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: COL SECURITIES (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 18.950 0 +0
2025-10-13 2025-10-09 19.340 0 +0
2025-10-10 2025-10-08 18.360 0 +0
2025-10-09 2025-10-06 18.000 0 +0
2025-10-08 2025-10-03 18.070 0 +0
2025-10-06 2025-10-02 16.950 0 +0
2025-10-03 2025-09-30 16.610 0 +0
2025-10-02 2025-09-29 16.170 0 +0
2025-09-30 2025-09-26 15.970 0 +0
2025-09-29 2025-09-25 15.720 0 +0
2025-09-26 2025-09-24 15.950 0 +0
2025-09-25 2025-09-23 15.860 0 +0
2025-09-24 2025-09-22 16.210 0 +0
2025-09-23 2025-09-19 16.650 0 +0
2025-09-22 2025-09-18 16.790 0 +0
2025-09-19 2025-09-17 17.300 0 +0
2025-09-18 2025-09-16 16.780 0 +0
2025-09-17 2025-09-15 16.970 0 +0
2025-09-16 2025-09-12 17.280 0 +0
2025-09-15 2025-09-11 17.090 0 +0
2025-09-12 2025-09-10 16.820 0 +0
2025-09-11 2025-09-09 16.850 0 +0
2025-09-10 2025-09-08 17.020 0 +0
2025-09-09 2025-09-05 16.770 0 +0
2025-09-08 2025-09-04 16.460 0 +0
2025-09-05 2025-09-03 16.770 0 +0
2025-09-04 2025-09-02 17.100 0 +0
2025-09-03 2025-09-01 17.420 0 +0
2025-09-02 2025-08-29 17.470 0 +0
2025-09-01 2025-08-28 18.070 0 +0
2025-08-29 2025-08-27 17.100 0 +0
2025-08-28 2025-08-26 17.700 0 +0
2025-08-27 2025-08-25 17.810 0 +0
2025-08-26 2025-08-22 17.520 0 +0
2025-08-25 2025-08-21 17.450 0 +0
2025-08-22 2025-08-20 17.490 0 +0
2025-08-21 2025-08-19 17.690 0 +0
2025-08-20 2025-08-18 18.120 0 +0
2025-08-19 2025-08-15 18.000 0 +0
2025-08-18 2025-08-14 18.090 0 +0
2025-08-15 2025-08-13 18.450 0 +0
2025-08-14 2025-08-12 18.560 0 +0
2025-08-13 2025-08-11 18.580 0 +0
2025-08-12 2025-08-08 18.700 0 +0
2025-08-11 2025-08-07 18.430 0 +0
2025-08-08 2025-08-06 18.400 0 +0
2025-08-07 2025-08-05 18.630 0 +0
2025-08-06 2025-08-04 18.370 0 +0
2025-08-05 2025-08-01 18.060 0 +0
2025-08-04 2025-07-31 18.540 0 +0
2025-08-01 2025-07-30 18.920 0 +0
2025-07-31 2025-07-29 19.600 0 +0
2025-07-30 2025-07-28 19.960 0 +0
2025-07-29 2025-07-25 19.520 0 +0
2025-07-28 2025-07-24 20.950 0 +0
2025-07-25 2025-07-23 21.450 0 +0
2025-07-24 2025-07-22 23.950 0 +0
2025-07-23 2025-07-21 24.650 0 +0
2025-07-22 2025-07-18 14.920 0 +0
2025-07-21 2025-07-17 13.720 0 +0
2025-07-18 2025-07-16 13.520 0 +0
2025-07-17 2025-07-15 13.520 0 +0
2025-07-16 2025-07-14 13.700 0 +0
2025-07-15 2025-07-11 13.620 0 +0
2025-07-14 2025-07-10 13.600 0 +0
2025-07-11 2025-07-09 13.620 0 +0
2025-07-10 2025-07-08 13.620 0 +0
2025-07-09 2025-07-07 14.315 0 +0
2025-07-08 2025-07-04 13.820 0 +0
2025-07-07 2025-07-03 13.799 0 +0
2025-07-04 2025-07-02 14.171 0 +0
2025-07-03 2025-06-30 13.840 0 +0
2025-07-02 2025-06-27 14.088 0 +0
2025-06-30 2025-06-26 14.130 0 +0
2025-06-27 2025-06-25 13.902 0 +0
2025-06-26 2025-06-24 13.799 0 +0
2025-06-25 2025-06-23 14.088 0 +0
2025-06-24 2025-06-20 13.634 0 +0
2025-06-23 2025-06-19 14.253 0 +0
2025-06-20 2025-06-18 15.059 0 +0
2025-06-19 2025-06-17 14.894 0 +0
2025-06-18 2025-06-16 14.481 0 +0
2025-06-17 2025-06-13 14.357 0 +0
2025-06-16 2025-06-12 13.613 0 +0
2025-06-13 2025-06-11 13.613 0 +0
2025-06-12 2025-06-10 13.407 0 +0
2025-06-11 2025-06-09 13.572 0 +0
2025-06-10 2025-06-06 12.952 0 +0
2025-06-09 2025-06-05 12.498 0 +0
2025-06-06 2025-06-04 12.560 0 +0
2025-06-05 2025-06-03 12.498 0 +0
2025-06-04 2025-06-02 12.229 0 +0
2025-06-03 2025-05-30 12.394 0 +0
2025-06-02 2025-05-29 12.642 0 +0
2025-05-30 2025-05-28 12.745 0 +0
2025-05-29 2025-05-27 12.498 0 +0
2025-05-28 2025-05-26 12.560 0 +0
2025-05-27 2025-05-23 12.415 0 +0
2025-05-26 2025-05-22 12.374 0 +0
2025-05-23 2025-05-21 12.394 0 +0
2025-05-22 2025-05-20 12.456 0 +0
2025-05-21 2025-05-19 12.270 0 +0
2025-05-20 2025-05-16 12.745 0 +0
2025-05-19 2025-05-15 12.766 0 +0
2025-05-16 2025-05-14 12.394 0 +0
2025-05-15 2025-05-13 12.394 0 +0
2025-05-14 2025-05-12 12.498 0 +0
2025-05-13 2025-05-09 12.415 0 +0
2025-05-12 2025-05-08 12.374 0 +0
2025-05-09 2025-05-07 12.084 0 +0
2025-05-08 2025-05-06 12.105 0 +0
2025-05-07 2025-05-02 11.093 0 +0
2025-05-06 2025-04-30 10.948 0 +0
2025-05-02 2025-04-29 11.093 0 +0
2025-04-30 2025-04-28 10.907 0 +0
2025-04-29 2025-04-25 10.659 0 +0
2025-04-28 2025-04-24 10.783 0 +0
2025-04-25 2025-04-23 10.866 0 +0
2025-04-24 2025-04-22 10.886 0 +0
2025-04-23 2025-04-17 10.928 0 +0
2025-04-22 2025-04-16 10.453 0 +0
2025-04-17 2025-04-15 10.762 0 +0
2025-04-16 2025-04-14 10.494 0 +0
2025-04-15 2025-04-11 9.895 0 +0
2025-04-14 2025-04-10 9.791 0 +0
2025-04-11 2025-04-09 9.657 0 +0
2025-04-10 2025-04-08 9.637 0 +0
2025-04-09 2025-04-07 9.254 0 +0
2025-04-08 2025-04-03 10.928 0 +0
2025-04-07 2025-04-02 10.783 0 +0
2025-04-03 2025-04-01 10.866 0 +0
2025-04-02 2025-03-31 10.101 0 +0
2025-04-01 2025-03-28 10.225 0 +0
2025-03-31 2025-03-27 10.329 0 +0
2025-03-28 2025-03-26 10.928 0 +0
2025-03-27 2025-03-25 11.134 0 +0
2025-03-26 2025-03-24 10.515 0 +0
2025-03-25 2025-03-21 10.308 0 +0
2025-03-24 2025-03-20 10.535 0 +0
2025-03-21 2025-03-19 10.535 0 +0
2025-03-20 2025-03-18 10.515 0 +0
2025-03-19 2025-03-17 10.576 0 +0
2025-03-18 2025-03-14 10.576 0 +0
2025-03-17 2025-03-13 10.762 0 +0
2025-03-14 2025-03-12 10.267 0 +0
2025-03-13 2025-03-11 10.256 0 +0
2025-03-12 2025-03-10 10.256 0 +0
2025-03-11 2025-03-07 10.256 0 +0
2025-03-10 2025-03-06 10.453 0 +0
2025-03-07 2025-03-05 10.349 0 +0
2025-03-06 2025-03-04 10.349 0 +0
2025-03-05 2025-03-03 10.143 0 +0
2025-03-04 2025-02-28 9.915 0 +0
2025-03-03 2025-02-27 10.391 0 +0
2025-02-28 2025-02-26 10.236 0 +0
2025-02-27 2025-02-25 10.091 0 +0
2025-02-26 2025-02-24 10.453 0 +0
2025-02-25 2025-02-21 10.494 0 +0
2025-02-24 2025-02-20 10.370 0 +0
2025-02-21 2025-02-19 10.391 0 +0
2025-02-20 2025-02-18 10.143 0 +0
2025-02-19 2025-02-17 10.132 0 +0
2025-02-18 2025-02-14 10.298 0 +0
2025-02-17 2025-02-13 9.998 0 +0
2025-02-14 2025-02-12 10.494 0 +0
2025-02-13 2025-02-11 9.853 0 +0
2025-02-12 2025-02-10 9.637 0 +0
2025-02-11 2025-02-07 9.626 0 +0
2025-02-10 2025-02-06 9.585 0 +0
2025-02-07 2025-02-05 9.378 0 +0
2025-02-06 2025-02-04 9.316 0 +0
2025-02-05 2025-02-03 8.903 0 +0
2025-02-04 2025-01-28 9.316 0 +0
2025-02-03 2025-01-24 9.812 0 +0
2025-01-27 2025-01-23 9.595 0 +0
2025-01-24 2025-01-22 9.482 0 +0
2025-01-23 2025-01-21 9.544 0 +0
2025-01-22 2025-01-20 9.523 0 +0
2025-01-21 2025-01-17 9.719 0 +0
2025-01-20 2025-01-16 9.719 0 +0
2025-01-17 2025-01-15 9.440 0 +0
2025-01-16 2025-01-14 9.409 0 +0
2025-01-15 2025-01-13 9.192 0 +0
2025-01-14 2025-01-10 9.471 0 +0
2025-01-13 2025-01-09 9.637 0 +0
2025-01-10 2025-01-08 9.709 0 +0
2025-01-09 2025-01-07 9.699 0 +0
2025-01-08 2025-01-06 9.595 0 +0
2025-01-07 2025-01-03 9.564 0 +0
2025-01-06 2025-01-02 9.616 0 +0
2025-01-03 2024-12-31 10.019 0 +0
2025-01-02 2024-12-27 10.008 0 +0
2024-12-30 2024-12-24 9.915 0 +0
2024-12-27 2024-12-20 9.606 0 +0
2024-12-23 2024-12-19 9.730 0 +0
2024-12-20 2024-12-18 9.709 0 +0
2024-12-19 2024-12-17 9.595 0 +0
2024-12-18 2024-12-16 9.626 0 +0
2024-12-17 2024-12-13 9.595 0 +0
2024-12-16 2024-12-12 9.946 0 +0
2024-12-13 2024-12-11 9.853 0 +0
2024-12-12 2024-12-10 9.843 0 +0
2024-12-11 2024-12-09 10.143 0 +0
2024-12-10 2024-12-06 9.719 0 +0
2024-12-09 2024-12-05 9.575 0 +0
2024-12-06 2024-12-04 9.564 0 +0
2024-12-05 2024-12-03 9.709 0 +0
2024-12-04 2024-12-02 9.606 0 +0
2024-12-03 2024-11-29 9.657 0 +0
2024-12-02 2024-11-28 9.513 0 +0
2024-11-29 2024-11-27 9.719 0 +0
2024-11-28 2024-11-26 9.399 0 +0
2024-11-27 2024-11-25 9.430 0 +0
2024-11-26 2024-11-22 9.533 0 +0
2024-11-25 2024-11-21 10.153 0 +0
2024-11-22 2024-11-20 10.246 0 +0
2024-11-21 2024-11-19 10.081 0 +0
2024-11-20 2024-11-18 9.988 0 +0
2024-11-19 2024-11-15 10.019 0 +0
2024-11-18 2024-11-14 10.081 0 +0
2024-11-15 2024-11-13 10.370 0 +0
2024-11-14 2024-11-12 10.318 0 +0
2024-11-13 2024-11-11 10.804 0 +0
2024-11-12 2024-11-08 10.990 0 +0
2024-11-11 2024-11-07 11.010 0 +0
2024-11-08 2024-11-06 10.907 0 +0
2024-11-07 2024-11-05 11.155 0 +0
2024-11-06 2024-11-04 10.804 0 +0
2024-11-05 2024-11-01 10.556 0 +0
2024-11-04 2024-10-31 10.556 0 +0
2024-11-01 2024-10-30 10.329 0 +0
2024-10-31 2024-10-29 10.597 0 +0
2024-10-30 2024-10-28 10.659 0 +0
2024-10-29 2024-10-25 10.659 0 +0
2024-10-28 2024-10-24 10.494 0 +0
2024-10-25 2024-10-23 10.659 0 +0
2024-10-24 2024-10-22 10.700 0 +0
2024-10-23 2024-10-21 10.473 0 +0
2024-10-22 2024-10-18 10.515 0 +0
2024-10-21 2024-10-17 9.946 0 +0
2024-10-18 2024-10-16 10.091 0 +0
2024-10-17 2024-10-15 10.050 0 +0
2024-10-16 2024-10-14 10.298 0 +0
2024-10-15 2024-10-10 10.308 0 +0
2024-10-14 2024-10-09 10.143 0 +0
2024-10-10 2024-10-08 10.845 0 +0
2024-10-09 2024-10-07 12.684 0 +0
2024-10-08 2024-10-04 11.361 0 +0
2024-10-07 2024-10-03 11.052 0 +0
2024-10-04 2024-10-02 11.217 0 +0
2024-10-03 2024-09-30 10.969 0 +0
2024-10-02 2024-09-27 10.143 0 +0
2024-09-30 2024-09-26 9.884 0 +0
2024-09-27 2024-09-25 9.399 0 +0
2024-09-26 2024-09-24 9.203 0 +0
2024-09-25 2024-09-23 8.573 0 +0
2024-09-24 2024-09-20 8.263 0 +0
2024-09-23 2024-09-19 8.211 0 +0
2024-09-20 2024-09-17 7.901 0 +0
2024-09-19 2024-09-16 7.974 0 +0
2024-09-17 2024-09-13 8.046 0 +0
2024-09-16 2024-09-12 8.056 0 +0
2024-09-13 2024-09-11 7.922 0 +0
2024-09-12 2024-09-10 8.077 0 +0
2024-09-11 2024-09-09 8.253 0 +0
2024-09-10 2024-09-05 8.531 0 +0
2024-09-09 2024-09-04 8.583 0 +0
2024-09-05 2024-09-03 8.872 0 +0
2024-09-04 2024-09-02 8.893 0 +0
2024-09-03 2024-08-30 9.327 0 +0
2024-09-02 2024-08-29 9.192 0 +0
2024-08-30 2024-08-28 9.151 0 +0
2024-08-29 2024-08-27 9.275 0 +0
2024-08-28 2024-08-26 9.316 0 +0
2024-08-27 2024-08-23 9.244 0 +0
2024-08-26 2024-08-22 9.378 0 +0
2024-08-23 2024-08-21 9.296 0 +0
2024-08-22 2024-08-20 9.502 0 +0
2024-08-21 2024-08-19 9.668 0 +0
2024-08-20 2024-08-16 9.523 0 +0
2024-08-19 2024-08-15 9.544 0 +0
2024-08-16 2024-08-14 9.182 0 +0
2024-08-15 2024-08-13 10.618 0 +0
2024-08-14 2024-08-12 10.824 0 +0
2024-08-13 2024-08-09 10.391 0 +0
2024-08-12 2024-08-08 10.494 0 +0
2024-08-09 2024-08-07 10.618 0 +0
2024-08-08 2024-08-06 10.287 0 +0
2024-08-07 2024-08-05 10.349 0 +0
2024-08-06 2024-08-02 10.556 0 +0
2024-08-05 2024-08-01 10.576 0 +0
2024-08-02 2024-07-31 10.824 0 +0
2024-08-01 2024-07-30 10.576 0 +0
2024-07-31 2024-07-29 10.824 0 +0
2024-07-30 2024-07-26 10.845 0 +0
2024-07-29 2024-07-25 10.329 0 +0
2024-07-26 2024-07-24 10.597 0 +0
2024-07-25 2024-07-23 10.391 0 +0
2024-07-24 2024-07-22 10.845 0 +0
2024-07-23 2024-07-19 10.866 0 +0
2024-07-22 2024-07-18 10.969 0 +0
2024-07-19 2024-07-17 10.845 0 +0
2024-07-18 2024-07-16 11.382 0 +0
2024-07-17 2024-07-15 11.258 0 +0
2024-07-16 2024-07-12 11.217 0 +0
2024-07-15 2024-07-11 11.382 0 +0
2024-07-12 2024-07-10 10.928 0 +0
2024-07-11 2024-07-09 11.816 0 +0
2024-07-10 2024-07-08 11.589 0 +0
2024-07-09 2024-07-05 11.630 0 +0
2024-07-08 2024-07-04 11.754 0 +0
2024-07-05 2024-07-03 11.527 0 +0
2024-07-04 2024-07-02 12.771 0 +0
2024-07-03 2024-06-28 13.441 0 +0
2024-07-02 2024-06-27 12.815 0 +0
2024-06-28 2024-06-26 13.139 0 +0
2024-06-27 2024-06-25 13.722 0 +0
2024-06-26 2024-06-24 13.787 0 +0
2024-06-25 2024-06-21 14.046 0 +0
2024-06-24 2024-06-20 14.003 0 +0
2024-06-21 2024-06-19 14.133 0 +0
2024-06-20 2024-06-18 14.154 0 +0
2024-06-19 2024-06-17 13.787 0 +0
2024-06-18 2024-06-14 13.830 0 +0
2024-06-17 2024-06-13 13.744 0 +0
2024-06-14 2024-06-12 13.636 0 +0
2024-06-13 2024-06-11 13.420 0 +0
2024-06-12 2024-06-07 14.111 0 +0
2024-06-11 2024-06-06 13.895 0 +0
2024-06-07 2024-06-05 13.679 0 +0
2024-06-06 2024-06-04 14.457 0 +0
2024-06-05 2024-06-03 13.917 0 +0
2024-06-04 2024-05-31 13.614 0 +0
2024-06-03 2024-05-30 13.917 0 +0
2024-05-31 2024-05-29 13.917 0 +0
2024-05-30 2024-05-28 14.349 0 +0
2024-05-29 2024-05-27 14.003 0 +0
2024-05-28 2024-05-24 12.880 0 +0
2024-05-27 2024-05-23 12.339 0 +0
2024-05-24 2024-05-22 12.599 0 +0
2024-05-23 2024-05-21 12.858 0 +0
2024-05-22 2024-05-20 13.398 0 +0
2024-05-21 2024-05-17 13.160 0 +0
2024-05-20 2024-05-16 12.836 0 +0
2024-05-17 2024-05-14 13.074 0 +0
2024-05-16 2024-05-13 13.355 0 +0
2024-05-14 2024-05-10 13.052 0 -1,481
2024-02-23 2024-02-21 8.428 1,481 -51,828 0.00% 12,482
2023-06-30 2023-06-28 11.520 53,309 +1,907 0.02% 614,095
2022-11-21 2022-11-17 14.747 51,402 -17,848 0.02% 758,015
2022-11-18 2022-11-16 14.792 69,250 +17,848 0.02% 1,024,320
2022-10-21 2022-10-19 12.976 51,402 -3,570 0.02% 667,007
2022-10-20 2022-10-18 13.559 54,972 +3,570 0.02% 745,365
2022-07-14 2022-07-12 10.965 51,402 +1,289 0.02% 563,639
2022-01-06 2022-01-04 14.804 50,113 -3,132 0.02% 741,888
2022-01-05 2022-01-03 16.000 53,245 +3,132 0.02% 851,903
2021-12-22 2021-12-20 14.689 50,113 -3,480 0.02% 736,128
2021-12-15 2021-12-13 15.356 53,593 +3,480 0.02% 822,975
2021-12-14 2021-12-10 14.850 50,113 -3,480 0.02% 744,192
2021-12-02 2021-11-30 14.345 53,593 +3,480 0.02% 768,767
2021-11-12 2021-11-10 13.931 50,113 -3,306 0.02% 698,112
2021-11-10 2021-11-08 14.069 53,419 +3,306 0.02% 751,535
2021-10-29 2021-10-27 14.138 50,113 -6,960 0.02% 708,480
2021-10-27 2021-10-25 13.586 57,073 -7,830 0.02% 775,391
2021-10-20 2021-10-18 12.345 64,903 +14,790 0.02% 801,201
2021-09-08 2021-09-06 13.977 50,113 -9,570 0.02% 700,416
2021-09-03 2021-09-01 11.632 59,683 -20,881 0.02% 694,230
2021-09-02 2021-08-31 12.253 80,564 +20,881 0.03% 987,121
2021-07-15 2021-07-13 7.307 59,683 +2,132 0.02% 436,094
2021-06-02 2021-05-31 8.070 57,551 -41,947 0.02% 464,419
2021-06-01 2021-05-28 8.403 99,498 +16,778 0.03% 836,127
2021-05-31 2021-05-27 8.237 82,720 +25,169 0.03% 681,330
2021-01-13 2021-01-11 7.283 57,551 -12,584 0.02% 419,144
2021-01-12 2021-01-08 7.581 70,135 +12,584 0.02% 531,693
2021-01-07 2021-01-05 6.902 57,551 -25,169 0.02% 397,192
2021-01-06 2021-01-04 7.271 82,720 +25,169 0.03% 601,463
2020-07-09 2020-07-07 5.629 57,551 +2,706 0.02% 323,928
2020-06-03 2020-06-01 4.828 54,845 +8,794 0.02% 264,794
2019-07-10 2019-07-08 6.391 46,051 +1,167 0.02% 294,309
2019-03-25 2019-03-21 8.662 44,884 -6,233 0.02% 388,804
2019-03-21 2019-03-19 8.816 51,117 -11,689 0.02% 450,669
2019-03-20 2019-03-18 8.598 62,806 +17,922 0.02% 540,022
2019-03-12 2019-03-08 7.880 44,884 -25,714 0.02% 353,668
2019-03-07 2019-03-05 8.496 70,598 +19,481 0.03% 599,771
2019-03-04 2019-02-28 7.803 51,117 +6,233 0.02% 398,845
2019-02-14 2019-02-12 7.751 44,884 -4,675 0.02% 347,908
2019-02-01 2019-01-30 7.495 49,559 -3,117 0.02% 371,425
2019-01-30 2019-01-28 7.264 52,676 -18,701 0.02% 382,617
2019-01-28 2019-01-24 6.994 71,377 +18,701 0.03% 499,218
2019-01-22 2019-01-18 6.596 52,676 +7,792 0.02% 347,465
2019-01-18 2019-01-16 6.635 44,884 -15,584 0.02% 297,795
2019-01-15 2019-01-11 6.558 60,468 +15,584 0.02% 396,535
2017-09-20 2017-09-18 11.191 44,884 -11,688 0.02% 502,277
2017-09-19 2017-09-15 11.101 56,572 +7,792 0.02% 627,990
2017-09-18 2017-09-14 11.139 48,780 +3,896 0.02% 543,372
2017-03-06 2017-03-02 10.254 44,884 -4,207 0.02% 460,229
2017-03-03 2017-03-01 10.639 49,091 +4,207 0.02% 522,266
2016-06-06 2016-06-02 7.715 44,884 +537 0.02% 346,288
2016-04-05 2016-03-31 8.326 44,347 -76,991 0.02% 369,217
2016-03-22 2016-03-18 8.689 121,338 +76,991 0.05% 1,054,344
2016-03-18 2016-03-16 8.209 44,347 -38,495 0.02% 364,033
2016-03-16 2016-03-14 8.443 82,842 +38,495 0.03% 699,396
2016-02-03 2016-02-01 7.884 44,347 -7,699 0.02% 349,633
2016-02-02 2016-01-29 8.131 52,046 +7,699 0.02% 423,176
2015-10-12 2015-10-08 11.105 44,347 -15,398 0.02% 492,481
2015-10-09 2015-10-07 11.248 59,745 +15,398 0.02% 672,015
2015-09-24 2015-09-22 11.079 44,347 -7,699 0.02% 491,329
2015-09-23 2015-09-21 11.066 52,046 +7,699 0.02% 575,952
2015-09-01 2015-08-28 11.833 44,347 -3,849 0.02% 524,737
2015-08-31 2015-08-27 11.560 48,196 +3,849 0.02% 557,135
2015-06-30 2015-06-26 19.978 44,347 +349 0.02% 885,950
2015-04-17 2015-04-15 23.041 43,998 -1,528 0.02% 1,013,762
2015-04-15 2015-04-13 25.267 45,526 -49,650 0.02% 1,150,289
2015-04-13 2015-04-09 25.083 95,176 -764 0.04% 2,387,334
2015-04-10 2015-04-08 23.015 95,940 +1,528 0.04% 2,208,049
2015-03-09 2015-03-05 20.109 94,412 -5,347 0.04% 1,898,491
2015-03-06 2015-03-04 20.501 99,759 -12,222 0.04% 2,045,192
2015-03-05 2015-03-03 20.999 111,981 +17,569 0.04% 2,351,467
2015-03-04 2015-03-02 20.632 94,412 -6,111 0.04% 1,947,931
2015-03-03 2015-02-27 20.528 100,523 +3,055 0.04% 2,063,487
2015-02-27 2015-02-25 20.632 97,468 +3,056 0.04% 2,010,983
2015-02-13 2015-02-11 20.109 94,412 -12,222 0.04% 1,898,491
2015-02-12 2015-02-10 19.978 106,634 +12,222 0.04% 2,130,298
2015-02-06 2015-02-04 20.658 94,412 -12,222 0.04% 1,950,403
2015-02-05 2015-02-03 21.130 106,634 +9,472 0.04% 2,253,146
2015-02-03 2015-01-30 22.282 97,162 -15,277 0.04% 2,164,942
2015-02-02 2015-01-29 21.784 112,439 +16,346 0.04% 2,449,404
2015-01-30 2015-01-28 21.051 96,093 +917 0.04% 2,022,870
2015-01-29 2015-01-27 20.894 95,176 +764 0.04% 1,988,614
2015-01-22 2015-01-20 19.349 94,412 -3,056 0.04% 1,826,803
2015-01-21 2015-01-19 18.983 97,468 +3,056 0.04% 1,850,207
2015-01-16 2015-01-14 19.716 94,412 -11,458 0.04% 1,861,411
2015-01-15 2015-01-13 19.978 105,870 +11,458 0.04% 2,115,035
2014-05-02 2014-04-29 16.116 94,412 +1,768 0.04% 1,521,579
2014-04-15 2014-04-11 17.237 92,644 -3,748 0.04% 1,596,909
2014-04-14 2014-04-10 17.397 96,392 +3,748 0.04% 1,676,946
2013-12-12 2013-12-10 18.571 92,644 -17,989 0.04% 1,720,509
2013-12-11 2013-12-09 18.971 110,633 +2,998 0.04% 2,098,866
2013-12-10 2013-12-06 18.918 107,635 +14,991 0.04% 2,036,246
2013-12-05 2013-12-03 19.612 92,644 -1,499 0.04% 1,816,917
2013-11-21 2013-11-19 17.877 94,143 -2,249 0.04% 1,683,036
2013-09-30 2013-09-26 15.076 96,392 -749 0.04% 1,453,182
2013-09-02 2013-08-29 14.329 97,141 -750 0.04% 1,391,898
2013-07-05 2013-07-03 14.435 97,891 -3,748 0.04% 1,413,092
2013-07-04 2013-07-02 14.275 101,639 +3,748 0.04% 1,450,924
2013-05-28 2013-05-24 17.208 97,891 +1,049 0.04% 1,684,506
2013-03-11 2013-03-07 21.335 96,842 -10,381 0.04% 2,066,091
2013-03-08 2013-03-06 21.227 107,223 +10,381 0.04% 2,275,998
2013-02-22 2013-02-20 20.418 96,842 +741 0.04% 1,977,283
2013-02-21 2013-02-19 20.229 96,101 -63,028 0.04% 1,944,010
2013-02-20 2013-02-18 20.633 159,129 -3,708 0.06% 3,283,371
2013-02-18 2013-02-14 20.364 162,837 +37,076 0.06% 3,315,960
2013-02-08 2013-02-06 20.202 125,761 +41,525 0.05% 2,540,604
2013-01-29 2013-01-25 19.824 84,236 -14,831 0.03% 1,669,915
2013-01-28 2013-01-24 20.687 99,067 +14,831 0.04% 2,049,432
2013-01-25 2013-01-23 20.687 84,236 -22,246 0.03% 1,742,618
2013-01-24 2013-01-22 20.822 106,482 -71,185 0.04% 2,217,189
2013-01-23 2013-01-21 20.795 177,667 +7,415 0.07% 3,694,625
2013-01-22 2013-01-18 21.119 170,252 +105,295 0.07% 3,595,532
2013-01-17 2013-01-15 21.631 64,957 -22,245 0.03% 1,405,107
2013-01-16 2013-01-14 21.712 87,202 -29,661 0.03% 1,893,353
2013-01-14 2013-01-10 22.683 116,863 +29,661 0.05% 2,650,832
2013-01-10 2013-01-08 21.820 87,202 -22,542 0.03% 1,902,761
2013-01-09 2013-01-07 22.926 109,744 +29,957 0.04% 2,515,990
2013-01-08 2013-01-04 22.387 79,787 -2,966 0.03% 1,786,156
2013-01-07 2013-01-03 22.899 82,753 -28,771 0.03% 1,894,963
2013-01-04 2013-01-02 22.198 111,524 +9,491 0.04% 2,475,582
2012-12-28 2012-12-24 21.254 102,033 -25,953 0.04% 2,168,583
2012-12-27 2012-12-20 21.712 127,986 -37,076 0.05% 2,778,866
2012-12-21 2012-12-19 21.955 165,062 -148 0.07% 3,623,938
2012-12-20 2012-12-18 20.849 165,210 +55,762 0.07% 3,444,491
2012-12-19 2012-12-17 20.256 109,448 -29,660 0.04% 2,216,956
2012-12-18 2012-12-14 20.418 139,108 -1,484 0.06% 2,840,254
2012-12-17 2012-12-13 20.094 140,592 -14,830 0.06% 2,825,050
2012-12-14 2012-12-12 20.768 155,422 -5,190 0.06% 3,227,843
2012-12-13 2012-12-11 19.770 160,612 -12,606 0.06% 3,175,347
2012-12-12 2012-12-10 19.932 173,218 +29,660 0.07% 3,452,603
2012-12-11 2012-12-07 18.098 143,558 +35,593 0.06% 2,598,120
2012-12-10 2012-12-06 17.720 107,965 -37,076 0.04% 1,913,188
2012-12-07 2012-12-05 17.909 145,041 +74,152 0.06% 2,597,575
2012-12-05 2012-12-03 17.505 70,889 +5,932 0.03% 1,240,889
2012-12-04 2012-11-30 17.801 64,957 -5,932 0.03% 1,156,323
2012-12-03 2012-11-29 17.559 70,889 +5,932 0.03% 1,244,713
2012-11-29 2012-11-27 17.586 64,957 -37,076 0.03% 1,142,307
2012-11-27 2012-11-23 18.287 102,033 +37,076 0.04% 1,865,862
2012-11-21 2012-11-19 17.774 64,957 -29,660 0.03% 1,154,571
2012-11-20 2012-11-16 17.882 94,617 +29,660 0.04% 1,691,967
2012-11-09 2012-11-07 18.260 64,957 -19,279 0.03% 1,186,107
2012-11-06 2012-11-02 18.664 84,236 -31,885 0.03% 1,572,219
2012-11-05 2012-11-01 18.584 116,121 +30,402 0.05% 2,157,939
2012-11-02 2012-10-31 17.505 85,719 +20,762 0.03% 1,500,483
2012-08-24 2012-08-22 17.127 64,957 -37,076 0.03% 1,112,523
2012-08-23 2012-08-21 17.990 102,033 +37,076 0.04% 1,835,590
2012-08-10 2012-08-08 19.204 64,957 -8,157 0.03% 1,247,427
2012-07-31 2012-07-27 15.374 73,114 +8,157 0.03% 1,124,047
2012-06-05 2012-06-01 24.949 64,957 -6,673 0.03% 1,620,604
2012-06-04 2012-05-31 24.436 71,630 +6,673 0.03% 1,750,380
2012-05-21 2012-05-17 25.202 64,957 -21,276 0.03% 1,637,052
2012-05-17 2012-05-15 26.348 86,233 +21,998 0.03% 2,272,035
2012-04-23 2012-04-19 25.993 64,235 -50,596 0.03% 1,669,664
2012-04-17 2012-04-13 26.402 114,831 +13,933 0.05% 3,031,789
2012-04-16 2012-04-12 26.402 100,898 +21,998 0.04% 2,663,927
2012-04-13 2012-04-11 25.638 78,900 -21,998 0.03% 2,022,876
2012-04-10 2012-04-03 26.702 100,898 +14,665 0.04% 2,694,199
2012-04-05 2012-04-02 25.857 86,233 +21,998 0.03% 2,229,699
2012-03-23 2012-03-21 25.939 64,235 -10,999 0.03% 1,666,160
2012-03-22 2012-03-20 26.429 75,234 -7,333 0.03% 1,988,394
2012-03-16 2012-03-14 28.502 82,567 -10,999 0.03% 2,353,354
2012-03-15 2012-03-13 29.662 93,566 -7,332 0.04% 2,775,312
2012-03-14 2012-03-12 30.071 100,898 -6,160 0.04% 3,034,070
2012-03-13 2012-03-09 29.252 107,058 -16,572 0.04% 3,131,705
2012-03-12 2012-03-08 29.184 123,630 +85,060 0.05% 3,608,046
2012-03-09 2012-03-07 28.502 38,570 +14,665 0.02% 1,099,336
2012-03-07 2012-03-05 28.775 23,905 +3,667 0.01% 687,869
2012-03-06 2012-03-02 28.707 20,238 +14,665 0.01% 580,971
2012-03-05 2012-03-01 27.889 5,573 -51,329 0.00% 155,424
2012-03-02 2012-02-29 28.639 56,902 +29,331 0.02% 1,629,601
2012-03-01 2012-02-28 28.775 27,571 +21,998 0.01% 793,358
2012-02-22 2012-02-20 29.866 5,573 -29,331 0.00% 166,444
2012-02-20 2012-02-16 30.821 34,904 -40,330 0.01% 1,075,767
2012-02-17 2012-02-15 30.684 75,234 +69,661 0.03% 2,308,507
2012-02-14 2012-02-10 30.207 5,573 -39,597 0.00% 168,344
2012-02-13 2012-02-09 31.980 45,170 -51,182 0.02% 1,444,533
2012-02-10 2012-02-08 31.366 96,352 +90,779 0.04% 3,022,199
2012-02-07 2012-02-03 30.753 5,573 -29,331 0.00% 171,384
2012-02-06 2012-02-02 31.775 34,904 +14,666 0.01% 1,109,087
2012-02-03 2012-02-01 31.639 20,238 +2,199 0.01% 640,310
2012-02-02 2012-01-31 31.230 18,039 -97,525 0.01% 563,355
2012-01-31 2012-01-27 33.821 115,564 -73,327 0.05% 3,908,487
2012-01-27 2012-01-20 34.503 188,891 -36,664 0.08% 6,517,278
2012-01-26 2012-01-19 34.230 225,555 +21,998 0.09% 7,720,771
2012-01-20 2012-01-18 33.685 203,557 -9,532 0.08% 6,856,737
2012-01-19 2012-01-17 33.139 213,089 +76,994 0.09% 7,061,578
2012-01-17 2012-01-13 31.571 136,095 -126,563 0.05% 4,296,627
2012-01-16 2012-01-12 32.457 262,658 -41,064 0.11% 8,525,151
2012-01-12 2012-01-10 33.071 303,722 +95,326 0.12% 10,044,365
2012-01-11 2012-01-09 32.935 208,396 +126,563 0.08% 6,863,427
2012-01-10 2012-01-06 31.775 81,833 -131,403 0.03% 2,600,273
2012-01-09 2012-01-05 31.775 213,236 +10,999 0.09% 6,775,649
2012-01-06 2012-01-04 31.503 202,237 +2,933 0.08% 6,370,992
2012-01-05 2012-01-03 31.707 199,304 +28,745 0.08% 6,319,365
2012-01-03 2011-12-29 30.889 170,559 -28,011 0.07% 5,268,383
2011-12-30 2011-12-28 30.957 198,570 -1,467 0.08% 6,147,152
2011-12-29 2011-12-23 31.503 200,037 +38,130 0.08% 6,301,686
2011-12-28 2011-12-22 30.071 161,907 +12,906 0.06% 4,868,652
2011-12-23 2011-12-21 30.753 149,001 +81,833 0.06% 4,582,160
2011-12-21 2011-12-19 29.934 67,168 +8,213 0.03% 2,010,627
2011-12-20 2011-12-16 31.230 58,955 +39,597 0.02% 1,841,156
2011-12-19 2011-12-15 30.548 19,358 +1,026 0.01% 591,348
2011-12-16 2011-12-14 30.957 18,332 +1,027 0.01% 567,506
2011-12-14 2011-12-12 32.798 17,305 +5,866 0.01% 567,572
2011-12-13 2011-12-09 32.730 11,439 -30,798 0.00% 374,398
2011-12-09 2011-12-07 34.707 42,237 +36,664 0.02% 1,465,937
2011-12-02 2011-11-30 33.753 5,573 -10,999 0.00% 188,104
2011-12-01 2011-11-29 33.821 16,572 -18,332 0.01% 560,481
2011-11-30 2011-11-28 31.980 34,904 +2,640 0.01% 1,116,227
2011-11-29 2011-11-25 30.957 32,264 +25,665 0.01% 998,800
2011-11-25 2011-11-23 29.798 6,599 +293 0.00% 196,636
2011-11-24 2011-11-22 33.071 6,306 +733 0.00% 208,545
2011-11-23 2011-11-21 32.525 5,573 -11,732 0.00% 181,264
2011-11-22 2011-11-18 34.230 17,305 -25,665 0.01% 592,352
2011-11-21 2011-11-17 34.980 42,970 -12,465 0.02% 1,503,098
2011-11-16 2011-11-14 37.299 55,435 +25,664 0.02% 2,067,644
2011-11-14 2011-11-10 33.821 29,771 -14,665 0.01% 1,006,884
2011-11-11 2011-11-09 37.230 44,436 +7,332 0.02% 1,654,368
2011-11-08 2011-11-04 37.299 37,104 +7,333 0.01% 1,383,925
2011-11-07 2011-11-03 34.844 29,771 -14,225 0.01% 1,037,334
2011-11-04 2011-11-02 34.435 43,996 +21,558 0.02% 1,514,988
2011-11-01 2011-10-28 33.753 22,438 -28,598 0.01% 757,345
2011-10-31 2011-10-27 36.617 51,036 -16,132 0.02% 1,868,768
2011-10-28 2011-10-26 34.298 67,168 +43,263 0.03% 2,303,748
2011-10-26 2011-10-24 31.025 23,905 +18,332 0.01% 741,660
2011-10-24 2011-10-20 28.707 5,573 -38,130 0.00% 159,984
2011-10-21 2011-10-19 29.389 43,703 +12,466 0.02% 1,284,378
2011-10-20 2011-10-18 28.980 31,237 -66,728 0.01% 905,238
2011-10-19 2011-10-17 32.389 97,965 -21,998 0.04% 3,172,992
2011-10-17 2011-10-13 30.548 119,963 -4,400 0.05% 3,664,627
2011-10-14 2011-10-12 28.843 124,363 +4,400 0.05% 3,587,038
2011-10-13 2011-10-11 28.093 119,963 -14,666 0.05% 3,370,148
2011-10-12 2011-10-10 26.293 134,629 -17,158 0.05% 3,539,811
2011-10-11 2011-10-07 26.484 151,787 -6,453 0.06% 4,019,928
2011-10-10 2011-10-06 24.466 158,240 +30,944 0.06% 3,871,446
2011-10-04 2011-09-30 27.684 127,296 -21,998 0.05% 3,524,076
2011-10-03 2011-09-28 28.366 149,294 -734 0.06% 4,234,871
2011-09-30 2011-09-27 28.230 150,028 +16,866 0.06% 4,235,231
2011-09-28 2011-09-26 27.248 133,162 -89,460 0.05% 3,628,359
2011-09-27 2011-09-23 30.412 222,622 +16,866 0.09% 6,770,292
2011-09-26 2011-09-22 30.002 205,756 -5,867 0.08% 6,173,190
2011-09-23 2011-09-21 31.162 211,623 -73,327 0.08% 6,594,525
2011-09-21 2011-09-19 29.321 284,950 -63,941 0.11% 8,354,907
2011-09-20 2011-09-16 31.162 348,891 +122,603 0.14% 10,872,025
2011-09-19 2011-09-15 30.275 226,288 +91,659 0.09% 6,850,921
2011-09-16 2011-09-14 30.480 134,629 +10,999 0.05% 4,103,464
2011-09-15 2011-09-12 31.093 123,630 -40,623 0.05% 3,844,087
2011-09-14 2011-09-09 32.935 164,253 -34,317 0.07% 5,409,597
2011-09-12 2011-09-08 33.480 198,570 +880 0.08% 6,648,132
2011-09-09 2011-09-07 33.548 197,690 +69,661 0.08% 6,632,149
2011-09-08 2011-09-06 32.866 128,029 +11,732 0.05% 4,207,846
2011-09-07 2011-09-05 33.480 116,297 -35,490 0.05% 3,893,628
2011-09-06 2011-09-02 35.253 151,787 -168,067 0.06% 5,350,934
2011-09-05 2011-09-01 37.026 319,854 +26,692 0.13% 11,842,846
2011-09-02 2011-08-31 36.139 293,162 +141,375 0.12% 10,594,684
2011-09-01 2011-08-30 35.048 151,787 +57,488 0.06% 5,319,884
2011-08-30 2011-08-26 34.912 94,299 -29,331 0.04% 3,292,165
2011-08-29 2011-08-25 35.935 123,630 +7,333 0.05% 4,442,618
2011-08-26 2011-08-24 35.867 116,297 -282,310 0.05% 4,171,178
2011-08-25 2011-08-23 33.753 398,607 +125,390 0.16% 13,454,098
2011-08-24 2011-08-22 32.935 273,217 +197,250 0.11% 8,998,276
2011-08-23 2011-08-19 33.071 75,967 +7,333 0.03% 2,512,298
2011-08-18 2011-08-16 35.867 68,634 -82,860 0.03% 2,461,668
2011-08-17 2011-08-15 34.026 151,494 -18,332 0.06% 5,154,665
2011-08-16 2011-08-12 31.571 169,826 +79,193 0.07% 5,361,541
2011-08-15 2011-08-11 30.480 90,633 +14,666 0.04% 2,762,475
2011-08-11 2011-08-09 32.184 75,967 +14,665 0.03% 2,444,958
2011-08-10 2011-08-08 33.957 61,302 -10,999 0.02% 2,081,654
2011-08-09 2011-08-05 35.253 72,301 -10,999 0.03% 2,548,821
2011-08-05 2011-08-03 36.889 83,300 -19,065 0.03% 3,072,888
2011-08-04 2011-08-02 37.230 102,365 -14,665 0.04% 3,811,085
2011-08-02 2011-07-29 38.526 117,030 -17,599 0.05% 4,508,687
2011-08-01 2011-07-28 39.549 134,629 +30,064 0.05% 5,324,405
2011-07-29 2011-07-27 39.276 104,565 +62,328 0.04% 4,106,892
2011-07-28 2011-07-26 37.708 42,237 +36,664 0.02% 1,592,659
2011-07-26 2011-07-22 37.980 5,573 -10,999 0.00% 211,665
2011-07-25 2011-07-21 35.867 16,572 +10,999 0.01% 594,381
2011-07-18 2011-07-14 37.026 5,573 -36,664 0.00% 206,345
2011-07-15 2011-07-13 37.708 42,237 +440 0.02% 1,592,659
2011-07-13 2011-07-11 39.140 41,797 -70,540 0.02% 1,635,918
2011-07-08 2011-07-06 40.640 112,337 -222,035 0.05% 4,565,345
2011-07-05 2011-06-30 39.344 334,372 -15,546 0.13% 13,155,586
2011-07-04 2011-06-29 39.276 349,918 +587 0.14% 13,743,370
2011-06-30 2011-06-28 39.821 349,331 -10,999 0.14% 13,910,875
2011-06-29 2011-06-27 39.208 360,330 +249,313 0.14% 14,127,742
2011-06-28 2011-06-24 38.253 111,017 +17,598 0.04% 4,246,751
2011-06-27 2011-06-23 38.117 93,419 +71,567 0.04% 3,560,832
2011-06-24 2011-06-22 37.708 21,852 +3,667 0.01% 823,988
2011-06-23 2011-06-21 37.094 18,185 +733 0.01% 674,554
2011-06-17 2011-06-15 37.980 17,452 -2,200 0.01% 662,834
2011-06-16 2011-06-14 37.708 19,652 -2,346 0.01% 741,031
2011-06-14 2011-06-10 35.457 21,998 +9,092 0.01% 779,994
2011-06-10 2011-06-08 37.162 12,906 -84,326 0.01% 479,615
2011-06-09 2011-06-07 38.867 97,232 +26,838 0.04% 3,779,101
2011-06-08 2011-06-03 38.867 70,394 -58,515 0.03% 2,735,993
2011-06-07 2011-06-02 39.208 128,909 +62,181 0.05% 5,054,237
2011-06-03 2011-06-01 39.344 66,728 +62,328 0.03% 2,625,357
2011-05-25 2011-05-23 41.322 4,400 -104,418 0.00% 181,815
2011-05-24 2011-05-20 41.663 108,818 -18,331 0.04% 4,533,634
2011-05-23 2011-05-19 42.072 127,149 -32,998 0.05% 5,349,369
2011-05-19 2011-05-17 41.799 160,147 -7,332 0.06% 6,693,970
2011-05-18 2011-05-16 39.549 167,479 +7,332 0.07% 6,623,581
2011-05-17 2011-05-13 38.867 160,147 +734 0.06% 6,224,409
2011-05-13 2011-05-11 40.640 159,413 -41,064 0.06% 6,478,500
2011-05-12 2011-05-09 41.799 200,477 +16,866 0.08% 8,379,720
2011-05-09 2011-05-05 39.821 183,611 +75,233 0.07% 7,311,661
2011-05-06 2011-05-04 38.594 108,378 +2,787 0.04% 4,182,751
2011-05-05 2011-05-03 36.276 105,591 +10,999 0.04% 3,830,390
2011-04-28 2011-04-26 35.594 94,592 +36,663 0.04% 3,366,894
2011-04-19 2011-04-15 36.344 57,929 -9,825 0.02% 2,105,367
2011-04-18 2011-04-14 35.935 67,754 +2,493 0.03% 2,434,726
2011-04-14 2011-04-12 35.870 65,261 -3,267 0.03% 2,340,914
2011-04-13 2011-04-11 36.419 68,528 +7,290 0.03% 2,495,702
2011-04-12 2011-04-08 35.596 61,238 -62,696 0.02% 2,179,809
2011-04-11 2011-04-07 36.487 123,934 -20,412 0.05% 4,522,017
2011-04-08 2011-04-06 37.996 144,346 +13,851 0.06% 5,484,595
2011-04-07 2011-04-04 36.967 130,495 -24,786 0.05% 4,824,060
2011-04-06 2011-04-01 36.624 155,281 +37,909 0.06% 5,687,084
2011-04-04 2011-03-31 36.213 117,372 +54,676 0.05% 4,250,387
2011-03-31 2011-03-29 36.762 62,696 +14,581 0.03% 2,304,808
2011-03-25 2011-03-23 37.242 48,115 -10,936 0.02% 1,791,886
2011-03-21 2011-03-17 34.635 59,051 +10,936 0.02% 2,045,261
2011-03-17 2011-03-15 36.282 48,115 +7,290 0.02% 1,745,686
2011-03-16 2011-03-14 38.339 40,825 -2,187 0.02% 1,565,194
2011-03-14 2011-03-10 43.483 43,012 -21,871 0.02% 1,870,290
2011-03-09 2011-03-07 43.552 64,883 -14,580 0.03% 2,825,756
2011-03-04 2011-03-02 42.386 79,463 +9,477 0.03% 3,368,089
2011-03-03 2011-03-01 41.700 69,986 +23,620 0.03% 2,918,400
2011-03-02 2011-02-28 41.014 46,366 +24,495 0.02% 1,901,651
2011-02-24 2011-02-22 40.740 21,871 -76,547 0.01% 891,015
2011-02-23 2011-02-21 42.386 98,418 +21,871 0.04% 4,171,508
2011-02-22 2011-02-18 42.523 76,547 +61,967 0.03% 3,254,992
2011-02-11 2011-02-09 41.974 14,580 -10,207 0.01% 611,983
2011-02-07 2011-01-31 45.335 24,787 -2,916 0.01% 1,123,713
2011-02-01 2011-01-28 45.403 27,703 -291 0.01% 1,257,809
2011-01-31 2011-01-27 45.815 27,994 +4,665 0.01% 1,282,542
2011-01-28 2011-01-26 44.375 23,329 +19,684 0.01% 1,035,215
2011-01-27 2011-01-25 43.620 3,645 -729 0.00% 158,995
2011-01-20 2011-01-18 48.901 4,374 +3,645 0.00% 213,894
2011-01-19 2011-01-17 49.861 729 -10,206 0.00% 36,349
2011-01-17 2011-01-13 50.822 10,935 -5,103 0.00% 555,734
2011-01-11 2011-01-07 51.027 16,038 -22,308 0.01% 818,377
2011-01-10 2011-01-06 51.850 38,346 -17,789 0.02% 1,988,254
2011-01-07 2011-01-05 52.193 56,135 +21,871 0.02% 2,929,871
2011-01-06 2011-01-04 52.125 34,264 -18,225 0.01% 1,786,001
2011-01-04 2010-12-31 52.811 52,489 +18,225 0.02% 2,771,974
2011-01-03 2010-12-29 50.410 34,264 +7,290 0.01% 1,727,251
2010-12-29 2010-12-24 50.067 26,974 -17,496 0.01% 1,350,511
2010-12-23 2010-12-21 48.695 44,470 +32,806 0.02% 2,165,487
2010-12-21 2010-12-17 46.844 11,664 +7,290 0.00% 546,384
2010-12-20 2010-12-16 47.324 4,374 -18,226 0.00% 206,994
2010-12-16 2010-12-14 49.381 22,600 +18,226 0.01% 1,116,018
2010-12-15 2010-12-13 48.421 4,374 +1,458 0.00% 211,794
2010-12-14 2010-12-10 48.284 2,916 +2,916 0.00% 140,796
2010-12-08 2010-12-06 51.165 0 -68,528
2010-12-07 2010-12-03 53.634 68,528 -9,040 0.03% 3,675,402
2010-12-06 2010-12-02 53.565 77,568 +38,930 0.03% 4,154,930
2010-12-03 2010-12-01 53.016 38,638 -12,393 0.02% 2,048,444
2010-12-02 2010-11-30 52.879 51,031 +21,870 0.02% 2,698,476
2010-12-01 2010-11-29 54.594 29,161 +29,161 0.01% 1,592,009
2010-11-23 2010-11-19 53.428 0 -3,645
2010-11-22 2010-11-18 52.811 3,645 -729 0.00% 192,495
2010-11-19 2010-11-17 49.793 4,374 +4,374 0.00% 217,794
2010-11-18 2010-11-16 51.370 0 -3,645
2010-11-17 2010-11-15 53.085 3,645 +3,645 0.00% 193,494
2010-11-12 2010-11-10 56.583 0 -7,290
2010-11-11 2010-11-09 58.160 7,290 +7,290 0.00% 423,988
2010-11-05 2010-11-03 58.915 0 -1,458
2010-11-04 2010-11-02 56.171 1,458 -2,187 0.00% 81,898
2010-11-01 2010-10-28 51.507 3,645 -8,748 0.00% 187,745
2010-10-29 2010-10-27 50.890 12,393 -48,553 0.00% 630,682
2010-10-28 2010-10-26 54.114 60,946 +38,346 0.02% 3,298,012
2010-10-27 2010-10-25 53.016 22,600 +14,581 0.01% 1,198,169
2010-10-26 2010-10-22 53.153 8,019 -9,915 0.00% 426,238
2010-10-25 2010-10-21 53.908 17,934 +17,934 0.01% 966,785
2010-10-21 2010-10-19 54.388 0 -7,290
2010-10-20 2010-10-18 54.800 7,290 -7,290 0.00% 399,489
2010-10-19 2010-10-15 55.211 14,580 -5,833 0.01% 804,977
2010-10-18 2010-10-14 52.811 20,413 +14,581 0.01% 1,078,022
2010-10-15 2010-10-13 49.793 5,832 +5,832 0.00% 290,392
2010-10-13 2010-10-11 47.804 0 -27,557
2010-10-12 2010-10-08 48.627 27,557 -7,873 0.01% 1,340,011
2010-10-11 2010-10-07 49.313 35,430 +7,290 0.01% 1,747,150
2010-10-08 2010-10-06 49.038 28,140 +583 0.01% 1,379,940
2010-10-06 2010-10-04 50.479 27,557 -3,645 0.01% 1,391,041
2010-09-30 2010-09-28 49.518 31,202 -5,832 0.01% 1,545,075
2010-09-29 2010-09-27 48.490 37,034 -25,516 0.01% 1,795,767
2010-09-28 2010-09-24 48.284 62,550 -2,187 0.03% 3,020,161
2010-09-27 2010-09-22 47.530 64,737 -12,393 0.03% 3,076,918
2010-09-24 2010-09-21 47.324 77,130 +20,412 0.03% 3,650,081
2010-09-22 2010-09-20 44.512 56,718 -41,554 0.02% 2,524,618
2010-09-21 2010-09-17 46.295 98,272 +6,124 0.04% 4,549,500
2010-09-20 2010-09-16 46.295 92,148 +64,591 0.04% 4,265,989
2010-09-16 2010-09-14 49.381 27,557 -5,832 0.01% 1,360,801
2010-09-15 2010-09-13 50.410 33,389 -10,935 0.01% 1,683,142
2010-09-14 2010-09-10 47.461 44,324 -5,104 0.02% 2,103,658
2010-09-13 2010-09-09 46.981 49,428 +21,871 0.02% 2,322,168
2010-09-10 2010-09-08 44.443 27,557 -14,143 0.01% 1,224,721
2010-09-09 2010-09-07 44.443 41,700 +7,290 0.02% 1,853,280
2010-09-08 2010-09-06 44.512 34,410 -29,598 0.01% 1,531,650
2010-09-07 2010-09-03 44.786 64,008 -5,832 0.03% 2,866,669
2010-09-03 2010-09-01 40.808 69,840 -8,748 0.03% 2,850,042
2010-09-01 2010-08-30 39.094 78,588 -3,646 0.03% 3,072,283
2010-08-30 2010-08-26 36.899 82,234 +10,936 0.03% 3,034,337
2010-08-25 2010-08-23 37.310 71,298 -11,665 0.03% 2,660,151
2010-08-24 2010-08-20 38.065 82,963 -5,832 0.03% 3,157,966
2010-08-20 2010-08-18 38.545 88,795 -41,262 0.04% 3,422,590
2010-08-19 2010-08-17 39.094 130,057 +40,096 0.05% 5,084,388
2010-08-18 2010-08-16 37.996 89,961 +7,290 0.04% 3,418,174
2010-08-17 2010-08-13 38.339 82,671 -11,227 0.03% 3,169,531
2010-08-16 2010-08-12 37.859 93,898 +2,187 0.04% 3,554,884
2010-08-12 2010-08-10 39.368 91,711 -26,536 0.04% 3,610,467
2010-08-11 2010-08-09 40.328 118,247 +7,582 0.05% 4,768,673
2010-08-10 2010-08-06 37.722 110,665 +15,892 0.04% 4,174,486
2010-08-09 2010-08-05 38.133 94,773 -161,988 0.04% 3,614,011
2010-08-06 2010-08-04 39.848 256,761 +138,805 0.10% 10,231,405
2010-08-05 2010-08-03 38.682 117,956 +25,079 0.05% 4,562,777
2010-08-04 2010-08-02 37.722 92,877 -23,766 0.04% 3,503,490
2010-08-03 2010-07-30 36.624 116,643 -7,291 0.05% 4,271,988
2010-08-02 2010-07-29 35.939 123,934 +26,099 0.05% 4,454,017
2010-07-30 2010-07-28 35.321 97,835 +57,301 0.04% 3,455,664
2010-07-29 2010-07-27 34.567 40,534 +18,226 0.02% 1,401,135
2010-07-28 2010-07-26 34.635 22,308 -53,364 0.01% 772,649
2010-07-27 2010-07-23 35.664 75,672 +22,308 0.03% 2,698,787
2010-07-23 2010-07-21 36.350 53,364 +43,304 0.02% 1,939,788
2010-07-22 2010-07-20 35.596 10,060 +5,103 0.01% 358,093
2010-07-19 2010-07-15 33.264 4,957 -23,183 0.00% 164,889
2010-07-16 2010-07-14 33.812 28,140 +12,247 0.02% 951,483
2010-07-15 2010-07-13 32.989 15,893 -7,290 0.01% 524,301
2010-07-13 2010-07-09 32.715 23,183 +7,290 0.02% 758,435
2010-06-30 2010-06-28 34.841 15,893 +6,562 0.01% 553,732
2010-06-28 2010-06-24 34.155 9,331 +4,374 0.01% 318,704
2010-06-24 2010-06-22 34.018 4,957 -28,724 0.00% 168,628
2010-06-23 2010-06-21 35.047 33,681 +24,058 0.03% 1,180,418
2010-06-18 2010-06-15 33.675 9,623 -10,644 0.01% 324,057
2010-06-17 2010-06-14 33.812 20,267 +17,497 0.02% 685,277
2010-06-14 2010-06-10 31.686 2,770 -12,831 0.00% 87,771
2010-06-11 2010-06-09 34.087 15,601 -12,685 0.01% 531,788
2010-06-10 2010-06-08 36.899 28,286 -3,645 0.02% 1,043,720
2010-06-09 2010-06-07 36.282 31,931 -5,832 0.03% 1,158,506
2010-06-08 2010-06-04 35.870 37,763 +3,645 0.03% 1,354,560
2010-06-07 2010-06-03 35.664 34,118 +29,161 0.03% 1,216,794
2010-06-04 2010-06-02 34.087 4,957 -17,497 0.00% 168,968
2010-06-02 2010-05-31 35.390 22,454 +15,455 0.02% 794,646
2010-06-01 2010-05-28 33.127 6,999 -12,830 0.01% 231,853
2010-05-27 2010-05-25 30.863 19,829 -10,936 0.02% 611,989
2010-05-26 2010-05-24 32.098 30,765 +10,936 0.02% 987,490
2010-05-25 2010-05-20 32.784 19,829 -5,395 0.02% 650,068
2010-05-24 2010-05-19 34.841 25,224 -36,451 0.02% 878,836
2010-05-20 2010-05-18 36.076 61,675 +43,012 0.05% 2,224,974
2010-05-19 2010-05-17 33.607 18,663 -24,641 0.02% 627,202
2010-05-18 2010-05-14 140.966 43,304 -13,122 0.03% 6,104,370
2010-05-17 2010-05-13 140.828 56,426 +19,597 0.05% 7,946,352
2010-05-14 2010-05-12 137.662 36,829 +10,169 0.06% 5,069,940
2010-05-13 2010-05-11 130.503 26,660 -1,452 0.04% 3,479,216
2010-05-12 2010-05-10 129.815 28,112 +1,307 0.05% 3,649,357
2010-05-11 2010-05-07 129.540 26,805 -2,397 0.04% 3,472,309
2010-05-07 2010-05-05 136.423 29,202 -16,926 0.05% 3,983,815
2010-05-05 2010-05-03 137.249 46,128 -8,353 0.07% 6,331,005
2010-05-04 2010-04-30 140.966 54,481 +8,353 0.09% 7,679,942
2010-05-03 2010-04-29 133.807 46,128 -5,520 0.07% 6,172,254
2010-04-30 2010-04-28 137.662 51,648 -2,906 0.08% 7,109,948
2010-04-29 2010-04-27 139.727 54,554 -2,397 0.09% 7,622,642
2010-04-28 2010-04-26 142.617 56,951 +944 0.09% 8,122,206
2010-04-27 2010-04-23 133.669 56,007 -363 0.09% 7,486,424
2010-04-26 2010-04-22 134.082 56,370 +7,046 0.09% 7,558,226
2010-04-23 2010-04-21 131.880 49,324 -1,816 0.08% 6,504,841
2010-04-21 2010-04-19 130.779 51,140 -2,107 0.08% 6,688,015
2010-04-20 2010-04-16 136.973 53,247 -1,089 0.09% 7,293,418
2010-04-19 2010-04-15 132.155 54,336 -363 0.09% 7,180,783
2010-04-16 2010-04-14 133.807 54,699 +5,738 0.09% 7,319,115
2010-04-15 2010-04-13 129.540 48,961 +2,180 0.08% 6,342,388
2010-04-14 2010-04-12 128.851 46,781 +363 0.08% 6,027,792
2010-04-13 2010-04-09 131.467 46,418 -13,657 0.08% 6,102,428
2010-04-12 2010-04-08 132.843 60,075 -1,816 0.10% 7,980,571
2010-04-09 2010-04-07 134.633 61,891 -11,623 0.10% 8,332,575
2010-04-08 2010-04-01 120.041 73,514 -6,537 0.12% 8,824,690
2010-04-07 2010-03-31 121.693 80,051 +5,811 0.13% 9,741,637
2010-04-01 2010-03-30 120.867 74,240 -1,816 0.12% 8,973,159
2010-03-31 2010-03-29 121.555 76,056 +21,211 0.12% 9,245,004
2010-03-29 2010-03-25 118.389 54,845 -1,743 0.09% 6,493,045
2010-03-25 2010-03-23 117.288 56,588 +3,632 0.09% 6,637,077
2010-03-24 2010-03-22 115.636 52,956 -13,075 0.09% 6,123,608
2010-03-22 2010-03-18 117.150 66,031 +3,632 0.11% 7,735,535
2010-03-19 2010-03-17 116.049 62,399 +4,358 0.10% 7,241,326
2010-03-18 2010-03-16 115.636 58,041 +10,896 0.09% 6,711,616
2010-03-15 2010-03-11 115.085 47,145 +364 0.08% 5,425,688
2010-03-11 2010-03-09 116.737 46,781 +1,816 0.08% 5,461,076
2010-03-10 2010-03-08 120.454 44,965 -8,499 0.07% 5,416,211
2010-03-09 2010-03-05 117.012 53,464 -1,816 0.09% 6,255,950
2010-03-08 2010-03-04 112.883 55,280 -16,127 0.09% 6,240,146
2010-03-04 2010-03-02 106.825 71,407 +4,576 0.12% 7,628,083
2010-03-03 2010-03-01 106.275 66,831 +2,470 0.11% 7,102,450
2010-03-02 2010-02-26 107.376 64,361 +7,264 0.10% 6,910,831
2010-03-01 2010-02-25 105.311 57,097 +15,836 0.09% 6,012,950
2010-02-26 2010-02-24 105.724 41,261 +4,867 0.07% 4,362,283
2010-02-25 2010-02-23 104.072 36,394 +15,328 0.06% 3,787,603
2010-02-24 2010-02-22 102.696 21,066 +2,906 0.03% 2,163,385
2010-02-19 2010-02-17 102.145 18,160 +1,816 0.03% 1,854,952
2010-01-13 2010-01-11 112.883 16,344 -5,449 0.03% 1,844,952
2010-01-12 2010-01-08 116.324 21,793 -22,664 0.04% 2,535,051
2010-01-11 2010-01-07 121.968 44,457 +44,457 0.07% 5,422,340
2009-12-04 2009-12-02 111.781 0 -2,179
2009-12-03 2009-12-01 116.462 2,179 +2,179 0.00% 253,770
2009-10-12 2009-10-08 117.563 0 -3,632
2009-10-08 2009-10-06 107.927 3,632 +1,453 0.01% 391,990
2009-10-06 2009-10-02 106.963 2,179 +2,179 0.00% 233,073
2009-10-05 2009-09-30 107.651 0 -3,632
2009-10-02 2009-09-29 115.223 3,632 +3,632 0.01% 418,489
2009-09-28 2009-09-24 119.353 0 -1,090
2009-09-25 2009-09-23 125.823 1,090 +1,090 0.00% 137,147
2009-09-21 2009-09-17 129.264 0 -508
2009-09-17 2009-09-15 120.454 508 +508 0.00% 61,191
2009-09-16 2009-09-14 119.766 0 -5,666
2009-09-15 2009-09-11 124.171 5,666 +5,666 0.01% 703,552
2009-09-09 2009-09-07 125.547 0 -2,179
2009-09-08 2009-09-04 109.441 2,179 -3,051 0.00% 238,472
2009-09-07 2009-09-03 107.789 5,230 +5,230 0.01% 563,737
2009-09-04 2009-09-02 99.942 0 -9,952
2009-09-03 2009-09-01 103.797 9,952 +9,952 0.02% 1,032,986
2009-08-25 2009-08-21 101.732 0 -4,722
2009-08-24 2009-08-20 99.667 4,722 +4,722 0.01% 470,628
2009-08-20 2009-08-18 94.161 0 -8,063
2009-08-19 2009-08-17 97.189 8,063 -9,444 0.01% 783,636
2009-08-17 2009-08-13 106.275 17,507 -16,635 0.03% 1,860,552
2009-08-14 2009-08-12 109.992 34,142 -1,670 0.06% 3,755,335
2009-08-13 2009-08-11 107.101 35,812 +27,821 0.06% 3,835,492
2009-08-12 2009-08-10 100.493 7,991 +2,180 0.01% 803,039
2009-08-11 2009-08-07 98.703 5,811 -12,349 0.01% 573,565
2009-08-10 2009-08-06 103.797 18,160 +18,160 0.03% 1,884,951
2009-07-27 2009-07-23 90.581 0 -5,448
2009-07-24 2009-07-22 86.727 5,448 -3,632 0.01% 472,488
2009-07-23 2009-07-21 82.597 9,080 -19,977 0.01% 749,981
2009-07-22 2009-07-20 82.046 29,057 +21,793 0.05% 2,384,020
2009-07-21 2009-07-17 75.576 7,264 +7,264 0.01% 548,986
2008-11-19 2008-11-17 42.434 0 -6,895
2008-11-18 2008-11-14 43.481 6,895 -363 0.01% 299,801
2008-11-17 2008-11-13 44.583 7,258 +7,258 0.01% 323,584
2008-10-24 2008-10-22 52.905 0 -6,170
2008-10-23 2008-10-21 52.739 6,170 -4,718 0.01% 325,401
2008-10-21 2008-10-17 52.574 10,888 +10,888 0.02% 572,424
2008-05-29 2008-05-27 67.784 0 -11,396
2008-05-28 2008-05-26 71.779 11,396 +11,396 0.02% 817,997
2008-04-10 2008-04-08 93.979 0 -7,193
2008-04-09 2008-04-07 86.193 7,193 +7,193 0.01% 619,989
2008-04-01 2008-03-28 93.979 0 -38,124
2008-03-31 2008-03-27 91.337 38,124 +38,124 0.06% 3,482,141
2008-01-14 2008-01-10 173.777 0 -2,877
2008-01-11 2008-01-09 176.280 2,877 +2,877 0.00% 507,156
2008-01-09 2008-01-07 176.558 0 -3,597
2008-01-08 2008-01-04 177.809 3,597 +3,597 0.01% 639,578
2007-11-02 2007-10-31 191.572 0 -719
2007-10-30 2007-10-26 192.128 719 +719 0.00% 138,140
2007-06-26 2007-06-22 124.007 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top