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: VC BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 42.060 21,888 +0 0.00% 920,609
2025-10-13 2025-10-09 40.440 21,888 +0 0.00% 885,151
2025-10-10 2025-10-08 35.980 21,888 +0 0.00% 787,530
2025-10-09 2025-10-06 36.560 21,888 +0 0.00% 800,225
2025-10-08 2025-10-03 36.140 21,888 +0 0.00% 791,032
2025-10-06 2025-10-02 36.600 21,888 +0 0.00% 801,101
2025-10-03 2025-09-30 35.500 21,888 +0 0.00% 777,024
2025-10-02 2025-09-29 34.540 21,888 +0 0.00% 756,012
2025-09-30 2025-09-26 33.540 21,888 +0 0.00% 734,124
2025-09-29 2025-09-25 35.400 21,888 +0 0.00% 774,835
2025-09-26 2025-09-24 33.780 21,888 +0 0.00% 739,377
2025-09-25 2025-09-23 33.840 21,888 +0 0.00% 740,690
2025-09-24 2025-09-22 35.640 21,888 +0 0.00% 780,088
2025-09-23 2025-09-19 34.980 21,888 +0 0.00% 765,642
2025-09-22 2025-09-18 35.140 21,888 +0 0.00% 769,144
2025-09-19 2025-09-17 35.040 21,888 +0 0.00% 766,956
2025-09-18 2025-09-16 34.700 21,888 +0 0.00% 759,514
2025-09-17 2025-09-15 34.500 21,888 +0 0.00% 755,136
2025-09-16 2025-09-12 34.780 21,888 +0 0.00% 761,265
2025-09-15 2025-09-11 34.980 21,888 +0 0.00% 765,642
2025-09-12 2025-09-10 32.540 21,888 +0 0.00% 712,236
2025-09-11 2025-09-09 32.540 21,888 +0 0.00% 712,236
2025-09-10 2025-09-08 32.860 21,888 +0 0.00% 719,240
2025-09-09 2025-09-05 32.220 21,888 +0 0.00% 705,231
2025-09-08 2025-09-04 31.240 21,888 +0 0.00% 683,781
2025-09-05 2025-09-03 32.660 21,888 +0 0.00% 714,862
2025-09-04 2025-09-02 33.400 21,888 +0 0.00% 731,059
2025-09-03 2025-09-01 36.220 21,888 +0 0.00% 792,783
2025-09-02 2025-08-29 35.020 21,888 -12,000 0.00% 766,518
2025-09-01 2025-08-28 38.600 33,888 +12,000 0.00% 1,308,077
2025-08-27 2025-08-25 37.100 21,888 -12,000 0.00% 812,045
2025-08-26 2025-08-22 36.060 33,888 +12,000 0.00% 1,222,001
2025-06-12 2025-06-10 23.850 21,888 -1,440 0.00% 522,029
2025-06-05 2025-06-03 21.700 23,328 -2,000 0.00% 506,218
2025-04-02 2025-03-31 24.525 25,328 +697 0.00% 621,159
2025-02-26 2025-02-24 35.630 24,631 +972 0.00% 877,604
2025-02-25 2025-02-21 33.779 23,659 -10,892 0.00% 799,181
2025-02-21 2025-02-19 29.563 34,551 +8,753 0.00% 1,021,438
2025-02-18 2025-02-14 28.072 25,798 +972 0.00% 724,206
2025-02-17 2025-02-13 27.404 24,826 -14,587 0.00% 680,326
2025-02-12 2025-02-10 30.026 39,413 +4,862 0.01% 1,183,411
2025-02-07 2025-02-05 30.232 34,551 +9,725 0.00% 1,044,531
2025-02-06 2025-02-04 30.129 24,826 -9,725 0.00% 747,976
2025-02-05 2025-02-03 29.100 34,551 +9,725 0.00% 1,005,450
2025-01-27 2025-01-23 27.867 24,826 -7,780 0.00% 691,814
2025-01-24 2025-01-22 28.895 32,606 +7,780 0.00% 942,144
2024-07-04 2024-07-02 18.433 24,826 +1,061 0.00% 457,614
2024-03-13 2024-03-11 19.013 23,765 -37,238 0.00% 451,842
2024-03-12 2024-03-08 19.249 61,003 -18,619 0.01% 1,174,261
2024-02-29 2024-02-27 18.841 79,622 +55,857 0.01% 1,500,162
2023-09-20 2023-09-18 24.921 23,765 -186 0.00% 592,245
2023-07-24 2023-07-20 31.312 23,951 +931 0.00% 749,959
2023-07-03 2023-06-29 33.729 23,020 -931 0.00% 776,445
2023-06-26 2023-06-21 32.333 23,951 +931 0.00% 774,401
2023-06-23 2023-06-20 33.246 23,020 -931 0.00% 765,317
2023-06-21 2023-06-19 30.614 23,951 -2,309 0.00% 733,236
2023-05-12 2023-05-10 24.706 26,260 -37,238 0.00% 648,781
2023-04-26 2023-04-24 27.929 63,498 +18,619 0.01% 1,773,409
2023-04-24 2023-04-20 28.143 44,879 +18,619 0.01% 1,263,048
2023-04-14 2023-04-12 27.622 26,260 -18,619 0.00% 725,364
2023-04-13 2023-04-11 26.802 44,879 +19,094 0.01% 1,202,844
2022-04-26 2022-04-22 18.132 25,785 +613 0.00% 467,522
2021-10-19 2021-10-15 28.912 25,172 +179 0.00% 727,770
2021-08-11 2021-08-09 34.403 24,993 -893 0.00% 859,831
2021-08-05 2021-08-03 33.114 25,886 -8,923 0.00% 857,193
2021-08-04 2021-08-02 33.731 34,809 -13,386 0.01% 1,174,125
2021-07-21 2021-07-19 30.257 48,195 -2,856 0.01% 1,458,217
2021-07-15 2021-07-13 29.080 51,051 +2,856 0.01% 1,484,561
2021-06-30 2021-06-28 26.662 48,195 +491 0.01% 1,284,991
2021-05-28 2021-05-26 22.643 47,704 -1,766 0.01% 1,080,169
2021-05-20 2021-05-17 21.805 49,470 +1,766 0.01% 1,078,712
2021-02-18 2021-02-16 25.360 47,704 -3,533 0.01% 1,209,790
2021-02-02 2021-01-29 25.021 51,237 -1,060 0.01% 1,281,985
2021-01-29 2021-01-27 26.153 52,297 +1,060 0.01% 1,367,716
2021-01-27 2021-01-25 27.172 51,237 -2,649 0.01% 1,392,201
2021-01-26 2021-01-22 25.134 53,886 +2,649 0.01% 1,354,366
2021-01-15 2021-01-13 25.077 51,237 -883 0.01% 1,284,886
2021-01-13 2021-01-11 24.341 52,120 +4,416 0.01% 1,268,674
2021-01-04 2020-12-29 22.009 47,704 -2,649 0.01% 1,049,925
2020-12-30 2020-12-28 20.424 50,353 +2,649 0.01% 1,028,416
2020-12-29 2020-12-24 20.718 47,704 -1,060 0.01% 988,355
2020-12-22 2020-12-18 21.919 48,764 -353 0.01% 1,068,838
2020-11-27 2020-11-25 23.322 49,117 -883 0.01% 1,145,529
2020-11-25 2020-11-23 22.756 50,000 -4,416 0.01% 1,137,819
2020-11-23 2020-11-19 23.436 54,416 +353 0.01% 1,275,276
2020-11-19 2020-11-17 22.700 54,063 -1,060 0.01% 1,227,218
2020-11-18 2020-11-16 22.983 55,123 +883 0.01% 1,266,882
2020-11-16 2020-11-12 24.002 54,240 -52,996 0.01% 1,301,855
2020-11-13 2020-11-11 24.398 107,236 -35,154 0.02% 2,616,345
2020-11-12 2020-11-10 24.624 142,390 +177 0.02% 3,506,274
2020-11-11 2020-11-09 25.247 142,213 +21,728 0.02% 3,590,470
2020-11-10 2020-11-06 23.832 120,485 +1,060 0.02% 2,871,390
2020-11-09 2020-11-05 23.436 119,425 +71,721 0.02% 2,798,805
2020-09-10 2020-09-08 22.349 47,704 -4,416 0.01% 1,066,127
2020-08-28 2020-08-26 25.021 52,120 -1,766 0.01% 1,304,079
2020-08-19 2020-08-17 26.379 53,886 +4,416 0.01% 1,421,474
2020-08-03 2020-07-30 25.926 49,470 +1,766 0.01% 1,282,580
2020-07-03 2020-06-30 26.832 47,704 +13,249 0.01% 1,280,001
2020-06-24 2020-06-22 28.893 34,455 -75,961 0.01% 995,522
2020-06-23 2020-06-19 30.892 110,416 -1,049 0.02% 3,410,965
2020-06-22 2020-06-18 31.691 111,465 +66,549 0.02% 3,532,478
2020-06-18 2020-06-16 26.724 44,916 -3,853 0.01% 1,200,314
2020-06-05 2020-06-03 25.125 48,769 -2,627 0.01% 1,225,306
2020-06-04 2020-06-02 24.896 51,396 +2,627 0.01% 1,279,569
2020-06-03 2020-06-01 24.439 48,769 -2,627 0.01% 1,191,888
2020-06-02 2020-05-29 22.384 51,396 +1,751 0.01% 1,150,438
2020-06-01 2020-05-28 22.178 49,645 -7,005 0.01% 1,101,039
2020-05-29 2020-05-27 23.412 56,650 +1,751 0.01% 1,326,269
2020-05-28 2020-05-26 23.754 54,899 +9,632 0.01% 1,304,084
2020-05-25 2020-05-21 25.524 45,267 +2,102 0.01% 1,155,413
2020-05-14 2020-05-12 27.237 43,165 -52,538 0.01% 1,175,704
2020-05-13 2020-05-11 27.295 95,703 -1,751 0.01% 2,612,170
2020-05-12 2020-05-08 27.066 97,454 +1,751 0.01% 2,637,703
2020-05-11 2020-05-07 27.123 95,703 -876 0.01% 2,595,775
2020-05-08 2020-05-06 26.838 96,579 +52,538 0.01% 2,591,961
2020-04-27 2020-04-23 26.038 44,041 -1,751 0.01% 1,146,753
2020-04-23 2020-04-21 26.609 45,792 +8,756 0.01% 1,218,494
2020-04-21 2020-04-17 27.237 37,036 -2,627 0.01% 1,008,766
2020-04-15 2020-04-09 28.208 39,663 -52,538 0.01% 1,118,821
2020-04-08 2020-04-06 28.151 92,201 +52,538 0.01% 2,595,557
2020-03-27 2020-03-25 28.551 39,663 -2,276 0.01% 1,132,410
2020-03-26 2020-03-24 26.038 41,939 -7,005 0.01% 1,092,021
2020-03-25 2020-03-23 23.526 48,944 +4,378 0.01% 1,151,449
2020-03-23 2020-03-19 24.154 44,566 -876 0.01% 1,076,445
2020-03-20 2020-03-18 23.012 45,442 -33,974 0.01% 1,045,708
2020-03-19 2020-03-17 25.639 79,416 +2,626 0.01% 2,036,115
2020-03-18 2020-03-16 27.180 76,790 +5,605 0.01% 2,087,178
2020-03-13 2020-03-11 35.746 71,185 +2,626 0.01% 2,544,549
2020-03-12 2020-03-10 35.917 68,559 +11,384 0.01% 2,462,425
2020-03-09 2020-03-05 37.173 57,175 -1,927 0.01% 2,125,373
2020-03-06 2020-03-04 37.744 59,102 +876 0.01% 2,230,753
2020-03-05 2020-03-03 38.144 58,226 +22,241 0.01% 2,220,963
2020-03-04 2020-03-02 39.743 35,985 +525 0.01% 1,430,140
2020-03-02 2020-02-27 38.601 35,460 -175 0.01% 1,368,779
2020-02-27 2020-02-25 40.199 35,635 -27,845 0.01% 1,432,509
2020-02-26 2020-02-24 39.914 63,480 +28,896 0.01% 2,533,740
2020-02-20 2020-02-18 37.059 34,584 -2,102 0.01% 1,281,645
2020-02-19 2020-02-17 35.917 36,686 -36,076 0.01% 1,317,647
2020-02-17 2020-02-13 32.833 72,762 +1,752 0.01% 2,389,023
2020-02-11 2020-02-07 31.863 71,010 -1,401 0.01% 2,262,568
2020-02-05 2020-02-03 29.522 72,411 +35,025 0.01% 2,137,682
2020-02-03 2020-01-30 28.950 37,386 +525 0.01% 1,082,343
2020-01-29 2020-01-22 33.290 36,861 -35,025 0.01% 1,227,110
2020-01-23 2020-01-21 32.091 71,886 +34,500 0.01% 2,306,899
2020-01-22 2020-01-20 33.918 37,386 +525 0.01% 1,268,070
2020-01-13 2020-01-09 30.378 36,861 -9,807 0.01% 1,119,764
2019-12-19 2019-12-17 26.438 46,668 +1,051 0.01% 1,233,810
2019-12-17 2019-12-13 26.153 45,617 -8,756 0.01% 1,192,999
2019-12-16 2019-12-12 25.696 54,373 -1,752 0.01% 1,397,152
2019-12-12 2019-12-10 25.353 56,125 -1,751 0.01% 1,422,942
2019-12-10 2019-12-06 24.953 57,876 +1,751 0.01% 1,444,202
2019-12-03 2019-11-29 23.811 56,125 +1,752 0.01% 1,336,412
2019-12-02 2019-11-28 23.983 54,373 +3,502 0.01% 1,304,009
2019-11-27 2019-11-25 23.926 50,871 +876 0.01% 1,217,117
2019-11-26 2019-11-22 24.325 49,995 +4,378 0.01% 1,216,142
2019-11-04 2019-10-31 25.125 45,617 -4,378 0.01% 1,146,113
2019-10-31 2019-10-29 25.467 49,995 -30,647 0.01% 1,273,237
2019-10-29 2019-10-25 24.382 80,642 +35,025 0.01% 1,966,243
2019-10-10 2019-10-08 23.926 45,617 +8,756 0.01% 1,091,412
2019-09-26 2019-09-24 24.725 36,861 -58,667 0.01% 911,387
2019-09-12 2019-09-10 26.381 95,528 +58,667 0.01% 2,520,116
2019-09-11 2019-09-09 26.838 36,861 -35,025 0.01% 989,266
2019-09-10 2019-09-06 24.268 71,886 +35,025 0.01% 1,744,541
2019-08-06 2019-08-02 25.581 36,861 -1,751 0.01% 942,960
2019-07-16 2019-07-12 26.324 38,612 -57,792 0.01% 1,016,415
2019-07-04 2019-07-02 26.609 96,404 +57,792 0.01% 2,565,245
2019-06-26 2019-06-24 25.182 38,612 -8,756 0.01% 972,319
2019-06-25 2019-06-21 25.125 47,368 -526 0.01% 1,190,106
2019-06-21 2019-06-19 24.839 47,894 -64,796 0.01% 1,189,648
2019-06-12 2019-06-10 24.554 112,690 +21,015 0.02% 2,766,953
2019-06-10 2019-06-05 24.097 91,675 +43,781 0.01% 2,209,079
2019-06-05 2019-06-03 23.297 47,894 +526 0.01% 1,115,807
2019-05-22 2019-05-20 22.407 47,368 -350 0.01% 1,061,358
2019-05-07 2019-05-03 29.122 47,718 +8,756 0.01% 1,389,634
2019-04-26 2019-04-24 30.721 38,962 -876 0.01% 1,196,937
2019-04-24 2019-04-18 30.549 39,838 -17,512 0.01% 1,217,024
2019-04-18 2019-04-16 29.693 57,350 -876 0.01% 1,702,883
2019-04-11 2019-04-09 28.379 58,226 +17,513 0.01% 1,652,423
2019-04-04 2019-04-02 27.295 40,713 -2,277 0.01% 1,111,243
2019-04-03 2019-04-01 27.523 42,990 -2,102 0.01% 1,183,212
2019-03-27 2019-03-25 25.467 45,092 +4,379 0.01% 1,148,371
2019-03-21 2019-03-19 26.038 40,713 -73,554 0.01% 1,060,098
2019-03-15 2019-03-13 26.438 114,267 -1,751 0.02% 3,020,993
2019-03-12 2019-03-08 27.409 116,018 -525 0.02% 3,179,908
2019-03-11 2019-03-07 27.180 116,543 +73,553 0.02% 3,167,678
2019-03-08 2019-03-06 29.693 42,990 -91,942 0.01% 1,276,494
2019-03-07 2019-03-05 28.836 134,932 +17,863 0.02% 3,890,938
2019-03-06 2019-03-04 28.437 117,069 +73,554 0.02% 3,329,041
2019-03-04 2019-02-28 26.781 43,515 -51,488 0.01% 1,165,359
2019-03-01 2019-02-27 27.694 95,003 -23,291 0.01% 2,631,037
2019-02-28 2019-02-26 27.409 118,294 +20,139 0.02% 3,242,290
2019-02-27 2019-02-25 27.123 98,155 +16,812 0.01% 2,662,282
2019-02-25 2019-02-21 23.640 81,343 -21,540 0.01% 1,922,952
2019-02-21 2019-02-19 22.041 102,883 +18,388 0.02% 2,267,665
2019-02-20 2019-02-18 22.521 84,495 +4,378 0.01% 1,902,900
2019-02-15 2019-02-13 20.648 80,117 +28,020 0.01% 1,654,250
2019-02-11 2019-02-04 18.706 52,097 +8,757 0.01% 974,551
2019-01-24 2019-01-22 17.633 43,340 -526 0.01% 764,213
2019-01-15 2019-01-11 18.250 43,866 -7,005 0.01% 800,539
2018-11-28 2018-11-26 17.998 50,871 -4,378 0.01% 915,597
2018-11-22 2018-11-20 17.747 55,249 +4,378 0.01% 980,513
2018-11-20 2018-11-16 18.615 50,871 -4,378 0.01% 946,969
2018-11-19 2018-11-15 17.496 55,249 +4,378 0.01% 966,632
2018-11-15 2018-11-13 18.135 50,871 -8,756 0.01% 922,569
2018-11-12 2018-11-08 17.176 59,627 -1,401 0.01% 1,024,162
2018-11-09 2018-11-07 16.834 61,028 -3,853 0.01% 1,027,317
2018-10-09 2018-10-05 14.435 64,881 +11,383 0.01% 936,575
2018-09-05 2018-09-03 16.537 53,498 -175 0.01% 884,676
2018-08-31 2018-08-29 17.427 53,673 -700 0.01% 935,381
2018-08-30 2018-08-28 16.674 54,373 +875 0.01% 906,597
2018-08-09 2018-08-07 13.819 53,498 -4,378 0.01% 739,266
2018-07-25 2018-07-23 17.016 57,876 -1,751 0.01% 984,833
2018-07-24 2018-07-20 16.719 59,627 -1,576 0.01% 996,924
2018-07-23 2018-07-19 17.359 61,203 +1,751 0.01% 1,062,415
2018-07-20 2018-07-18 17.656 59,452 +7,005 0.01% 1,049,673
2018-07-19 2018-07-17 18.821 52,447 +1,751 0.01% 987,088
2018-07-18 2018-07-16 18.272 50,696 +1,752 0.01% 926,343
2018-07-17 2018-07-13 15.692 48,944 +2,627 0.01% 768,005
2018-07-16 2018-07-12 15.920 46,317 -7,531 0.01% 737,363
2018-07-09 2018-07-05 13.956 53,848 +1,751 0.01% 751,482
2018-07-06 2018-07-04 14.138 52,097 +1,752 0.01% 736,565
2018-07-03 2018-06-28 13.499 50,345 +1,751 0.01% 679,597
2018-06-29 2018-06-27 13.453 48,594 +876 0.01% 653,741
2018-06-27 2018-06-25 13.339 47,718 -87,564 0.01% 636,507
2018-06-25 2018-06-21 13.362 135,282 -59,718 0.02% 1,807,606
2018-06-22 2018-06-20 13.499 195,000 +701 0.03% 2,632,268
2018-06-21 2018-06-19 11.249 194,299 +350 0.03% 2,185,671
2018-06-20 2018-06-15 14.961 193,949 +1,401 0.03% 2,901,595
2018-06-19 2018-06-14 16.902 192,548 -350 0.03% 3,254,458
2018-06-15 2018-06-13 17.085 192,898 -2,627 0.03% 3,295,621
2018-04-10 2018-04-06 27.751 195,525 -1,401 0.03% 5,426,084
2018-03-29 2018-03-27 30.549 196,926 +525 0.03% 6,015,958
2018-03-26 2018-03-22 31.406 196,401 -4,378 0.03% 6,168,142
2018-03-21 2018-03-19 32.491 200,779 +876 0.03% 6,523,467
2018-03-20 2018-03-16 31.977 199,903 -1,577 0.03% 6,392,273
2018-03-16 2018-03-14 32.662 201,480 -73,553 0.03% 6,580,758
2018-03-15 2018-03-13 33.576 275,033 -875 0.04% 9,234,430
2018-03-14 2018-03-12 33.633 275,908 +73,553 0.04% 9,279,563
2018-03-08 2018-03-06 32.491 202,355 -96,495 0.03% 6,574,673
2018-03-01 2018-02-27 32.262 298,850 +21,190 0.05% 9,641,612
2018-02-28 2018-02-26 32.776 277,660 +77,932 0.04% 9,100,666
2018-02-27 2018-02-23 31.406 199,728 +875 0.03% 6,272,629
2018-02-12 2018-02-08 30.264 198,853 +876 0.03% 6,018,052
2018-02-08 2018-02-06 29.236 197,977 -2,102 0.03% 5,788,055
2018-02-07 2018-02-05 30.892 200,079 +1,051 0.03% 6,180,829
2018-02-06 2018-02-02 31.520 199,028 +1,051 0.03% 6,273,374
2018-02-05 2018-02-01 30.321 197,977 +1,751 0.03% 6,002,846
2018-02-01 2018-01-30 31.920 196,226 +2,452 0.03% 6,263,489
2018-01-31 2018-01-29 31.977 193,774 -5,779 0.03% 6,196,286
2018-01-29 2018-01-25 34.775 199,553 -13,135 0.03% 6,939,425
2018-01-25 2018-01-23 35.688 212,688 +13,135 0.03% 7,590,510
2018-01-24 2018-01-22 35.175 199,553 -701 0.03% 7,019,189
2018-01-19 2018-01-17 34.889 200,254 -8,756 0.03% 6,986,672
2018-01-18 2018-01-16 35.403 209,010 +3,152 0.03% 7,399,574
2018-01-17 2018-01-15 33.062 205,858 +701 0.03% 6,806,036
2018-01-09 2018-01-05 34.090 205,157 -526 0.03% 6,993,726
2018-01-08 2018-01-04 34.604 205,683 +8,757 0.03% 7,117,361
2018-01-02 2017-12-28 33.347 196,926 -3,503 0.03% 6,566,952
2017-12-22 2017-12-20 31.120 200,429 -4,378 0.03% 6,237,420
2017-12-21 2017-12-19 31.292 204,807 +525 0.03% 6,408,750
2017-12-15 2017-12-13 32.776 204,282 -50,786 0.03% 6,695,607
2017-12-13 2017-12-11 32.833 255,068 +1,401 0.04% 8,374,748
2017-12-12 2017-12-08 31.235 253,667 +1,226 0.04% 7,923,175
2017-12-06 2017-12-04 32.491 252,441 -1,752 0.04% 8,202,006
2017-12-05 2017-12-01 31.520 254,193 +1,752 0.04% 8,012,178
2017-12-04 2017-11-30 31.006 252,441 +4,378 0.04% 7,827,222
2017-12-01 2017-11-29 32.719 248,063 -1,927 0.04% 8,116,421
2017-11-30 2017-11-28 33.176 249,990 +1,927 0.04% 8,293,669
2017-11-29 2017-11-27 32.205 248,063 -1,752 0.04% 7,988,938
2017-11-28 2017-11-24 35.403 249,815 +2,627 0.04% 8,844,192
2017-11-27 2017-11-23 35.403 247,188 +56,916 0.04% 8,751,188
2017-11-23 2017-11-21 36.888 190,272 -4,378 0.03% 7,018,678
2017-11-02 2017-10-31 30.892 194,650 -4,378 0.03% 6,013,117
2017-10-27 2017-10-25 28.608 199,028 -525 0.03% 5,693,769
2017-10-25 2017-10-23 28.950 199,553 -4,729 0.03% 5,777,157
2017-10-23 2017-10-19 29.864 204,282 -7,005 0.03% 6,100,701
2017-10-19 2017-10-17 33.633 211,287 -4,378 0.03% 7,106,177
2017-10-18 2017-10-16 34.546 215,665 +6,130 0.03% 7,450,458
2017-10-17 2017-10-13 33.233 209,535 +3,502 0.03% 6,963,499
2017-10-16 2017-10-12 32.319 206,033 +1,751 0.03% 6,658,880
2017-10-11 2017-10-09 33.633 204,282 +1,752 0.03% 6,870,579
2017-10-10 2017-10-06 34.375 202,530 +3,152 0.03% 6,961,996
2017-10-09 2017-10-04 31.977 199,378 +3,502 0.03% 6,375,485
2017-10-06 2017-10-03 31.863 195,876 -1,751 0.03% 6,241,132
2017-09-27 2017-09-25 26.952 197,627 +9,632 0.03% 5,326,430
2017-09-26 2017-09-22 28.437 187,995 -525 0.03% 5,345,934
2017-09-25 2017-09-21 27.180 188,520 -1,401 0.03% 5,124,038
2017-09-13 2017-09-11 24.782 189,921 -1,261 0.03% 4,706,637
2017-09-08 2017-09-06 24.382 191,182 -4,378 0.03% 4,661,469
2017-09-06 2017-09-04 23.983 195,560 +4,378 0.03% 4,690,048
2017-07-27 2017-07-25 23.983 191,182 +875 0.03% 4,585,052
2017-07-24 2017-07-20 23.697 190,307 -2,626 0.03% 4,509,733
2017-07-13 2017-07-11 21.105 192,933 -3,503 0.03% 4,071,800
2017-07-07 2017-07-05 21.128 196,436 +3,503 0.03% 4,150,216
2017-07-03 2017-06-29 21.493 192,933 -876 0.03% 4,146,714
2017-06-29 2017-06-27 21.813 193,809 -4,378 0.03% 4,227,516
2017-06-28 2017-06-26 21.927 198,187 -1,401 0.03% 4,345,646
2017-06-23 2017-06-21 21.128 199,588 -1,752 0.03% 4,216,811
2017-06-12 2017-06-08 19.963 201,340 -1,751 0.03% 4,019,291
2017-06-07 2017-06-05 18.501 203,091 -15,411 0.03% 3,757,367
2017-06-06 2017-06-02 18.798 218,502 +2,277 0.03% 4,107,364
2017-06-05 2017-06-01 17.998 216,225 -175 0.03% 3,891,706
2017-06-02 2017-05-31 18.113 216,400 +1,751 0.03% 3,919,570
2017-06-01 2017-05-29 17.953 214,649 +875 0.03% 3,853,535
2017-05-31 2017-05-26 17.816 213,774 +5,254 0.03% 3,808,530
2017-05-29 2017-05-25 18.044 208,520 -4,378 0.03% 3,762,554
2017-05-26 2017-05-24 17.427 212,898 -4,378 0.03% 3,710,258
2017-05-25 2017-05-23 17.884 217,276 -2,627 0.03% 3,885,809
2017-05-24 2017-05-22 18.318 219,903 +5,254 0.03% 4,028,223
2017-05-23 2017-05-19 18.021 214,649 +10,507 0.03% 3,868,244
2017-05-22 2017-05-18 17.610 204,142 -103,324 0.03% 3,594,965
2017-05-18 2017-05-16 17.610 307,466 +103,324 0.05% 5,414,513
2017-05-05 2017-05-02 16.879 204,142 -1,751 0.03% 3,445,758
2017-04-28 2017-04-26 17.130 205,893 -1,751 0.03% 3,527,043
2017-04-24 2017-04-20 17.245 207,644 +1,751 0.03% 3,580,752
2017-03-28 2017-03-24 17.359 205,893 -6,304 0.03% 3,574,070
2017-03-22 2017-03-20 17.016 212,197 -1,752 0.03% 3,610,800
2017-03-20 2017-03-16 16.400 213,949 -10,507 0.03% 3,508,671
2017-03-16 2017-03-14 15.737 224,456 +7,005 0.03% 3,532,306
2017-03-15 2017-03-13 15.372 217,451 -103,325 0.03% 3,342,600
2017-03-14 2017-03-10 14.184 320,776 -70,050 0.05% 4,549,895
2017-03-13 2017-03-09 14.230 390,826 +175,126 0.06% 5,561,340
2017-03-10 2017-03-08 14.778 215,700 -113,832 0.03% 3,187,589
2017-03-08 2017-03-06 14.161 329,532 -8,757 0.05% 4,666,564
2017-03-02 2017-02-28 14.435 338,289 +1,752 0.05% 4,883,294
2017-03-01 2017-02-27 14.458 336,537 -70,051 0.05% 4,865,690
2017-02-27 2017-02-23 14.572 406,588 +175,127 0.06% 5,924,929
2017-02-17 2017-02-15 14.253 231,461 +4,378 0.03% 3,298,909
2017-02-15 2017-02-13 13.910 227,083 -876 0.03% 3,158,711
2017-02-14 2017-02-10 14.116 227,959 +4,378 0.03% 3,217,756
2017-02-09 2017-02-07 13.590 223,581 +876 0.03% 3,038,504
2017-01-24 2017-01-20 13.864 222,705 +4,378 0.03% 3,087,640
2017-01-11 2017-01-09 14.093 218,327 +4,378 0.03% 3,076,809
2016-12-30 2016-12-28 14.983 213,949 -1,751 0.03% 3,205,694
2016-12-28 2016-12-22 13.362 215,700 -5,254 0.03% 2,882,133
2016-12-19 2016-12-15 13.156 220,954 +5,254 0.03% 2,906,915
2016-12-13 2016-12-09 13.933 215,700 -876 0.03% 3,005,301
2016-11-16 2016-11-14 13.544 216,576 -875 0.03% 2,933,411
2016-11-15 2016-11-11 13.339 217,451 -1,751 0.03% 2,900,562
2016-11-07 2016-11-03 11.991 219,202 +41,154 0.03% 2,628,523
2016-10-26 2016-10-24 12.722 178,048 +876 0.03% 2,265,167
2016-10-13 2016-10-11 12.973 177,172 +1,751 0.03% 2,298,536
2016-10-06 2016-10-04 13.111 175,421 -1,751 0.03% 2,299,860
2016-10-04 2016-09-30 12.882 177,172 -8,756 0.03% 2,282,349
2016-10-03 2016-09-29 13.316 185,928 -7,005 0.03% 2,475,833
2016-09-21 2016-09-19 13.704 192,933 -6,130 0.03% 2,644,026
2016-09-14 2016-09-12 12.996 199,063 -876 0.03% 2,587,085
2016-09-13 2016-09-09 13.727 199,939 -1,751 0.03% 2,744,605
2016-09-07 2016-09-05 12.585 201,690 +876 0.03% 2,538,306
2016-08-30 2016-08-26 12.083 200,814 +11,383 0.03% 2,426,373
2016-08-24 2016-08-22 13.156 189,431 +1,751 0.03% 2,492,192
2016-08-22 2016-08-18 13.544 187,680 +876 0.03% 2,542,030
2016-08-18 2016-08-16 13.796 186,804 -3,853 0.03% 2,577,099
2016-07-20 2016-07-18 11.877 190,657 +3,503 0.03% 2,264,457
2016-06-06 2016-06-02 11.904 187,154 +5,453 0.03% 2,227,925
2016-06-03 2016-06-01 11.881 181,701 -2,040 0.03% 2,158,736
2016-05-10 2016-05-06 12.281 183,741 +1,020 0.03% 2,256,459
2016-04-22 2016-04-20 14.257 182,721 +3,571 0.03% 2,605,026
2016-04-20 2016-04-18 14.469 179,150 +1,700 0.03% 2,592,047
2016-04-12 2016-04-08 14.163 177,450 +106,265 0.03% 2,513,179
2016-03-08 2016-03-04 16.657 71,185 -4,251 0.01% 1,185,694
2016-02-23 2016-02-19 16.304 75,436 +4,251 0.01% 1,229,880
2016-01-29 2016-01-27 15.880 71,185 +4,250 0.01% 1,130,429
2016-01-25 2016-01-21 15.668 66,935 +4,251 0.01% 1,048,766
2016-01-22 2016-01-20 16.092 62,684 -3,061 0.01% 1,008,704
2016-01-21 2016-01-19 16.751 65,745 +4,251 0.01% 1,101,270
2016-01-18 2016-01-14 16.468 61,494 -5,101 0.01% 1,012,702
2016-01-15 2016-01-13 16.704 66,595 +5,101 0.01% 1,112,374
2016-01-11 2016-01-07 17.645 61,494 +1,700 0.01% 1,085,038
2015-12-09 2015-12-07 20.444 59,794 +850 0.01% 1,222,442
2015-10-28 2015-10-26 22.209 58,944 +2,551 0.01% 1,309,069
2015-09-11 2015-09-09 19.833 56,393 -1,021 0.01% 1,118,417
2015-09-02 2015-08-31 18.374 57,414 +1,021 0.01% 1,054,921
2015-08-28 2015-08-26 16.257 56,393 -4,081 0.01% 916,757
2015-08-27 2015-08-25 15.857 60,474 +4,081 0.01% 958,914
2015-08-19 2015-08-17 20.444 56,393 -3,231 0.01% 1,152,911
2015-08-17 2015-08-13 20.891 59,624 -3,400 0.01% 1,245,618
2015-08-14 2015-08-12 20.797 63,024 -2,551 0.01% 1,310,718
2015-08-10 2015-08-06 19.503 65,575 +2,551 0.01% 1,278,921
2015-08-04 2015-07-31 20.280 63,024 +2,550 0.01% 1,278,098
2015-07-24 2015-07-22 22.350 60,474 -1,870 0.01% 1,351,585
2015-07-17 2015-07-15 21.126 62,344 +9,285 0.01% 1,317,110
2015-07-10 2015-07-08 18.703 53,059 +850 0.01% 992,378
2015-06-19 2015-06-17 24.055 52,209 +1,870 0.01% 1,255,913
2015-06-16 2015-06-12 26.173 50,339 +850 0.01% 1,317,515
2015-06-10 2015-06-08 26.290 49,489 +1,360 0.01% 1,301,089
2015-06-09 2015-06-05 27.467 48,129 +1,701 0.01% 1,321,949
2015-06-01 2015-05-28 38.474 46,428 +8,102 0.01% 1,786,282
2015-05-26 2015-05-21 39.472 38,326 -702 0.01% 1,512,793
2015-05-22 2015-05-20 39.400 39,028 -842 0.01% 1,537,722
2015-05-20 2015-05-18 37.833 39,870 -702 0.01% 1,508,402
2015-05-11 2015-05-07 33.558 40,572 +702 0.01% 1,361,519
2015-05-04 2015-04-29 37.619 39,870 -15,439 0.01% 1,499,880
2015-04-29 2015-04-27 35.268 55,309 -7,018 0.01% 1,950,641
2015-04-24 2015-04-22 33.986 62,327 +7,018 0.01% 2,118,219
2015-04-21 2015-04-17 33.131 55,309 +1,403 0.01% 1,832,420
2015-04-14 2015-04-10 30.352 53,906 -4,912 0.01% 1,636,149
2015-04-10 2015-04-08 31.207 58,818 -10,527 0.01% 1,835,526
2015-04-02 2015-03-31 25.336 69,345 -2,807 0.02% 1,756,925
2015-04-01 2015-03-30 25.336 72,152 -2,807 0.02% 1,828,043
2015-03-30 2015-03-26 24.652 74,959 +1,404 0.02% 1,847,890
2015-03-24 2015-03-20 24.253 73,555 -49,124 0.02% 1,783,931
2015-03-23 2015-03-19 24.823 122,679 +51,931 0.03% 3,045,262
2015-03-19 2015-03-17 24.738 70,748 -2,807 0.02% 1,750,129
2015-03-17 2015-03-13 24.652 73,555 +5,614 0.02% 1,813,279
2015-03-06 2015-03-04 24.966 67,941 -2,807 0.02% 1,696,181
2015-03-05 2015-03-03 24.595 70,748 +2,807 0.02% 1,740,048
2015-03-02 2015-02-26 24.396 67,941 +2,807 0.02% 1,657,456
2015-02-27 2015-02-25 24.367 65,134 -20,351 0.01% 1,587,121
2015-02-24 2015-02-18 24.367 85,485 -702 0.02% 2,083,015
2015-02-23 2015-02-16 24.880 86,187 +18,948 0.02% 2,144,333
2015-02-17 2015-02-13 24.424 67,239 -2,807 0.02% 1,642,246
2015-02-13 2015-02-11 24.082 70,046 -4,211 0.02% 1,686,849
2015-02-10 2015-02-06 24.111 74,257 +2,807 0.02% 1,790,375
2015-02-02 2015-01-29 24.367 71,450 +2,667 0.02% 1,741,023
2015-01-26 2015-01-22 24.937 68,783 +2,526 0.02% 1,715,242
2015-01-23 2015-01-21 25.251 66,257 +1,123 0.01% 1,673,022
2014-11-06 2014-11-04 25.934 65,134 -1,023 0.01% 1,689,217
2014-11-04 2014-10-31 26.789 66,157 -1,404 0.01% 1,772,311
2014-10-07 2014-10-03 25.165 67,561 -3,087 0.02% 1,700,173
2014-09-16 2014-09-12 25.877 70,648 -3,509 0.02% 1,828,193
2014-09-05 2014-09-03 25.792 74,157 -7,018 0.02% 1,912,657
2014-09-02 2014-08-29 24.880 81,175 -35,088 0.02% 2,019,635
2014-08-27 2014-08-25 25.592 116,263 -1,404 0.03% 2,975,460
2014-08-25 2014-08-21 24.367 117,667 -7,018 0.03% 2,867,194
2014-08-21 2014-08-19 23.655 124,685 -7,017 0.03% 2,949,365
2014-08-18 2014-08-14 23.455 131,702 -7,018 0.03% 3,089,075
2014-08-13 2014-08-11 23.113 138,720 +7,018 0.03% 3,206,241
2014-08-06 2014-08-04 23.284 131,702 -2,106 0.03% 3,066,555
2014-08-05 2014-08-01 22.828 133,808 +3,509 0.03% 3,054,575
2014-07-29 2014-07-25 22.914 130,299 +3,509 0.03% 2,985,612
2014-07-24 2014-07-22 23.227 126,790 -982 0.03% 2,944,956
2014-07-23 2014-07-21 23.056 127,772 +982 0.03% 2,945,917
2014-07-22 2014-07-18 23.484 126,790 +4,913 0.03% 2,977,477
2014-07-17 2014-07-15 23.227 121,877 -37,896 0.03% 2,830,842
2014-07-15 2014-07-11 21.061 159,773 +2,807 0.04% 3,364,992
2014-06-26 2014-06-24 21.660 156,966 -1,825 0.04% 3,399,816
2014-06-19 2014-06-17 21.945 158,791 -2,807 0.04% 3,484,600
2014-06-17 2014-06-13 21.945 161,598 -4,210 0.04% 3,546,198
2014-06-13 2014-06-11 21.973 165,808 -1,404 0.04% 3,643,310
2014-06-09 2014-06-05 21.802 167,212 -2,807 0.04% 3,645,567
2014-06-03 2014-05-29 21.029 170,019 -13,571 0.04% 3,575,258
2014-05-30 2014-05-28 21.429 183,590 +8,400 0.04% 3,934,073
2014-05-29 2014-05-27 20.800 175,190 +7,000 0.04% 3,643,953
2014-05-23 2014-05-21 19.800 168,190 -2,100 0.04% 3,330,163
2014-05-20 2014-05-16 20.086 170,290 +2,800 0.04% 3,420,397
2014-05-14 2014-05-12 20.514 167,490 -2,100 0.04% 3,435,939
2014-05-12 2014-05-08 20.343 169,590 +2,800 0.04% 3,449,946
2014-05-07 2014-05-02 22.314 166,790 -1,400 0.04% 3,721,801
2014-04-23 2014-04-17 23.114 168,190 -980 0.04% 3,887,593
2014-04-22 2014-04-16 22.743 169,170 +1,400 0.04% 3,847,410
2014-04-16 2014-04-14 23.429 167,770 -3,500 0.04% 3,930,613
2014-04-15 2014-04-11 23.657 171,270 -3,500 0.04% 4,051,760
2014-04-10 2014-04-08 22.486 174,770 +3,500 0.04% 3,929,830
2014-04-07 2014-04-03 22.743 171,270 -3,220 0.04% 3,895,170
2014-04-02 2014-03-31 21.514 174,490 +3,220 0.04% 3,754,029
2014-04-01 2014-03-28 22.029 171,270 -3,500 0.04% 3,772,835
2014-03-27 2014-03-25 22.029 174,770 +3,500 0.04% 3,849,935
2014-03-24 2014-03-20 22.000 171,270 -3,500 0.04% 3,767,941
2014-03-20 2014-03-18 22.314 174,770 -3,640 0.04% 3,899,869
2014-03-19 2014-03-17 22.257 178,410 -3,500 0.04% 3,970,898
2014-03-18 2014-03-14 22.257 181,910 -3,640 0.04% 4,048,798
2014-03-17 2014-03-13 22.314 185,550 +7,980 0.04% 4,140,417
2014-03-13 2014-03-11 22.914 177,570 +2,800 0.04% 4,068,891
2014-03-12 2014-03-10 23.171 174,770 -2,240 0.04% 4,049,672
2014-03-05 2014-03-03 23.429 177,010 -7,000 0.04% 4,147,093
2014-03-04 2014-02-28 23.486 184,010 -4,900 0.04% 4,321,608
2014-03-03 2014-02-27 23.371 188,910 -2,800 0.04% 4,415,098
2014-02-28 2014-02-26 23.057 191,710 +2,800 0.04% 4,420,286
2014-02-24 2014-02-20 23.371 188,910 -7,000 0.04% 4,415,098
2014-02-12 2014-02-10 22.771 195,910 -2,800 0.04% 4,461,152
2014-02-05 2014-01-30 22.943 198,710 -7,000 0.05% 4,558,977
2014-01-28 2014-01-24 23.257 205,710 -840 0.05% 4,784,228
2014-01-27 2014-01-23 23.543 206,550 -3,500 0.05% 4,862,779
2014-01-22 2014-01-20 23.571 210,050 -164,640 0.05% 4,951,180
2014-01-21 2014-01-17 23.229 374,690 +69,160 0.09% 8,703,516
2014-01-20 2014-01-16 22.686 305,530 +78,960 0.07% 6,931,168
2014-01-17 2014-01-15 21.971 226,570 -3,500 0.05% 4,978,068
2014-01-09 2014-01-07 21.571 230,070 +7,000 0.05% 4,962,940
2014-01-06 2014-01-02 23.086 223,070 -980 0.05% 5,149,732
2014-01-02 2013-12-27 22.114 224,050 +41,300 0.05% 4,954,707
2013-12-27 2013-12-20 22.086 182,750 +1,820 0.04% 4,036,166
2013-12-23 2013-12-19 21.914 180,930 +38,500 0.04% 3,964,953
2013-12-19 2013-12-17 22.400 142,430 +1,120 0.03% 3,190,433
2013-12-17 2013-12-13 22.886 141,310 +10,500 0.03% 3,233,981
2013-12-13 2013-12-11 23.286 130,810 +8,400 0.03% 3,046,005
2013-12-11 2013-12-09 24.514 122,410 +2,800 0.03% 3,000,795
2013-12-10 2013-12-06 24.400 119,610 +2,800 0.03% 2,918,485
2013-12-09 2013-12-05 24.886 116,810 -155,540 0.03% 2,906,901
2013-11-29 2013-11-27 24.743 272,350 -1,400 0.06% 6,738,719
2013-11-26 2013-11-22 24.743 273,750 +2,100 0.06% 6,773,359
2013-11-21 2013-11-19 24.114 271,650 -11,900 0.06% 6,550,648
2013-11-20 2013-11-18 24.743 283,550 +10,500 0.06% 7,015,839
2013-11-19 2013-11-15 23.857 273,050 +2,100 0.06% 6,514,195
2013-11-18 2013-11-14 23.286 270,950 +51,800 0.06% 6,309,266
2013-11-13 2013-11-11 23.743 219,150 +1,400 0.05% 5,203,249
2013-11-12 2013-11-08 23.257 217,750 +1,400 0.05% 5,064,244
2013-11-11 2013-11-07 23.686 216,350 +3,500 0.05% 5,124,406
2013-11-07 2013-11-05 24.314 212,850 -1,820 0.05% 5,175,297
2013-10-31 2013-10-29 23.543 214,670 -5,600 0.05% 5,053,947
2013-10-30 2013-10-28 23.943 220,270 -3,500 0.05% 5,273,895
2013-10-29 2013-10-25 24.114 223,770 +10,500 0.05% 5,396,055
2013-10-25 2013-10-23 24.143 213,270 -48,300 0.05% 5,148,949
2013-10-24 2013-10-22 25.857 261,570 -420 0.06% 6,763,455
2013-10-23 2013-10-21 25.943 261,990 +7,000 0.06% 6,796,771
2013-10-22 2013-10-18 24.829 254,990 +3,500 0.06% 6,331,039
2013-10-21 2013-10-17 24.571 251,490 -84,420 0.06% 6,179,471
2013-10-18 2013-10-16 23.857 335,910 +4,340 0.08% 8,013,855
2013-10-17 2013-10-15 24.571 331,570 +103,600 0.08% 8,147,151
2013-10-15 2013-10-10 24.657 227,970 +51,800 0.05% 5,621,091
2013-10-10 2013-10-08 25.686 176,170 +86,520 0.04% 4,525,054
2013-10-09 2013-10-07 24.543 89,650 -6,580 0.02% 2,200,268
2013-10-08 2013-10-04 24.857 96,230 -5,320 0.02% 2,392,004
2013-09-30 2013-09-26 22.943 101,550 -280 0.02% 2,329,848
2013-09-27 2013-09-25 23.486 101,830 -7,000 0.02% 2,391,551
2013-09-26 2013-09-24 22.343 108,830 +8,400 0.02% 2,431,574
2013-09-23 2013-09-18 21.143 100,430 +1,400 0.02% 2,123,378
2013-09-13 2013-09-11 21.143 99,030 +3,500 0.02% 2,093,778
2013-08-27 2013-08-23 21.343 95,530 -3,500 0.02% 2,038,884
2013-08-26 2013-08-22 21.429 99,030 -128,100 0.02% 2,122,072
2013-08-22 2013-08-20 20.800 227,130 -2,800 0.05% 4,724,306
2013-08-21 2013-08-19 21.371 229,930 +130,900 0.05% 4,913,934
2013-08-19 2013-08-15 20.829 99,030 -3,500 0.02% 2,062,654
2013-08-16 2013-08-13 20.229 102,530 +1,400 0.02% 2,074,036
2013-08-15 2013-08-12 20.114 101,130 -70,000 0.02% 2,034,158
2013-08-13 2013-08-09 20.429 171,130 -3,080 0.04% 3,495,943
2013-08-12 2013-08-08 19.543 174,210 -20,440 0.04% 3,404,562
2013-08-09 2013-08-07 19.429 194,650 -157,360 0.04% 3,781,773
2013-08-07 2013-08-05 20.143 352,010 +92,400 0.08% 7,090,489
2013-08-06 2013-08-02 19.343 259,610 -8,400 0.06% 5,021,601
2013-08-02 2013-07-31 19.257 268,010 +88,200 0.06% 5,161,109
2013-07-31 2013-07-29 19.686 179,810 +3,500 0.04% 3,539,689
2013-07-30 2013-07-26 19.629 176,310 -82,600 0.04% 3,460,715
2013-07-29 2013-07-25 19.200 258,910 +1,400 0.06% 4,971,074
2013-07-26 2013-07-24 19.171 257,510 +88,200 0.06% 4,936,836
2013-07-25 2013-07-23 19.771 169,310 -15,120 0.04% 3,347,502
2013-07-11 2013-07-09 16.314 184,430 +3,500 0.04% 3,008,845
2013-07-08 2013-07-04 17.029 180,930 -7,000 0.04% 3,080,980
2013-07-05 2013-07-03 17.229 187,930 -7,000 0.04% 3,237,766
2013-07-03 2013-06-28 17.857 194,930 +14,000 0.04% 3,480,894
2013-06-28 2013-06-26 17.800 180,930 -11,060 0.04% 3,220,555
2013-06-27 2013-06-25 16.800 191,990 -4,340 0.04% 3,225,433
2013-06-04 2013-05-31 17.971 196,330 +7,000 0.04% 3,528,332
2013-05-29 2013-05-27 17.914 189,330 +7,000 0.04% 3,391,713
2013-05-24 2013-05-22 18.486 182,330 +70,000 0.04% 3,370,501
2013-05-23 2013-05-21 18.714 112,330 +2,800 0.03% 2,102,176
2013-05-21 2013-05-16 19.457 109,530 -63,000 0.02% 2,131,142
2013-05-16 2013-05-14 19.114 172,530 +70,000 0.04% 3,297,789
2013-05-15 2013-05-13 19.914 102,530 -9,100 0.02% 2,041,812
2013-05-13 2013-05-09 20.057 111,630 -6,860 0.03% 2,238,980
2013-05-02 2013-04-29 18.371 118,490 -143,500 0.03% 2,176,831
2013-04-26 2013-04-24 18.114 261,990 +135,800 0.06% 4,745,763
2013-04-25 2013-04-23 17.171 126,190 -6,440 0.03% 2,166,863
2013-04-23 2013-04-19 16.829 132,630 -4,620 0.03% 2,231,974
2013-04-22 2013-04-18 15.886 137,250 +2,520 0.03% 2,180,315
2013-04-19 2013-04-17 16.029 134,730 +3,640 0.03% 2,159,530
2013-04-17 2013-04-15 16.314 131,090 -7,000 0.03% 2,138,640
2013-04-16 2013-04-12 17.114 138,090 +1,400 0.03% 2,363,312
2013-04-05 2013-04-02 18.200 136,690 +2,800 0.03% 2,487,759
2013-03-26 2013-03-22 19.943 133,890 +4,900 0.03% 2,670,150
2013-03-21 2013-03-19 20.914 128,990 +7,000 0.03% 2,697,735
2013-03-14 2013-03-12 19.114 121,990 +3,500 0.03% 2,331,752
2013-03-04 2013-02-28 18.914 118,490 +10,220 0.03% 2,241,154
2013-02-28 2013-02-26 18.029 108,270 +9,380 0.02% 1,951,954
2013-02-26 2013-02-22 19.400 98,890 +7,700 0.02% 1,918,467
2013-02-22 2013-02-20 19.943 91,190 -2,660 0.02% 1,818,590
2013-02-15 2013-02-08 19.914 93,850 +2,660 0.02% 1,868,956
2013-01-29 2013-01-25 20.514 91,190 -4,900 0.02% 1,870,698
2013-01-24 2013-01-22 21.829 96,090 +2,100 0.02% 2,097,508
2013-01-23 2013-01-21 20.800 93,990 +2,800 0.02% 1,954,993
2013-01-18 2013-01-16 21.429 91,190 +3,500 0.02% 1,954,072
2013-01-17 2013-01-15 21.857 87,690 +3,500 0.02% 1,916,653
2013-01-16 2013-01-14 21.714 84,190 -9,800 0.02% 1,828,126
2013-01-15 2013-01-11 21.000 93,990 -2,800 0.02% 1,973,791
2013-01-14 2013-01-10 21.371 96,790 -12,040 0.02% 2,068,541
2013-01-11 2013-01-09 21.600 108,830 +24,780 0.02% 2,350,729
2013-01-10 2013-01-08 20.114 84,050 +4,200 0.02% 1,690,606
2013-01-09 2013-01-07 19.971 79,850 -3,500 0.02% 1,594,719
2013-01-08 2013-01-04 19.600 83,350 +2,240 0.02% 1,633,661
2013-01-07 2013-01-03 19.886 81,110 +3,500 0.02% 1,612,931
2012-12-17 2012-12-13 17.686 77,610 -14,000 0.02% 1,372,589
2012-12-12 2012-12-10 18.200 91,610 -7,700 0.02% 1,667,303
2012-12-10 2012-12-06 17.200 99,310 -4,620 0.02% 1,708,133
2012-12-03 2012-11-29 16.686 103,930 -3,500 0.02% 1,734,147
2012-11-28 2012-11-26 16.457 107,430 -7,000 0.02% 1,767,991
2012-11-26 2012-11-22 16.429 114,430 +7,000 0.03% 1,879,922
2012-11-23 2012-11-21 16.257 107,430 -1,400 0.02% 1,746,505
2012-11-16 2012-11-14 16.429 108,830 +7,700 0.02% 1,787,922
2012-11-15 2012-11-13 16.314 101,130 +1,400 0.02% 1,649,864
2012-11-14 2012-11-12 16.971 99,730 +7,000 0.02% 1,692,561
2012-11-13 2012-11-09 16.686 92,730 -2,100 0.02% 1,547,267
2012-11-12 2012-11-08 16.371 94,830 +3,500 0.02% 1,552,503
2012-11-09 2012-11-07 17.057 91,330 -2,100 0.02% 1,557,829
2012-11-08 2012-11-06 16.886 93,430 -12,600 0.02% 1,577,633
2012-11-05 2012-11-01 16.229 106,030 +2,100 0.02% 1,720,716
2012-11-02 2012-10-31 15.600 103,930 +4,200 0.02% 1,621,309
2012-10-30 2012-10-26 15.229 99,730 +3,500 0.02% 1,518,746
2012-10-25 2012-10-22 16.029 96,230 +9,800 0.02% 1,542,430
2012-10-24 2012-10-19 16.171 86,430 +10,500 0.02% 1,397,697
2012-10-22 2012-10-18 16.171 75,930 -9,800 0.02% 1,227,897
2012-10-18 2012-10-16 15.629 85,730 +4,900 0.02% 1,339,838
2012-10-17 2012-10-15 15.086 80,830 +21,000 0.02% 1,219,379
2012-10-16 2012-10-12 17.914 59,830 +3,500 0.01% 1,071,812
2012-10-11 2012-10-09 17.000 56,330 -4,200 0.01% 957,610
2012-10-08 2012-10-04 18.200 60,530 -2,800 0.01% 1,101,646
2012-10-05 2012-10-03 18.543 63,330 -2,240 0.01% 1,174,320
2012-10-04 2012-09-28 17.771 65,570 -5,600 0.01% 1,165,273
2012-10-03 2012-09-27 16.714 71,170 -3,500 0.02% 1,189,556
2012-09-17 2012-09-13 15.514 74,670 -9,100 0.02% 1,158,452
2012-09-14 2012-09-12 15.086 83,770 -3,500 0.02% 1,263,731
2012-09-12 2012-09-10 14.886 87,270 +700 0.02% 1,299,077
2012-09-10 2012-09-06 13.257 86,570 -2,800 0.02% 1,147,671
2012-09-04 2012-08-31 14.657 89,370 +5,600 0.02% 1,309,909
2012-09-03 2012-08-30 14.800 83,770 +840 0.02% 1,239,796
2012-08-31 2012-08-29 15.229 82,930 -3,220 0.02% 1,262,906
2012-08-30 2012-08-28 15.686 86,150 -4,340 0.02% 1,351,325
2012-08-29 2012-08-27 15.829 90,490 +15,400 0.02% 1,432,328
2012-08-28 2012-08-24 17.029 75,090 -149,100 0.02% 1,278,676
2012-08-27 2012-08-23 16.857 224,190 +128,100 0.05% 3,779,204
2012-08-22 2012-08-20 15.914 96,090 +5,320 0.02% 1,529,204
2012-08-21 2012-08-17 16.086 90,770 +2,800 0.02% 1,460,101
2012-08-20 2012-08-16 16.343 87,970 -19,600 0.02% 1,437,682
2012-08-15 2012-08-13 16.000 107,570 -12,600 0.02% 1,721,121
2012-08-14 2012-08-10 16.743 120,170 +35,000 0.03% 2,011,990
2012-08-13 2012-08-09 17.171 85,170 -10,500 0.02% 1,462,491
2012-08-10 2012-08-08 16.400 95,670 -7,000 0.02% 1,568,988
2012-08-09 2012-08-07 16.200 102,670 +14,000 0.02% 1,663,255
2012-08-03 2012-08-01 14.886 88,670 +3,500 0.02% 1,319,917
2012-07-30 2012-07-26 14.657 85,170 +3,500 0.02% 1,248,349
2012-07-27 2012-07-25 14.771 81,670 +2,380 0.02% 1,206,383
2012-07-24 2012-07-20 15.000 79,290 -4,200 0.02% 1,189,350
2012-07-20 2012-07-18 14.314 83,490 +4,200 0.02% 1,195,100
2012-07-18 2012-07-16 14.943 79,290 -1,400 0.02% 1,184,820
2012-07-17 2012-07-13 17.857 80,690 -2,100 0.02% 1,440,893
2012-07-13 2012-07-11 17.857 82,790 +1,400 0.02% 1,478,393
2012-07-12 2012-07-10 18.429 81,390 +3,500 0.02% 1,499,902
2012-07-05 2012-07-03 21.543 77,890 +1,960 0.02% 1,677,974
2012-06-25 2012-06-21 21.343 75,930 +7,000 0.02% 1,620,564
2012-06-18 2012-06-14 22.229 68,930 -700 0.02% 1,532,216
2012-05-31 2012-05-29 22.000 69,630 -700 0.02% 1,531,860
2012-05-29 2012-05-25 21.696 70,330 +1,145 0.02% 1,525,902
2012-05-25 2012-05-23 22.016 69,185 -688 0.02% 1,523,164
2012-05-24 2012-05-22 22.655 69,873 -1,377 0.02% 1,582,959
2012-05-23 2012-05-21 22.219 71,250 +688 0.02% 1,583,113
2012-05-17 2012-05-15 25.530 70,562 +827 0.02% 1,801,463
2012-05-10 2012-05-08 26.198 69,735 +688 0.02% 1,826,934
2012-05-08 2012-05-04 26.750 69,047 +2,754 0.02% 1,847,013
2012-05-04 2012-05-02 27.621 66,293 -2,065 0.02% 1,831,107
2012-05-02 2012-04-27 26.982 68,358 +10,329 0.02% 1,844,466
2012-04-30 2012-04-26 27.999 58,029 +6,886 0.01% 1,624,754
2012-04-27 2012-04-25 28.464 51,143 +1,239 0.01% 1,455,720
2012-04-26 2012-04-24 27.912 49,904 +1,515 0.01% 1,392,914
2012-04-25 2012-04-23 28.144 48,389 -8,263 0.01% 1,361,871
2012-04-24 2012-04-20 28.348 56,652 +5,371 0.01% 1,605,945
2012-04-23 2012-04-19 27.563 51,281 +1,377 0.01% 1,413,475
2012-04-20 2012-04-18 27.389 49,904 +6,886 0.01% 1,366,824
2012-04-19 2012-04-17 27.738 43,018 +1,377 0.01% 1,193,216
2012-04-18 2012-04-16 28.144 41,641 +689 0.01% 1,171,954
2012-04-16 2012-04-12 28.260 40,952 +826 0.01% 1,157,320
2012-04-12 2012-04-10 29.045 40,126 +2,755 0.01% 1,165,444
2012-04-10 2012-04-03 29.553 37,371 +1,377 0.01% 1,104,421
2012-04-05 2012-04-02 29.989 35,994 +1,377 0.01% 1,079,408
2012-04-03 2012-03-30 30.352 34,617 -1,377 0.01% 1,050,682
2012-04-02 2012-03-29 29.335 35,994 -4,820 0.01% 1,055,886
2012-03-30 2012-03-28 29.117 40,814 +3,443 0.01% 1,188,390
2012-03-29 2012-03-27 28.928 37,371 +2,754 0.01% 1,081,084
2012-03-26 2012-03-22 30.352 34,617 +3,443 0.01% 1,050,682
2012-02-28 2012-02-24 33.982 31,174 -1,653 0.01% 1,059,361
2012-02-27 2012-02-23 34.127 32,827 +1,377 0.01% 1,120,301
2012-02-20 2012-02-16 33.837 31,450 -2,065 0.01% 1,064,173
2012-02-17 2012-02-15 33.474 33,515 -3,443 0.01% 1,121,878
2012-02-14 2012-02-10 32.022 36,958 +3,443 0.01% 1,183,457
2012-02-13 2012-02-09 32.893 33,515 -2,066 0.01% 1,102,410
2012-02-10 2012-02-08 32.748 35,581 -2,755 0.01% 1,165,199
2012-02-09 2012-02-07 31.659 38,336 -2,065 0.01% 1,213,665
2012-02-08 2012-02-06 31.804 40,401 -1,377 0.01% 1,284,907
2012-02-06 2012-02-02 32.312 41,778 +4,407 0.01% 1,349,936
2012-02-01 2012-01-30 30.569 37,371 -689 0.01% 1,142,411
2012-01-30 2012-01-26 31.005 38,060 +1,377 0.01% 1,180,055
2012-01-27 2012-01-20 32.748 36,683 +2,066 0.01% 1,201,287
2012-01-26 2012-01-19 32.022 34,617 +6,886 0.01% 1,108,495
2012-01-19 2012-01-17 35.943 27,731 -3,443 0.01% 996,727
2012-01-12 2012-01-10 35.434 31,174 -9,640 0.01% 1,104,633
2012-01-10 2012-01-06 34.490 40,814 +9,640 0.01% 1,407,694
2012-01-05 2012-01-03 36.161 31,174 -6,197 0.01% 1,127,269
2011-12-30 2011-12-28 35.362 37,371 -35,532 0.01% 1,321,506
2011-12-28 2011-12-22 35.870 72,903 +41,040 0.02% 2,615,037
2011-12-23 2011-12-21 35.434 31,863 -9,640 0.01% 1,129,047
2011-12-22 2011-12-20 34.345 41,503 -689 0.01% 1,425,431
2011-12-09 2011-12-07 35.071 42,192 -3,443 0.01% 1,479,731
2011-12-08 2011-12-06 33.401 45,635 +3,443 0.01% 1,524,268
2011-12-06 2011-12-02 34.273 42,192 +6,886 0.01% 1,446,031
2011-12-05 2011-12-01 35.144 35,306 -6,197 0.01% 1,240,793
2011-11-28 2011-11-24 33.038 41,503 +6,886 0.01% 1,371,186
2011-11-11 2011-11-09 33.910 34,617 +689 0.01% 1,173,848
2011-10-24 2011-10-20 28.348 33,928 -1,102 0.01% 961,775
2011-10-17 2011-10-13 31.949 35,030 +1,102 0.01% 1,119,176
2011-10-04 2011-09-30 32.530 33,928 -1,102 0.01% 1,103,677
2011-10-03 2011-09-28 33.038 35,030 -1,377 0.01% 1,157,330
2011-09-22 2011-09-20 30.787 36,407 -2,066 0.01% 1,120,873
2011-09-21 2011-09-19 29.016 38,473 +2,066 0.01% 1,116,316
2011-08-19 2011-08-17 27.592 36,407 -4,132 0.01% 1,004,556
2011-08-18 2011-08-16 27.796 40,539 +4,132 0.01% 1,126,810
2011-08-08 2011-08-04 33.329 36,407 -964 0.01% 1,213,398
2011-08-05 2011-08-03 33.692 37,371 +688 0.01% 1,259,094
2011-08-04 2011-08-02 34.781 36,683 -5,509 0.01% 1,275,869
2011-08-03 2011-08-01 35.580 42,192 +8,952 0.01% 1,501,176
2011-08-02 2011-07-29 35.362 33,240 +1,102 0.01% 1,175,427
2011-07-29 2011-07-27 35.943 32,138 +9,227 0.01% 1,155,127
2011-07-28 2011-07-26 35.943 22,911 -689 0.01% 823,483
2011-07-26 2011-07-22 36.306 23,600 +689 0.01% 856,816
2011-07-25 2011-07-21 36.451 22,911 +689 0.01% 835,129
2011-07-21 2011-07-19 36.959 22,222 +2,754 0.01% 821,309
2011-07-20 2011-07-18 38.266 19,468 +1,377 0.00% 744,968
2011-07-19 2011-07-15 38.411 18,091 +1,102 0.00% 694,902
2011-07-14 2011-07-12 38.775 16,989 +689 0.00% 658,741
2011-07-12 2011-07-08 40.953 16,300 -689 0.00% 667,532
2011-07-08 2011-07-06 40.517 16,989 -64,728 0.00% 688,347
2011-07-07 2011-07-05 40.808 81,717 +2,877 0.02% 3,334,681
2011-07-06 2011-07-04 41.679 78,840 +64,728 0.02% 3,285,974
2011-06-17 2011-06-15 40.590 14,112 -2,479 0.00% 572,804
2011-06-10 2011-06-08 40.082 16,591 -964 0.00% 664,993
2011-05-25 2011-05-23 38.121 17,555 +1,102 0.00% 669,215
2011-05-18 2011-05-16 37.831 16,453 +1,377 0.00% 622,427
2011-05-06 2011-05-04 38.920 15,076 -6,886 0.00% 586,755
2011-04-28 2011-04-26 42.405 21,962 -6,886 0.01% 931,301
2011-04-27 2011-04-21 42.333 28,848 +11,706 0.01% 1,221,209
2011-04-26 2011-04-20 41.534 17,142 +2,754 0.00% 711,972
2011-04-15 2011-04-13 60.841 14,388 +1,378 0.00% 875,379
2011-04-14 2011-04-12 58.904 13,010 +2,281 0.00% 766,340
2011-04-08 2011-04-06 61.369 10,729 -568 0.00% 658,430
2011-04-07 2011-04-04 61.633 11,297 +568 0.00% 696,272
2011-03-30 2011-03-28 62.162 10,729 -1,136 0.00% 666,932
2011-03-22 2011-03-18 63.306 11,865 -1,704 0.00% 751,129
2011-03-15 2011-03-11 59.696 13,569 -2,271 0.00% 810,019
2011-03-14 2011-03-10 60.489 15,840 -4,543 0.01% 958,142
2011-03-10 2011-03-08 62.690 20,383 +4,543 0.01% 1,277,809
2011-03-09 2011-03-07 61.457 15,840 -568 0.01% 973,483
2011-03-08 2011-03-04 62.074 16,408 +1,136 0.01% 1,018,504
2011-03-07 2011-03-03 62.954 15,272 -1,136 0.01% 961,435
2011-03-04 2011-03-02 61.017 16,408 +568 0.01% 1,001,167
2011-03-03 2011-03-01 62.074 15,840 -568 0.01% 983,246
2011-03-02 2011-02-28 63.218 16,408 +2,839 0.01% 1,037,285
2011-02-28 2011-02-24 59.784 13,569 -35,208 0.00% 811,214
2011-02-23 2011-02-21 61.193 48,777 +34,640 0.02% 2,984,817
2011-02-22 2011-02-18 59.960 14,137 -1,135 0.00% 847,661
2011-02-21 2011-02-17 59.872 15,272 -1,136 0.01% 914,371
2011-02-18 2011-02-16 57.495 16,408 +341 0.01% 943,380
2011-02-17 2011-02-15 55.822 16,067 +1,135 0.01% 896,896
2011-02-15 2011-02-11 53.269 14,932 -908 0.01% 795,410
2011-02-08 2011-02-02 54.149 15,840 -1,136 0.01% 857,725
2011-01-27 2011-01-25 52.036 16,976 +1,136 0.01% 883,366
2010-12-17 2010-12-15 55.910 15,840 -1,136 0.01% 885,619
2010-12-09 2010-12-07 54.502 16,976 -2,839 0.01% 925,218
2010-12-06 2010-12-02 52.476 19,815 -455 0.01% 1,039,820
2010-11-24 2010-11-22 53.445 20,270 +2,840 0.01% 1,083,329
2010-11-16 2010-11-12 50.275 17,430 +1,022 0.01% 876,297
2010-11-09 2010-11-05 54.061 16,408 +1,136 0.01% 887,037
2010-11-08 2010-11-04 54.766 15,272 -2,840 0.01% 836,381
2010-11-04 2010-11-02 52.917 18,112 +2,840 0.01% 958,426
2010-11-03 2010-11-01 52.212 15,272 +567 0.01% 797,386
2010-11-01 2010-10-28 52.917 14,705 +795 0.00% 778,139
2010-10-28 2010-10-26 57.671 13,910 -851 0.00% 802,207
2010-10-22 2010-10-20 55.822 14,761 -568 0.00% 823,992
2010-10-19 2010-10-15 54.590 15,329 +568 0.01% 836,803
2010-10-05 2010-09-30 54.413 14,761 -272,580 0.00% 803,197
2010-09-28 2010-09-24 55.910 287,341 +568 0.10% 16,065,312
2010-09-27 2010-09-22 57.495 286,773 -227 0.10% 16,488,050
2010-09-24 2010-09-21 56.439 287,000 -114 0.10% 16,197,865
2010-09-20 2010-09-16 53.445 287,114 +568 0.10% 15,344,788
2010-09-07 2010-09-03 52.388 286,546 -795 0.10% 15,011,675
2010-09-06 2010-09-02 51.420 287,341 -5,338 0.10% 14,775,027
2010-09-02 2010-08-31 50.892 292,679 -1,136 0.10% 14,894,888
2010-08-30 2010-08-26 48.690 293,815 -3,975 0.10% 14,305,958
2010-08-27 2010-08-25 46.489 297,790 +1,136 0.10% 13,844,009
2010-08-24 2010-08-20 47.194 296,654 -568 0.10% 14,000,155
2010-08-20 2010-08-18 46.313 297,222 -1,704 0.10% 13,765,264
2010-08-17 2010-08-13 44.552 298,926 +2,272 0.10% 13,317,787
2010-08-16 2010-08-12 43.143 296,654 +568 0.10% 12,798,649
2010-08-13 2010-08-11 45.609 296,086 +568 0.10% 13,504,095
2010-08-11 2010-08-09 47.017 295,518 -2,158 0.10% 13,894,504
2010-08-09 2010-08-05 46.929 297,676 -2,840 0.10% 13,969,758
2010-07-29 2010-07-27 44.112 300,516 -908 0.10% 13,256,326
2010-07-27 2010-07-23 43.496 301,424 -2,840 0.10% 13,110,602
2010-07-23 2010-07-21 42.263 304,264 -227 0.10% 12,859,073
2010-07-22 2010-07-20 41.911 304,491 -568 0.10% 12,761,427
2010-07-20 2010-07-16 39.886 305,059 +1,818 0.10% 12,167,459
2010-07-19 2010-07-15 41.911 303,241 +1,135 0.10% 12,709,039
2010-07-15 2010-07-13 41.030 302,106 +5,679 0.10% 12,395,473
2010-07-09 2010-07-07 41.735 296,427 +568 0.10% 12,371,260
2010-07-06 2010-07-02 41.999 295,859 +1,136 0.10% 12,425,704
2010-06-29 2010-06-25 45.521 294,723 -26,406 0.10% 13,415,980
2010-06-23 2010-06-21 49.483 321,129 +118,173 0.11% 15,890,358
2010-06-07 2010-06-03 46.665 202,956 +4,884 0.10% 9,470,995
2010-06-02 2010-05-31 45.433 198,072 -60,195 0.10% 8,998,925
2010-06-01 2010-05-28 45.433 258,267 +5,679 0.13% 11,733,740
2010-05-28 2010-05-26 42.967 252,588 -35,436 0.13% 10,853,014
2010-05-25 2010-05-20 43.760 288,024 +795 0.15% 12,603,841
2010-05-24 2010-05-19 44.376 287,229 +28,394 0.14% 12,746,081
2010-05-20 2010-05-18 47.017 258,835 -28,394 0.13% 12,169,762
2010-05-19 2010-05-17 45.521 287,229 +90,633 0.14% 13,074,849
2010-05-17 2010-05-13 49.395 196,596 -227 0.10% 9,710,808
2010-05-14 2010-05-12 46.401 196,823 +227 0.10% 9,132,808
2010-05-10 2010-05-06 48.162 196,596 +568 0.10% 9,468,471
2010-05-06 2010-05-04 51.244 196,028 -2,839 0.10% 10,045,208
2010-05-04 2010-04-30 49.835 198,867 -48,837 0.10% 9,910,533
2010-05-03 2010-04-29 118.719 247,704 +38,615 0.12% 29,407,134
2010-04-30 2010-04-28 123.244 209,089 +82,412 0.11% 25,768,966
2010-04-19 2010-04-15 125.240 126,677 +75 0.10% 15,865,078
2010-04-14 2010-04-12 129.766 126,602 -482 0.10% 16,428,579
2010-04-13 2010-04-09 129.499 127,084 +7,739 0.10% 16,457,298
2010-04-12 2010-04-08 124.841 119,345 +375 0.09% 14,899,164
2010-04-09 2010-04-07 126.571 118,970 +151 0.09% 15,058,191
2010-04-07 2010-03-31 125.240 118,819 +11,270 0.09% 14,880,939
2010-03-30 2010-03-26 122.046 107,549 +7,138 0.08% 13,125,944
2010-03-29 2010-03-25 122.445 100,411 -376 0.08% 12,294,870
2010-03-26 2010-03-24 121.913 100,787 -1,878 0.08% 12,287,253
2010-03-25 2010-03-23 117.122 102,665 +40,197 0.08% 12,024,303
2010-03-24 2010-03-22 121.248 62,468 +19,160 0.05% 7,574,096
2010-03-23 2010-03-19 125.107 43,308 +75 0.03% 5,418,147
2010-03-17 2010-03-15 129.766 43,233 -14,276 0.03% 5,610,154
2010-03-16 2010-03-12 133.625 57,509 +7,514 0.04% 7,684,655
2010-03-15 2010-03-11 137.618 49,995 +6,762 0.04% 6,880,214
2010-03-12 2010-03-10 136.819 43,233 -23,743 0.03% 5,915,117
2010-03-10 2010-03-08 134.158 66,976 -451 0.05% 8,985,341
2010-03-08 2010-03-04 133.226 67,427 -1,878 0.05% 8,983,028
2010-03-04 2010-03-02 130.963 69,305 -376 0.05% 9,076,418
2010-03-03 2010-03-01 128.834 69,681 +18,784 0.05% 8,977,276
2010-02-26 2010-02-24 124.575 50,897 +6,913 0.04% 6,340,491
2010-02-24 2010-02-22 122.179 43,984 +375 0.03% 5,373,933
2010-02-23 2010-02-19 120.848 43,609 +17,282 0.03% 5,270,075
2010-02-22 2010-02-18 125.773 26,327 -76 0.02% 3,311,220
2010-02-17 2010-02-11 121.780 26,403 -11,721 0.02% 3,215,357
2010-02-12 2010-02-10 119.917 38,124 +8,190 0.03% 4,571,704
2010-02-11 2010-02-09 114.992 29,934 +3,607 0.02% 3,442,178
2010-02-03 2010-02-01 127.370 26,327 -2,255 0.02% 3,353,267
2010-02-02 2010-01-29 121.381 28,582 +21,038 0.02% 3,469,303
2010-01-20 2010-01-18 130.298 7,544 +1,879 0.01% 982,968
2010-01-18 2010-01-14 134.823 5,665 +225 0.01% 763,773
2010-01-12 2010-01-08 138.284 5,440 -375 0.00% 752,262
2010-01-07 2010-01-05 142.143 5,815 -50,492 0.01% 826,563
2010-01-06 2010-01-04 138.417 56,307 -73,257 0.05% 7,793,823
2009-12-30 2009-12-28 124.974 129,564 -15,027 0.12% 16,192,159
2009-12-29 2009-12-24 125.240 144,591 +15,027 0.13% 18,108,635
2009-12-28 2009-12-22 121.913 129,564 -375 0.12% 15,795,546
2009-12-23 2009-12-21 123.643 129,939 +5,259 0.12% 16,066,085
2009-12-22 2009-12-18 116.190 124,680 -376 0.11% 14,486,580
2009-12-21 2009-12-17 114.593 125,056 -375 0.11% 14,330,539
2009-12-17 2009-12-15 116.856 125,431 +37,568 0.11% 14,657,308
2009-12-14 2009-12-10 112.730 87,863 -1,879 0.08% 9,904,767
2009-12-09 2009-12-07 113.528 89,742 +376 0.08% 10,188,250
2009-12-08 2009-12-04 115.791 89,366 +300 0.08% 10,347,761
2009-12-04 2009-12-02 116.456 89,066 +1,879 0.08% 10,372,294
2009-12-03 2009-12-01 117.388 87,187 +1,502 0.08% 10,234,701
2009-12-01 2009-11-27 114.460 85,685 -751 0.08% 9,807,495
2009-11-30 2009-11-26 117.787 86,436 +751 0.08% 10,181,054
2009-11-26 2009-11-24 121.514 85,685 -150 0.08% 10,411,910
2009-11-19 2009-11-17 123.643 85,835 +78,667 0.08% 10,612,921
2009-11-10 2009-11-06 122.046 7,168 -376 0.01% 874,827
2009-11-06 2009-11-04 120.715 7,544 +376 0.01% 910,676
2009-11-03 2009-10-30 116.190 7,168 -75 0.01% 832,851
2009-11-02 2009-10-29 116.323 7,243 +451 0.01% 842,529
2009-10-30 2009-10-28 118.985 6,792 +375 0.01% 808,146
2009-10-29 2009-10-27 124.442 6,417 +902 0.01% 798,543
2009-10-23 2009-10-21 128.035 5,515 +75 0.01% 706,115
2009-10-20 2009-10-16 123.776 5,440 -1,953 0.00% 673,344
2009-10-05 2009-09-30 108.870 7,393 -376 0.01% 804,876
2009-09-28 2009-09-24 104.877 7,769 +376 0.01% 814,791
2009-09-21 2009-09-17 107.406 7,393 -98,578 0.01% 794,052
2009-09-14 2009-09-10 99.553 105,971 +30,054 0.10% 10,549,781
2009-09-09 2009-09-07 98.888 75,917 +30,956 0.07% 7,507,281
2009-09-08 2009-09-04 98.356 44,961 +37,568 0.04% 4,422,168
2009-08-28 2009-08-26 101.683 7,393 -45,082 0.01% 751,742
2009-08-27 2009-08-25 100.485 52,475 -30,054 0.05% 5,272,957
2009-08-24 2009-08-20 90.902 82,529 -3,757 0.08% 7,502,087
2009-08-21 2009-08-19 95.295 86,286 +73,333 0.08% 8,222,581
2009-08-20 2009-08-18 92.366 12,953 +601 0.01% 1,196,423
2009-08-18 2009-08-14 95.028 12,352 -114,432 0.01% 1,173,790
2009-08-14 2009-08-12 90.902 126,784 -375 0.12% 11,524,975
2009-08-13 2009-08-11 93.032 127,159 +112,703 0.12% 11,829,846
2009-08-12 2009-08-10 90.503 14,456 +1,127 0.01% 1,308,314
2009-08-10 2009-08-06 88.374 13,329 +2,555 0.01% 1,177,933
2009-07-31 2009-07-29 85.046 10,774 +3,756 0.01% 916,289
2009-07-28 2009-07-24 87.575 7,018 -1,878 0.01% 614,602
2009-07-24 2009-07-22 82.651 8,896 -39,446 0.01% 735,260
2009-07-23 2009-07-21 81.586 48,342 -451 0.04% 3,944,027
2009-07-22 2009-07-20 83.582 48,793 -8,415 0.04% 4,078,233
2009-07-20 2009-07-16 74.399 57,208 -4,508 0.05% 4,256,213
2009-07-17 2009-07-15 71.737 61,716 +751 0.06% 4,427,325
2009-07-15 2009-07-13 70.672 60,965 -751 0.06% 4,308,538
2009-07-14 2009-07-10 70.805 61,716 +1,127 0.06% 4,369,827
2009-07-08 2009-07-06 68.543 60,589 +375 0.06% 4,152,942
2009-07-03 2009-06-30 71.604 60,214 -1,127 0.05% 4,311,561
2009-06-29 2009-06-25 73.334 61,341 +1,127 0.06% 4,498,392
2009-06-25 2009-06-23 70.672 60,214 +752 0.05% 4,255,463
2009-06-19 2009-06-17 75.996 59,462 -376 0.05% 4,518,876
2009-06-18 2009-06-16 72.669 59,838 -1,878 0.05% 4,348,350
2009-06-15 2009-06-11 73.600 61,716 +4,508 0.06% 4,542,320
2009-06-12 2009-06-10 72.136 57,208 +376 0.05% 4,126,776
2009-06-11 2009-06-09 72.136 56,832 -376 0.05% 4,099,653
2009-06-10 2009-06-08 72.403 57,208 +1,878 0.05% 4,142,004
2009-06-09 2009-06-05 77.992 55,330 -1,728 0.05% 4,315,321
2009-06-08 2009-06-04 78.658 57,058 +46,208 0.05% 4,488,062
2009-06-05 2009-06-03 76.528 10,850 +76 0.01% 830,333
2009-06-04 2009-06-02 70.273 10,774 +1,758 0.01% 757,122
2009-06-02 2009-05-29 68.942 9,016 +1,502 0.01% 621,582
2009-06-01 2009-05-27 67.079 7,514 +752 0.01% 504,030
2009-05-29 2009-05-26 66.680 6,762 +375 0.01% 450,887
2009-05-19 2009-05-15 67.744 6,387 -3,756 0.01% 432,683
2009-05-15 2009-05-13 66.946 10,143 -376 0.01% 679,030
2009-05-14 2009-05-12 65.216 10,519 +4,283 0.01% 686,002
2009-05-13 2009-05-11 68.144 6,236 +375 0.01% 424,943
2009-05-07 2009-05-05 73.068 5,861 -3,005 0.01% 428,251
2009-05-05 2009-04-30 70.273 8,866 -751 0.01% 623,041
2009-05-04 2009-04-29 71.737 9,617 +751 0.01% 689,895
2009-04-30 2009-04-28 71.338 8,866 +5,259 0.01% 632,481
2009-04-21 2009-04-17 71.338 3,607 -1,502 0.00% 257,315
2009-04-20 2009-04-16 72.269 5,109 -752 0.01% 369,225
2009-04-16 2009-04-14 121.227 5,861 +1,968 0.01% 710,510
2009-04-15 2009-04-09 113.541 3,893 +1,145 0.01% 442,015
2009-04-06 2009-04-02 118.083 2,748 -14,873 0.00% 324,491
2009-04-02 2009-03-31 110.222 17,621 -572 0.03% 1,942,224
2009-03-13 2009-03-11 93.278 18,193 +2,003 0.03% 1,697,012
2009-03-11 2009-03-09 98.344 16,190 -4,522 0.03% 1,592,189
2009-03-09 2009-03-05 89.959 20,712 -573 0.03% 1,863,239
2009-03-06 2009-03-04 88.387 21,285 -572 0.03% 1,881,323
2009-03-04 2009-03-02 84.195 21,857 +572 0.03% 1,840,250
2009-02-24 2009-02-20 82.099 21,285 -572 0.03% 1,747,474
2009-02-20 2009-02-18 83.846 21,857 -5,725 0.03% 1,832,614
2009-02-19 2009-02-17 87.339 27,582 -2,748 0.04% 2,408,990
2009-02-13 2009-02-11 78.955 30,330 +1,431 0.05% 2,394,695
2009-02-12 2009-02-10 78.431 28,899 +973 0.05% 2,266,566
2009-02-11 2009-02-09 79.828 27,926 +287 0.04% 2,229,278
2009-02-09 2009-02-05 83.322 27,639 +5,152 0.04% 2,302,926
2009-02-06 2009-02-04 83.846 22,487 -18,262 0.04% 1,885,437
2009-02-04 2009-02-02 76.334 40,749 -1,145 0.06% 3,110,554
2009-02-03 2009-01-30 78.431 41,894 +1,145 0.07% 3,285,772
2009-02-02 2009-01-29 75.985 40,749 -15,514 0.06% 3,096,318
2009-01-23 2009-01-21 66.378 56,263 +29,826 0.09% 3,734,615
2009-01-20 2009-01-16 76.509 26,437 -22,728 0.04% 2,022,673
2009-01-19 2009-01-15 79.479 49,165 +20,438 0.08% 3,907,570
2009-01-16 2009-01-14 85.243 28,727 -16,430 0.04% 2,448,778
2009-01-15 2009-01-13 77.907 45,157 -4,752 0.07% 3,518,028
2009-01-14 2009-01-12 77.383 49,909 -7,041 0.08% 3,862,086
2009-01-13 2009-01-09 76.859 56,950 -10,133 0.09% 4,377,092
2009-01-12 2009-01-08 75.985 67,083 +687 0.10% 5,097,310
2009-01-09 2009-01-07 75.112 66,396 +14,884 0.10% 4,987,118
2009-01-08 2009-01-06 82.099 51,512 +286 0.08% 4,229,077
2009-01-07 2009-01-05 78.780 51,226 -916 0.08% 4,035,583
2009-01-06 2009-01-02 77.383 52,142 +916 0.08% 4,034,881
2008-12-19 2008-12-17 76.160 51,226 -400 0.08% 3,901,362
2008-12-16 2008-12-12 65.679 51,626 -905 0.08% 3,390,749
2008-12-15 2008-12-11 66.378 52,531 +17,747 0.08% 3,486,893
2008-12-12 2008-12-10 66.238 34,784 +8,301 0.05% 2,304,025
2008-12-08 2008-12-04 60.788 26,483 -2,862 0.04% 1,609,851
2008-12-05 2008-12-03 62.744 29,345 +572 0.05% 1,841,237
2008-12-01 2008-11-27 55.897 28,773 -2,862 0.04% 1,608,327
2008-11-28 2008-11-26 52.054 31,635 -6,298 0.05% 1,646,734
2008-11-27 2008-11-25 50.377 37,933 +573 0.06% 1,910,961
2008-11-21 2008-11-19 49.609 37,360 -4,007 0.06% 1,853,380
2008-11-20 2008-11-18 44.089 41,367 +572 0.06% 1,823,823
2008-11-19 2008-11-17 47.093 40,795 -1,145 0.06% 1,921,171
2008-11-18 2008-11-14 42.971 41,940 +3,435 0.07% 1,802,199
2008-11-17 2008-11-13 44.368 38,505 +1,145 0.06% 1,708,402
2008-11-03 2008-10-30 57.644 37,360 -286 0.06% 2,153,576
2008-10-23 2008-10-21 63.583 37,646 +286 0.06% 2,393,644
2008-10-21 2008-10-17 63.932 37,360 +286 0.06% 2,388,511
2008-10-15 2008-10-13 66.378 37,074 -286 0.06% 2,460,891
2008-10-10 2008-10-08 64.631 37,360 +572 0.06% 2,414,615
2008-10-09 2008-10-06 85.592 36,788 +1,718 0.06% 3,148,774
2008-10-08 2008-10-03 97.820 35,070 -286 0.05% 3,430,545
2008-10-03 2008-09-30 100.964 35,356 -229 0.06% 3,569,688
2008-10-02 2008-09-29 97.296 35,585 +286 0.06% 3,462,274
2008-09-30 2008-09-26 96.947 35,299 -286 0.06% 3,422,116
2008-09-29 2008-09-25 89.610 35,585 +858 0.06% 3,188,773
2008-09-26 2008-09-24 94.676 34,727 +802 0.05% 3,287,804
2008-09-02 2008-08-29 130.485 33,925 -401 0.05% 4,426,697
2008-08-29 2008-08-27 124.720 34,326 -114 0.05% 4,281,153
2008-08-28 2008-08-26 117.559 34,440 +114 0.05% 4,048,718
2008-08-27 2008-08-25 116.685 34,326 +401 0.05% 4,005,336
2008-08-11 2008-08-07 131.882 33,925 -8,301 0.05% 4,474,104
2008-08-07 2008-08-04 138.345 42,226 +8,301 0.07% 5,841,770
2008-08-04 2008-07-31 135.550 33,925 -8,874 0.05% 4,598,550
2008-08-01 2008-07-30 131.009 42,799 +8,874 0.07% 5,607,047
2008-07-23 2008-07-21 127.515 33,925 -286 0.05% 4,325,955
2008-07-22 2008-07-18 126.293 34,211 -859 0.05% 4,320,593
2008-07-21 2008-07-17 115.812 35,070 -344 0.05% 4,061,520
2008-07-18 2008-07-16 116.161 35,414 +1,489 0.06% 4,113,731
2008-07-10 2008-07-08 122.275 33,925 +14,289 0.05% 4,148,176
2008-07-07 2008-07-03 132.581 19,636 -286 0.04% 2,603,359
2008-06-18 2008-06-16 113.716 19,922 +1,431 0.04% 2,265,443
2008-06-05 2008-06-03 132.057 18,491 -115 0.04% 2,441,864
2008-06-03 2008-05-30 133.454 18,606 -858 0.04% 2,483,051
2008-05-28 2008-05-26 126.991 19,464 -5,725 0.04% 2,471,757
2008-05-27 2008-05-23 125.594 25,189 -7,729 0.05% 3,163,582
2008-05-20 2008-05-16 120.179 32,918 -2,862 0.07% 3,956,045
2008-05-19 2008-05-15 117.384 35,780 -573 0.08% 4,199,996
2008-05-13 2008-05-08 117.384 36,353 +859 0.08% 4,267,257
2008-04-30 2008-04-28 115.637 35,494 -1,545 0.08% 4,104,424
2008-04-29 2008-04-25 109.698 37,039 +1,144 0.08% 4,063,106
2008-04-28 2008-04-24 115.288 35,895 +172 0.08% 4,138,254
2008-04-24 2008-04-22 213.418 35,723 +10,373 0.08% 7,623,926
2008-04-14 2008-04-10 198.648 25,350 -81 0.08% 5,035,738
2008-04-08 2008-04-03 202.587 25,431 -406 0.08% 5,151,989
2008-03-28 2008-03-26 179.448 25,837 -203 0.08% 4,636,404
2008-03-27 2008-03-25 173.787 26,040 -203 0.08% 4,525,404
2008-03-25 2008-03-19 167.387 26,243 +406 0.08% 4,392,725
2008-03-20 2008-03-18 162.217 25,837 +203 0.08% 4,191,208
2008-03-17 2008-03-13 184.371 25,634 +122 0.08% 4,726,176
2008-03-14 2008-03-12 193.479 25,512 -1,341 0.08% 4,936,041
2008-03-12 2008-03-10 201.848 26,853 +1,747 0.08% 5,420,238
2008-03-10 2008-03-06 206.525 25,106 +41 0.08% 5,185,029
2008-02-21 2008-02-19 241.234 25,065 -2,032 0.08% 6,046,519
2008-02-14 2008-02-12 210.710 27,097 -203 0.08% 5,709,613
2008-02-13 2008-02-11 203.325 27,300 +203 0.08% 5,550,784
2008-02-12 2008-02-06 210.710 27,097 -162 0.08% 5,709,613
2008-02-05 2008-02-01 212.187 27,259 -569 0.08% 5,784,008
2008-02-01 2008-01-30 204.802 27,828 -406 0.09% 5,699,241
2008-01-31 2008-01-29 196.925 28,234 -406 0.09% 5,559,991
2008-01-30 2008-01-28 186.587 28,640 +406 0.09% 5,343,845
2008-01-29 2008-01-25 183.141 28,234 -1,016 0.09% 5,170,791
2008-01-28 2008-01-24 173.787 29,250 -690 0.09% 5,083,259
2008-01-25 2008-01-23 178.464 29,940 +772 0.09% 5,343,200
2008-01-24 2008-01-22 172.802 29,168 +487 0.09% 5,040,289
2008-01-23 2008-01-21 186.094 28,681 -122 0.09% 5,337,375
2008-01-22 2008-01-18 193.725 28,803 +203 0.09% 5,579,871
2008-01-21 2008-01-17 186.833 28,600 -406 0.09% 5,343,422
2008-01-18 2008-01-16 183.141 29,006 +406 0.09% 5,312,176
2008-01-17 2008-01-15 194.956 28,600 +813 0.09% 5,575,745
2008-01-16 2008-01-14 207.264 27,787 -731 0.09% 5,759,243
2008-01-15 2008-01-11 209.972 28,518 -21,572 0.09% 5,987,972
2008-01-14 2008-01-10 203.818 50,090 +22,587 0.15% 10,209,231
2008-01-10 2008-01-08 201.356 27,503 -812 0.08% 5,537,899
2008-01-09 2008-01-07 199.879 28,315 +1,422 0.09% 5,659,581
2008-01-03 2007-12-31 206.772 26,893 -610 0.08% 5,560,709
2008-01-02 2007-12-27 206.279 27,503 -2,844 0.08% 5,673,300
2007-12-28 2007-12-24 192.741 30,347 -203 0.09% 5,849,102
2007-12-27 2007-12-20 187.571 30,550 +203 0.09% 5,730,306
2007-12-20 2007-12-18 178.956 30,347 -203 0.09% 5,430,775
2007-12-19 2007-12-17 183.141 30,550 +772 0.09% 5,594,945
2007-12-07 2007-12-05 195.695 29,778 +203 0.09% 5,827,393
2007-12-06 2007-12-04 190.033 29,575 -2,031 0.09% 5,620,225
2007-12-05 2007-12-03 183.141 31,606 -1,097 0.10% 5,788,341
2007-12-04 2007-11-30 183.141 32,703 +406 0.10% 5,989,247
2007-12-03 2007-11-29 169.602 32,297 +204 0.10% 5,477,635
2007-11-29 2007-11-27 170.094 32,093 +1,015 0.10% 5,458,836
2007-11-28 2007-11-26 171.817 31,078 +81 0.10% 5,339,740
2007-11-27 2007-11-23 166.648 30,997 +407 0.10% 5,165,591
2007-11-23 2007-11-21 174.771 30,590 -407 0.09% 5,346,253
2007-11-22 2007-11-20 184.371 30,997 +407 0.10% 5,714,959
2007-11-21 2007-11-19 182.648 30,590 -325 0.09% 5,587,211
2007-11-20 2007-11-16 173.540 30,915 +2,031 0.10% 5,365,004
2007-11-19 2007-11-15 176.741 28,884 +406 0.09% 5,104,973
2007-11-16 2007-11-14 184.618 28,478 -406 0.09% 5,257,538
2007-11-13 2007-11-09 186.587 28,884 +325 0.09% 5,389,373
2007-11-12 2007-11-08 189.541 28,559 +203 0.09% 5,413,092
2007-11-09 2007-11-07 195.202 28,356 -609 0.09% 5,535,155
2007-11-07 2007-11-05 201.602 28,965 -163 0.09% 5,839,412
2007-11-02 2007-10-31 231.387 29,128 -812 0.09% 6,739,849
2007-11-01 2007-10-30 230.403 29,940 -203 0.09% 6,898,256
2007-10-30 2007-10-26 235.818 30,143 -407 0.09% 7,108,266
2007-10-29 2007-10-25 226.956 30,550 -203 0.09% 6,933,520
2007-10-26 2007-10-24 214.895 30,753 -2,234 0.09% 6,608,660
2007-10-24 2007-10-22 212.679 32,987 -1,828 0.10% 7,015,655
2007-10-23 2007-10-18 207.264 34,815 -203 0.11% 7,215,894
2007-10-17 2007-10-15 204.802 35,018 +203 0.11% 7,171,770
2007-10-16 2007-10-12 200.864 34,815 -1,016 0.11% 6,993,076
2007-10-15 2007-10-11 201.356 35,831 +1,016 0.11% 7,214,793
2007-10-12 2007-10-10 200.864 34,815 +203 0.11% 6,993,076
2007-10-10 2007-10-08 202.587 34,612 -203 0.11% 7,011,940
2007-10-09 2007-10-05 202.341 34,815 -41 0.11% 7,044,495
2007-10-05 2007-10-03 190.525 34,856 +2,031 0.11% 6,640,949
2007-10-04 2007-10-02 206.772 32,825 -406 0.10% 6,787,279
2007-10-03 2007-09-28 201.602 33,231 -406 0.10% 6,699,447
2007-10-02 2007-09-27 186.833 33,637 -5,078 0.10% 6,284,500
2007-09-28 2007-09-25 173.787 38,715 +4,062 0.12% 6,728,149
2007-09-27 2007-09-24 178.464 34,653 -1,015 0.11% 6,184,299
2007-09-24 2007-09-20 182.648 35,668 -2,032 0.11% 6,514,699
2007-09-20 2007-09-18 174.033 37,700 +2,032 0.12% 6,561,036
2007-09-04 2007-08-31 188.064 35,668 -203 0.11% 6,707,857
2007-08-30 2007-08-28 190.771 35,871 -650 0.11% 6,843,162
2007-08-17 2007-08-15 154.833 36,521 -407 0.11% 5,654,640
2007-08-16 2007-08-14 162.956 36,928 +122 0.11% 6,017,629
2007-08-10 2007-08-08 172.802 36,806 +203 0.11% 6,360,151
2007-08-08 2007-08-06 169.356 36,603 +203 0.11% 6,198,931
2007-08-07 2007-08-03 174.525 36,400 +122 0.11% 6,352,714
2007-08-03 2007-08-01 175.756 36,278 +122 0.11% 6,376,072
2007-08-02 2007-07-31 182.156 36,156 +406 0.11% 6,586,031
2007-07-31 2007-07-27 182.156 35,750 +2,438 0.11% 6,512,076
2007-07-24 2007-07-20 190.033 33,312 -813 0.10% 6,330,378
2007-07-23 2007-07-19 187.325 34,125 +813 0.10% 6,392,474
2007-07-19 2007-07-17 188.556 33,312 +122 0.10% 6,281,179
2007-07-16 2007-07-12 194.710 33,190 -81 0.10% 6,462,423
2007-07-11 2007-07-09 194.956 33,271 -610 0.10% 6,486,385
2007-07-09 2007-07-05 188.556 33,881 +203 0.10% 6,388,467
2007-07-03 2007-06-28 185.110 33,678 -203 0.10% 6,234,129
2007-06-28 2007-06-26 185.848 33,881 +1,219 0.10% 6,296,727
2007-06-27 2007-06-25 186.341 32,662 -3,981 0.10% 6,086,257
2007-06-26 2007-06-22 189.295 36,643 0.11% 6,936,319

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top