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: KINGSTON SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 36.860 327,500 +0 0.00% 12,071,650
2025-10-13 2025-10-09 36.960 327,500 +0 0.00% 12,104,400
2025-10-10 2025-10-08 36.220 327,500 +0 0.00% 11,862,050
2025-10-09 2025-10-06 36.540 327,500 +0 0.00% 11,966,850
2025-10-08 2025-10-03 36.400 327,500 +0 0.00% 11,921,000
2025-10-06 2025-10-02 36.760 327,500 +0 0.00% 12,038,900
2025-10-03 2025-09-30 36.540 327,500 +0 0.00% 11,966,850
2025-10-02 2025-09-29 36.320 327,500 +0 0.00% 11,894,800
2025-09-30 2025-09-26 36.720 327,500 +0 0.00% 12,025,800
2025-09-29 2025-09-25 36.300 327,500 +0 0.00% 11,888,250
2025-09-26 2025-09-24 37.220 327,500 +0 0.00% 12,189,550
2025-09-25 2025-09-23 37.160 327,500 +0 0.00% 12,169,900
2025-09-24 2025-09-22 36.800 327,500 +0 0.00% 12,052,000
2025-09-23 2025-09-19 37.220 327,500 +0 0.00% 12,189,550
2025-09-22 2025-09-18 37.600 327,500 +0 0.00% 12,314,000
2025-09-19 2025-09-17 37.760 327,500 +0 0.00% 12,366,400
2025-09-18 2025-09-16 38.100 327,500 +0 0.00% 12,477,750
2025-09-17 2025-09-15 38.520 327,500 +0 0.00% 12,615,300
2025-09-16 2025-09-12 38.680 327,500 +0 0.00% 12,667,700
2025-09-15 2025-09-11 38.700 327,500 -18,000 0.00% 12,674,250
2025-09-11 2025-09-09 38.545 345,500 +2,556 0.00% 13,317,351
2025-08-14 2025-08-12 37.759 342,944 -4,963 0.00% 12,949,340
2025-08-13 2025-08-11 37.276 347,907 -9,926 0.00% 12,968,499
2025-08-07 2025-08-05 37.336 357,833 -496 0.00% 13,360,129
2025-07-30 2025-07-28 36.822 358,329 -497 0.00% 13,194,538
2025-07-24 2025-07-22 36.117 358,826 +993 0.00% 12,959,788
2025-07-17 2025-07-15 37.326 357,833 -1,985 0.00% 13,356,524
2025-07-15 2025-07-11 37.074 359,818 -497 0.00% 13,339,991
2025-07-14 2025-07-10 37.427 360,315 -1,985 0.00% 13,485,467
2025-07-04 2025-07-02 34.606 362,300 -14,889 0.00% 12,537,759
2025-06-30 2025-06-26 38.222 377,189 +15,760 0.00% 14,416,917
2025-05-14 2025-05-12 34.542 361,429 +3,190 0.00% 12,484,553
2025-05-09 2025-05-07 34.595 358,239 -7,561 0.00% 12,393,314
2025-04-07 2025-04-02 33.326 365,800 -17,960 0.00% 12,190,488
2025-03-21 2025-03-19 32.268 383,760 -7,561 0.00% 12,383,014
2025-03-19 2025-03-17 32.109 391,321 -3,781 0.00% 12,564,890
2025-03-18 2025-03-14 31.157 395,102 +1,418 0.00% 12,310,094
2025-03-17 2025-03-13 31.686 393,684 +3,781 0.00% 12,474,163
2025-03-07 2025-03-05 31.157 389,903 -9,453 0.00% 12,148,110
2025-03-05 2025-03-03 29.623 399,356 -4,726 0.00% 11,830,009
2025-02-27 2025-02-25 28.776 404,082 +9,452 0.00% 11,628,006
2025-02-14 2025-02-12 28.459 394,630 -15,123 0.00% 11,230,762
2025-02-12 2025-02-10 26.978 409,753 -1,891 0.00% 11,054,247
2025-02-04 2025-01-28 26.713 411,644 +946 0.00% 10,996,387
2025-01-22 2025-01-20 26.026 410,698 +9,452 0.00% 10,688,691
2025-01-17 2025-01-15 25.973 401,246 -945 0.00% 10,421,471
2025-01-03 2024-12-31 26.396 402,191 -94,522 0.00% 10,616,215
2024-12-30 2024-12-24 26.660 496,713 +94,522 0.00% 13,242,589
2024-12-13 2024-12-11 26.713 402,191 +4,726 0.00% 10,743,865
2024-12-12 2024-12-10 26.608 397,465 +4,726 0.00% 10,575,568
2024-10-21 2024-10-17 26.713 392,739 +9,452 0.00% 10,491,371
2024-10-17 2024-10-15 26.608 383,287 -4,726 0.00% 10,198,326
2024-10-10 2024-10-08 26.237 388,013 +473 0.00% 10,180,399
2024-10-04 2024-10-02 26.925 387,540 +472 0.00% 10,434,488
2024-09-20 2024-09-17 25.232 387,068 -945 0.00% 9,766,579
2024-09-13 2024-09-11 25.427 388,013 +945 0.00% 9,866,038
2024-09-12 2024-09-10 25.536 387,068 +9,409 0.00% 9,883,979
2024-09-03 2024-08-30 26.674 377,659 -14,295 0.00% 10,073,690
2024-08-22 2024-08-20 25.644 391,954 -1,845 0.00% 10,051,246
2024-08-20 2024-08-16 25.048 393,799 -2,766 0.00% 9,863,709
2024-08-19 2024-08-15 24.668 396,565 -9,223 0.00% 9,782,491
2024-08-14 2024-08-12 24.180 405,788 -1,844 0.00% 9,812,004
2024-08-08 2024-08-06 23.801 407,632 +1,844 0.00% 9,701,892
2024-08-05 2024-08-01 24.397 405,788 +461 0.00% 9,900,004
2024-07-29 2024-07-25 25.102 405,327 -9,222 0.00% 10,174,432
2024-07-26 2024-07-24 25.319 414,549 -9,223 0.00% 10,495,821
2024-07-11 2024-07-09 24.560 423,772 +32,279 0.00% 10,407,685
2024-07-02 2024-06-27 27.267 391,493 +18,639 0.00% 10,675,002
2024-06-20 2024-06-18 27.609 372,854 +8,783 0.00% 10,294,114
2024-05-28 2024-05-24 28.520 364,071 -8,783 0.00% 10,383,225
2024-05-24 2024-05-22 29.146 372,854 +878 0.00% 10,867,189
2024-05-20 2024-05-16 29.374 371,976 -60,166 0.00% 10,926,299
2024-05-09 2024-05-07 27.609 432,142 -879 0.00% 11,930,995
2024-04-05 2024-04-02 26.129 433,021 -3,513 0.00% 11,314,362
2024-03-19 2024-03-15 23.966 436,534 -3,513 0.00% 10,461,853
2024-03-08 2024-03-06 23.795 440,047 -879 0.00% 10,470,895
2024-03-07 2024-03-05 23.396 440,926 -1,756 0.00% 10,316,110
2024-03-01 2024-02-28 23.624 442,682 +1,756 0.00% 10,457,994
2024-01-11 2024-01-09 22.884 440,926 +879 0.00% 10,090,210
2023-12-19 2023-12-15 23.852 440,047 -879 0.00% 10,495,945
2023-12-07 2023-12-05 23.226 440,926 +879 0.00% 10,240,810
2023-11-20 2023-11-16 24.706 440,047 -879 0.00% 10,871,694
2023-10-04 2023-09-29 24.421 440,926 -2,635 0.00% 10,767,911
2023-09-22 2023-09-20 24.307 443,561 +879 0.00% 10,781,760
2023-09-14 2023-09-12 25.831 442,682 +10,508 0.00% 11,435,048
2023-09-05 2023-08-31 25.423 432,174 -857 0.00% 10,987,212
2023-08-29 2023-08-25 24.665 433,031 -4,287 0.00% 10,680,750
2023-08-28 2023-08-24 24.723 437,318 +4,287 0.00% 10,811,989
2023-08-21 2023-08-17 25.248 433,031 +857 0.00% 10,933,250
2023-08-01 2023-07-28 27.756 432,174 -857 0.00% 11,995,213
2023-07-27 2023-07-25 27.172 433,031 -857 0.00% 11,766,500
2023-07-04 2023-06-30 29.034 433,888 +857 0.00% 12,597,332
2023-07-03 2023-06-29 28.973 433,031 +16,453 0.00% 12,546,203
2023-05-30 2023-05-25 28.731 416,578 +1,650 0.00% 11,968,510
2023-05-19 2023-05-17 29.215 414,928 +8,249 0.00% 12,122,305
2023-05-15 2023-05-11 29.882 406,679 +1,238 0.00% 12,152,457
2023-05-04 2023-05-02 29.337 405,441 +1,649 0.00% 11,894,288
2023-04-26 2023-04-24 30.064 403,792 +8,249 0.00% 12,139,612
2023-04-21 2023-04-19 30.670 395,543 -1,237 0.00% 12,131,364
2023-04-19 2023-04-17 30.731 396,780 -1,650 0.00% 12,193,353
2023-04-06 2023-04-03 29.761 398,430 -2,474 0.00% 11,857,659
2023-04-04 2023-03-31 29.640 400,904 +4,124 0.00% 11,882,688
2023-03-24 2023-03-22 30.731 396,780 -2,475 0.00% 12,193,353
2023-03-20 2023-03-16 30.185 399,255 +2,475 0.00% 12,051,612
2023-03-01 2023-02-27 32.246 396,780 -8,249 0.00% 12,794,604
2023-02-06 2023-02-02 31.943 405,029 +4,125 0.00% 12,937,852
2023-01-13 2023-01-11 33.458 400,904 +6,599 0.00% 13,413,586
2022-12-22 2022-12-20 32.125 394,305 -1,147,032 0.00% 12,666,995
2022-11-16 2022-11-14 29.458 1,541,337 -8,249 0.02% 45,404,542
2022-10-20 2022-10-18 32.125 1,549,586 -1,650 0.02% 49,780,240
2022-10-19 2022-10-17 31.458 1,551,236 +1,650 0.02% 48,798,971
2022-09-15 2022-09-13 33.231 1,549,586 +26,138 0.02% 51,494,164
2022-07-05 2022-06-30 39.086 1,523,448 +2,838 0.02% 59,545,419
2022-07-04 2022-06-29 38.960 1,520,610 +33,503 0.02% 59,242,769
2022-06-29 2022-06-27 39.653 1,487,107 -428,287 0.02% 58,968,747
2022-06-22 2022-06-20 38.897 1,915,394 -1,586 0.02% 74,502,753
2022-06-10 2022-06-08 37.447 1,916,980 +1,586 0.02% 71,784,894
2022-05-27 2022-05-25 37.510 1,915,394 -7,931 0.02% 71,846,253
2022-05-23 2022-05-19 36.501 1,923,325 +7,931 0.02% 70,203,744
2022-05-05 2022-05-03 37.825 1,915,394 -7,931 0.02% 72,450,003
2022-04-25 2022-04-21 37.699 1,923,325 -1,586 0.02% 72,507,494
2022-04-21 2022-04-19 37.132 1,924,911 +7,931 0.02% 71,475,135
2022-03-18 2022-03-16 34.736 1,916,980 +1,586 0.02% 66,588,344
2022-03-17 2022-03-15 34.547 1,915,394 +111,037 0.02% 66,171,003
2022-03-16 2022-03-14 35.682 1,804,357 -2,379 0.02% 64,382,515
2022-03-15 2022-03-11 35.114 1,806,736 +317,250 0.02% 63,442,301
2022-03-14 2022-03-10 35.366 1,489,486 +79,312 0.02% 52,677,884
2022-03-11 2022-03-09 33.664 1,410,174 +199,074 0.02% 47,472,597
2022-03-10 2022-03-08 33.980 1,211,100 -1,586 0.01% 41,152,650
2022-03-09 2022-03-07 33.664 1,212,686 +912,092 0.01% 40,824,291
2022-03-04 2022-03-02 33.601 300,594 +158,625 0.00% 10,100,353
2022-02-16 2022-02-14 40.095 141,969 +1,586 0.00% 5,692,194
2022-02-11 2022-02-09 40.977 140,383 -8,724 0.00% 5,752,504
2022-02-10 2022-02-08 40.347 149,107 +3,172 0.00% 6,015,989
2022-02-08 2022-02-04 39.212 145,935 +2,776 0.00% 5,722,409
2022-02-07 2022-01-31 37.825 143,159 +1,586 0.00% 5,415,006
2022-01-28 2022-01-26 37.951 141,573 -1,586 0.00% 5,372,865
2022-01-25 2022-01-21 37.762 143,159 -10,310 0.00% 5,405,981
2022-01-24 2022-01-20 37.258 153,469 -27,760 0.00% 5,717,908
2022-01-20 2022-01-18 36.627 181,229 +7,931 0.00% 6,637,933
2022-01-19 2022-01-17 36.690 173,298 -1,586 0.00% 6,358,367
2022-01-17 2022-01-13 36.123 174,884 -793 0.00% 6,317,332
2022-01-13 2022-01-11 35.493 175,677 -1,586 0.00% 6,235,228
2022-01-11 2022-01-07 35.177 177,263 +1,586 0.00% 6,235,644
2021-12-02 2021-11-30 29.693 175,677 +1,190 0.00% 5,216,327
2021-12-01 2021-11-29 30.260 174,487 -3,966 0.00% 5,279,993
2021-11-22 2021-11-18 30.701 178,453 -3,965 0.00% 5,478,755
2021-11-11 2021-11-09 30.764 182,418 -1,190 0.00% 5,611,986
2021-10-06 2021-10-04 29.441 183,608 +2,379 0.00% 5,405,520
2021-10-04 2021-09-29 29.567 181,229 -7,931 0.00% 5,358,331
2021-09-28 2021-09-24 28.558 189,160 +3,966 0.00% 5,402,024
2021-09-16 2021-09-14 30.008 185,194 +793 0.00% 5,557,288
2021-09-14 2021-09-10 31.144 184,401 +3,364 0.00% 5,742,895
2021-09-01 2021-08-30 30.694 181,037 +5,451 0.00% 5,556,753
2021-08-30 2021-08-26 30.887 175,586 +1,168 0.00% 5,423,265
2021-08-04 2021-08-02 32.556 174,418 +4,672 0.00% 5,678,389
2021-08-02 2021-07-29 32.107 169,746 +15,573 0.00% 5,449,986
2021-05-20 2021-05-17 38.416 154,173 +4,190 0.00% 5,922,764
2021-05-11 2021-05-07 38.482 149,983 -1,515 0.00% 5,771,700
2021-04-23 2021-04-21 35.908 151,498 +24,997 0.00% 5,440,001
2021-04-01 2021-03-30 37.558 126,501 +1,515 0.00% 4,751,157
2021-03-09 2021-03-05 35.512 124,986 -7,575 0.00% 4,438,506
2021-03-08 2021-03-04 35.644 132,561 +7,575 0.00% 4,725,009
2021-03-05 2021-03-03 34.786 124,986 -1,515 0.00% 4,347,756
2021-02-22 2021-02-18 31.816 126,501 -3,030 0.00% 4,024,706
2021-02-17 2021-02-11 31.222 129,531 +3,030 0.00% 4,044,157
2021-01-28 2021-01-26 31.486 126,501 +758 0.00% 3,982,956
2021-01-12 2021-01-08 33.532 125,743 -758 0.00% 4,216,389
2021-01-11 2021-01-07 32.740 126,501 -15,150 0.00% 4,141,606
2021-01-06 2021-01-04 31.684 141,651 -2,272 0.00% 4,488,012
2020-12-22 2020-12-18 31.222 143,923 +8,332 0.00% 4,493,497
2020-12-21 2020-12-17 31.948 135,591 -1,136 0.00% 4,331,810
2020-12-17 2020-12-15 32.146 136,727 +1,136 0.00% 4,395,177
2020-12-14 2020-12-10 32.278 135,591 -3,030 0.00% 4,376,560
2020-12-01 2020-11-27 33.268 138,621 -3,030 0.00% 4,611,611
2020-11-30 2020-11-26 32.938 141,651 +6,060 0.00% 4,665,663
2020-11-16 2020-11-12 32.542 135,591 -7,575 0.00% 4,412,360
2020-11-13 2020-11-11 32.740 143,166 -18,179 0.00% 4,687,213
2020-11-12 2020-11-10 31.882 161,345 +15,149 0.00% 5,143,939
2020-11-09 2020-11-05 30.099 146,196 -3,787 0.00% 4,400,413
2020-11-04 2020-11-02 28.515 149,983 +3,030 0.00% 4,276,800
2020-10-29 2020-10-27 29.307 146,953 -1,515 0.00% 4,306,799
2020-10-15 2020-10-12 28.581 148,468 -2,272 0.00% 4,243,399
2020-09-15 2020-09-11 30.241 150,740 +3,008 0.00% 4,558,502
2020-09-03 2020-09-01 29.567 147,732 -1,485 0.00% 4,368,038
2020-09-02 2020-08-31 29.635 149,217 +3,712 0.00% 4,421,995
2020-08-26 2020-08-24 30.173 145,505 -371 0.00% 4,390,391
2020-08-24 2020-08-20 29.769 145,876 +371 0.00% 4,342,636
2020-07-14 2020-07-10 30.914 145,505 -33,036 0.00% 4,498,191
2020-07-09 2020-07-07 33.070 178,541 -41,202 0.00% 5,904,277
2020-07-08 2020-07-06 33.676 219,743 +74,238 0.00% 7,400,011
2020-07-06 2020-07-02 32.329 145,505 -3,712 0.00% 4,703,991
2020-07-02 2020-06-29 34.176 149,217 +6,005 0.00% 5,099,569
2020-06-17 2020-06-15 33.263 143,212 +7,125 0.00% 4,763,695
2020-06-16 2020-06-12 33.825 136,087 +4,275 0.00% 4,603,094
2020-06-12 2020-06-10 35.158 131,812 -7,125 0.00% 4,634,244
2020-06-11 2020-06-09 35.369 138,937 -4,988 0.00% 4,913,994
2020-06-10 2020-06-08 34.667 143,925 -14,250 0.00% 4,989,412
2020-06-08 2020-06-04 33.263 158,175 +14,250 0.00% 5,261,413
2020-05-28 2020-05-26 31.158 143,925 -1,425 0.00% 4,484,411
2020-05-26 2020-05-22 31.509 145,350 +2,850 0.00% 4,579,811
2020-05-21 2020-05-19 34.386 142,500 -17,100 0.00% 4,900,012
2020-05-18 2020-05-14 33.404 159,600 +2,850 0.00% 5,331,213
2020-05-13 2020-05-11 34.246 156,750 -14,250 0.00% 5,368,013
2020-05-07 2020-05-05 33.333 171,000 -2,850 0.00% 5,700,014
2020-05-06 2020-05-04 32.772 173,850 +1,425 0.00% 5,697,414
2020-05-04 2020-04-28 33.474 172,425 +1,425 0.00% 5,771,714
2020-04-24 2020-04-22 32.983 171,000 +1,425 0.00% 5,640,014
2020-04-20 2020-04-16 33.474 169,575 +14,250 0.00% 5,676,314
2020-04-17 2020-04-15 33.895 155,325 +2,850 0.00% 5,264,713
2020-04-15 2020-04-09 33.895 152,475 -712 0.00% 5,168,112
2020-04-09 2020-04-07 33.404 153,187 +14,250 0.00% 5,116,996
2020-04-08 2020-04-06 33.053 138,937 +712 0.00% 4,592,245
2020-04-07 2020-04-03 32.140 138,225 -2,850 0.00% 4,442,611
2020-04-06 2020-04-02 31.158 141,075 +2,850 0.00% 4,395,611
2020-04-03 2020-04-01 30.456 138,225 -2,850 0.00% 4,209,810
2020-04-01 2020-03-30 29.614 141,075 +2,850 0.00% 4,177,810
2020-03-31 2020-03-27 30.386 138,225 -12,112 0.00% 4,200,110
2020-03-30 2020-03-26 30.246 150,337 +712 0.00% 4,547,046
2020-03-26 2020-03-24 29.544 149,625 -2,850 0.00% 4,420,511
2020-03-25 2020-03-23 28.632 152,475 +2,850 0.00% 4,365,611
2020-03-24 2020-03-20 30.316 149,625 +3,563 0.00% 4,536,011
2020-03-23 2020-03-19 29.684 146,062 -3,563 0.00% 4,335,746
2020-03-18 2020-03-16 31.719 149,625 +2,138 0.00% 4,746,011
2020-03-17 2020-03-13 32.842 147,487 -2,138 0.00% 4,843,795
2020-03-16 2020-03-12 33.404 149,625 +3,563 0.00% 4,998,012
2020-03-10 2020-03-06 36.000 146,062 +4,275 0.00% 5,258,245
2020-03-06 2020-03-04 36.421 141,787 +7,125 0.00% 5,164,044
2020-02-12 2020-02-10 37.754 134,662 -713 0.00% 5,084,093
2020-02-10 2020-02-06 37.193 135,375 -7,125 0.00% 5,035,012
2020-02-07 2020-02-05 36.491 142,500 +713 0.00% 5,200,013
2020-02-06 2020-02-04 36.491 141,787 +7,125 0.00% 5,173,994
2020-01-16 2020-01-14 39.439 134,662 -7,125 0.00% 5,310,893
2020-01-14 2020-01-10 39.088 141,787 -57,000 0.00% 5,542,144
2020-01-13 2020-01-09 38.667 198,787 +57,000 0.00% 7,686,449
2020-01-02 2019-12-27 38.316 141,787 +7,125 0.00% 5,432,694
2019-11-26 2019-11-22 37.614 134,662 -2,138 0.00% 5,065,193
2019-11-25 2019-11-21 37.333 136,800 -712 0.00% 5,107,212
2019-11-15 2019-11-13 37.825 137,512 +712 0.00% 5,201,344
2019-10-18 2019-10-16 37.333 136,800 -712 0.00% 5,107,212
2019-10-17 2019-10-15 36.772 137,512 -7,125 0.00% 5,056,594
2019-10-15 2019-10-11 36.281 144,637 +7,125 0.00% 5,247,545
2019-10-14 2019-10-10 35.228 137,512 +712 0.00% 4,844,294
2019-09-17 2019-09-13 41.138 136,800 +2,616 0.00% 5,627,629
2019-09-09 2019-09-05 38.419 134,184 -1,397 0.00% 5,155,212
2019-09-05 2019-09-03 36.773 135,581 -1,398 0.00% 4,985,784
2019-08-22 2019-08-20 38.848 136,979 +2,795 0.00% 5,321,393
2019-08-15 2019-08-13 36.559 134,184 +2,097 0.00% 4,905,612
2019-08-09 2019-08-07 39.564 132,087 -699 0.00% 5,225,848
2019-08-05 2019-08-01 42.783 132,786 -699 0.00% 5,681,003
2019-07-31 2019-07-29 43.713 133,485 +699 0.00% 5,835,059
2019-07-17 2019-07-15 44.357 132,786 +699 0.00% 5,890,003
2019-07-03 2019-06-28 43.999 132,087 -2,097 0.00% 5,811,748
2019-06-06 2019-06-04 42.998 134,184 +3,495 0.00% 5,769,614
2019-06-04 2019-05-31 43.069 130,689 +3,494 0.00% 5,628,687
2019-05-24 2019-05-22 44.142 127,195 +8,387 0.00% 5,614,703
2019-05-21 2019-05-17 47.791 118,808 +1,397 0.00% 5,677,982
2019-05-20 2019-05-16 48.012 117,411 +3,340 0.00% 5,637,155
2019-05-14 2019-05-09 48.159 114,071 -1,358 0.00% 5,493,595
2019-04-26 2019-04-24 51.915 115,429 +1,018 0.00% 5,992,495
2019-04-04 2019-04-02 51.179 114,411 -33,949 0.00% 5,855,395
2019-04-03 2019-04-01 50.958 148,360 +32,591 0.00% 7,560,082
2019-03-21 2019-03-19 48.749 115,769 -6,790 0.00% 5,643,569
2019-02-22 2019-02-20 48.307 122,559 -6,789 0.00% 5,920,422
2019-02-21 2019-02-19 47.276 129,348 -1,358 0.00% 6,115,027
2019-02-20 2019-02-18 47.202 130,706 -2,716 0.00% 6,169,602
2019-02-19 2019-02-15 45.214 133,422 -1,358 0.00% 6,032,529
2019-01-30 2019-01-28 44.625 134,780 +679 0.00% 6,014,530
2019-01-11 2019-01-09 43.005 134,101 -3,395 0.00% 5,766,980
2019-01-10 2019-01-08 41.753 137,496 -1,358 0.00% 5,740,857
2019-01-09 2019-01-07 41.458 138,854 +1,358 0.00% 5,756,658
2019-01-07 2019-01-03 41.164 137,496 +5,432 0.00% 5,659,857
2018-12-21 2018-12-19 43.373 132,064 +1,358 0.00% 5,728,004
2018-12-11 2018-12-07 43.741 130,706 +1,358 0.00% 5,717,229
2018-12-10 2018-12-06 44.625 129,348 +6,789 0.00% 5,772,128
2018-12-07 2018-12-05 45.435 122,559 +1,358 0.00% 5,568,446
2018-12-05 2018-12-03 45.803 121,201 -2,716 0.00% 5,551,370
2018-11-30 2018-11-28 44.919 123,917 +1,358 0.00% 5,566,271
2018-11-28 2018-11-26 44.919 122,559 -4,753 0.00% 5,505,270
2018-11-22 2018-11-20 43.594 127,312 +4,753 0.00% 5,550,021
2018-11-20 2018-11-16 44.478 122,559 -10,184 0.00% 5,451,120
2018-11-16 2018-11-14 42.931 132,743 +2,376 0.00% 5,698,805
2018-11-13 2018-11-09 42.784 130,367 +13,580 0.00% 5,577,601
2018-11-12 2018-11-08 43.667 116,787 +2,037 0.00% 5,099,796
2018-11-08 2018-11-06 44.183 114,750 +1,358 0.00% 5,069,995
2018-11-01 2018-10-30 43.373 113,392 +4,753 0.00% 4,918,145
2018-10-15 2018-10-11 50.221 108,639 -6,790 0.00% 5,455,992
2018-09-26 2018-09-21 54.787 115,429 -679 0.00% 6,323,994
2018-09-18 2018-09-14 54.644 116,108 +679 0.00% 6,344,650
2018-09-17 2018-09-13 53.747 115,429 -11,656 0.00% 6,204,003
2018-09-12 2018-09-10 53.822 127,085 -669 0.00% 6,839,982
2018-09-11 2018-09-07 54.271 127,754 -2,007 0.00% 6,933,289
2018-09-10 2018-09-06 54.719 129,761 +1,338 0.00% 7,100,410
2018-09-06 2018-09-04 57.186 128,423 +2,007 0.00% 7,343,996
2018-09-05 2018-09-03 57.335 126,416 -2,007 0.00% 7,248,123
2018-08-31 2018-08-29 57.485 128,423 -20,066 0.00% 7,382,396
2018-08-30 2018-08-28 58.681 148,489 +669 0.00% 8,713,489
2018-08-23 2018-08-21 57.635 147,820 -26,755 0.00% 8,519,532
2018-08-22 2018-08-20 57.709 174,575 +28,761 0.00% 10,074,593
2018-08-14 2018-08-10 58.382 145,814 +669 0.00% 8,512,918
2018-08-13 2018-08-09 59.130 145,145 -1,338 0.00% 8,582,360
2018-08-02 2018-07-31 56.812 146,483 +13,378 0.00% 8,322,024
2018-07-31 2018-07-27 56.663 133,105 -1,003 0.00% 7,542,091
2018-07-30 2018-07-26 56.513 134,108 +20,066 0.00% 7,578,873
2018-07-27 2018-07-25 56.438 114,042 +4,013 0.00% 6,436,354
2018-07-26 2018-07-24 56.214 110,029 -669 0.00% 6,185,192
2018-07-25 2018-07-23 54.943 110,698 -1,003 0.00% 6,082,124
2018-07-24 2018-07-20 53.897 111,701 +1,672 0.00% 6,020,333
2018-07-18 2018-07-16 54.196 110,029 -12,709 0.00% 5,963,117
2018-07-17 2018-07-13 54.495 122,738 +12,709 0.00% 6,688,593
2018-07-16 2018-07-12 54.345 110,029 -4,348 0.00% 5,979,567
2018-07-13 2018-07-11 53.972 114,377 -6,354 0.00% 6,173,111
2018-07-12 2018-07-10 55.242 120,731 +11,036 0.00% 6,669,471
2018-07-09 2018-07-05 54.121 109,695 +1,338 0.00% 5,936,816
2018-06-29 2018-06-27 57.964 108,357 +2,153 0.00% 6,280,794
2018-06-05 2018-06-01 59.489 106,204 +656 0.00% 6,317,998
2018-06-01 2018-05-30 59.718 105,548 +655 0.00% 6,303,123
2018-05-24 2018-05-21 61.854 104,893 +39,335 0.00% 6,488,008
2018-05-21 2018-05-17 61.243 65,558 -6,556 0.00% 4,014,997
2018-05-10 2018-05-08 62.006 72,114 +6,556 0.00% 4,471,509
2018-05-04 2018-05-02 62.769 65,558 -3,278 0.00% 4,114,997
2018-04-18 2018-04-16 58.422 68,836 -656 0.00% 4,021,503
2018-04-13 2018-04-11 56.972 69,492 -2,294 0.00% 3,959,127
2018-04-12 2018-04-10 57.049 71,786 +2,294 0.00% 4,095,297
2018-03-23 2018-03-21 61.091 69,492 -655 0.00% 4,245,329
2018-03-14 2018-03-12 60.786 70,147 -1,311 0.00% 4,263,943
2018-03-07 2018-03-05 58.955 71,458 -9,834 0.00% 4,212,834
2018-02-27 2018-02-23 60.481 81,292 +3,278 0.00% 4,916,602
2018-02-22 2018-02-20 59.337 78,014 -1,967 0.00% 4,629,096
2018-02-21 2018-02-15 60.099 79,981 -1,967 0.00% 4,806,811
2018-02-13 2018-02-09 56.972 81,948 +1,312 0.00% 4,668,775
2018-02-09 2018-02-07 56.896 80,636 +1,966 0.00% 4,587,878
2018-02-05 2018-02-01 60.710 78,670 -4,589 0.00% 4,776,021
2018-02-02 2018-01-31 60.938 83,259 +6,556 0.00% 5,073,667
2018-01-30 2018-01-26 63.684 76,703 -6,556 0.00% 4,884,756
2018-01-29 2018-01-25 63.531 83,259 +6,556 0.00% 5,289,568
2018-01-16 2018-01-12 62.082 76,703 -328 0.00% 4,761,905
2018-01-09 2018-01-05 59.871 77,031 +328 0.00% 4,611,893
2018-01-04 2018-01-02 60.862 76,703 +13,112 0.00% 4,668,305
2017-12-18 2017-12-14 60.252 63,591 -26,879 0.00% 3,831,482
2017-12-15 2017-12-13 61.472 90,470 +26,223 0.00% 5,561,394
2017-12-14 2017-12-12 59.642 64,247 -2,622 0.00% 3,831,807
2017-12-13 2017-12-11 59.108 66,869 +655 0.00% 3,952,488
2017-12-07 2017-12-05 59.642 66,214 +656 0.00% 3,949,122
2017-12-04 2017-11-30 60.252 65,558 -65,558 0.00% 3,949,997
2017-12-01 2017-11-29 59.337 131,116 +65,558 0.00% 7,779,995
2017-11-29 2017-11-27 56.591 65,558 -1,311 0.00% 3,709,998
2017-11-13 2017-11-09 56.820 66,869 -4,917 0.00% 3,799,488
2017-11-08 2017-11-06 55.752 71,786 -2,622 0.00% 4,002,222
2017-11-02 2017-10-31 56.667 74,408 +3,278 0.00% 4,216,503
2017-11-01 2017-10-30 58.498 71,130 +1,311 0.00% 4,160,947
2017-10-26 2017-10-24 58.116 69,819 -16,390 0.00% 4,057,632
2017-10-13 2017-10-11 58.803 86,209 -655 0.00% 5,069,335
2017-10-12 2017-10-10 58.879 86,864 -5,245 0.00% 5,114,476
2017-09-26 2017-09-22 58.650 92,109 +656 0.00% 5,402,222
2017-09-18 2017-09-14 60.407 91,453 +1,504 0.00% 5,524,387
2017-09-14 2017-09-12 60.329 89,949 -645 0.00% 5,426,560
2017-09-13 2017-09-11 60.329 90,594 -3,868 0.00% 5,465,472
2017-09-08 2017-09-06 59.864 94,462 +1,934 0.00% 5,654,876
2017-09-06 2017-09-04 59.709 92,528 -2,579 0.00% 5,524,749
2017-09-05 2017-09-01 60.795 95,107 +967 0.00% 5,781,988
2017-09-04 2017-08-31 61.803 94,140 -4,191 0.00% 5,818,100
2017-09-01 2017-08-30 62.423 98,331 +7,093 0.00% 6,138,115
2017-08-31 2017-08-29 61.415 91,238 -1,935 0.00% 5,603,374
2017-08-30 2017-08-28 61.570 93,173 -70,927 0.00% 5,736,662
2017-08-29 2017-08-25 61.570 164,100 +71,250 0.00% 10,103,637
2017-08-28 2017-08-24 59.631 92,850 +2,579 0.00% 5,536,775
2017-08-25 2017-08-22 59.942 90,271 +1,289 0.00% 5,410,986
2017-08-24 2017-08-21 58.778 88,982 +1,935 0.00% 5,230,221
2017-08-17 2017-08-15 58.856 87,047 +967 0.00% 5,123,235
2017-08-16 2017-08-14 59.166 86,080 +1,934 0.00% 5,093,021
2017-08-15 2017-08-11 58.623 84,146 +4,514 0.00% 4,932,918
2017-08-10 2017-08-08 61.105 79,632 +645 0.00% 4,865,892
2017-08-08 2017-08-04 60.872 78,987 -645 0.00% 4,808,105
2017-08-04 2017-08-02 61.803 79,632 +645 0.00% 4,921,467
2017-08-01 2017-07-28 58.701 78,987 -645 0.00% 4,636,606
2017-07-31 2017-07-27 58.623 79,632 +3,869 0.00% 4,668,293
2017-07-26 2017-07-24 58.546 75,763 -645 0.00% 4,435,604
2017-07-25 2017-07-21 57.848 76,408 -3,224 0.00% 4,420,041
2017-07-19 2017-07-17 57.925 79,632 +645 0.00% 4,612,718
2017-07-14 2017-07-12 57.693 78,987 -3,224 0.00% 4,556,981
2017-07-11 2017-07-07 56.995 82,211 +3,868 0.00% 4,685,608
2017-07-10 2017-07-06 56.917 78,343 +1,935 0.00% 4,459,076
2017-07-07 2017-07-05 57.770 76,408 +645 0.00% 4,414,116
2017-07-06 2017-07-04 57.383 75,763 -6,448 0.00% 4,347,479
2017-07-05 2017-07-03 58.778 82,211 -9,027 0.00% 4,832,232
2017-07-04 2017-06-30 57.925 91,238 -30,306 0.00% 5,285,000
2017-07-03 2017-06-29 61.314 121,544 +20,956 0.00% 7,452,400
2017-06-30 2017-06-28 59.423 100,588 +14,622 0.00% 5,977,238
2017-06-29 2017-06-27 58.950 85,966 +5,076 0.00% 5,067,706
2017-06-08 2017-06-06 55.325 80,890 -6,345 0.00% 4,475,226
2017-06-07 2017-06-05 55.167 87,235 +6,345 0.00% 4,812,512
2017-05-31 2017-05-26 54.694 80,890 -25,378 0.00% 4,424,227
2017-05-29 2017-05-25 55.167 106,268 +19,033 0.00% 5,862,510
2017-05-26 2017-05-24 54.458 87,235 -3,172 0.00% 4,750,637
2017-05-25 2017-05-23 54.221 90,407 -317 0.00% 4,902,003
2017-05-17 2017-05-15 52.803 90,724 -3,807 0.00% 4,790,491
2017-05-09 2017-05-05 51.069 94,531 -6,344 0.00% 4,827,611
2017-05-08 2017-05-04 51.384 100,875 +3,806 0.00% 5,183,394
2017-05-05 2017-05-02 50.754 97,069 +4,442 0.00% 4,926,625
2017-04-12 2017-04-10 49.887 92,627 -3,807 0.00% 4,620,877
2017-04-11 2017-04-07 50.045 96,434 +317 0.00% 4,825,996
2017-04-10 2017-04-06 50.754 96,117 +6,344 0.00% 4,878,307
2017-04-07 2017-04-05 50.596 89,773 -46,948 0.00% 4,542,175
2017-04-06 2017-04-03 51.069 136,721 +50,755 0.00% 6,982,216
2017-04-03 2017-03-30 50.596 85,966 +3,172 0.00% 4,349,555
2017-03-30 2017-03-28 50.517 82,794 +6,345 0.00% 4,182,539
2017-03-27 2017-03-23 50.123 76,449 +6,344 0.00% 3,831,881
2017-03-24 2017-03-22 50.123 70,105 -8,882 0.00% 3,513,898
2017-03-22 2017-03-20 50.675 78,987 -3,807 0.00% 4,002,669
2017-03-21 2017-03-17 50.596 82,794 -6,979 0.00% 4,189,064
2017-03-20 2017-03-16 50.202 89,773 +6,345 0.00% 4,506,799
2017-03-14 2017-03-10 48.626 83,428 +2,538 0.00% 4,056,767
2017-02-23 2017-02-21 49.493 80,890 +3,172 0.00% 4,003,479
2017-02-17 2017-02-15 49.572 77,718 -2,538 0.00% 3,852,612
2017-02-13 2017-02-09 48.862 80,256 +2,538 0.00% 3,921,500
2017-02-10 2017-02-08 49.887 77,718 -1,269 0.00% 3,877,112
2017-02-09 2017-02-07 48.232 78,987 +3,806 0.00% 3,809,694
2017-02-08 2017-02-06 48.862 75,181 +1,904 0.00% 3,673,524
2017-02-02 2017-01-27 49.178 73,277 -9,517 0.00% 3,603,590
2017-01-20 2017-01-18 47.917 82,794 -9,516 0.00% 3,967,213
2017-01-18 2017-01-16 46.262 92,310 -6,345 0.00% 4,270,413
2017-01-17 2017-01-13 46.183 98,655 -1,903 0.00% 4,556,168
2017-01-11 2017-01-09 45.158 100,558 -2,538 0.00% 4,541,029
2016-12-29 2016-12-23 43.819 103,096 +1,904 0.00% 4,517,516
2016-12-28 2016-12-22 43.897 101,192 -635 0.00% 4,442,060
2016-12-09 2016-12-07 46.498 101,827 -3,806 0.00% 4,734,760
2016-12-08 2016-12-06 45.631 105,633 +6,344 0.00% 4,820,158
2016-11-30 2016-11-28 45.474 99,289 -3,172 0.00% 4,515,023
2016-11-29 2016-11-25 45.552 102,461 -3,172 0.00% 4,667,340
2016-11-24 2016-11-22 45.079 105,633 -1,269 0.00% 4,761,883
2016-11-23 2016-11-21 44.134 106,902 -3,172 0.00% 4,717,989
2016-11-21 2016-11-17 44.055 110,074 +3,172 0.00% 4,849,306
2016-11-11 2016-11-09 41.769 106,902 +3,172 0.00% 4,465,239
2016-11-09 2016-11-07 42.558 103,730 -3,807 0.00% 4,414,497
2016-11-08 2016-11-04 42.952 107,537 -1,269 0.00% 4,618,888
2016-11-03 2016-11-01 43.503 108,806 +1,904 0.00% 4,733,419
2016-11-02 2016-10-31 43.661 106,902 -1,904 0.00% 4,667,439
2016-11-01 2016-10-28 43.346 108,806 +3,173 0.00% 4,716,269
2016-10-28 2016-10-26 43.267 105,633 +1,268 0.00% 4,570,408
2016-10-27 2016-10-25 43.976 104,365 -25,377 0.00% 4,589,571
2016-10-26 2016-10-24 44.370 129,742 +22,205 0.00% 5,756,679
2016-10-05 2016-10-03 41.375 107,537 +1,269 0.00% 4,449,388
2016-09-30 2016-09-28 41.297 106,268 -5,393 0.00% 4,388,508
2016-09-29 2016-09-27 41.691 111,661 -9,516 0.00% 4,655,220
2016-09-28 2016-09-26 41.297 121,177 -12,689 0.00% 5,004,199
2016-09-26 2016-09-22 42.952 133,866 -3,172 0.00% 5,749,762
2016-09-23 2016-09-21 42.558 137,038 -19,033 0.00% 5,832,004
2016-09-22 2016-09-20 42.873 156,071 -6,344 0.00% 6,691,202
2016-09-21 2016-09-19 43.582 162,415 -1,269 0.00% 7,078,387
2016-09-20 2016-09-15 47.856 163,684 +17,130 0.00% 7,833,302
2016-09-19 2016-09-14 47.362 146,554 +26,059 0.00% 6,941,096
2016-09-15 2016-09-13 47.115 120,495 +9,409 0.00% 5,677,113
2016-09-14 2016-09-12 47.280 111,086 +15,479 0.00% 5,252,109
2016-09-13 2016-09-09 48.350 95,607 -7,891 0.00% 4,622,642
2016-09-09 2016-09-07 46.703 103,498 +1,214 0.00% 4,833,676
2016-09-07 2016-09-05 46.374 102,284 -7,284 0.00% 4,743,278
2016-09-05 2016-09-01 45.468 109,568 -1,214 0.00% 4,981,789
2016-09-02 2016-08-31 44.726 110,782 +2,428 0.00% 4,954,862
2016-08-16 2016-08-12 43.491 108,354 -911 0.00% 4,712,392
2016-08-01 2016-07-28 42.585 109,265 -1,214 0.00% 4,653,011
2016-07-25 2016-07-21 41.349 110,479 -29,137 0.00% 4,568,209
2016-07-22 2016-07-20 41.184 139,616 +29,137 0.00% 5,749,998
2016-07-19 2016-07-15 39.949 110,479 +6,070 0.00% 4,413,509
2016-07-18 2016-07-14 40.031 104,409 -6,070 0.00% 4,179,619
2016-07-08 2016-07-06 37.725 110,479 +6,070 0.00% 4,167,808
2016-06-28 2016-06-24 37.560 104,409 +6,071 0.00% 3,921,618
2016-06-20 2016-06-16 37.066 98,338 -911 0.00% 3,644,990
2016-06-17 2016-06-15 37.725 99,249 -6,070 0.00% 3,744,158
2016-06-16 2016-06-14 37.890 105,319 +1,821 0.00% 3,990,498
2016-06-14 2016-06-10 39.043 103,498 -911 0.00% 4,040,851
2016-06-08 2016-06-06 40.996 104,409 +2,876 0.00% 4,280,323
2016-06-07 2016-06-03 40.742 101,533 -590 0.00% 4,136,620
2016-05-27 2016-05-25 39.471 102,123 -7,674 0.00% 4,030,907
2016-05-26 2016-05-24 39.048 109,797 +5,903 0.00% 4,287,308
2016-05-25 2016-05-23 38.793 103,894 +1,771 0.00% 4,030,410
2016-05-23 2016-05-19 37.608 102,123 +5,903 0.00% 3,840,607
2016-05-20 2016-05-18 37.015 96,220 +6,494 0.00% 3,561,558
2016-05-17 2016-05-13 36.676 89,726 +5,903 0.00% 3,290,785
2016-04-15 2016-04-13 40.488 83,823 -296 0.00% 3,393,785
2016-03-09 2016-03-07 36.252 84,119 -17,709 0.00% 3,049,518
2016-03-08 2016-03-04 35.998 101,828 +15,939 0.00% 3,665,637
2016-02-16 2016-02-12 32.153 85,889 +1,770 0.00% 2,761,576
2016-02-11 2016-02-04 33.000 84,119 +2,362 0.00% 2,775,916
2016-01-26 2016-01-22 34.135 81,757 +295 0.00% 2,790,765
2016-01-11 2016-01-07 37.862 81,462 +590 0.00% 3,084,295
2015-12-29 2015-12-24 40.657 80,872 -44,863 0.00% 3,288,007
2015-12-17 2015-12-15 38.793 125,735 +5,903 0.00% 4,877,698
2015-12-14 2015-12-10 39.810 119,832 +885 0.00% 4,770,501
2015-12-03 2015-12-01 41.080 118,947 +1,771 0.00% 4,886,394
2015-11-24 2015-11-20 41.504 117,176 +1,771 0.00% 4,863,266
2015-11-13 2015-11-11 42.012 115,405 -1,771 0.00% 4,848,413
2015-10-29 2015-10-27 43.706 117,176 -2,951 0.00% 5,121,317
2015-10-13 2015-10-09 43.283 120,127 -590 0.00% 5,199,419
2015-10-05 2015-09-30 38.539 120,717 -1,771 0.00% 4,652,358
2015-09-21 2015-09-17 40.911 122,488 -591 0.00% 5,011,110
2015-09-18 2015-09-16 43.464 123,079 +591 0.00% 5,349,519
2015-09-17 2015-09-15 42.252 122,488 +2,659 0.00% 5,175,358
2015-09-15 2015-09-11 42.079 119,829 +1,733 0.00% 5,042,260
2015-09-10 2015-09-08 41.992 118,096 +1,732 0.00% 4,959,113
2015-09-04 2015-09-01 42.858 116,364 +5,198 0.00% 4,987,133
2015-08-31 2015-08-27 46.148 111,166 +577 0.00% 5,130,105
2015-08-25 2015-08-21 46.754 110,589 +1,155 0.00% 5,170,503
2015-08-24 2015-08-20 47.707 109,434 +2,310 0.00% 5,220,726
2015-08-21 2015-08-19 49.092 107,124 +2,887 0.00% 5,258,924
2015-08-14 2015-08-12 50.304 104,237 +8,663 0.00% 5,243,546
2015-07-17 2015-07-15 54.200 95,574 -1,155 0.00% 5,180,136
2015-07-16 2015-07-14 52.988 96,729 +2,310 0.00% 5,125,488
2015-07-10 2015-07-08 48.572 94,419 -5,775 0.00% 4,586,161
2015-06-25 2015-06-23 57.577 100,194 -1,733 0.00% 5,768,866
2015-06-24 2015-06-22 55.845 101,927 +1,155 0.00% 5,692,146
2015-06-22 2015-06-18 55.586 100,772 -5,197 0.00% 5,601,469
2015-06-18 2015-06-16 56.325 105,969 +1,881 0.00% 5,968,750
2015-06-01 2015-05-28 56.590 104,088 +2,269 0.00% 5,890,326
2015-05-29 2015-05-27 58.088 101,819 +2,836 0.00% 5,914,498
2015-05-26 2015-05-21 54.034 98,983 +851 0.00% 5,348,411
2015-04-27 2015-04-23 54.474 98,132 -1,135 0.00% 5,345,678
2015-04-17 2015-04-15 52.535 99,267 +2,836 0.00% 5,215,006
2015-04-15 2015-04-13 52.976 96,431 -2,836 0.00% 5,108,517
2015-04-14 2015-04-10 51.037 99,267 -567 0.00% 5,066,256
2015-04-13 2015-04-09 50.155 99,834 -1,702 0.00% 5,007,194
2015-04-01 2015-03-30 49.626 101,536 -2,269 0.00% 5,038,858
2015-03-31 2015-03-27 49.714 103,805 -7,941 0.00% 5,160,610
2015-03-30 2015-03-26 49.009 111,746 +10,210 0.00% 5,476,593
2015-02-16 2015-02-12 47.775 101,536 +1,135 0.00% 4,850,908
2015-02-12 2015-02-10 48.657 100,401 -5,673 0.00% 4,885,182
2015-02-05 2015-02-03 47.952 106,074 +5,673 0.00% 5,086,412
2015-02-03 2015-01-30 48.040 100,401 -1,135 0.00% 4,823,233
2015-01-19 2015-01-15 46.894 101,536 -5,672 0.00% 4,761,407
2015-01-15 2015-01-13 46.100 107,208 +5,672 0.00% 4,942,339
2014-12-29 2014-12-22 45.043 101,536 -5,672 0.00% 4,573,457
2014-12-23 2014-12-19 43.985 107,208 +1,134 0.00% 4,715,540
2014-12-05 2014-12-03 48.569 106,074 -56,724 0.00% 5,151,862
2014-12-04 2014-12-02 48.128 162,798 +56,724 0.00% 7,835,115
2014-12-01 2014-11-27 48.745 106,074 -567 0.00% 5,170,562
2014-11-27 2014-11-25 48.480 106,641 +567 0.00% 5,170,000
2014-11-17 2014-11-13 48.392 106,074 -62,396 0.00% 5,133,162
2014-11-14 2014-11-12 48.216 168,470 +61,262 0.00% 8,122,946
2014-11-13 2014-11-11 46.453 107,208 -851 0.00% 4,980,139
2014-09-11 2014-09-08 47.610 108,059 +2,226 0.00% 5,144,727
2014-08-29 2014-08-27 46.980 105,833 -4,444 0.00% 4,972,071
2014-08-28 2014-08-26 46.980 110,277 -5,555 0.00% 5,180,852
2014-08-25 2014-08-21 46.890 115,832 -27,778 0.00% 5,431,403
2014-08-22 2014-08-20 46.800 143,610 +27,222 0.00% 6,720,998
2014-08-21 2014-08-19 45.450 116,388 -2,778 0.00% 5,289,874
2014-08-13 2014-08-11 44.280 119,166 -16,666 0.00% 5,276,710
2014-08-11 2014-08-07 44.190 135,832 +21,944 0.00% 6,002,461
2014-08-01 2014-07-30 43.920 113,888 -20,278 0.00% 5,001,998
2014-07-31 2014-07-29 43.650 134,166 -40,277 0.00% 5,856,390
2014-07-30 2014-07-28 43.650 174,443 -2,778 0.00% 7,614,494
2014-07-10 2014-07-08 42.300 177,221 -4,444 0.00% 7,496,504
2014-07-08 2014-07-04 42.030 181,665 -5,556 0.00% 7,635,437
2014-07-02 2014-06-27 40.680 187,221 +2,778 0.00% 7,616,207
2014-06-30 2014-06-26 40.770 184,443 +5,555 0.00% 7,519,797
2014-06-17 2014-06-13 41.580 178,888 -5,555 0.00% 7,438,218
2014-06-13 2014-06-11 43.615 184,443 +3,657 0.00% 8,044,515
2014-06-06 2014-06-04 43.340 180,786 -2,722 0.00% 7,835,214
2014-06-03 2014-05-29 42.605 183,508 -10,891 0.00% 7,818,385
2014-05-30 2014-05-28 42.605 194,399 +9,802 0.00% 8,282,398
2014-05-26 2014-05-22 41.595 184,597 -5,446 0.00% 7,678,333
2014-05-21 2014-05-19 41.228 190,043 +1,089 0.00% 7,835,060
2014-05-20 2014-05-16 41.320 188,954 +1,089 0.00% 7,807,512
2014-05-16 2014-05-14 41.136 187,865 +1,089 0.00% 7,728,015
2014-05-13 2014-05-09 40.769 186,776 +5,446 0.00% 7,614,618
2014-05-07 2014-05-02 41.779 181,330 -1,089 0.00% 7,575,741
2014-05-02 2014-04-29 41.687 182,419 -1,634 0.00% 7,604,488
2014-04-22 2014-04-16 41.503 184,053 +2,178 0.00% 7,638,805
2014-04-15 2014-04-11 42.789 181,875 -2,722 0.00% 7,782,211
2014-04-14 2014-04-10 42.697 184,597 -1,634 0.00% 7,881,732
2014-04-10 2014-04-08 42.054 186,231 +1,634 0.00% 7,831,799
2014-04-09 2014-04-07 41.871 184,597 -2,179 0.00% 7,729,183
2014-04-08 2014-04-04 41.871 186,776 -3,267 0.00% 7,820,419
2014-04-07 2014-04-03 41.779 190,043 -6,534 0.00% 7,939,760
2014-04-04 2014-04-02 41.044 196,577 -1,089 0.00% 8,068,342
2014-04-02 2014-03-31 40.585 197,666 +1,089 0.00% 8,022,289
2014-04-01 2014-03-28 39.851 196,577 +12,524 0.00% 7,833,692
2014-03-31 2014-03-27 40.310 184,053 +2,178 0.00% 7,419,105
2014-03-28 2014-03-26 42.972 181,875 -2,178 0.00% 7,815,611
2014-03-27 2014-03-25 42.605 184,053 -5,445 0.00% 7,841,605
2014-03-24 2014-03-20 41.687 189,498 +4,901 0.00% 7,899,590
2014-03-21 2014-03-19 42.238 184,597 +1,089 0.00% 7,796,982
2014-03-14 2014-03-12 42.330 183,508 +1,089 0.00% 7,767,835
2014-03-13 2014-03-11 42.881 182,419 +1,089 0.00% 7,822,238
2014-03-10 2014-03-06 43.707 181,330 -1,089 0.00% 7,925,391
2014-03-07 2014-03-05 43.156 182,419 -2,178 0.00% 7,872,488
2014-03-06 2014-03-04 43.156 184,597 -2,179 0.00% 7,966,482
2014-03-05 2014-03-03 42.697 186,776 -3,267 0.00% 7,974,769
2014-03-03 2014-02-27 43.982 190,043 -1,089 0.00% 8,358,560
2014-02-28 2014-02-26 43.432 191,132 +3,267 0.00% 8,301,157
2014-02-26 2014-02-24 43.891 187,865 +1,089 0.00% 8,245,516
2014-02-24 2014-02-20 44.350 186,776 -28,860 0.00% 8,283,470
2014-02-21 2014-02-19 44.809 215,636 -1,089 0.00% 9,662,404
2014-02-19 2014-02-17 44.166 216,725 -1,089 0.00% 9,571,900
2014-02-18 2014-02-14 43.707 217,814 -1,634 0.00% 9,519,997
2014-02-13 2014-02-11 43.248 219,448 -1,089 0.00% 9,490,664
2014-02-11 2014-02-07 42.422 220,537 +1,089 0.00% 9,355,511
2014-02-07 2014-02-05 42.513 219,448 +2,723 0.00% 9,329,464
2014-02-06 2014-02-04 42.422 216,725 +1,634 0.00% 9,193,800
2014-01-29 2014-01-27 43.799 215,091 +1,089 0.00% 9,420,733
2014-01-28 2014-01-24 44.258 214,002 +116,530 0.00% 9,471,286
2014-01-23 2014-01-21 45.635 97,472 -2,178 0.00% 4,448,159
2014-01-16 2014-01-14 44.533 99,650 +1,089 0.00% 4,437,753
2014-01-13 2014-01-09 44.350 98,561 +1,089 0.00% 4,371,156
2014-01-07 2014-01-03 44.809 97,472 +1,089 0.00% 4,367,609
2013-12-30 2013-12-24 45.635 96,383 +1,634 0.00% 4,398,463
2013-12-20 2013-12-18 44.993 94,749 +2,178 0.00% 4,262,995
2013-12-16 2013-12-12 45.268 92,571 +3,267 0.00% 4,190,501
2013-12-11 2013-12-09 47.104 89,304 -3,267 0.00% 4,206,611
2013-10-29 2013-10-25 45.452 92,571 +2,178 0.00% 4,207,501
2013-10-28 2013-10-24 45.635 90,393 -2,723 0.00% 4,125,108
2013-10-21 2013-10-17 45.911 93,116 -816 0.00% 4,275,022
2013-10-09 2013-10-07 45.360 93,932 +544 0.00% 4,260,736
2013-09-19 2013-09-17 45.727 93,388 +545 0.00% 4,270,360
2013-09-13 2013-09-11 48.035 92,843 +817 0.00% 4,459,732
2013-09-12 2013-09-10 47.566 92,026 +1,959 0.00% 4,377,318
2013-09-11 2013-09-09 47.378 90,067 -1,866 0.00% 4,267,237
2013-09-10 2013-09-06 47.941 91,933 +1,066 0.00% 4,407,395
2013-09-09 2013-09-05 47.566 90,867 +533 0.00% 4,322,189
2013-09-06 2013-09-04 47.097 90,334 -1,599 0.00% 4,254,462
2013-09-03 2013-08-30 45.877 91,933 +1,599 0.00% 4,217,644
2013-08-27 2013-08-23 45.877 90,334 +1,066 0.00% 4,144,286
2013-08-22 2013-08-20 46.065 89,268 +5,862 0.00% 4,112,131
2013-08-21 2013-08-19 46.628 83,406 +533 0.00% 3,889,048
2013-08-20 2013-08-16 46.816 82,873 +1,599 0.00% 3,879,746
2013-07-26 2013-07-24 46.065 81,274 -799 0.00% 3,743,887
2013-07-25 2013-07-23 45.408 82,073 -800 0.00% 3,726,793
2013-07-22 2013-07-18 45.314 82,873 +1,333 0.00% 3,755,345
2013-07-17 2013-07-15 45.690 81,540 -1,066 0.00% 3,725,541
2013-07-16 2013-07-12 45.596 82,606 +266 0.00% 3,766,496
2013-07-15 2013-07-11 45.596 82,340 -1,598 0.00% 3,754,367
2013-07-10 2013-07-08 43.907 83,938 -10,659 0.00% 3,685,480
2013-07-09 2013-07-05 44.752 94,597 +10,659 0.00% 4,233,362
2013-07-08 2013-07-04 44.189 83,938 +1,598 0.00% 3,709,105
2013-07-05 2013-07-03 43.720 82,340 -266 0.00% 3,599,867
2013-06-28 2013-06-26 44.095 82,606 +1,865 0.00% 3,642,496
2013-06-27 2013-06-25 43.344 80,741 +3,198 0.00% 3,499,659
2013-06-25 2013-06-21 44.939 77,543 +2,132 0.00% 3,484,719
2013-06-17 2013-06-13 45.502 75,411 +2,664 0.00% 3,431,358
2013-05-30 2013-05-28 53.233 72,747 +1,847 0.00% 3,872,546
2013-05-16 2013-05-14 53.233 70,900 -4,155 0.00% 3,774,225
2013-05-13 2013-05-09 53.137 75,055 -2,597 0.00% 3,988,183
2013-05-10 2013-05-08 53.426 77,652 -520 0.00% 4,148,604
2013-05-08 2013-05-06 51.885 78,172 -1,558 0.00% 4,055,985
2013-04-30 2013-04-26 50.827 79,730 -1,039 0.00% 4,052,398
2013-04-15 2013-04-11 49.286 80,769 -2,597 0.00% 3,980,806
2013-04-10 2013-04-08 48.420 83,366 +2,597 0.00% 4,036,578
2013-04-09 2013-04-05 48.901 80,769 +2,597 0.00% 3,949,706
2013-04-02 2013-03-27 49.960 78,172 +1,558 0.00% 3,905,485
2013-03-22 2013-03-20 51.019 76,614 +1,039 0.00% 3,908,772
2013-03-18 2013-03-14 51.982 75,575 -1,039 0.00% 3,928,514
2013-03-14 2013-03-12 51.308 76,614 -1,558 0.00% 3,930,898
2013-02-14 2013-02-07 51.212 78,172 -1,039 0.00% 4,003,310
2013-02-05 2013-02-01 51.693 79,211 -9,349 0.00% 4,094,644
2013-01-28 2013-01-24 51.019 88,560 -131,412 0.00% 4,518,246
2013-01-25 2013-01-23 51.308 219,972 +129,854 0.00% 11,286,284
2013-01-23 2013-01-21 50.056 90,118 -520 0.00% 4,510,984
2013-01-17 2013-01-15 49.864 90,638 -207,246 0.00% 4,519,563
2013-01-16 2013-01-14 49.575 297,884 +206,467 0.01% 14,767,629
2013-01-14 2013-01-10 48.035 91,417 -260 0.00% 4,391,207
2013-01-07 2013-01-03 47.746 91,677 -25,970 0.00% 4,377,221
2013-01-04 2013-01-02 47.265 117,647 +25,970 0.00% 5,560,563
2012-12-27 2012-12-20 46.591 91,677 +780 0.00% 4,271,320
2012-12-19 2012-12-17 46.880 90,897 -2,078 0.00% 4,261,229
2012-12-18 2012-12-14 46.880 92,975 -1,039 0.00% 4,358,645
2012-12-17 2012-12-13 46.206 94,014 -25,971 0.00% 4,344,003
2012-12-14 2012-12-12 45.917 119,985 +28,049 0.00% 5,509,367
2012-12-12 2012-12-10 45.917 91,936 -2,597 0.00% 4,221,437
2012-12-11 2012-12-07 46.206 94,533 +3,636 0.00% 4,367,984
2012-12-10 2012-12-06 46.687 90,897 +2,597 0.00% 4,243,729
2012-11-28 2012-11-26 46.591 88,300 -1,039 0.00% 4,113,983
2012-11-27 2012-11-23 46.398 89,339 -7,791 0.00% 4,145,191
2012-11-20 2012-11-16 45.051 97,130 +8,830 0.00% 4,375,781
2012-11-15 2012-11-13 45.340 88,300 +3,116 0.00% 4,003,483
2012-11-13 2012-11-09 45.532 85,184 -1,039 0.00% 3,878,605
2012-11-08 2012-11-06 46.302 86,223 +1,299 0.00% 3,992,313
2012-11-01 2012-10-30 45.340 84,924 +1,039 0.00% 3,850,417
2012-10-31 2012-10-29 45.147 83,885 -520 0.00% 3,787,159
2012-10-30 2012-10-26 46.013 84,405 -1,558 0.00% 3,883,761
2012-10-29 2012-10-25 47.072 85,963 +1,039 0.00% 4,046,474
2012-10-26 2012-10-24 46.880 84,924 +1,039 0.00% 3,981,216
2012-10-25 2012-10-22 46.206 83,885 +1,558 0.00% 3,875,984
2012-10-17 2012-10-15 46.398 82,327 +519 0.00% 3,819,845
2012-10-10 2012-10-08 47.650 81,808 +2,857 0.00% 3,898,139
2012-10-04 2012-09-28 47.457 78,951 -519 0.00% 3,746,804
2012-09-24 2012-09-20 46.495 79,470 -5,194 0.00% 3,694,934
2012-09-21 2012-09-19 46.880 84,664 -51,942 0.00% 3,969,028
2012-09-20 2012-09-18 46.495 136,606 -1,818 0.00% 6,351,456
2012-09-18 2012-09-14 46.206 138,424 -2,597 0.00% 6,396,008
2012-09-12 2012-09-10 46.110 141,021 -779 0.00% 6,502,430
2012-09-11 2012-09-07 45.628 141,800 -260 0.00% 6,470,099
2012-09-10 2012-09-06 45.051 142,060 +1,818 0.00% 6,399,913
2012-09-06 2012-09-04 48.342 140,242 +2,618 0.00% 6,779,631
2012-08-31 2012-08-29 48.736 137,624 -507 0.00% 6,707,271
2012-08-30 2012-08-28 48.539 138,131 -35,549 0.00% 6,704,781
2012-08-29 2012-08-27 48.047 173,680 -7,364 0.00% 8,344,804
2012-08-28 2012-08-24 48.441 181,044 +5,333 0.00% 8,769,922
2012-08-27 2012-08-23 49.032 175,711 +2,031 0.00% 8,615,387
2012-08-22 2012-08-20 48.539 173,680 +10,157 0.00% 8,430,304
2012-08-17 2012-08-15 47.456 163,523 +76,175 0.00% 7,760,190
2012-08-16 2012-08-14 48.835 87,348 -3,555 0.00% 4,265,610
2012-08-15 2012-08-13 47.850 90,903 -254 0.00% 4,349,717
2012-08-14 2012-08-10 47.949 91,157 -507 0.00% 4,370,846
2012-08-10 2012-08-08 47.653 91,664 -52,815 0.00% 4,368,081
2012-08-09 2012-08-07 47.259 144,479 -1,270 0.00% 6,827,983
2012-08-08 2012-08-06 47.161 145,749 +50,784 0.00% 6,873,653
2012-08-07 2012-08-03 46.767 94,965 +761 0.00% 4,441,234
2012-08-06 2012-08-02 47.161 94,204 +1,524 0.00% 4,442,745
2012-08-02 2012-07-31 46.964 92,680 -2,031 0.00% 4,352,621
2012-07-31 2012-07-27 46.373 94,711 -3,047 0.00% 4,392,056
2012-07-27 2012-07-25 45.782 97,758 +507 0.00% 4,475,605
2012-07-25 2012-07-23 46.176 97,251 -2,539 0.00% 4,490,693
2012-07-24 2012-07-20 46.866 99,790 -1,777 0.00% 4,676,710
2012-07-23 2012-07-19 46.669 101,567 -4,317 0.00% 4,739,990
2012-07-20 2012-07-18 45.881 105,884 -6,094 0.00% 4,858,059
2012-07-19 2012-07-17 46.176 111,978 +3,047 0.00% 5,170,732
2012-07-18 2012-07-16 44.798 108,931 -762 0.00% 4,879,883
2012-07-16 2012-07-12 44.995 109,693 -507 0.00% 4,935,619
2012-07-11 2012-07-09 45.586 110,200 -1,016 0.00% 5,023,531
2012-07-10 2012-07-06 46.373 111,216 -1,016 0.00% 5,157,446
2012-07-09 2012-07-05 46.472 112,232 +1,016 0.00% 5,215,611
2012-07-06 2012-07-04 46.176 111,216 +1,016 0.00% 5,135,546
2012-07-05 2012-07-03 46.275 110,200 -1,016 0.00% 5,099,481
2012-07-04 2012-06-29 46.472 111,216 +1,523 0.00% 5,168,396
2012-07-03 2012-06-28 45.782 109,693 +2,794 0.00% 5,022,019
2012-06-29 2012-06-27 46.767 106,899 +1,015 0.00% 4,999,352
2012-06-28 2012-06-26 46.669 105,884 -1,015 0.00% 4,941,459
2012-06-27 2012-06-25 46.373 106,899 -1,016 0.00% 4,957,253
2012-06-26 2012-06-22 45.979 107,915 +1,523 0.00% 4,961,868
2012-06-25 2012-06-21 45.979 106,392 +1,016 0.00% 4,891,841
2012-06-21 2012-06-19 46.570 105,376 +4,317 0.00% 4,907,376
2012-06-20 2012-06-18 46.176 101,059 -2,540 0.00% 4,666,533
2012-06-19 2012-06-15 45.881 103,599 -507 0.00% 4,753,221
2012-06-15 2012-06-13 44.010 104,106 -1,016 0.00% 4,581,733
2012-06-14 2012-06-12 43.321 105,122 -2,031 0.00% 4,553,997
2012-06-13 2012-06-11 43.223 107,153 -2,540 0.00% 4,631,433
2012-06-12 2012-06-08 42.632 109,693 +1,016 0.00% 4,676,418
2012-06-01 2012-05-30 45.531 108,677 -1,016 0.00% 4,948,146
2012-05-31 2012-05-29 45.834 109,693 +3,705 0.00% 5,027,627
2012-05-23 2012-05-21 44.218 105,988 +2,477 0.00% 4,686,613
2012-05-21 2012-05-17 44.622 103,511 +495 0.00% 4,618,884
2012-05-18 2012-05-16 45.329 103,016 +1,981 0.00% 4,669,596
2012-05-17 2012-05-15 46.843 101,035 +991 0.00% 4,732,800
2012-05-15 2012-05-11 46.944 100,044 +990 0.00% 4,696,478
2012-05-14 2012-05-10 47.853 99,054 +991 0.00% 4,740,004
2012-05-07 2012-05-03 48.862 98,063 -4,953 0.00% 4,791,581
2012-05-03 2012-04-30 48.559 103,016 +4,953 0.00% 5,002,396
2012-04-30 2012-04-26 47.449 98,063 -991 0.00% 4,652,982
2012-04-26 2012-04-24 46.641 99,054 -990 0.00% 4,620,004
2012-04-25 2012-04-23 46.136 100,044 +990 0.00% 4,615,679
2012-04-24 2012-04-20 46.237 99,054 +991 0.00% 4,580,003
2012-04-23 2012-04-19 46.439 98,063 -1,981 0.00% 4,553,982
2012-04-18 2012-04-16 46.136 100,044 +1,981 0.00% 4,615,679
2012-04-13 2012-04-11 43.815 98,063 -1,486 0.00% 4,296,583
2012-04-12 2012-04-10 43.411 99,549 +990 0.00% 4,321,492
2012-03-29 2012-03-27 44.117 98,559 -34,669 0.00% 4,348,165
2012-03-21 2012-03-19 44.016 133,228 +36,155 0.00% 5,864,221
2012-03-16 2012-03-14 43.209 97,073 -495 0.00% 4,194,407
2012-03-08 2012-03-06 42.805 97,568 +990 0.00% 4,176,395
2012-03-05 2012-03-01 44.016 96,578 -990 0.00% 4,251,019
2012-03-01 2012-02-28 43.714 97,568 +990 0.00% 4,265,045
2012-02-28 2012-02-24 43.915 96,578 +1,486 0.00% 4,241,269
2012-02-24 2012-02-22 44.319 95,092 -495 0.00% 4,214,410
2012-02-21 2012-02-17 44.117 95,587 -1,486 0.00% 4,217,048
2012-02-14 2012-02-10 43.613 97,073 -1,486 0.00% 4,233,607
2012-02-13 2012-02-09 43.815 98,559 +2,477 0.00% 4,318,315
2012-02-10 2012-02-08 43.411 96,082 -496 0.00% 4,170,987
2012-02-08 2012-02-06 41.795 96,578 -495 0.00% 4,036,518
2012-02-01 2012-01-30 41.089 97,073 -247 0.00% 3,988,606
2012-01-31 2012-01-27 41.896 97,320 -496 0.00% 4,077,355
2012-01-30 2012-01-26 41.997 97,816 -495 0.00% 4,108,010
2012-01-26 2012-01-19 40.887 98,311 +495 0.00% 4,019,624
2012-01-19 2012-01-17 40.887 97,816 -495 0.00% 3,999,385
2012-01-16 2012-01-12 39.332 98,311 -991 0.00% 3,866,779
2012-01-13 2012-01-11 38.646 99,302 -1,981 0.00% 3,837,587
2012-01-12 2012-01-10 38.000 101,283 -1,485 0.00% 3,848,704
2012-01-09 2012-01-05 37.353 102,768 -991 0.00% 3,838,733
2012-01-05 2012-01-03 37.798 103,759 -991 0.00% 3,921,841
2012-01-04 2011-12-30 37.151 104,750 -990 0.00% 3,891,618
2011-12-28 2011-12-22 37.192 105,740 +990 0.00% 3,932,668
2011-12-22 2011-12-20 36.950 104,750 +991 0.00% 3,870,468
2011-12-16 2011-12-14 36.102 103,759 +1,981 0.00% 3,745,861
2011-12-14 2011-12-12 36.344 101,778 -990 0.00% 3,699,003
2011-12-13 2011-12-09 36.102 102,768 +1,981 0.00% 3,710,084
2011-12-05 2011-12-01 36.788 100,787 -5,448 0.00% 3,707,756
2011-12-01 2011-11-29 34.648 106,235 -991 0.00% 3,680,808
2011-11-30 2011-11-28 34.123 107,226 -3,467 0.00% 3,658,854
2011-11-29 2011-11-25 33.598 110,693 -990 0.00% 3,719,048
2011-11-28 2011-11-24 33.517 111,683 +990 0.00% 3,743,290
2011-11-24 2011-11-22 33.881 110,693 +991 0.00% 3,750,338
2011-11-23 2011-11-21 33.315 109,702 +2,971 0.00% 3,654,743
2011-11-22 2011-11-18 33.638 106,731 +1,981 0.00% 3,590,243
2011-11-16 2011-11-14 35.698 104,750 +496 0.00% 3,739,337
2011-11-15 2011-11-11 35.778 104,254 -2,477 0.00% 3,730,051
2011-11-14 2011-11-10 35.173 106,731 -3,466 0.00% 3,754,024
2011-11-10 2011-11-08 36.707 110,197 +1,981 0.00% 4,045,032
2011-11-09 2011-11-07 36.788 108,216 -1,981 0.00% 3,981,055
2011-11-03 2011-11-01 36.950 110,197 -1,982 0.00% 4,071,732
2011-11-02 2011-10-31 37.919 112,179 -990 0.00% 4,253,686
2011-11-01 2011-10-28 38.686 113,169 -6,686 0.00% 4,378,056
2011-10-31 2011-10-27 38.201 119,855 +3,219 0.00% 4,578,631
2011-10-28 2011-10-26 37.151 116,636 +991 0.00% 4,333,200
2011-10-25 2011-10-21 35.859 115,645 -4,953 0.00% 4,146,944
2011-10-20 2011-10-18 36.263 120,598 +495 0.00% 4,373,254
2011-10-17 2011-10-13 37.555 120,103 +495 0.00% 4,510,504
2011-10-14 2011-10-12 36.425 119,608 -495 0.00% 4,356,674
2011-10-13 2011-10-11 35.617 120,103 -2,724 0.00% 4,277,704
2011-10-11 2011-10-07 33.840 122,827 +991 0.00% 4,156,485
2011-10-07 2011-10-04 29.317 121,836 -1,486 0.00% 3,571,910
2011-10-06 2011-10-03 31.619 123,322 -248 0.00% 3,899,336
2011-10-04 2011-09-30 33.719 123,570 +2,229 0.00% 4,166,658
2011-10-03 2011-09-28 35.496 121,341 +495 0.00% 4,307,098
2011-09-30 2011-09-27 37.353 120,846 +495 0.00% 4,514,008
2011-09-27 2011-09-23 37.555 120,351 +1,982 0.00% 4,519,818
2011-09-26 2011-09-22 38.524 118,369 +990 0.00% 4,560,103
2011-09-22 2011-09-20 40.382 117,379 +1,981 0.00% 4,740,004
2011-09-21 2011-09-19 40.059 115,398 -990 0.00% 4,622,727
2011-09-20 2011-09-16 41.291 116,388 +1,981 0.00% 4,805,735
2011-09-14 2011-09-09 41.392 114,407 -5,944 0.00% 4,735,488
2011-09-09 2011-09-07 44.217 120,351 +4,953 0.00% 5,321,539
2011-09-08 2011-09-06 43.072 115,398 +4,383 0.00% 4,970,467
2011-09-06 2011-09-02 44.217 111,015 +961 0.00% 4,908,730
2011-09-02 2011-08-31 44.425 110,054 +480 0.00% 4,889,138
2011-09-01 2011-08-30 43.489 109,574 +961 0.00% 4,765,214
2011-08-30 2011-08-26 43.072 108,613 +2,403 0.00% 4,678,221
2011-08-29 2011-08-25 42.968 106,210 -1,201 0.00% 4,563,668
2011-08-26 2011-08-24 40.617 107,411 -9,612 0.00% 4,362,718
2011-08-25 2011-08-23 42.032 117,023 +8,651 0.00% 4,918,710
2011-08-24 2011-08-22 41.325 108,372 +1,442 0.00% 4,478,421
2011-08-23 2011-08-19 40.617 106,930 -962 0.00% 4,343,181
2011-08-22 2011-08-18 42.032 107,892 -961 0.00% 4,534,915
2011-08-19 2011-08-17 42.448 108,853 -4,806 0.00% 4,620,608
2011-08-18 2011-08-16 40.659 113,659 +2,884 0.00% 4,621,223
2011-08-17 2011-08-15 40.159 110,775 +4,325 0.00% 4,448,644
2011-08-16 2011-08-12 38.203 106,450 +481 0.00% 4,066,745
2011-08-15 2011-08-11 38.994 105,969 +1,922 0.00% 4,132,159
2011-08-10 2011-08-08 43.280 104,047 +2,884 0.00% 4,503,203
2011-08-09 2011-08-05 45.361 101,163 +961 0.00% 4,588,881
2011-08-08 2011-08-04 46.506 100,202 +961 0.00% 4,659,963
2011-07-28 2011-07-26 48.691 99,241 -240 0.00% 4,832,096
2011-07-26 2011-07-22 48.586 99,481 -4,806 0.00% 4,833,432
2011-07-18 2011-07-14 47.234 104,287 -481 0.00% 4,925,889
2011-07-15 2011-07-13 47.130 104,768 +481 0.00% 4,937,708
2011-07-07 2011-07-05 47.962 104,287 -9,612 0.00% 5,001,839
2011-07-06 2011-07-04 47.858 113,899 +9,612 0.00% 5,451,002
2011-06-29 2011-06-27 46.090 104,287 +961 0.00% 4,806,539
2011-06-14 2011-06-10 47.442 103,326 +240 0.00% 4,901,997
2011-06-13 2011-06-09 47.754 103,086 +961 0.00% 4,922,786
2011-06-09 2011-06-07 48.586 102,125 +1,442 0.00% 4,961,895
2011-06-02 2011-05-31 49.939 100,683 -4,806 0.00% 5,028,008
2011-06-01 2011-05-30 49.107 105,489 -1,922 0.00% 5,180,215
2011-05-23 2011-05-19 50.771 107,411 -2,403 0.00% 5,453,398
2011-05-20 2011-05-18 50.355 109,814 -481 0.00% 5,529,701
2011-05-18 2011-05-16 51.982 110,295 +1,631 0.00% 5,733,407
2011-05-13 2011-05-11 51.450 108,664 +4,694 0.00% 5,590,748
2011-05-11 2011-05-06 51.024 103,970 +1,878 0.00% 5,304,943
2011-05-09 2011-05-05 51.450 102,092 +1,877 0.00% 5,252,620
2011-05-05 2011-05-03 51.663 100,215 -469 0.00% 5,177,399
2011-05-04 2011-04-29 51.982 100,684 -469 0.00% 5,233,803
2011-04-27 2011-04-21 51.876 101,153 -939 0.00% 5,247,408
2011-04-19 2011-04-15 52.941 102,092 +4,694 0.00% 5,404,870
2011-04-14 2011-04-12 52.622 97,398 +469 0.00% 5,125,239
2011-04-07 2011-04-04 54.113 96,929 -1,408 0.00% 5,245,110
2011-04-06 2011-04-01 53.367 98,337 -2,347 0.00% 5,247,976
2011-04-04 2011-03-31 54.006 100,684 -7,041 0.00% 5,437,579
2011-03-30 2011-03-28 52.941 107,725 -2,347 0.00% 5,703,087
2011-03-29 2011-03-25 51.982 110,072 +2,347 0.00% 5,721,815
2011-03-23 2011-03-21 50.491 107,725 -36,377 0.00% 5,439,162
2011-03-22 2011-03-18 50.065 144,102 +38,255 0.00% 7,214,479
2011-03-17 2011-03-15 51.876 105,847 +9,388 0.00% 5,490,914
2011-03-16 2011-03-14 52.728 96,459 -9,388 0.00% 5,086,102
2011-03-14 2011-03-10 52.941 105,847 +9,388 0.00% 5,603,664
2011-03-11 2011-03-09 54.219 96,459 -10,327 0.00% 5,229,952
2011-03-08 2011-03-04 53.048 106,786 +469 0.00% 5,664,751
2011-03-07 2011-03-03 52.622 106,317 +7,511 0.00% 5,594,571
2011-03-04 2011-03-02 52.728 98,806 -23,470 0.00% 5,209,855
2011-03-03 2011-03-01 52.835 122,276 +18,776 0.00% 6,460,409
2011-02-28 2011-02-24 49.746 103,500 -9,388 0.00% 5,148,662
2011-02-22 2011-02-18 51.556 112,888 -469 0.00% 5,820,098
2011-02-16 2011-02-14 50.598 113,357 -2,817 0.00% 5,735,603
2011-02-15 2011-02-11 50.172 116,174 -4,224 0.00% 5,828,637
2011-02-14 2011-02-10 48.893 120,398 +3,285 0.00% 5,886,662
2011-02-11 2011-02-09 51.024 117,113 +1,878 0.00% 5,975,548
2011-02-10 2011-02-08 51.769 115,235 +4,225 0.00% 5,965,650
2011-02-09 2011-02-07 52.728 111,010 +469 0.00% 5,853,349
2011-02-08 2011-02-02 54.326 110,541 +2,816 0.00% 6,005,244
2011-02-07 2011-01-31 53.580 107,725 -14,081 0.00% 5,771,937
2011-02-01 2011-01-28 53.687 121,806 +21,591 0.00% 6,539,377
2011-01-28 2011-01-26 55.072 100,215 +939 0.00% 5,519,000
2011-01-26 2011-01-24 56.669 99,276 +1,408 0.00% 5,625,913
2011-01-25 2011-01-21 57.522 97,868 +5,633 0.00% 5,629,523
2011-01-21 2011-01-19 59.013 92,235 -2,347 0.00% 5,443,054
2011-01-20 2011-01-18 58.480 94,582 +5,633 0.00% 5,531,182
2011-01-19 2011-01-17 58.906 88,949 +1,408 0.00% 5,239,663
2011-01-18 2011-01-14 59.759 87,541 +9,388 0.00% 5,231,322
2011-01-07 2011-01-05 59.972 78,153 -2,817 0.00% 4,686,959
2011-01-06 2011-01-04 59.119 80,970 -5,632 0.00% 4,786,899
2010-12-22 2010-12-20 55.072 86,602 -1,408 0.00% 4,769,310
2010-12-21 2010-12-17 55.711 88,010 +1,408 0.00% 4,903,101
2010-12-15 2010-12-13 55.178 86,602 +18,775 0.00% 4,778,535
2010-12-14 2010-12-10 54.752 67,827 +3,755 0.00% 3,713,666
2010-12-13 2010-12-09 55.285 64,072 -938 0.00% 3,542,197
2010-12-10 2010-12-08 55.178 65,010 +7,979 0.00% 3,587,129
2010-12-09 2010-12-07 56.243 57,031 +470 0.00% 3,207,614
2010-12-06 2010-12-02 59.652 56,561 -2,817 0.00% 3,373,978
2010-12-03 2010-12-01 59.013 59,378 -469 0.00% 3,504,067
2010-12-02 2010-11-30 56.882 59,847 +939 0.00% 3,404,245
2010-11-29 2010-11-25 55.604 58,908 +234 0.00% 3,275,532
2010-11-26 2010-11-24 56.350 58,674 +470 0.00% 3,306,271
2010-11-25 2010-11-23 55.498 58,204 -470 0.00% 3,230,187
2010-11-23 2010-11-19 57.841 58,674 -8,449 0.00% 3,393,772
2010-11-22 2010-11-18 58.374 67,123 -938 0.00% 3,918,222
2010-11-18 2010-11-16 56.669 68,061 +469 0.00% 3,856,977
2010-11-12 2010-11-10 61.356 67,592 -469 0.00% 4,147,199
2010-11-11 2010-11-09 60.824 68,061 -2,347 0.00% 4,139,726
2010-11-10 2010-11-08 59.119 70,408 +3,051 0.00% 4,162,480
2010-11-09 2010-11-05 56.989 67,357 -51,398 0.00% 3,838,607
2010-11-08 2010-11-04 55.391 118,755 +46,938 0.00% 6,577,977
2010-11-05 2010-11-03 54.006 71,817 -46,938 0.00% 3,878,576
2010-11-04 2010-11-02 53.687 118,755 -46,939 0.00% 6,375,578
2010-11-03 2010-11-01 53.687 165,694 +46,939 0.00% 8,895,584
2010-11-02 2010-10-29 51.769 118,755 +938 0.00% 6,147,879
2010-11-01 2010-10-28 52.089 117,817 +939 0.00% 6,136,969
2010-10-29 2010-10-27 52.622 116,878 +12,439 0.00% 6,150,308
2010-10-28 2010-10-26 54.219 104,439 -59,378 0.00% 5,662,623
2010-10-22 2010-10-20 53.580 163,817 +939 0.00% 8,777,363
2010-10-21 2010-10-19 54.113 162,878 -93,878 0.00% 8,813,802
2010-10-20 2010-10-18 53.474 256,756 +939 0.01% 13,729,713
2010-10-19 2010-10-15 53.367 255,817 +96,225 0.01% 13,652,251
2010-10-18 2010-10-14 54.752 159,592 -46,235 0.00% 8,737,986
2010-10-15 2010-10-13 55.178 205,827 +23,469 0.00% 11,357,147
2010-10-14 2010-10-12 54.646 182,358 +28,164 0.00% 9,965,046
2010-10-08 2010-10-06 52.515 154,194 +93,878 0.00% 8,097,511
2010-10-07 2010-10-05 53.367 60,316 +469 0.00% 3,218,899
2010-10-06 2010-10-04 53.687 59,847 -94,347 0.00% 3,212,995
2010-10-05 2010-09-30 52.409 154,194 +234 0.00% 8,081,086
2010-10-04 2010-09-29 52.089 153,960 +94,113 0.00% 8,019,622
2010-09-28 2010-09-24 49.959 59,847 -188,694 0.00% 2,989,870
2010-09-27 2010-09-22 50.065 248,541 -4,225 0.01% 12,443,227
2010-09-22 2010-09-20 48.787 252,766 +187,756 0.01% 12,331,652
2010-09-20 2010-09-16 48.467 65,010 +469 0.00% 3,150,857
2010-09-16 2010-09-14 47.935 64,541 -4,694 0.00% 3,093,751
2010-09-15 2010-09-13 48.574 69,235 -4,694 0.00% 3,363,006
2010-09-14 2010-09-10 47.615 73,929 +8,449 0.00% 3,520,136
2010-09-09 2010-09-07 48.359 65,480 -1,154 0.00% 3,166,537
2010-09-08 2010-09-06 48.467 66,634 +3,689 0.00% 3,229,568
2010-09-07 2010-09-03 46.841 62,945 +922 0.00% 2,948,397
2010-09-06 2010-09-02 46.841 62,023 -461 0.00% 2,905,210
2010-09-03 2010-09-01 45.865 62,484 -922 0.00% 2,865,828
2010-09-02 2010-08-31 44.347 63,406 -12,912 0.00% 2,811,866
2010-08-31 2010-08-27 44.889 76,318 -922 0.00% 3,425,850
2010-08-30 2010-08-26 43.588 77,240 +922 0.00% 3,366,738
2010-08-27 2010-08-25 44.022 76,318 -3,228 0.00% 3,359,650
2010-08-26 2010-08-24 43.696 79,546 +2,306 0.00% 3,475,877
2010-08-24 2010-08-20 44.455 77,240 +3,228 0.00% 3,433,738
2010-08-20 2010-08-18 46.190 74,012 -1,153 0.00% 3,418,635
2010-08-19 2010-08-17 44.564 75,165 -7,839 0.00% 3,349,643
2010-08-18 2010-08-16 45.214 83,004 +1,383 0.00% 3,752,979
2010-08-16 2010-08-12 43.805 81,621 -922 0.00% 3,575,397
2010-08-13 2010-08-11 43.480 82,543 -3,228 0.00% 3,588,935
2010-08-12 2010-08-10 44.239 85,771 +1,383 0.00% 3,794,387
2010-08-11 2010-08-09 44.998 84,388 -18,445 0.00% 3,797,255
2010-08-10 2010-08-06 44.455 102,833 +20,059 0.00% 4,571,486
2010-08-09 2010-08-05 43.805 82,774 +692 0.00% 3,625,904
2010-08-06 2010-08-04 44.564 82,082 +461 0.00% 3,657,891
2010-08-05 2010-08-03 44.998 81,621 -67,787 0.00% 3,672,747
2010-08-04 2010-08-02 45.106 149,408 +65,020 0.00% 6,739,198
2010-08-03 2010-07-30 43.241 84,388 +1,845 0.00% 3,649,025
2010-08-02 2010-07-29 43.805 82,543 -2,306 0.00% 3,615,785
2010-07-30 2010-07-28 42.937 84,849 -2,306 0.00% 3,643,199
2010-07-29 2010-07-27 41.680 87,155 +2,767 0.00% 3,632,593
2010-07-27 2010-07-23 42.460 84,388 -42,886 0.00% 3,583,145
2010-07-26 2010-07-22 41.983 127,274 +40,580 0.00% 5,343,380
2010-07-23 2010-07-21 41.593 86,694 -2,305 0.00% 3,605,858
2010-07-22 2010-07-20 41.419 88,999 -923 0.00% 3,686,290
2010-07-19 2010-07-15 40.335 89,922 -1,383 0.00% 3,627,020
2010-07-16 2010-07-14 40.162 91,305 -922 0.00% 3,666,963
2010-07-14 2010-07-12 38.557 92,227 +922 0.00% 3,555,992
2010-07-09 2010-07-07 38.167 91,305 +922 0.00% 3,484,803
2010-06-30 2010-06-28 39.338 90,383 -9,222 0.00% 3,555,454
2010-06-29 2010-06-25 39.598 99,605 +9,222 0.00% 3,944,145
2010-06-24 2010-06-22 38.991 90,383 -2,305 0.00% 3,524,094
2010-06-23 2010-06-21 38.817 92,688 -5,073 0.00% 3,597,887
2010-06-07 2010-06-03 37.603 97,761 -6,917 0.00% 3,676,087
2010-05-14 2010-05-12 37.126 104,678 +4,611 0.00% 3,886,245
2010-05-13 2010-05-11 37.082 100,067 -922 0.00% 3,710,718
2010-05-12 2010-05-10 40.311 100,989 +9,684 0.00% 4,070,921
2010-05-11 2010-05-07 40.131 91,305 +2,891 0.00% 3,664,196
2010-05-04 2010-04-30 42.326 88,414 +4,466 0.00% 3,742,217
2010-05-03 2010-04-29 42.192 83,948 -893 0.00% 3,541,909
2010-04-30 2010-04-28 42.326 84,841 +1,786 0.00% 3,590,986
2010-04-29 2010-04-27 43.087 83,055 -223 0.00% 3,578,631
2010-04-28 2010-04-26 43.491 83,278 -2,233 0.00% 3,621,810
2010-04-27 2010-04-23 42.819 85,511 -2,010 0.00% 3,661,474
2010-04-22 2010-04-20 42.102 87,521 -4,018 0.00% 3,684,820
2010-04-12 2010-04-08 42.013 91,539 +1,339 0.00% 3,845,786
2010-04-09 2010-04-07 42.013 90,200 -46,439 0.00% 3,789,531
2010-04-07 2010-03-31 41.475 136,639 +893 0.00% 5,667,112
2010-04-01 2010-03-30 42.416 135,746 +46,439 0.00% 5,757,754
2010-03-26 2010-03-24 42.102 89,307 -893 0.00% 3,760,014
2010-02-25 2010-02-23 40.266 90,200 -1,339 0.00% 3,631,971
2010-02-24 2010-02-22 40.131 91,539 -1,786 0.00% 3,673,587
2010-02-23 2010-02-19 38.832 93,325 -2,680 0.00% 3,624,042
2010-02-17 2010-02-11 37.802 96,005 -446 0.00% 3,629,213
2010-02-10 2010-02-08 38.429 96,451 +4,465 0.00% 3,706,552
2010-02-05 2010-02-03 37.892 91,986 -4,019 0.00% 3,485,525
2010-01-25 2010-01-21 36.996 96,005 -4,912 0.00% 3,551,812
2010-01-13 2010-01-11 38.385 100,917 +3,126 0.00% 3,873,658
2010-01-07 2010-01-05 38.564 97,791 +7,145 0.00% 3,771,188
2009-12-11 2009-12-09 40.087 90,646 +2,232 0.00% 3,633,689
2009-12-10 2009-12-08 40.803 88,414 +2,233 0.00% 3,607,576
2009-11-19 2009-11-17 43.625 86,181 +2,233 0.00% 3,759,643
2009-11-18 2009-11-16 43.894 83,948 +2,232 0.00% 3,684,788
2009-11-16 2009-11-12 44.297 81,716 -4,465 0.00% 3,619,758
2009-11-13 2009-11-11 43.804 86,181 +4,465 0.00% 3,775,083
2009-11-10 2009-11-06 41.341 81,716 -2,232 0.00% 3,378,197
2009-11-04 2009-11-02 40.221 83,948 -8,931 0.00% 3,376,469
2009-11-03 2009-10-30 40.848 92,879 -446 0.00% 3,793,923
2009-11-02 2009-10-29 39.818 93,325 -15,629 0.00% 3,716,001
2009-10-30 2009-10-28 40.221 108,954 +17,861 0.00% 4,382,235
2009-10-28 2009-10-23 40.803 91,093 -2,232 0.00% 3,716,888
2009-10-27 2009-10-22 40.266 93,325 -8,931 0.00% 3,757,801
2009-10-23 2009-10-21 39.639 102,256 +4,465 0.00% 4,053,295
2009-10-22 2009-10-20 40.624 97,791 -2,232 0.00% 3,972,668
2009-10-21 2009-10-19 40.490 100,023 -2,233 0.00% 4,049,901
2009-10-19 2009-10-15 39.549 102,256 -44,653 0.00% 4,044,135
2009-10-16 2009-10-14 39.415 146,909 +44,653 0.00% 5,790,382
2009-10-13 2009-10-09 39.012 102,256 +2,233 0.00% 3,989,175
2009-10-12 2009-10-08 38.967 100,023 -22,327 0.00% 3,897,582
2009-10-09 2009-10-07 37.937 122,350 +22,327 0.00% 4,641,555
2009-09-28 2009-09-24 38.609 100,023 +2,232 0.00% 3,861,742
2009-09-23 2009-09-21 39.280 97,791 -2,232 0.00% 3,841,268
2009-09-22 2009-09-18 38.609 100,023 +13,396 0.00% 3,861,742
2009-09-21 2009-09-17 41.565 86,627 -43,314 0.00% 3,600,621
2009-09-18 2009-09-16 39.325 129,941 +38,848 0.00% 5,109,952
2009-09-10 2009-09-08 38.503 91,093 -8,323 0.00% 3,507,393
2009-09-09 2009-09-07 38.002 99,416 +6,145 0.00% 3,778,027
2009-09-08 2009-09-04 36.909 93,271 -10,973 0.00% 3,442,503
2009-09-01 2009-08-28 36.453 104,244 -10,973 0.00% 3,800,001
2009-08-19 2009-08-17 33.765 115,217 +9,217 0.00% 3,890,249
2009-08-17 2009-08-13 35.405 106,000 +8,779 0.00% 3,752,922
2009-08-14 2009-08-12 34.858 97,221 -26,774 0.00% 3,388,942
2009-08-13 2009-08-11 36.225 123,995 +27,432 0.00% 4,491,733
2009-08-11 2009-08-07 33.947 96,563 +2,195 0.00% 3,278,006
2009-08-07 2009-08-05 35.132 94,368 +2,194 0.00% 3,315,292
2009-08-05 2009-08-03 36.635 92,174 +2,634 0.00% 3,376,814
2009-07-31 2009-07-29 35.997 89,540 -1,756 0.00% 3,223,197
2009-07-30 2009-07-28 36.499 91,296 +2,195 0.00% 3,332,168
2009-07-29 2009-07-27 36.362 89,101 +3,950 0.00% 3,239,874
2009-07-28 2009-07-24 36.863 85,151 -6,803 0.00% 3,138,925
2009-07-24 2009-07-22 34.539 91,954 -4,828 0.00% 3,176,015
2009-07-23 2009-07-21 34.630 96,782 -2,195 0.00% 3,351,590
2009-07-22 2009-07-20 34.311 98,977 -87,784 0.00% 3,396,033
2009-07-21 2009-07-17 33.354 186,761 +87,784 0.00% 6,229,310
2009-07-16 2009-07-14 32.261 98,977 -2,195 0.00% 3,193,083
2009-07-15 2009-07-13 30.894 101,172 -13,167 0.00% 3,125,595
2009-07-08 2009-07-06 32.990 114,339 -87,785 0.00% 3,772,034
2009-07-07 2009-07-03 32.443 202,124 +84,273 0.00% 6,557,534
2009-07-06 2009-07-02 31.668 117,851 -877 0.00% 3,732,164
2009-07-03 2009-06-30 30.939 118,728 -13,168 0.00% 3,673,378
2009-07-02 2009-06-29 30.210 131,896 -48,062 0.00% 3,984,628
2009-06-30 2009-06-26 30.074 179,958 +48,062 0.00% 5,412,000
2009-06-25 2009-06-23 28.069 131,896 -13,168 0.00% 3,702,159
2009-06-23 2009-06-19 30.165 145,064 +21,946 0.00% 4,375,829
2009-06-19 2009-06-17 29.800 123,118 +4,390 0.00% 3,668,952
2009-06-11 2009-06-09 29.664 118,728 +877 0.00% 3,521,898
2009-06-10 2009-06-08 30.894 117,851 +5,268 0.00% 3,640,874
2009-06-09 2009-06-05 32.261 112,583 +13,167 0.00% 3,632,024
2009-06-08 2009-06-04 32.534 99,416 +7,023 0.00% 3,234,426
2009-06-05 2009-06-03 31.805 92,393 -1,756 0.00% 2,938,578
2009-06-03 2009-06-01 30.165 94,149 -219,900 0.00% 2,839,987
2009-06-02 2009-05-29 28.114 314,049 +10,534 0.01% 8,829,279
2009-06-01 2009-05-27 25.380 303,515 +206,733 0.01% 7,703,322
2009-05-22 2009-05-20 25.244 96,782 +2,194 0.00% 2,443,133
2009-05-21 2009-05-19 25.471 94,588 -2,194 0.00% 2,409,298
2009-05-19 2009-05-15 25.061 96,782 +878 0.00% 2,425,493
2009-05-18 2009-05-14 25.061 95,904 +2,194 0.00% 2,403,489
2009-05-12 2009-05-08 27.112 93,710 +2,195 0.00% 2,540,654
2009-05-11 2009-05-07 26.747 91,515 -2,195 0.00% 2,447,784
2009-05-07 2009-05-05 25.836 93,710 +2,195 0.00% 2,421,094
2009-05-06 2009-05-04 25.973 91,515 -4,170 0.00% 2,376,894
2009-05-04 2009-04-29 24.241 95,685 -4,389 0.00% 2,319,520
2009-04-30 2009-04-28 23.603 100,074 -2,195 0.00% 2,362,075
2009-04-29 2009-04-27 24.287 102,269 -26,774 0.00% 2,483,784
2009-04-28 2009-04-24 25.061 129,043 +2,195 0.00% 3,233,999
2009-04-27 2009-04-23 25.061 126,848 +13,167 0.00% 3,178,989
2009-04-24 2009-04-22 24.150 113,681 -14,923 0.00% 2,745,405
2009-04-23 2009-04-21 24.150 128,604 -4,828 0.00% 3,105,797
2009-04-22 2009-04-20 24.606 133,432 +6,584 0.00% 3,283,193
2009-04-17 2009-04-15 24.560 126,848 +2,194 0.00% 3,115,409
2009-04-16 2009-04-14 24.150 124,654 -210,682 0.00% 3,010,404
2009-04-15 2009-04-09 21.644 335,336 +218,144 0.01% 7,257,992
2009-04-14 2009-04-08 20.710 117,192 +3,511 0.00% 2,427,027
2009-04-09 2009-04-07 21.074 113,681 -3,511 0.00% 2,395,754
2009-04-07 2009-04-03 21.257 117,192 -1,756 0.00% 2,491,106
2009-04-03 2009-04-01 19.821 118,948 +1,756 0.00% 2,357,703
2009-04-01 2009-03-30 18.591 117,192 -1,756 0.00% 2,178,717
2009-03-31 2009-03-27 19.183 118,948 -439 0.00% 2,281,823
2009-03-27 2009-03-25 18.409 119,387 -25,457 0.00% 2,197,764
2009-03-26 2009-03-24 18.842 144,844 +17,337 0.00% 2,729,095
2009-03-24 2009-03-20 17.019 127,507 +878 0.00% 2,170,038
2009-03-20 2009-03-18 16.427 126,629 -43,892 0.00% 2,080,085
2009-03-19 2009-03-17 16.039 170,521 -439 0.00% 2,735,037
2009-03-17 2009-03-13 15.925 170,960 -1,317 0.00% 2,722,603
2009-03-16 2009-03-12 15.287 172,277 -1,536 0.00% 2,633,677
2009-03-11 2009-03-09 14.353 173,813 +658 0.00% 2,494,799
2009-03-10 2009-03-06 15.037 173,155 +3,512 0.00% 2,603,704
2009-03-06 2009-03-04 16.290 169,643 +43,892 0.00% 2,763,469
2009-02-20 2009-02-18 17.953 125,751 +439 0.00% 2,257,617
2009-02-16 2009-02-12 18.204 125,312 +4,389 0.00% 2,281,141
2009-02-11 2009-02-09 18.637 120,923 -2,634 0.00% 2,253,590
2009-02-10 2009-02-06 18.591 123,557 -43,892 0.00% 2,297,049
2009-02-04 2009-02-02 17.816 167,449 +2,634 0.00% 2,983,335
2009-02-02 2009-01-29 18.637 164,815 -1,756 0.00% 3,071,586
2009-01-30 2009-01-23 17.862 166,571 +1,756 0.00% 2,975,282
2009-01-29 2009-01-22 18.363 164,815 -1,756 0.00% 3,026,526
2009-01-23 2009-01-21 17.771 166,571 +45,648 0.00% 2,960,102
2009-01-15 2009-01-13 20.095 120,923 +21,946 0.00% 2,429,910
2009-01-06 2009-01-02 20.641 98,977 -439 0.00% 2,043,032
2009-01-05 2008-12-31 20.004 99,416 -4,389 0.00% 1,988,673
2008-12-30 2008-12-24 19.844 103,805 -4,389 0.00% 2,059,914
2008-12-23 2008-12-19 20.186 108,194 -3,512 0.00% 2,183,985
2008-12-17 2008-12-15 19.753 111,706 +4,390 0.00% 2,206,522
2008-12-16 2008-12-12 20.733 107,316 -4,390 0.00% 2,224,941
2008-12-12 2008-12-10 22.396 111,706 +1,756 0.00% 2,501,743
2008-12-10 2008-12-08 22.100 109,950 -70,666 0.00% 2,429,851
2008-12-09 2008-12-05 19.821 180,616 +61,010 0.00% 3,580,042
2008-12-05 2008-12-03 19.320 119,606 -3,073 0.00% 2,310,795
2008-12-04 2008-12-02 18.796 122,679 +3,073 0.00% 2,305,881
2008-12-03 2008-12-01 20.049 119,606 -30,725 0.00% 2,397,995
2008-12-02 2008-11-28 20.323 150,331 -6,584 0.00% 3,055,105
2008-12-01 2008-11-27 18.500 156,915 -2,194 0.00% 2,902,907
2008-11-28 2008-11-26 18.363 159,109 +4,389 0.00% 2,921,746
2008-11-27 2008-11-25 18.432 154,720 +2,634 0.00% 2,851,725
2008-11-26 2008-11-24 17.566 152,086 +2,194 0.00% 2,671,507
2008-11-25 2008-11-21 18.887 149,892 -13,168 0.00% 2,831,038
2008-11-24 2008-11-20 17.520 163,060 +21,947 0.00% 2,856,844
2008-11-21 2008-11-19 17.862 141,113 +6,583 0.00% 2,520,553
2008-11-20 2008-11-18 17.953 134,530 +8,779 0.00% 2,415,227
2008-11-19 2008-11-17 19.138 125,751 +439 0.00% 2,406,597
2008-11-18 2008-11-14 19.434 125,312 -5,267 0.00% 2,435,311
2008-11-17 2008-11-13 18.637 130,579 +16,459 0.00% 2,433,545
2008-11-13 2008-11-11 19.981 114,120 +6,365 0.00% 2,280,206
2008-11-10 2008-11-06 20.049 107,755 +1,097 0.00% 2,160,393
2008-11-07 2008-11-05 22.100 106,658 -16,460 0.00% 2,357,099
2008-11-05 2008-11-03 19.069 123,118 +15,363 0.00% 2,347,792
2008-11-04 2008-10-31 19.548 107,755 +4,389 0.00% 2,106,383
2008-10-31 2008-10-29 21.006 103,366 -439 0.00% 2,171,307
2008-10-30 2008-10-28 20.482 103,805 +439 0.00% 2,126,134
2008-10-27 2008-10-23 23.467 103,366 -878 0.00% 2,425,647
2008-10-22 2008-10-20 25.745 104,244 +2,195 0.00% 2,683,751
2008-10-17 2008-10-15 28.205 102,049 +4,389 0.00% 2,878,340
2008-10-15 2008-10-13 28.023 97,660 -4,389 0.00% 2,736,746
2008-10-14 2008-10-10 25.061 102,049 -4,390 0.00% 2,557,491
2008-10-13 2008-10-09 27.112 106,439 -12,728 0.00% 2,885,761
2008-10-10 2008-10-08 26.155 119,167 +6,584 0.00% 3,116,812
2008-10-09 2008-10-06 28.707 112,583 +8,778 0.00% 3,231,886
2008-10-06 2008-10-02 30.757 103,805 +3,072 0.00% 3,192,749
2008-10-03 2008-09-30 30.985 100,733 -5,706 0.00% 3,121,213
2008-10-02 2008-09-29 31.441 106,439 +3,292 0.00% 3,346,513
2008-09-30 2008-09-26 32.580 103,147 +7,243 0.00% 3,360,511
2008-09-29 2008-09-25 33.354 95,904 -2,195 0.00% 3,198,825
2008-09-24 2008-09-22 34.630 98,099 -2,195 0.00% 3,397,198
2008-09-22 2008-09-18 32.489 100,294 -4,389 0.00% 3,258,421
2008-09-19 2008-09-17 33.127 104,683 -8,339 0.00% 3,467,794
2008-09-18 2008-09-16 33.719 113,022 -2,195 0.00% 3,810,986
2008-09-17 2008-09-12 37.364 115,217 -219 0.00% 4,304,999
2008-09-16 2008-09-11 38.549 115,436 -2,195 0.00% 4,449,942
2008-09-11 2008-09-09 41.484 117,631 +2,894 0.00% 4,879,751
2008-09-10 2008-09-08 42.278 114,737 -2,140 0.00% 4,850,818
2008-09-09 2008-09-05 39.755 116,877 +2,140 0.00% 4,646,453
2008-09-08 2008-09-04 39.989 114,737 +4,282 0.00% 4,588,177
2008-09-05 2008-09-03 40.876 110,455 +5,137 0.00% 4,514,985
2008-09-03 2008-09-01 40.596 105,318 -428 0.00% 4,275,484
2008-09-02 2008-08-29 40.876 105,746 +18,409 0.00% 4,322,499
2008-09-01 2008-08-28 42.278 87,337 -2,140 0.00% 3,692,409
2008-08-29 2008-08-27 42.792 89,477 +6,421 0.00% 3,828,863
2008-08-21 2008-08-19 42.745 83,056 -214 0.00% 3,550,218
2008-08-20 2008-08-18 44.193 83,270 +4,282 0.00% 3,679,956
2008-08-19 2008-08-15 44.380 78,988 +2,140 0.00% 3,505,481
2008-07-28 2008-07-24 45.595 76,848 -2,140 0.00% 3,503,848
2008-07-24 2008-07-22 44.333 78,988 +2,140 0.00% 3,501,791
2008-07-22 2008-07-18 44.006 76,848 -856 0.00% 3,381,788
2008-07-18 2008-07-16 43.913 77,704 +856 0.00% 3,412,197
2008-07-15 2008-07-11 45.922 76,848 +856 0.00% 3,528,979
2008-07-10 2008-07-08 45.595 75,992 +429 0.00% 3,464,820
2008-07-03 2008-06-30 48.234 75,563 -3,425 0.00% 3,644,703
2008-07-02 2008-06-27 48.000 78,988 -2,569 0.00% 3,791,455
2008-06-30 2008-06-26 47.533 81,557 +2,140 0.00% 3,876,668
2008-06-23 2008-06-19 46.389 79,417 +857 0.00% 3,684,051
2008-06-17 2008-06-13 47.183 78,560 -2,141 0.00% 3,706,686
2008-06-13 2008-06-11 46.716 80,701 -428 0.00% 3,770,004
2008-06-03 2008-05-30 46.576 81,129 -1,713 0.00% 3,778,629
2008-06-02 2008-05-29 46.482 82,842 -12,843 0.00% 3,850,672
2008-05-30 2008-05-28 45.548 95,685 +4,281 0.00% 4,358,243
2008-05-23 2008-05-21 46.622 91,404 +8,562 0.00% 4,261,462
2008-05-20 2008-05-16 47.300 82,842 -8,562 0.00% 3,918,398
2008-05-16 2008-05-14 47.650 91,404 -2,141 0.00% 4,355,403
2008-05-15 2008-05-13 47.183 93,545 -4,281 0.00% 4,413,721
2008-05-09 2008-05-07 49.046 97,826 +2,319 0.00% 4,797,965
2008-05-08 2008-05-06 49.405 95,507 +2,507 0.00% 4,718,502
2008-04-30 2008-04-28 47.419 93,000 -4,179 0.00% 4,409,968
2008-04-29 2008-04-25 46.893 97,179 +4,179 0.00% 4,556,983
2008-04-25 2008-04-23 47.969 93,000 +1,672 0.00% 4,461,144
2008-04-23 2008-04-21 47.180 91,328 -4,179 0.00% 4,308,834
2008-04-18 2008-04-16 45.696 95,507 -209 0.00% 4,364,329
2008-04-16 2008-04-14 45.218 95,716 +2,089 0.00% 4,328,079
2008-04-10 2008-04-08 46.653 93,627 +8,360 0.00% 4,368,020
2008-04-09 2008-04-07 46.701 85,267 +3,344 0.00% 3,982,077
2008-04-08 2008-04-03 46.606 81,923 -8,360 0.00% 3,818,068
2008-04-07 2008-04-02 46.271 90,283 -15,883 0.00% 4,177,451
2008-04-03 2008-04-01 44.883 106,166 -4,180 0.00% 4,765,047
2008-04-02 2008-03-31 44.835 110,346 +14,630 0.00% 4,947,378
2008-03-31 2008-03-27 44.500 95,716 +1,671 0.00% 4,259,380
2008-03-28 2008-03-26 44.357 94,045 -6,269 0.00% 4,171,520
2008-03-27 2008-03-25 44.117 100,314 -4,180 0.00% 4,425,592
2008-03-18 2008-03-14 42.347 104,494 +418 0.00% 4,425,002
2008-03-11 2008-03-07 43.256 104,076 +6,270 0.00% 4,501,921
2008-03-07 2008-03-05 44.596 97,806 +4,179 0.00% 4,361,745
2008-03-06 2008-03-04 44.835 93,627 +4,180 0.00% 4,197,779
2008-03-05 2008-03-03 45.218 89,447 +8,360 0.00% 4,044,608
2008-03-03 2008-02-28 46.701 81,087 -8,360 0.00% 3,786,866
2008-02-29 2008-02-27 46.318 89,447 -4,180 0.00% 4,143,048
2008-02-20 2008-02-18 45.314 93,627 +4,180 0.00% 4,242,579
2008-02-15 2008-02-13 45.457 89,447 -9,195 0.00% 4,066,008
2008-02-13 2008-02-11 44.596 98,642 +1,254 0.00% 4,399,027
2008-02-12 2008-02-06 45.553 97,388 +9,195 0.00% 4,436,304
2008-02-11 2008-02-04 47.467 88,193 -4,180 0.00% 4,186,245
2008-02-05 2008-02-01 46.558 92,373 -418 0.00% 4,300,676
2008-02-01 2008-01-30 45.457 92,791 +7,106 0.00% 4,218,017
2008-01-30 2008-01-28 46.941 85,685 +13,375 0.00% 4,022,098
2008-01-28 2008-01-24 46.558 72,310 -11,703 0.00% 3,366,589
2008-01-25 2008-01-23 47.754 84,013 +7,105 0.00% 4,011,954
2008-01-23 2008-01-21 47.180 76,908 +6,897 0.00% 3,628,502
2008-01-22 2008-01-18 50.123 70,011 +1,254 0.00% 3,509,128
2008-01-21 2008-01-17 50.960 68,757 +2,090 0.00% 3,503,849
2008-01-18 2008-01-16 48.926 66,667 -9,196 0.00% 3,261,768
2008-01-17 2008-01-15 53.831 75,863 +4,180 0.00% 4,083,771
2008-01-15 2008-01-11 55.266 71,683 -2,299 0.00% 3,961,658
2008-01-14 2008-01-10 54.668 73,982 +4,180 0.00% 4,044,466
2008-01-11 2008-01-09 53.831 69,802 -2,508 0.00% 3,757,502
2008-01-10 2008-01-08 52.156 72,310 -418 0.00% 3,771,410
2008-01-07 2008-01-03 50.003 72,728 +1,254 0.00% 3,636,611
2008-01-04 2008-01-02 51.080 71,474 -1,672 0.00% 3,650,857
2008-01-03 2007-12-31 52.276 73,146 -6,269 0.00% 3,823,762
2008-01-02 2007-12-27 50.362 79,415 +4,179 0.00% 3,999,480
2007-12-14 2007-12-12 52.874 75,236 -2,090 0.00% 3,978,019
2007-12-13 2007-12-11 53.592 77,326 -417 0.00% 4,144,026
2007-12-12 2007-12-10 52.156 77,743 -2,090 0.00% 4,054,774
2007-12-11 2007-12-07 51.558 79,833 -20,899 0.00% 4,116,031
2007-12-10 2007-12-06 51.917 100,732 +10,031 0.00% 5,229,692
2007-12-07 2007-12-05 49.285 90,701 +9,614 0.00% 4,470,213
2007-12-05 2007-12-03 46.941 81,087 -418 0.00% 3,806,266
2007-11-30 2007-11-28 45.457 81,505 -4,807 0.00% 3,704,987
2007-11-28 2007-11-26 44.213 86,312 -7,524 0.00% 3,816,120
2007-11-26 2007-11-22 42.778 93,836 +4,180 0.00% 4,014,079
2007-11-23 2007-11-21 43.782 89,656 +5,434 0.00% 3,925,359
2007-11-22 2007-11-20 45.888 84,222 +4,180 0.00% 3,864,765
2007-11-21 2007-11-19 47.228 80,042 -4,180 0.00% 3,780,193
2007-11-20 2007-11-16 46.893 84,222 +836 0.00% 3,949,394
2007-11-19 2007-11-15 48.089 83,386 +2,090 0.00% 4,009,942
2007-11-16 2007-11-14 48.687 81,296 +7,941 0.00% 3,958,061
2007-11-15 2007-11-13 47.706 73,355 -627 0.00% 3,499,482
2007-11-14 2007-11-12 48.926 73,982 -2,090 0.00% 3,619,664
2007-11-13 2007-11-09 49.644 76,072 -418 0.00% 3,776,520
2007-11-12 2007-11-08 49.644 76,490 +8,360 0.00% 3,797,271
2007-11-09 2007-11-07 50.242 68,130 -4,180 0.00% 3,422,997
2007-11-06 2007-11-02 52.754 72,310 -3,344 0.00% 3,814,660
2007-11-05 2007-11-01 54.190 75,654 -5,851 0.00% 4,099,671
2007-11-02 2007-10-31 52.037 81,505 +4,179 0.00% 4,241,236
2007-11-01 2007-10-30 53.113 77,326 -135,424 0.00% 4,107,026
2007-10-31 2007-10-29 53.711 212,750 -71,056 0.00% 11,427,068
2007-10-30 2007-10-26 51.438 283,806 +210,660 0.01% 14,598,523
2007-10-29 2007-10-25 50.003 73,146 -2,090 0.00% 3,657,512
2007-10-26 2007-10-24 49.644 75,236 -5,851 0.00% 3,735,018
2007-10-25 2007-10-23 49.644 81,087 +4,179 0.00% 4,025,485
2007-10-24 2007-10-22 49.524 76,908 -627 0.00% 3,808,823
2007-10-23 2007-10-18 51.199 77,535 -2,089 0.00% 3,969,725
2007-10-22 2007-10-17 50.003 79,624 -202,719 0.00% 3,981,431
2007-10-18 2007-10-16 49.524 282,343 -44,723 0.01% 13,982,868
2007-10-16 2007-10-12 51.917 327,066 -693,631 0.01% 16,980,248
2007-10-15 2007-10-11 51.438 1,020,697 +726,233 0.02% 52,503,007
2007-10-12 2007-10-10 48.807 294,464 +167,608 0.01% 14,371,803
2007-10-10 2007-10-08 46.845 126,856 +6,270 0.00% 5,942,546
2007-10-09 2007-10-05 48.089 120,586 -15,883 0.00% 5,798,849
2007-10-05 2007-10-03 46.845 136,469 -2,508 0.00% 6,392,866
2007-10-04 2007-10-02 47.850 138,977 -1,045 0.00% 6,650,003
2007-10-03 2007-09-28 47.132 140,022 -754,864 0.00% 6,599,505
2007-10-02 2007-09-27 46.653 894,886 +745,042 0.02% 41,749,493
2007-09-28 2007-09-25 44.931 149,844 -1,254 0.00% 6,732,616
2007-09-27 2007-09-24 44.739 151,098 +12,539 0.00% 6,760,039
2007-09-25 2007-09-21 44.165 138,559 +627 0.00% 6,119,491
2007-09-24 2007-09-20 43.782 137,932 +16,301 0.00% 6,039,000
2007-09-21 2007-09-19 42.347 121,631 +2,090 0.00% 5,150,702
2007-09-20 2007-09-18 41.868 119,541 +2,090 0.00% 5,004,997
2007-09-19 2007-09-17 42.443 117,451 +1,254 0.00% 4,984,932
2007-09-18 2007-09-14 42.730 116,197 -2,508 0.00% 4,965,069
2007-09-17 2007-09-13 42.825 118,705 +8,359 0.00% 5,083,595
2007-09-14 2007-09-12 42.682 110,346 -2,925 0.00% 4,709,777
2007-09-13 2007-09-11 42.443 113,271 -4,180 0.00% 4,807,521
2007-09-12 2007-09-10 42.825 117,451 +1,254 0.00% 5,029,892
2007-09-11 2007-09-07 42.730 116,197 +5,851 0.00% 4,965,069
2007-09-10 2007-09-06 43.591 110,346 +10,032 0.00% 4,810,097
2007-09-06 2007-09-04 45.836 100,314 +2,296 0.00% 4,598,030
2007-09-04 2007-08-31 45.836 98,018 -3,472 0.00% 4,492,790
2007-09-03 2007-08-30 45.298 101,490 +817 0.00% 4,597,263
2007-08-31 2007-08-29 45.004 100,673 +4,084 0.00% 4,530,675
2007-08-30 2007-08-28 45.885 96,589 -408 0.00% 4,432,019
2007-08-29 2007-08-27 46.522 96,997 -204 0.00% 4,512,491
2007-08-27 2007-08-23 47.893 97,201 +816 0.00% 4,655,260
2007-08-23 2007-08-21 47.061 96,385 +3,268 0.00% 4,535,939
2007-08-20 2007-08-16 43.682 93,117 -10,211 0.00% 4,067,506
2007-08-16 2007-08-14 47.061 103,328 -3,063 0.00% 4,862,681
2007-08-15 2007-08-13 46.865 106,391 +4,084 0.00% 4,985,988
2007-08-07 2007-08-03 49.093 102,307 +817 0.00% 5,022,548
2007-08-06 2007-08-02 48.873 101,490 -130,691 0.00% 4,960,074
2007-08-03 2007-08-01 49.460 232,181 -403,100 0.01% 11,483,716
2007-08-02 2007-07-31 49.705 635,281 +533,791 0.01% 31,576,668
2007-07-31 2007-07-27 47.208 101,490 -9,802 0.00% 4,791,094
2007-07-26 2007-07-24 47.795 111,292 +12,253 0.00% 5,319,223
2007-07-24 2007-07-20 48.334 99,039 -8,985 0.00% 4,786,938
2007-07-20 2007-07-18 47.893 108,024 +12,252 0.00% 5,173,608
2007-07-19 2007-07-17 48.236 95,772 -16,745 0.00% 4,619,651
2007-07-16 2007-07-12 48.383 112,517 -100,060 0.00% 5,443,892
2007-07-13 2007-07-11 47.746 212,577 -40,841 0.00% 10,149,749
2007-07-12 2007-07-10 48.040 253,418 +120,889 0.01% 12,174,212
2007-07-11 2007-07-09 47.354 132,529 +6,535 0.00% 6,275,839
2007-07-10 2007-07-06 46.473 125,994 +3,675 0.00% 5,855,318
2007-07-06 2007-07-04 46.228 122,319 +2,451 0.00% 5,654,580
2007-07-03 2007-06-28 45.934 119,868 -2,246 0.00% 5,506,054
2007-06-29 2007-06-27 45.592 122,114 -1,430 0.00% 5,567,363
2007-06-27 2007-06-25 45.445 123,544 +204 0.00% 5,614,409
2007-06-26 2007-06-22 45.787 123,340 0.00% 5,647,418

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top