% 820,474
2010-02-19 2010-02-17 22.335 37,823 -1,665 0.10% 844,770
2010-02-18 2010-02-12 22.875 39,488 -556 0.10% 903,295
2010-02-17 2010-02-11 22.335 40,044 +223 0.10% 894,376
2010-02-12 2010-02-10 22.875 39,821 -500 0.10% 910,913
2010-02-11 2010-02-09 21.254 40,321 +1,665 0.10% 856,987
2010-02-05 2010-02-03 23.776 38,656 +556 0.10% 919,077
2010-02-04 2010-02-02 24.136 38,100 +1,332 0.10% 919,582
2010-02-03 2010-02-01 25.037 36,768 -999 0.10% 920,546
2010-02-02 2010-01-29 23.055 37,767 -889 0.10% 870,730
2010-02-01 2010-01-28 22.515 38,656 +389 0.10% 870,338
2010-01-27 2010-01-25 25.577 38,267 +194 0.10% 978,754
2010-01-26 2010-01-22 26.838 38,073 +556 0.11% 1,021,796
2010-01-25 2010-01-21 27.378 37,517 +555 0.10% 1,027,147
2010-01-22 2010-01-20 28.279 36,962 -1,860 0.10% 1,045,240
2010-01-21 2010-01-19 28.819 38,822 +111 0.11% 1,118,816
2010-01-20 2010-01-18 29.359 38,711 -444 0.11% 1,136,535
2010-01-19 2010-01-15 28.639 39,155 +944 0.11% 1,121,360
2010-01-18 2010-01-14 30.620 38,211 +1,665 0.11% 1,170,033
2010-01-15 2010-01-13 31.521 36,546 +222 0.10% 1,151,964
2010-01-14 2010-01-12 32.422 36,324 +1,721 0.10% 1,177,679
2010-01-12 2010-01-08 32.061 34,603 -4,053 0.10% 1,109,416
2010-01-11 2010-01-07 32.241 38,656 +2,832 0.11% 1,246,323
2010-01-08 2010-01-06 32.962 35,824 -111 0.10% 1,180,826
2010-01-07 2010-01-05 31.161 35,935 +1,999 0.10% 1,119,759
2010-01-06 2010-01-04 32.241 33,936 +555 0.09% 1,094,144
2010-01-05 2009-12-31 32.241 33,381 +860 0.09% 1,076,250
2010-01-04 2009-12-29 33.862 32,521 -13,296 0.09% 1,101,242
2009-12-30 2009-12-28 32.061 45,817 -2,665 0.13% 1,468,952
2009-12-29 2009-12-24 29.720 48,482 +11,298 0.14% 1,440,872
2009-12-28 2009-12-22 27.558 37,184 +1,110 0.11% 1,024,727
2009-12-23 2009-12-21 27.738 36,074 -611 0.10% 1,000,635
2009-12-22 2009-12-18 28.819 36,685 -2,276 0.10% 1,057,230
2009-12-21 2009-12-17 27.198 38,961 -3,470 0.11% 1,059,663
2009-12-18 2009-12-16 29.540 42,431 -2,665 0.12% 1,253,395
2009-12-17 2009-12-15 32.422 45,096 +3,665 0.13% 1,462,081
2009-12-16 2009-12-14 30.260 41,431 +3,109 0.12% 1,253,705
2009-12-15 2009-12-11 32.962 38,322 +638 0.11% 1,263,165
2009-12-14 2009-12-10 34.583 37,684 +4,386 0.11% 1,303,224
2009-12-11 2009-12-09 36.204 33,298 -20,903 0.09% 1,205,522
2009-12-10 2009-12-08 32.061 54,201 +4,442 0.15% 1,737,753
2009-12-09 2009-12-07 31.161 49,759 -5,885 0.14% 1,550,524
2009-12-08 2009-12-04 24.316 55,644 -7,773 0.16% 1,353,047
2009-12-03 2009-12-01 29.179 63,417 +1,943 0.18% 1,850,468
2009-12-02 2009-11-30 25.397 61,474 +4,442 0.17% 1,561,246
2009-12-01 2009-11-27 23.776 57,032 +6,606 0.16% 1,355,980
2009-11-27 2009-11-25 21.254 50,426 +556 0.14% 1,071,760
2009-11-26 2009-11-24 21.074 49,870 -889 0.14% 1,050,960
2009-11-25 2009-11-23 22.515 50,759 -2,165 0.14% 1,142,836
2009-11-24 2009-11-20 22.515 52,924 +5,191 0.15% 1,191,581
2009-11-23 2009-11-19 19.453 47,733 -3,775 0.14% 928,546
2009-11-20 2009-11-18 17.832 51,508 +6,301 0.15% 918,482
2009-11-19 2009-11-17 18.913 45,207 +2,138 0.13% 854,980
2009-11-18 2009-11-16 20.714 43,069 +2,526 0.12% 892,120
2009-11-16 2009-11-12 17.291 40,543 -444 0.11% 701,048
2009-11-13 2009-11-11 17.472 40,987 -1,000 0.12% 716,108
2009-11-12 2009-11-10 17.472 41,987 +278 0.12% 733,580
2009-11-11 2009-11-09 17.472 41,709 -722 0.12% 728,723
2009-11-10 2009-11-06 17.111 42,431 +3,415 0.12% 726,052
2009-11-09 2009-11-05 18.012 39,016 -639 0.11% 702,754
2009-11-06 2009-11-04 17.291 39,655 +2,776 0.11% 685,693
2009-11-05 2009-11-03 16.931 36,879 +1,388 0.10% 624,407
2009-11-04 2009-11-02 16.211 35,491 +1,110 0.10% 575,336
2009-11-03 2009-10-30 18.012 34,381 -555 0.10% 619,269
2009-10-29 2009-10-27 17.652 34,936 -666 0.10% 616,680
2009-10-28 2009-10-23 18.012 35,602 +389 0.10% 641,262
2009-10-27 2009-10-22 19.093 35,213 -167 0.10% 672,310
2009-10-15 2009-10-13 16.211 35,380 +722 0.10% 573,537
2009-10-13 2009-10-09 16.031 34,658 -1,111 0.10% 555,590
2009-10-05 2009-09-30 16.391 35,769 +944 0.10% 586,285
2009-10-02 2009-09-29 17.472 34,825 +389 0.10% 608,448
2009-09-22 2009-09-18 20.173 34,436 -222 0.10% 694,691
2009-09-18 2009-09-16 20.173 34,658 +444 0.10% 699,169
2009-09-17 2009-09-15 20.354 34,214 -666 0.10% 696,375
2009-09-16 2009-09-14 20.534 34,880 -1,111 0.10% 716,213
2009-09-15 2009-09-11 22.155 35,991 +1,222 0.10% 797,370
2009-09-14 2009-09-10 20.354 34,769 -250 0.10% 707,671
2009-09-11 2009-09-09 20.894 35,019 -83 0.10% 731,682
2009-09-08 2009-09-04 20.534 35,102 +1,110 0.10% 720,771
2009-09-07 2009-09-03 21.614 33,992 +2,387 0.10% 734,715
2009-09-03 2009-09-01 18.913 31,605 +722 0.09% 597,731
2009-08-24 2009-08-20 21.614 30,883 -166 0.09% 667,516
2009-08-19 2009-08-17 19.993 31,049 +666 0.09% 620,771
2009-08-17 2009-08-13 21.614 30,383 +444 0.09% 656,709
2009-08-12 2009-08-10 22.875 29,939 +555 0.08% 684,860
2009-08-11 2009-08-07 22.335 29,384 +555 0.08% 656,286
2009-08-07 2009-08-05 21.614 28,829 +333 0.08% 623,120
2009-08-05 2009-08-03 22.875 28,496 -638 0.08% 651,851
2009-08-03 2009-07-30 24.136 29,134 +555 0.08% 703,179
2009-07-30 2009-07-28 23.956 28,579 -278 0.08% 684,636
2009-07-29 2009-07-27 24.676 28,857 -471 0.08% 712,086
2009-07-27 2009-07-23 25.217 29,328 -1,999 0.08% 739,556
2009-07-24 2009-07-22 24.496 31,327 +500 0.09% 767,394
2009-07-23 2009-07-21 23.776 30,827 +277 0.09% 732,936
2009-07-22 2009-07-20 25.397 30,550 +2,776 0.09% 775,874
2009-07-21 2009-07-17 24.316 27,774 +278 0.08% 675,356
2009-07-20 2009-07-16 22.335 27,496 +277 0.08% 614,118
2009-07-14 2009-07-10 23.055 27,219 -499 0.08% 627,542
2009-07-10 2009-07-08 22.515 27,718 +499 0.08% 624,069
2009-07-09 2009-07-07 23.596 27,219 +222 0.08% 642,250
2009-07-08 2009-07-06 23.776 26,997 +333 0.08% 641,875
2009-06-29 2009-06-25 26.117 26,664 -555 0.08% 696,393
2009-06-26 2009-06-24 26.117 27,219 -555 0.08% 710,888
2009-06-25 2009-06-23 25.577 27,774 -166 0.08% 710,375
2009-06-24 2009-06-22 27.198 27,940 +2,664 0.08% 759,914
2009-06-23 2009-06-19 27.198 25,276 -832 0.07% 687,458
2009-06-22 2009-06-18 29.540 26,108 -222 0.07% 771,220
2009-06-19 2009-06-17 30.981 26,330 +832 0.07% 815,718
2009-06-18 2009-06-16 31.341 25,498 -610 0.07% 799,128
2009-06-17 2009-06-15 31.701 26,108 -139 0.07% 827,651
2009-06-16 2009-06-12 32.241 26,247 -111 0.07% 846,240
2009-06-15 2009-06-11 33.682 26,358 +833 0.07% 887,799
2009-06-12 2009-06-10 34.403 25,525 +555 0.07% 878,132
2009-06-11 2009-06-09 33.502 24,970 -111 0.07% 836,551
2009-06-10 2009-06-08 33.322 25,081 +1,665 0.07% 835,752
2009-06-09 2009-06-05 28.819 23,416 +889 0.07% 674,829
2009-06-05 2009-06-03 29.359 22,527 +555 0.06% 661,381
2009-06-04 2009-06-02 29.359 21,972 -1,444 0.06% 645,087
2009-06-03 2009-06-01 28.819 23,416 +556 0.07% 674,829
2009-06-02 2009-05-29 27.738 22,860 -1,888 0.06% 634,100
2009-05-29 2009-05-26 28.279 24,748 -694 0.07% 699,843
2009-05-27 2009-05-25 27.738 25,442 +1,860 0.07% 705,721
2009-05-26 2009-05-22 28.639 23,582 -389 0.07% 675,365
2009-05-25 2009-05-21 30.620 23,971 +1,832 0.07% 734,000
2009-05-22 2009-05-20 30.620 22,139 -610 0.06% 677,903
2009-05-21 2009-05-19 31.521 22,749 -3,387 0.06% 717,069
2009-05-20 2009-05-18 22.335 26,136 -833 0.07% 583,743
2009-05-15 2009-05-13 20.534 26,969 +555 0.08% 553,771
2009-05-14 2009-05-12 21.254 26,414 +389 0.07% 561,406
2009-05-13 2009-05-11 20.354 26,025 +4,219 0.07% 529,700
2009-05-12 2009-05-08 19.813 21,806 -555 0.06% 432,046
2009-05-11 2009-05-07 18.732 22,361 -222 0.06% 418,876
2009-05-08 2009-05-06 19.633 22,583 -833 0.06% 443,373
2009-05-05 2009-04-30 14.410 23,416 +278 0.07% 337,414
2009-04-30 2009-04-28 13.149 23,138 -389 0.07% 304,235
2009-04-29 2009-04-27 14.410 23,527 +278 0.07% 339,014
2009-04-27 2009-04-23 16.211 23,249 -555 0.07% 376,884
2009-04-24 2009-04-22 16.211 23,804 +305 0.07% 385,881
2009-04-22 2009-04-20 15.490 23,499 +555 0.07% 364,006
2009-04-21 2009-04-17 16.031 22,944 +1,111 0.07% 367,807
2009-04-20 2009-04-16 16.391 21,833 -556 0.06% 357,862
2009-04-14 2009-04-08 14.410 22,389 -555 0.08% 322,616
2009-04-09 2009-04-07 14.049 22,944 +555 0.09% 322,348
2009-04-07 2009-04-03 15.670 22,389 -832 0.08% 350,845
2009-04-06 2009-04-02 13.329 23,221 -5,691 0.09% 309,509
2009-04-03 2009-04-01 13.149 28,912 +777 0.11% 380,156
2009-03-17 2009-03-13 13.509 28,135 -666 0.10% 380,075
2009-03-16 2009-03-12 13.509 28,801 +666 0.11% 389,072
2009-03-10 2009-03-06 15.851 28,135 -916 0.10% 445,954
2009-03-06 2009-03-04 14.410 29,051 +916 0.11% 418,612
2009-03-05 2009-03-03 15.310 28,135 -944 0.10% 430,751
2009-03-04 2009-03-02 14.590 29,079 +833 0.11% 424,253
2009-03-02 2009-02-26 16.211 28,246 +555 0.10% 457,889
2009-02-27 2009-02-25 17.111 27,691 -1,832 0.10% 473,831
2009-02-24 2009-02-20 15.851 29,523 -1,110 0.11% 467,955
2009-02-19 2009-02-17 15.670 30,633 +1,554 0.11% 480,031
2009-02-18 2009-02-16 16.211 29,079 +3,998 0.11% 471,393
2009-02-17 2009-02-13 16.391 25,081 +1,832 0.09% 411,100
2009-02-13 2009-02-11 18.913 23,249 +2,443 0.09% 439,698
2009-01-13 2009-01-09 21.074 20,806 -278 0.08% 438,465
2009-01-06 2009-01-02 21.254 21,084 +222 0.08% 448,122
2008-12-22 2008-12-18 16.931 20,862 -3,331 0.08% 353,219
2008-12-17 2008-12-15 17.111 24,193 -555 0.09% 413,975
2008-12-15 2008-12-11 19.813 24,748 -472 0.09% 490,336
2008-12-12 2008-12-10 18.012 25,220 -111 0.09% 454,261
2008-12-03 2008-12-01 18.012 25,331 -83 0.09% 456,261
2008-11-21 2008-11-19 14.770 25,414 -556 0.09% 375,360
2008-10-23 2008-10-21 14.410 25,970 -277 0.10% 374,216
2008-10-22 2008-10-20 14.590 26,247 +2,054 0.10% 382,935
2008-10-20 2008-10-16 15.310 24,193 +2,776 0.09% 370,399
2008-09-23 2008-09-19 28.819 21,417 -194 0.08% 617,219
2008-09-18 2008-09-16 28.459 21,611 -28 0.08% 615,025
2008-09-02 2008-08-29 42.688 21,639 +333 0.08% 923,733
2008-08-18 2008-08-14 47.732 21,306 -111 0.08% 1,016,971
2008-08-12 2008-08-08 49.533 21,417 +555 0.08% 1,060,846
2008-08-07 2008-08-04 54.936 20,862 +444 0.08% 1,146,084
2008-08-01 2008-07-30 57.638 20,418 -166 0.08% 1,176,858
2008-07-29 2008-07-25 54.036 20,584 -111 0.08% 1,112,274
2008-07-24 2008-07-22 56.738 20,695 -84 0.08% 1,174,186
2008-07-23 2008-07-21 60.340 20,779 -1,499 0.08% 1,253,806
2008-07-15 2008-07-11 55.837 22,278 -444 0.09% 1,243,938
2008-07-14 2008-07-10 46.831 22,722 +555 0.09% 1,064,096
2008-07-10 2008-07-08 45.030 22,167 +2,110 0.09% 998,177
2008-07-09 2008-07-07 54.936 20,057 -277 0.08% 1,101,861
2008-07-08 2008-07-04 56.738 20,334 -722 0.08% 1,153,703
2008-06-25 2008-06-23 66.644 21,056 +111 0.08% 1,403,261
2008-06-24 2008-06-20 67.545 20,945 +444 0.08% 1,414,726
2008-06-23 2008-06-19 67.545 20,501 -111 0.08% 1,384,737
2008-06-19 2008-06-17 71.147 20,612 +278 0.08% 1,466,486
2008-06-17 2008-06-13 68.445 20,334 +610 0.08% 1,391,769
2008-06-12 2008-06-10 79.253 19,724 -583 0.08% 1,563,178
2008-06-10 2008-06-05 84.656 20,307 -166 0.08% 1,719,113
2008-06-06 2008-06-04 85.557 20,473 +638 0.08% 1,751,604
2008-05-30 2008-05-28 87.358 19,835 -55 0.09% 1,732,745
2008-05-27 2008-05-23 93.662 19,890 +166 0.09% 1,862,940
2008-05-23 2008-05-21 93.662 19,724 -444 0.09% 1,847,392
2008-05-22 2008-05-20 93.662 20,168 -416 0.09% 1,888,978
2008-05-21 2008-05-19 93.662 20,584 -777 0.10% 1,927,942
2008-05-20 2008-05-16 86.457 21,361 -1,222 0.10% 1,846,816
2008-05-16 2008-05-14 71.147 22,583 +583 0.10% 1,606,718
2008-05-13 2008-05-08 72.948 22,000 +666 0.10% 1,604,865
2008-05-09 2008-05-07 78.352 21,334 +56 0.10% 1,671,562
2008-05-08 2008-05-06 64.843 21,278 -1,111 0.10% 1,379,730
2008-05-07 2008-05-05 63.042 22,389 +1,000 0.10% 1,411,444
2008-05-02 2008-04-29 62.141 21,389 +1,110 0.10% 1,329,139
2008-04-29 2008-04-25 63.942 20,279 +694 0.09% 1,296,689
2008-04-28 2008-04-24 63.042 19,585 -111 0.09% 1,234,674
2008-04-24 2008-04-22 62.141 19,696 -55 0.09% 1,223,934
2008-04-21 2008-04-17 66.644 19,751 -56 0.09% 1,316,290
2008-04-11 2008-04-09 69.346 19,807 -222 0.09% 1,373,537
2008-04-09 2008-04-07 73.849 20,029 +139 0.09% 1,479,122
2008-03-17 2008-03-13 82.855 19,890 +277 0.09% 1,647,986
2008-03-14 2008-03-12 87.358 19,613 +167 0.09% 1,713,352
2008-03-12 2008-03-10 87.358 19,446 +111 0.09% 1,698,763
2008-03-10 2008-03-06 93.662 19,335 +472 0.09% 1,810,958
2008-02-29 2008-02-27 93.662 18,863 -28 0.09% 1,766,749
2008-02-21 2008-02-19 100.867 18,891 +83 0.09% 1,905,477
2008-02-19 2008-02-15 90.060 18,808 -749 0.09% 1,693,844
2008-02-18 2008-02-14 93.662 19,557 +860 0.09% 1,831,751
2008-02-15 2008-02-13 82.855 18,697 -222 0.09% 1,549,140
2008-02-14 2008-02-12 84.656 18,919 +111 0.09% 1,601,610
2008-01-31 2008-01-29 90.060 18,808 -277 0.09% 1,693,844
2008-01-28 2008-01-24 91.861 19,085 -111 0.09% 1,753,167
2008-01-25 2008-01-23 91.861 19,196 -84 0.09% 1,763,363
2008-01-24 2008-01-22 82.855 19,280 +112 0.09% 1,597,444
2008-01-15 2008-01-11 120.680 19,168 -389 0.09% 2,313,196
2008-01-11 2008-01-09 127.885 19,557 -56 0.09% 2,501,044
2008-01-10 2008-01-08 127.885 19,613 -194 0.09% 2,508,206
2008-01-08 2008-01-04 127.885 19,807 +1,388 0.09% 2,533,016
2008-01-04 2008-01-02 120.680 18,419 -111 0.09% 2,222,807
2008-01-03 2007-12-31 117.078 18,530 -278 0.09% 2,169,450
2007-12-28 2007-12-24 111.674 18,808 -166 0.09% 2,100,367
2007-12-27 2007-12-20 108.072 18,974 -111 0.09% 2,050,553
2007-12-21 2007-12-19 108.072 19,085 +277 0.09% 2,062,549
2007-12-18 2007-12-14 117.078 18,808 -222 0.09% 2,201,997
2007-12-12 2007-12-10 118.879 19,030 -166 0.09% 2,262,265
2007-12-10 2007-12-06 118.879 19,196 +166 0.09% 2,281,999
2007-12-07 2007-12-05 115.277 19,030 -138 0.09% 2,193,712
2007-12-06 2007-12-04 115.277 19,168 -28 0.09% 2,209,620
2007-12-05 2007-12-03 117.078 19,196 +55 0.09% 2,247,424
2007-12-04 2007-11-30 115.277 19,141 +56 0.09% 2,206,508
2007-12-03 2007-11-29 111.674 19,085 +416 0.09% 2,131,300
2007-11-30 2007-11-28 108.072 18,669 -333 0.09% 2,017,591
2007-11-29 2007-11-27 106.271 19,002 -111 0.09% 2,019,353
2007-11-28 2007-11-26 109.873 19,113 -2,443 0.09% 2,100,001
2007-11-27 2007-11-23 102.668 21,556 +111 0.11% 2,213,114
2007-11-26 2007-11-22 102.668 21,445 +500 0.10% 2,201,718
2007-11-14 2007-11-12 129.686 20,945 +527 0.10% 2,716,275
2007-11-13 2007-11-09 124.282 20,418 -166 0.10% 2,537,600
2007-11-12 2007-11-08 122.481 20,584 +1,943 0.10% 2,521,155
2007-11-09 2007-11-07 129.686 18,641 -389 0.09% 2,417,478
2007-11-08 2007-11-06 129.686 19,030 +1,111 0.09% 2,467,926
2007-11-07 2007-11-05 131.487 17,919 +27 0.09% 2,356,120
2007-11-06 2007-11-02 136.891 17,892 +334 0.09% 2,449,251
2007-11-01 2007-10-30 138.692 17,558 +277 0.09% 2,435,155
2007-10-31 2007-10-29 145.897 17,281 +28 0.08% 2,521,243
2007-10-30 2007-10-26 145.897 17,253 -56 0.08% 2,517,158
2007-10-29 2007-10-25 144.096 17,309 -222 0.08% 2,494,151
2007-10-26 2007-10-24 135.090 17,531 -333 0.09% 2,368,257
2007-10-25 2007-10-23 138.692 17,864 -111 0.09% 2,477,595
2007-10-24 2007-10-22 129.686 17,975 +389 0.09% 2,331,107
2007-10-23 2007-10-18 136.891 17,586 +610 0.09% 2,407,362
2007-10-18 2007-10-16 144.096 16,976 +167 0.08% 2,446,167
2007-10-17 2007-10-15 151.300 16,809 +111 0.08% 2,543,209
2007-10-16 2007-10-12 158.505 16,698 -305 0.08% 2,646,720
2007-10-15 2007-10-11 167.511 17,003 -528 0.08% 2,848,192
2007-10-12 2007-10-10 153.102 17,531 +1,194 0.09% 2,684,024
2007-10-11 2007-10-09 151.300 16,337 +83 0.08% 2,471,795
2007-10-10 2007-10-08 147.698 16,254 -638 0.08% 2,400,684
2007-10-08 2007-10-04 144.096 16,892 +777 0.08% 2,434,063
2007-10-05 2007-10-03 153.102 16,115 -55 0.08% 2,467,232
2007-10-04 2007-10-02 156.704 16,170 +138 0.08% 2,533,904
2007-10-03 2007-09-28 160.306 16,032 -222 0.08% 2,570,032
2007-10-02 2007-09-27 163.909 16,254 +555 0.08% 2,664,173
2007-09-27 2007-09-24 160.306 15,699 +2,221 0.08% 2,516,650
2007-09-25 2007-09-21 162.108 13,478 +1,805 0.07% 2,184,886
2007-09-24 2007-09-20 172.915 11,673 +832 0.06% 2,018,434
2007-09-21 2007-09-19 194.529 10,841 -7,883 0.05% 2,108,890
2007-09-20 2007-09-18 176.517 18,724 +4,635 0.09% 3,305,107
2007-09-19 2007-09-17 160.306 14,089 -83 0.07% 2,258,557
2007-09-18 2007-09-14 154.903 14,172 -555 0.07% 2,195,283
2007-09-17 2007-09-13 153.102 14,727 +56 0.07% 2,254,727
2007-09-14 2007-09-12 147.698 14,671 +721 0.07% 2,166,878
2007-09-13 2007-09-11 153.102 13,950 +167 0.07% 2,135,767
2007-09-12 2007-09-10 158.505 13,783 +166 0.07% 2,184,677
2007-09-11 2007-09-07 162.108 13,617 +250 0.07% 2,207,419
2007-09-10 2007-09-06 163.909 13,367 -666 0.07% 2,190,969
2007-09-07 2007-09-05 158.505 14,033 +2,165 0.07% 2,224,303
2007-09-06 2007-09-04 162.108 11,868 -166 0.06% 1,923,893
2007-09-05 2007-09-03 147.698 12,034 -111 0.06% 1,777,398
2007-09-03 2007-08-30 154.903 12,145 +222 0.06% 1,881,295
2007-08-31 2007-08-29 153.102 11,923 -167 0.06% 1,825,430
2007-08-30 2007-08-28 156.704 12,090 +1,083 0.06% 1,894,551
2007-08-29 2007-08-27 167.511 11,007 -56 0.05% 1,843,795
2007-08-28 2007-08-24 171.114 11,063 +611 0.05% 1,893,029
2007-08-27 2007-08-23 163.909 10,452 -1,915 0.05% 1,713,175
2007-08-24 2007-08-22 144.096 12,367 +1,721 0.06% 1,782,031
2007-08-23 2007-08-21 142.294 10,646 +27 0.05% 1,514,867
2007-08-22 2007-08-20 154.903 10,619 +500 0.05% 1,644,913
2007-08-21 2007-08-17 151.300 10,119 +83 0.05% 1,531,009
2007-08-20 2007-08-16 163.909 10,036 -416 0.05% 1,644,989
2007-08-17 2007-08-15 190.927 10,452 -999 0.05% 1,995,566
2007-08-16 2007-08-14 181.921 11,451 +694 0.06% 2,083,174
2007-08-15 2007-08-13 147.698 10,757 -361 0.05% 1,588,788
2007-08-14 2007-08-10 138.692 11,118 +139 0.05% 1,541,978
2007-08-13 2007-08-09 147.698 10,979 -1,000 0.05% 1,621,577
2007-08-10 2007-08-08 131.487 11,979 +194 0.06% 1,575,086
2007-08-09 2007-08-07 126.084 11,785 +1,028 0.06% 1,485,896
2007-08-08 2007-08-06 160.306 10,757 +166 0.05% 1,724,416
2007-08-07 2007-08-03 183.722 10,591 +1,194 0.05% 1,945,799
2007-08-06 2007-08-02 198.131 9,397 -195 0.05% 1,861,842
2007-08-03 2007-08-01 216.143 9,592 -83 0.05% 2,073,248
2007-08-02 2007-07-31 234.155 9,675 +500 0.05% 2,265,454
2007-08-01 2007-07-30 234.155 9,175 +111 0.04% 2,148,376
2007-07-31 2007-07-27 235.957 9,064 +194 0.04% 2,138,711
2007-07-30 2007-07-26 244.963 8,870 -1,277 0.04% 2,172,818
2007-07-27 2007-07-25 221.547 10,147 +1,333 0.05% 2,248,038
2007-07-26 2007-07-24 237.758 8,814 -361 0.04% 2,095,597
2007-07-24 2007-07-20 244.963 9,175 -417 0.04% 2,247,532
2007-07-23 2007-07-19 232.354 9,592 +167 0.05% 2,228,742
2007-07-20 2007-07-18 234.155 9,425 -194 0.05% 2,206,915
2007-07-19 2007-07-17 250.366 9,619 -500 0.05% 2,408,272
2007-07-18 2007-07-16 259.372 10,119 -28 0.05% 2,624,587
2007-07-17 2007-07-13 264.776 10,147 -55 0.05% 2,686,679
2007-07-16 2007-07-12 268.378 10,202 +1,055 0.05% 2,737,994
2007-07-13 2007-07-11 262.975 9,147 -472 0.04% 2,405,428
2007-07-12 2007-07-10 270.179 9,619 +277 0.05% 2,598,855
2007-07-11 2007-07-09 273.782 9,342 -416 0.05% 2,557,669
2007-07-10 2007-07-06 261.173 9,758 +389 0.05% 2,548,529
2007-07-06 2007-07-04 262.975 9,369 +166 0.05% 2,463,808
2007-07-05 2007-07-03 266.577 9,203 -111 0.04% 2,453,307
2007-07-04 2007-06-29 253.969 9,314 -2,276 0.05% 2,365,463
2007-07-03 2007-06-28 268.378 11,590 -222 0.06% 3,110,502
2007-06-29 2007-06-27 289.992 11,812 +610 0.06% 3,425,391
2007-06-28 2007-06-26 295.396 11,202 +1,194 0.05% 3,309,027
2007-06-27 2007-06-25 298.998 10,008 -2,582 0.05% 2,992,376
2007-06-26 2007-06-22 293.595 12,590 0.06% 3,696,359

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top