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: FUNDERSTONE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 32.120 6,800 +0 0.00% 218,416
2025-10-13 2025-10-09 33.280 6,800 +0 0.00% 226,304
2025-10-10 2025-10-08 33.200 6,800 +0 0.00% 225,760
2025-10-09 2025-10-06 33.880 6,800 +0 0.00% 230,384
2025-10-08 2025-10-03 33.900 6,800 +0 0.00% 230,520
2025-10-06 2025-10-02 34.460 6,800 +0 0.00% 234,328
2025-10-03 2025-09-30 34.620 6,800 +0 0.00% 235,416
2025-10-02 2025-09-29 33.820 6,800 +0 0.00% 229,976
2025-09-30 2025-09-26 33.500 6,800 +4,000 0.00% 227,800
2025-09-29 2025-09-25 36.120 2,800 -3,000 0.00% 101,136
2025-09-24 2025-09-22 34.700 5,800 +3,000 0.00% 201,260
2025-09-22 2025-09-18 35.580 2,800 -6,000 0.00% 99,624
2025-09-19 2025-09-17 35.700 8,800 +400 0.00% 314,160
2025-09-08 2025-09-04 31.880 8,400 +3,000 0.00% 267,792
2025-09-02 2025-08-29 34.080 5,400 +3,000 0.00% 184,032
2025-07-08 2025-07-04 34.500 2,400 -66,600 0.00% 82,800
2025-07-07 2025-07-03 34.100 69,000 -68,000 0.00% 2,352,900
2025-06-25 2025-06-23 39.400 137,000 -49,000 0.01% 5,397,800
2025-06-18 2025-06-16 39.100 186,000 +183,600 0.01% 7,272,600
2025-06-02 2025-05-29 35.309 2,400 +11 0.00% 84,741
2025-04-02 2025-03-31 37.820 2,389 -199 0.00% 90,352
2025-03-25 2025-03-21 39.126 2,588 +1,194 0.00% 101,257
2025-03-13 2025-03-11 43.696 1,394 +199 0.00% 60,913
2025-02-11 2025-02-07 42.893 1,195 -2,190 0.00% 51,257
2025-02-05 2025-02-03 41.486 3,385 -995 0.00% 140,431
2025-02-03 2025-01-24 35.560 4,380 +2,190 0.00% 155,751
2025-01-14 2025-01-10 32.395 2,190 -3,783 0.00% 70,946
2025-01-09 2025-01-07 32.496 5,973 -2,987 0.00% 194,098
2024-12-11 2024-12-09 34.857 8,960 +2,987 0.00% 312,315
2024-12-03 2024-11-29 31.542 5,973 -2,987 0.00% 188,398
2024-11-29 2024-11-27 31.943 8,960 +6,770 0.00% 286,213
2024-05-31 2024-05-29 24.949 2,190 +12 0.00% 54,639
2023-06-02 2023-05-31 28.863 2,178 +9 0.00% 62,863
2023-05-12 2023-05-10 32.667 2,169 -2,957 0.00% 70,855
2023-03-27 2023-03-23 34.798 5,126 -985 0.00% 178,373
2022-05-30 2022-05-26 24.464 6,111 +29 0.00% 149,502
2022-01-24 2022-01-20 37.716 6,082 -80,444 0.00% 229,389
2021-11-02 2021-10-29 34.097 86,526 -981 0.01% 2,950,306
2021-10-29 2021-10-27 33.486 87,507 +981 0.01% 2,930,236
2021-09-02 2021-08-31 31.753 86,526 -981 0.01% 2,747,445
2021-08-31 2021-08-27 29.561 87,507 -196 0.01% 2,586,814
2021-08-30 2021-08-26 29.459 87,703 -785 0.01% 2,583,668
2021-08-27 2021-08-25 31.753 88,488 +2,943 0.01% 2,809,744
2021-08-13 2021-08-11 39.449 85,545 -196 0.01% 3,374,659
2021-08-05 2021-08-03 36.901 85,741 -981 0.01% 3,163,891
2021-07-30 2021-07-28 32.415 86,722 +196 0.01% 2,811,129
2021-07-27 2021-07-23 38.124 86,526 +2,944 0.01% 3,298,698
2021-07-15 2021-07-13 45.667 83,582 -197 0.01% 3,816,938
2021-07-14 2021-07-12 44.444 83,779 +197 0.01% 3,723,454
2021-07-12 2021-07-08 42.201 83,582 -197 0.01% 3,527,260
2021-07-09 2021-07-07 44.189 83,779 +197 0.01% 3,702,104
2021-07-08 2021-07-06 43.577 83,582 -1,178 0.01% 3,642,279
2021-06-29 2021-06-25 48.266 84,760 +981 0.01% 4,091,055
2021-06-25 2021-06-23 47.349 83,779 +393 0.01% 3,966,845
2021-06-17 2021-06-15 54.128 83,386 +40,221 0.01% 4,513,485
2021-06-04 2021-06-02 56.166 43,165 +4,905 0.00% 2,424,419
2021-05-31 2021-05-27 56.791 38,260 +146 0.00% 2,172,817
2021-05-20 2021-05-17 60.526 38,114 +35,182 0.00% 2,306,877
2021-05-14 2021-05-12 58.326 2,932 -977 0.00% 171,011
2021-04-28 2021-04-26 58.530 3,909 -977 0.00% 228,795
2021-04-08 2021-04-01 56.791 4,886 -978 0.00% 277,480
2021-03-26 2021-03-24 50.907 5,864 +978 0.00% 298,519
2021-02-18 2021-02-16 77.358 4,886 +977 0.00% 377,973
2021-01-11 2021-01-07 55.972 3,909 -977 0.00% 218,795
2021-01-05 2020-12-31 51.163 4,886 -7,819 0.00% 249,982
2020-11-30 2020-11-26 39.805 12,705 +978 0.00% 505,719
2020-11-23 2020-11-19 41.954 11,727 +4,886 0.00% 491,990
2020-11-18 2020-11-16 44.512 6,841 +977 0.00% 304,505
2020-11-11 2020-11-09 46.302 5,864 +978 0.00% 271,517
2020-11-09 2020-11-05 45.688 4,886 -978 0.00% 223,234
2020-08-31 2020-08-27 45.791 5,864 -977 0.00% 268,517
2020-08-17 2020-08-13 39.191 6,841 -977 0.00% 268,104
2020-08-04 2020-07-31 40.368 7,818 +977 0.00% 315,593
2020-07-23 2020-07-21 42.005 6,841 +977 0.00% 287,354
2020-07-10 2020-07-08 43.847 5,864 -977 0.00% 257,116
2020-06-29 2020-06-24 34.995 6,841 -977 0.00% 239,404
2020-06-24 2020-06-22 32.488 7,818 -977 0.00% 253,995
2020-06-18 2020-06-16 29.061 8,795 -1,955 0.00% 255,587
2020-06-17 2020-06-15 27.526 10,750 -977 0.00% 295,901
2020-06-02 2020-05-29 25.733 11,727 +46 0.00% 301,772
2020-05-29 2020-05-27 25.579 11,681 +973 0.00% 298,789
2020-05-21 2020-05-19 30.304 10,708 -1,947 0.00% 324,500
2020-05-19 2020-05-15 29.434 12,655 +45 0.00% 372,485
2020-04-17 2020-04-15 25.877 12,610 -970 0.00% 326,309
2020-04-14 2020-04-08 25.001 13,580 +1,940 0.00% 339,509
2020-04-06 2020-04-02 25.619 11,640 +970 0.00% 298,208
2020-02-06 2020-02-04 27.733 10,670 -970 0.00% 295,908
2020-01-15 2020-01-13 22.114 11,640 -19,399 0.00% 257,407
2020-01-14 2020-01-10 21.186 31,039 -38,799 0.00% 657,597
2020-01-02 2019-12-27 20.475 69,838 -970 0.01% 1,429,919
2019-12-20 2019-12-18 19.217 70,808 +970 0.01% 1,360,719
2019-12-19 2019-12-17 20.186 69,838 -970 0.01% 1,409,759
2019-12-17 2019-12-13 19.897 70,808 -2,910 0.01% 1,408,899
2019-12-13 2019-12-11 19.464 73,718 +970 0.01% 1,434,881
2019-12-12 2019-12-10 19.609 72,748 -970 0.01% 1,426,500
2019-12-11 2019-12-09 19.382 73,718 +2,910 0.01% 1,428,801
2019-11-21 2019-11-19 19.031 70,808 -970 0.01% 1,347,579
2019-11-20 2019-11-18 18.351 71,778 +970 0.01% 1,317,200
2019-11-19 2019-11-15 19.547 70,808 +970 0.01% 1,384,079
2019-11-18 2019-11-14 20.578 69,838 -970 0.01% 1,437,119
2019-09-13 2019-09-11 17.506 70,808 -2,910 0.01% 1,239,539
2019-09-02 2019-08-29 14.825 73,718 -4,850 0.01% 1,092,881
2019-08-30 2019-08-28 14.454 78,568 -1,940 0.01% 1,135,623
2019-07-29 2019-07-25 18.434 80,508 -1,940 0.01% 1,484,044
2019-07-25 2019-07-23 17.423 82,448 -970 0.01% 1,436,505
2019-07-24 2019-07-22 17.691 83,418 -4,850 0.01% 1,475,765
2019-07-19 2019-07-17 16.557 88,268 +4,850 0.01% 1,461,467
2019-07-04 2019-07-02 18.413 83,418 +9,700 0.01% 1,535,966
2019-06-25 2019-06-21 18.042 73,718 -1,940 0.01% 1,330,001
2019-06-19 2019-06-17 17.238 75,658 +970 0.01% 1,304,162
2019-06-18 2019-06-14 17.897 74,688 +1,940 0.01% 1,336,721
2019-06-17 2019-06-13 18.702 72,748 +970 0.01% 1,360,500
2019-06-05 2019-06-03 21.547 71,778 +970 0.01% 1,546,600
2019-06-04 2019-05-31 22.269 70,808 -970 0.01% 1,576,799
2019-05-28 2019-05-24 18.330 71,778 -970 0.01% 1,315,720
2019-04-29 2019-04-25 19.568 72,748 +970 0.01% 1,423,500
2019-04-03 2019-04-01 20.351 71,778 +970 0.01% 1,460,760
2019-03-14 2019-03-12 18.392 70,808 -6,790 0.01% 1,302,319
2019-03-06 2019-03-04 17.732 77,598 -2,910 0.01% 1,376,003
2019-02-27 2019-02-25 16.681 80,508 +1,940 0.01% 1,342,944
2019-02-26 2019-02-22 16.289 78,568 +6,790 0.01% 1,279,803
2019-02-25 2019-02-21 16.083 71,778 +970 0.01% 1,154,400
2019-02-21 2019-02-19 15.093 70,808 -4,850 0.01% 1,068,719
2019-02-13 2019-02-11 16.000 75,658 -970 0.01% 1,210,562
2019-01-29 2019-01-25 15.093 76,628 -4,850 0.01% 1,156,562
2019-01-25 2019-01-23 14.722 81,478 +970 0.01% 1,199,524
2019-01-22 2019-01-18 15.485 80,508 -2,910 0.01% 1,246,664
2019-01-18 2019-01-16 14.433 83,418 +970 0.01% 1,204,004
2019-01-17 2019-01-15 14.372 82,448 -970 0.01% 1,184,904
2018-12-13 2018-12-11 13.073 83,418 +970 0.01% 1,090,484
2018-12-10 2018-12-06 13.176 82,448 +1,940 0.01% 1,086,304
2018-12-03 2018-11-29 13.444 80,508 -2,910 0.01% 1,082,323
2018-11-15 2018-11-13 12.371 83,418 +970 0.01% 1,032,004
2018-11-13 2018-11-09 12.124 82,448 -24,249 0.01% 999,603
2018-11-06 2018-11-02 13.258 106,697 +11,640 0.01% 1,414,599
2018-10-19 2018-10-16 12.268 95,057 -970 0.01% 1,166,195
2018-10-05 2018-10-03 15.320 96,027 +970 0.01% 1,471,135
2018-10-03 2018-09-28 15.382 95,057 -970 0.01% 1,462,154
2018-09-20 2018-09-18 15.114 96,027 +970 0.01% 1,451,335
2018-09-18 2018-09-14 14.227 95,057 -9,700 0.01% 1,352,395
2018-09-06 2018-09-04 14.949 104,757 +9,700 0.01% 1,565,999
2018-08-23 2018-08-21 14.887 95,057 -1,940 0.01% 1,415,115
2018-08-16 2018-08-14 13.588 96,997 +970 0.01% 1,317,996
2018-08-08 2018-08-06 17.320 96,027 -1,940 0.01% 1,663,194
2018-08-07 2018-08-03 16.186 97,967 +1,940 0.01% 1,585,695
2018-07-31 2018-07-27 21.392 96,027 -2,910 0.01% 2,054,243
2018-07-30 2018-07-26 20.928 98,937 +2,910 0.01% 2,070,595
2018-06-20 2018-06-15 25.774 96,027 +19,399 0.01% 2,474,991
2018-06-12 2018-06-08 26.392 76,628 +970 0.01% 2,022,403
2018-06-08 2018-06-06 26.650 75,658 -970 0.01% 2,016,303
2018-06-06 2018-06-04 25.465 76,628 +970 0.01% 1,951,303
2018-06-01 2018-05-30 24.537 75,658 -970 0.01% 1,856,402
2018-05-28 2018-05-24 24.602 76,628 +364 0.01% 1,885,211
2018-05-18 2018-05-16 24.809 76,264 +966 0.01% 1,892,056
2018-03-26 2018-03-22 27.554 75,298 +2,896 0.01% 2,074,789
2018-03-21 2018-03-19 30.196 72,402 -9,654 0.01% 2,186,241
2018-03-20 2018-03-16 30.403 82,056 +9,654 0.01% 2,494,751
2018-03-16 2018-03-14 30.662 72,402 -3,862 0.01% 2,219,990
2018-03-06 2018-03-02 28.538 76,264 +3,862 0.01% 2,176,457
2018-02-08 2018-02-06 25.120 72,402 +36,684 0.01% 1,818,742
2018-02-05 2018-02-01 27.865 35,718 -38,615 0.00% 995,287
2018-01-29 2018-01-25 28.797 74,333 +1,931 0.01% 2,140,599
2018-01-09 2018-01-05 28.331 72,402 -19,308 0.01% 2,051,241
2018-01-05 2018-01-03 27.140 91,710 +19,308 0.01% 2,489,011
2018-01-03 2017-12-29 26.933 72,402 -1,931 0.01% 1,949,992
2018-01-02 2017-12-28 24.809 74,333 +1,931 0.01% 1,844,149
2017-12-27 2017-12-21 24.654 72,402 -966 0.01% 1,784,992
2017-12-21 2017-12-19 23.981 73,368 -2,896 0.01% 1,759,408
2017-11-24 2017-11-22 24.499 76,264 -6,757 0.01% 1,868,356
2017-11-16 2017-11-14 22.168 83,021 +2,896 0.01% 1,840,393
2017-11-15 2017-11-13 22.634 80,125 -4,827 0.01% 1,813,545
2017-11-08 2017-11-06 22.064 84,952 -9,654 0.01% 1,874,399
2017-10-25 2017-10-23 20.821 94,606 -4,827 0.01% 1,969,806
2017-10-23 2017-10-19 20.283 99,433 +1,931 0.01% 2,016,750
2017-09-18 2017-09-14 19.081 97,502 -965 0.01% 1,860,424
2017-09-15 2017-09-13 19.081 98,467 +9,653 0.01% 1,878,837
2017-09-08 2017-09-06 18.998 88,814 +966 0.01% 1,687,289
2017-08-30 2017-08-28 18.770 87,848 +3,861 0.01% 1,648,917
2017-08-25 2017-08-22 21.391 83,987 +9,654 0.01% 1,796,557
2017-08-02 2017-07-31 21.339 74,333 +4,827 0.01% 1,586,199
2017-07-21 2017-07-19 22.582 69,506 -19,308 0.01% 1,569,595
2017-06-30 2017-06-28 21.339 88,814 +19,308 0.01% 1,895,211
2017-06-14 2017-06-12 21.494 69,506 -9,654 0.01% 1,493,995
2017-06-13 2017-06-09 22.168 79,160 +9,654 0.01% 1,754,803
2017-06-08 2017-06-06 21.805 69,506 -966 0.01% 1,515,595
2017-05-26 2017-05-24 22.427 70,472 +1,288 0.01% 1,580,476
2017-05-23 2017-05-19 22.063 69,184 +3,843 0.01% 1,526,390
2017-05-22 2017-05-18 22.219 65,341 +1,922 0.01% 1,451,803
2017-05-16 2017-05-12 22.687 63,419 -4,805 0.01% 1,438,799
2017-05-12 2017-05-10 23.155 68,224 -960 0.01% 1,579,761
2017-04-28 2017-04-26 22.635 69,184 +960 0.01% 1,565,990
2017-04-26 2017-04-24 22.791 68,224 -960 0.01% 1,554,911
2017-04-20 2017-04-18 20.460 69,184 -961 0.01% 1,415,511
2017-04-18 2017-04-12 21.022 70,145 +9,609 0.01% 1,474,593
2017-04-03 2017-03-30 21.855 60,536 +961 0.00% 1,322,992
2017-03-31 2017-03-29 22.011 59,575 -961 0.00% 1,311,289
2017-03-29 2017-03-27 21.803 60,536 -9,609 0.00% 1,319,842
2017-03-24 2017-03-22 21.699 70,145 -961 0.01% 1,522,043
2017-03-21 2017-03-17 19.607 71,106 -5,766 0.01% 1,394,156
2017-03-20 2017-03-16 19.253 76,872 -4,804 0.01% 1,480,008
2017-03-16 2017-03-14 18.920 81,676 -9,609 0.01% 1,545,299
2017-02-28 2017-02-24 17.088 91,285 +9,609 0.01% 1,559,900
2017-02-27 2017-02-23 17.546 81,676 +9,609 0.01% 1,433,099
2017-02-17 2017-02-15 18.046 72,067 -9,609 0.01% 1,300,498
2017-02-16 2017-02-14 18.295 81,676 -9,609 0.01% 1,494,299
2017-02-14 2017-02-10 17.692 91,285 -961 0.01% 1,615,000
2017-02-13 2017-02-09 17.588 92,246 +961 0.01% 1,622,402
2017-02-03 2017-02-01 16.859 91,285 +9,609 0.01% 1,539,000
2016-12-07 2016-12-05 17.692 81,676 +4,804 0.01% 1,444,999
2016-11-30 2016-11-28 18.524 76,872 +9,609 0.01% 1,424,008
2016-11-24 2016-11-22 17.900 67,263 +2,883 0.01% 1,204,006
2016-11-21 2016-11-17 17.775 64,380 -961 0.01% 1,144,361
2016-11-07 2016-11-03 17.567 65,341 +3,844 0.01% 1,147,843
2016-10-31 2016-10-27 18.628 61,497 +961 0.00% 1,145,595
2016-10-27 2016-10-25 18.733 60,536 -961 0.00% 1,133,993
2016-10-20 2016-10-18 18.691 61,497 +961 0.00% 1,149,435
2016-10-18 2016-10-14 19.419 60,536 +9,609 0.00% 1,175,573
2016-10-13 2016-10-11 19.773 50,927 +960 0.00% 1,006,991
2016-10-12 2016-10-07 20.169 49,967 -19,217 0.00% 1,007,769
2016-10-07 2016-10-05 19.836 69,184 -961 0.01% 1,372,311
2016-09-28 2016-09-26 18.816 70,145 +1,921 0.01% 1,319,834
2016-09-23 2016-09-21 19.877 68,224 -3,843 0.01% 1,356,109
2016-09-21 2016-09-19 18.191 72,067 -961 0.01% 1,310,998
2016-09-20 2016-09-15 17.484 73,028 -3,844 0.01% 1,276,800
2016-09-14 2016-09-12 16.172 76,872 +2,883 0.01% 1,243,207
2016-09-08 2016-09-06 17.359 73,989 -5,765 0.01% 1,284,362
2016-09-07 2016-09-05 16.755 79,754 -961 0.01% 1,336,295
2016-09-01 2016-08-30 16.464 80,715 +961 0.01% 1,328,877
2016-08-24 2016-08-22 16.651 79,754 -4,805 0.01% 1,327,995
2016-08-23 2016-08-19 15.590 84,559 -5,765 0.01% 1,318,244
2016-08-22 2016-08-18 15.444 90,324 +5,765 0.01% 1,394,958
2016-08-19 2016-08-17 15.132 84,559 +961 0.01% 1,279,524
2016-08-16 2016-08-12 15.631 83,598 -961 0.01% 1,306,742
2016-08-09 2016-08-05 14.882 84,559 -8,648 0.01% 1,258,404
2016-08-08 2016-08-04 14.861 93,207 +3,844 0.01% 1,385,163
2016-08-04 2016-08-01 13.904 89,363 +4,804 0.01% 1,242,477
2016-07-20 2016-07-18 13.820 84,559 +2,883 0.01% 1,168,643
2016-07-15 2016-07-13 14.112 81,676 -3,844 0.01% 1,152,599
2016-07-13 2016-07-11 13.342 85,520 +4,805 0.01% 1,140,985
2016-06-23 2016-06-21 15.194 80,715 +4,804 0.01% 1,226,397
2016-06-17 2016-06-15 15.402 75,911 +1,922 0.01% 1,169,205
2016-06-08 2016-06-06 16.672 73,989 -961 0.01% 1,233,542
2016-06-07 2016-06-03 16.276 74,950 -4,804 0.01% 1,219,923
2016-06-01 2016-05-30 15.569 79,754 +4,804 0.01% 1,241,676
2016-05-27 2016-05-25 15.028 74,950 -14,413 0.01% 1,126,323
2016-05-25 2016-05-23 15.300 89,363 +619 0.01% 1,367,278
2016-05-24 2016-05-20 14.986 88,744 +4,772 0.01% 1,329,907
2016-05-10 2016-05-06 18.004 83,972 +1,908 0.01% 1,511,834
2016-05-05 2016-05-03 18.759 82,064 +9,542 0.01% 1,539,402
2016-04-28 2016-04-26 19.366 72,522 +9,543 0.01% 1,404,488
2016-04-15 2016-04-13 20.205 62,979 -7,634 0.01% 1,272,475
2016-04-13 2016-04-11 19.807 70,613 -9,542 0.01% 1,398,598
2016-03-29 2016-03-23 18.654 80,155 -1,909 0.01% 1,495,192
2016-03-16 2016-03-14 17.270 82,064 -19,085 0.01% 1,417,282
2016-03-11 2016-03-09 16.243 101,149 +4,772 0.01% 1,643,008
2016-02-29 2016-02-25 16.034 96,377 -9,543 0.01% 1,545,294
2016-02-26 2016-02-24 16.432 105,920 +4,771 0.01% 1,740,485
2016-02-23 2016-02-19 16.705 101,149 +9,543 0.01% 1,689,648
2016-02-22 2016-02-18 16.830 91,606 -9,543 0.01% 1,541,757
2016-02-18 2016-02-16 16.474 101,149 +9,543 0.01% 1,666,328
2016-02-16 2016-02-12 15.447 91,606 +9,542 0.01% 1,415,037
2016-02-02 2016-01-29 17.438 82,064 -9,542 0.01% 1,431,042
2016-01-27 2016-01-25 16.537 91,606 -4,771 0.01% 1,514,877
2016-01-26 2016-01-22 15.887 96,377 -2,863 0.01% 1,531,154
2016-01-22 2016-01-20 15.782 99,240 +3,817 0.01% 1,566,239
2016-01-20 2016-01-18 15.866 95,423 -5,726 0.01% 1,513,998
2016-01-19 2016-01-15 15.908 101,149 -9,542 0.01% 1,609,088
2016-01-14 2016-01-12 15.761 110,691 +1,909 0.01% 1,744,643
2016-01-13 2016-01-11 16.097 108,782 -6,680 0.01% 1,751,034
2016-01-11 2016-01-07 16.767 115,462 +6,680 0.01% 1,936,000
2015-12-18 2015-12-16 19.890 108,782 +9,542 0.01% 2,163,713
2015-12-08 2015-12-04 20.603 99,240 +9,542 0.01% 2,044,639
2015-12-07 2015-12-03 21.064 89,698 +9,543 0.01% 1,889,405
2015-12-01 2015-11-27 20.792 80,155 +4,771 0.01% 1,666,551
2015-11-23 2015-11-19 21.221 75,384 -6,680 0.01% 1,599,744
2015-11-17 2015-11-13 19.178 82,064 +1,909 0.01% 1,573,802
2015-11-10 2015-11-06 20.142 80,155 -66,797 0.01% 1,614,471
2015-11-09 2015-11-05 19.555 146,952 -19,084 0.01% 2,873,647
2015-11-06 2015-11-04 19.513 166,036 -954 0.01% 3,239,875
2015-10-23 2015-10-20 18.905 166,990 +9,542 0.01% 3,156,991
2015-10-22 2015-10-19 19.115 157,448 +9,542 0.01% 3,009,597
2015-10-15 2015-10-13 18.193 147,906 +6,680 0.01% 2,690,803
2015-10-09 2015-10-07 17.753 141,226 +9,542 0.01% 2,507,116
2015-09-24 2015-09-22 17.585 131,684 -4,771 0.01% 2,315,641
2015-09-22 2015-09-18 17.836 136,455 +4,771 0.01% 2,433,859
2015-09-21 2015-09-17 16.726 131,684 +9,542 0.01% 2,202,481
2015-09-18 2015-09-16 17.040 122,142 +955 0.01% 2,081,287
2015-09-10 2015-09-08 17.291 121,187 +9,542 0.01% 2,095,494
2015-08-19 2015-08-17 20.331 111,645 +9,542 0.01% 2,269,799
2015-08-12 2015-08-10 22.269 102,103 +14,314 0.01% 2,273,756
2015-08-11 2015-08-07 20.750 87,789 +38,169 0.01% 1,821,594
2015-08-10 2015-08-06 20.582 49,620 +9,542 0.00% 1,021,279
2015-07-29 2015-07-27 21.064 40,078 -9,542 0.00% 844,206
2015-07-24 2015-07-22 23.108 49,620 -9,542 0.00% 1,146,599
2015-07-16 2015-07-14 23.632 59,162 +9,542 0.00% 1,398,092
2015-07-14 2015-07-10 22.584 49,620 +9,542 0.00% 1,120,599
2015-07-10 2015-07-08 17.857 40,078 -9,542 0.00% 715,685
2015-07-09 2015-07-07 18.717 49,620 +2,863 0.00% 928,719
2015-07-08 2015-07-06 21.274 46,757 +9,542 0.00% 994,693
2015-05-22 2015-05-20 34.725 37,215 +153 0.00% 1,292,307
2015-05-20 2015-05-18 34.778 37,062 -950 0.00% 1,288,944
2015-05-18 2015-05-14 32.305 38,012 -7,603 0.00% 1,227,985
2015-05-14 2015-05-12 29.569 45,615 +9,503 0.00% 1,348,801
2015-05-08 2015-05-06 28.938 36,112 -21,857 0.00% 1,045,004
2015-05-07 2015-05-05 30.779 57,969 +19,006 0.01% 1,784,249
2015-04-24 2015-04-22 30.516 38,963 +1,901 0.00% 1,189,007
2015-04-22 2015-04-20 28.727 37,062 -1,901 0.00% 1,064,695
2015-04-21 2015-04-17 29.727 38,963 -9,503 0.00% 1,158,256
2015-04-16 2015-04-14 31.569 48,466 +2,851 0.00% 1,530,003
2015-04-10 2015-04-08 31.042 45,615 -18,056 0.00% 1,416,001
2015-04-02 2015-03-31 23.940 63,671 -1,901 0.01% 1,524,253
2015-04-01 2015-03-30 24.150 65,572 -1,900 0.01% 1,583,562
2015-03-31 2015-03-27 21.572 67,472 +1,900 0.01% 1,455,497
2015-03-30 2015-03-26 21.888 65,572 -4,751 0.01% 1,435,211
2015-03-26 2015-03-24 21.677 70,323 -4,752 0.01% 1,524,398
2015-03-06 2015-03-04 17.994 75,075 -19,006 0.01% 1,350,907
2015-02-10 2015-02-06 19.383 94,081 +2,851 0.01% 1,823,582
2015-02-09 2015-02-05 19.194 91,230 +1,901 0.01% 1,751,041
2015-01-23 2015-01-21 18.625 89,329 +3,801 0.01% 1,663,794
2015-01-22 2015-01-20 18.394 85,528 -1,901 0.01% 1,573,199
2015-01-21 2015-01-19 17.005 87,429 +1,901 0.01% 1,486,725
2015-01-12 2015-01-08 17.005 85,528 -9,503 0.01% 1,454,399
2014-11-17 2014-11-13 20.141 95,031 -1,901 0.01% 1,913,996
2014-10-22 2014-10-20 19.067 96,932 -950 0.01% 1,848,244
2014-10-21 2014-10-17 18.836 97,882 +3,801 0.01% 1,843,698
2014-09-30 2014-09-26 19.930 94,081 +9,503 0.01% 1,875,063
2014-09-29 2014-09-25 20.541 84,578 -1,900 0.01% 1,737,285
2014-09-24 2014-09-22 21.256 86,478 -1,901 0.01% 1,838,192
2014-09-16 2014-09-12 22.098 88,379 +950 0.01% 1,953,000
2014-09-15 2014-09-11 21.888 87,429 +9,503 0.01% 1,913,607
2014-09-11 2014-09-08 22.308 77,926 +951 0.01% 1,738,410
2014-09-05 2014-09-03 22.992 76,975 +1,900 0.01% 1,769,844
2014-08-22 2014-08-20 24.518 75,075 -5,702 0.01% 1,840,709
2014-08-12 2014-08-08 25.255 80,777 -1,900 0.01% 2,040,012
2014-08-11 2014-08-07 24.308 82,677 +3,801 0.01% 2,009,697
2014-08-07 2014-08-05 24.781 78,876 -9,503 0.01% 1,954,653
2014-08-04 2014-07-31 24.466 88,379 +1,901 0.01% 2,162,250
2014-08-01 2014-07-30 25.202 86,478 +4,751 0.01% 2,179,440
2014-07-30 2014-07-28 25.728 81,727 -17,105 0.01% 2,102,705
2014-07-28 2014-07-24 24.623 98,832 +4,751 0.01% 2,433,589
2014-07-23 2014-07-21 24.413 94,081 -9,503 0.01% 2,296,803
2014-07-18 2014-07-16 24.623 103,584 -7,602 0.01% 2,550,600
2014-07-16 2014-07-14 24.308 111,186 -9,504 0.01% 2,702,688
2014-07-15 2014-07-11 24.308 120,690 -4,751 0.01% 2,933,710
2014-07-11 2014-07-09 24.360 125,441 +1,900 0.01% 3,055,796
2014-07-09 2014-07-07 24.729 123,541 -16,155 0.01% 3,055,011
2014-07-07 2014-07-03 25.518 139,696 -5,702 0.01% 3,564,754
2014-07-04 2014-07-02 25.202 145,398 -1,900 0.01% 3,664,357
2014-06-18 2014-06-16 24.676 147,298 +1,900 0.01% 3,634,742
2014-06-16 2014-06-12 25.255 145,398 -1,900 0.01% 3,672,007
2014-06-10 2014-06-06 23.887 147,298 +3,801 0.01% 3,518,492
2014-06-03 2014-05-29 24.277 143,497 +17,106 0.01% 3,483,663
2014-05-30 2014-05-28 27.450 126,391 +10,114 0.01% 3,469,478
2014-05-29 2014-05-27 28.244 116,277 +9,453 0.01% 3,284,095
2014-05-28 2014-05-26 28.350 106,824 -4,726 0.01% 3,028,407
2014-05-26 2014-05-22 26.974 111,550 -9,454 0.01% 3,008,988
2014-05-21 2014-05-19 23.960 121,004 +945 0.01% 2,899,203
2014-05-20 2014-05-16 24.224 120,059 +7,563 0.01% 2,908,311
2014-05-19 2014-05-15 24.964 112,496 -10,399 0.01% 2,808,405
2014-05-15 2014-05-13 24.012 122,895 -8,508 0.01% 2,951,010
2014-05-14 2014-05-12 24.810 131,403 +946 0.01% 3,260,167
2014-05-13 2014-05-09 23.326 130,457 +9,734 0.01% 3,043,047
2014-05-09 2014-05-07 24.651 120,723 +10,374 0.01% 2,975,991
2014-05-05 2014-04-30 25.288 110,349 +1,887 0.01% 2,790,458
2014-04-17 2014-04-15 28.733 108,462 +14,147 0.01% 3,116,489
2014-04-16 2014-04-14 29.900 94,315 -15,091 0.01% 2,819,996
2014-04-14 2014-04-10 32.709 109,406 +15,091 0.01% 3,578,615
2014-04-11 2014-04-09 31.013 94,315 -16,034 0.01% 2,924,996
2014-04-10 2014-04-08 29.900 110,349 +37,726 0.01% 3,299,409
2014-04-09 2014-04-07 29.794 72,623 +3,773 0.01% 2,163,711
2014-04-08 2014-04-04 31.755 68,850 +10,375 0.01% 2,186,349
2014-04-03 2014-04-01 34.247 58,475 -9,432 0.01% 2,002,587
2014-03-31 2014-03-27 30.642 67,907 +943 0.01% 2,080,803
2014-03-27 2014-03-25 32.444 66,964 +9,432 0.01% 2,172,608
2014-03-24 2014-03-20 34.035 57,532 +943 0.01% 1,958,092
2014-03-20 2014-03-18 29.953 56,589 -1,886 0.01% 1,694,998
2014-03-19 2014-03-17 28.893 58,475 -18,863 0.01% 1,689,489
2014-03-18 2014-03-14 28.786 77,338 +9,431 0.01% 2,226,288
2014-03-14 2014-03-12 30.748 67,907 -4,716 0.01% 2,088,003
2014-03-06 2014-03-04 30.218 72,623 -943 0.01% 2,194,511
2014-03-05 2014-03-03 28.574 73,566 +6,602 0.01% 2,102,106
2014-03-04 2014-02-28 27.991 66,964 +9,432 0.01% 1,874,407
2014-03-03 2014-02-27 28.733 57,532 -285,775 0.01% 1,653,094
2014-02-27 2014-02-25 26.984 343,307 -9,432 0.03% 9,263,799
2014-02-26 2014-02-24 27.620 352,739 +2,830 0.03% 9,742,712
2014-02-24 2014-02-20 27.461 349,909 +2,829 0.03% 9,608,897
2014-02-14 2014-02-12 25.553 347,080 -18,863 0.03% 8,868,809
2014-02-11 2014-02-07 25.712 365,943 +18,863 0.03% 9,409,008
2014-02-05 2014-01-30 26.984 347,080 +943 0.03% 9,365,609
2014-02-04 2014-01-28 26.242 346,137 +9,432 0.03% 9,083,263
2014-01-28 2014-01-24 24.757 336,705 -943 0.03% 8,335,950
2014-01-24 2014-01-22 26.825 337,648 -14,147 0.03% 9,057,396
2014-01-20 2014-01-16 27.302 351,795 +8,488 0.03% 9,604,739
2014-01-17 2014-01-15 28.097 343,307 -7,545 0.03% 9,645,999
2014-01-16 2014-01-14 27.037 350,852 +3,772 0.03% 9,485,993
2014-01-15 2014-01-13 28.044 347,080 +2,830 0.03% 9,733,610
2014-01-13 2014-01-09 26.560 344,250 +1,886 0.03% 9,143,245
2014-01-10 2014-01-08 26.825 342,364 -4,716 0.03% 9,183,903
2014-01-09 2014-01-07 25.606 347,080 +2,830 0.03% 8,887,209
2014-01-07 2014-01-03 25.553 344,250 -2,830 0.03% 8,796,495
2013-12-30 2013-12-24 22.001 347,080 -28,294 0.03% 7,636,008
2013-12-27 2013-12-20 21.471 375,374 +28,294 0.03% 8,059,496
2013-12-17 2013-12-13 22.266 347,080 +4,716 0.03% 7,728,008
2013-12-16 2013-12-12 21.259 342,364 -4,716 0.03% 7,278,152
2013-12-13 2013-12-11 22.054 347,080 +4,716 0.03% 7,654,408
2013-12-10 2013-12-06 22.478 342,364 -1,886 0.03% 7,695,602
2013-12-09 2013-12-05 22.637 344,250 -12,261 0.03% 7,792,745
2013-12-06 2013-12-04 21.524 356,511 -16,034 0.03% 7,673,396
2013-12-05 2013-12-03 21.015 372,545 -2,829 0.03% 7,828,905
2013-12-03 2013-11-29 19.997 375,374 +2,829 0.03% 7,506,276
2013-11-27 2013-11-25 20.166 372,545 -10,374 0.03% 7,512,905
2013-11-26 2013-11-22 19.467 382,919 +9,431 0.03% 7,454,152
2013-11-25 2013-11-21 19.721 373,488 +943 0.03% 7,365,602
2013-11-21 2013-11-19 19.636 372,545 +28,295 0.03% 7,315,405
2013-11-20 2013-11-18 20.336 344,250 -18,863 0.03% 7,000,696
2013-11-18 2013-11-14 20.294 363,113 -1,887 0.03% 7,368,895
2013-11-15 2013-11-13 20.145 365,000 -4,715 0.03% 7,353,009
2013-11-14 2013-11-12 20.145 369,715 -7,545 0.03% 7,447,994
2013-11-13 2013-11-11 20.591 377,260 +18,863 0.03% 7,767,990
2013-11-12 2013-11-08 19.149 358,397 +4,715 0.03% 6,862,791
2013-11-08 2013-11-06 20.103 353,682 -18,863 0.03% 7,110,006
2013-11-07 2013-11-05 19.976 372,545 +19,806 0.03% 7,441,805
2013-11-04 2013-10-31 20.421 352,739 -14,147 0.03% 7,203,249
2013-11-01 2013-10-30 20.548 366,886 +273,514 0.03% 7,538,823
2013-10-31 2013-10-29 20.039 93,372 +14,147 0.01% 1,871,101
2013-10-09 2013-10-07 22.425 79,225 -23,578 0.01% 1,776,607
2013-10-07 2013-10-03 20.251 102,803 -4,716 0.01% 2,081,890
2013-09-30 2013-09-26 20.209 107,519 -9,432 0.01% 2,172,835
2013-09-19 2013-09-17 20.018 116,951 +1,887 0.01% 2,341,125
2013-09-18 2013-09-16 20.760 115,064 +9,431 0.01% 2,388,751
2013-09-16 2013-09-12 20.569 105,633 -14,147 0.01% 2,172,801
2013-09-13 2013-09-11 19.509 119,780 +3,772 0.01% 2,336,796
2013-09-12 2013-09-10 19.488 116,008 +18,863 0.01% 2,260,748
2013-09-11 2013-09-09 20.060 97,145 -4,715 0.01% 1,948,768
2013-09-10 2013-09-06 19.445 101,860 -4,716 0.01% 1,980,714
2013-09-09 2013-09-05 19.255 106,576 +18,863 0.01% 2,052,078
2013-09-06 2013-09-04 18.555 87,713 +14,147 0.01% 1,627,499
2013-09-05 2013-09-03 18.534 73,566 +19,806 0.01% 1,363,444
2013-09-03 2013-08-30 17.410 53,760 -14,147 0.00% 935,947
2013-08-29 2013-08-27 16.625 67,907 -2,829 0.01% 1,128,962
2013-08-26 2013-08-22 15.756 70,736 -2,830 0.01% 1,114,495
2013-08-19 2013-08-15 15.798 73,566 -3,772 0.01% 1,162,203
2013-08-16 2013-08-13 16.180 77,338 +18,863 0.01% 1,251,313
2013-08-12 2013-08-08 16.053 58,475 -18,863 0.01% 938,674
2013-08-09 2013-08-07 16.010 77,338 +18,863 0.01% 1,238,194
2013-08-07 2013-08-05 15.798 58,475 +3,772 0.01% 923,794
2013-08-06 2013-08-02 15.904 54,703 +18,863 0.00% 870,004
2013-08-02 2013-07-31 14.165 35,840 -9,431 0.00% 507,684
2013-07-26 2013-07-24 14.695 45,271 +2,829 0.00% 665,276
2013-07-25 2013-07-23 14.293 42,442 -15,090 0.00% 606,603
2013-07-24 2013-07-22 13.868 57,532 +18,863 0.01% 797,877
2013-07-23 2013-07-19 13.911 38,669 -14,147 0.00% 537,917
2013-07-17 2013-07-15 14.568 52,816 -2,830 0.00% 769,433
2013-07-09 2013-07-05 12.851 55,646 +2,830 0.01% 715,081
2013-07-08 2013-07-04 13.147 52,816 -4,716 0.00% 694,394
2013-07-05 2013-07-03 13.211 57,532 +15,090 0.01% 760,057
2013-07-03 2013-06-28 13.593 42,442 -28,294 0.00% 576,903
2013-07-02 2013-06-27 12.957 70,736 +28,294 0.01% 916,496
2013-06-28 2013-06-26 13.402 42,442 -2,829 0.00% 568,803
2013-06-26 2013-06-24 11.599 45,271 +7,545 0.00% 525,117
2013-06-18 2013-06-14 13.550 37,726 +1,886 0.00% 511,199
2013-06-14 2013-06-11 14.547 35,840 -4,716 0.00% 521,364
2013-06-06 2013-06-04 14.653 40,556 +9,432 0.00% 594,267
2013-06-04 2013-05-31 13.847 31,124 +943 0.00% 430,980
2013-05-30 2013-05-28 12.405 30,181 -4,716 0.00% 374,402
2013-05-29 2013-05-27 12.448 34,897 +4,716 0.00% 434,385
2013-05-27 2013-05-23 9.842 30,181 +332 0.00% 297,032
2013-04-16 2013-04-12 8.963 29,849 -9,327 0.00% 267,524
2013-04-09 2013-04-05 8.448 39,176 -1,866 0.00% 330,958
2013-04-08 2013-04-03 8.405 41,042 -7,462 0.00% 344,962
2013-03-22 2013-03-20 7.365 48,504 -23,319 0.00% 357,241
2013-03-18 2013-03-14 6.904 71,823 +23,319 0.01% 495,880
2013-03-15 2013-03-13 6.786 48,504 +7,462 0.00% 329,161
2013-03-13 2013-03-11 7.419 41,042 -5,596 0.00% 304,482
2013-03-08 2013-03-06 7.312 46,638 -9,328 0.00% 340,998
2013-03-07 2013-03-05 7.365 55,966 -9,328 0.01% 412,200
2013-03-05 2013-03-01 7.183 65,294 +9,328 0.01% 469,003
2013-01-16 2013-01-14 7.054 55,966 -79,285 0.01% 394,800
2012-12-05 2012-12-03 5.618 135,251 -14,924 0.01% 759,799
2012-10-30 2012-10-26 4.878 150,175 -93,277 0.01% 732,548
2012-10-08 2012-10-04 5.350 243,452 -4,664 0.02% 1,302,390
2012-09-13 2012-09-11 4.181 248,116 -18,655 0.02% 1,037,401
2012-06-25 2012-06-21 3.881 266,771 -4,664 0.02% 1,035,319
2012-06-01 2012-05-30 3.752 271,435 -9,328 0.02% 1,018,500
2012-05-30 2012-05-28 3.709 280,763 +9,328 0.03% 1,041,461
2012-05-29 2012-05-25 3.656 271,435 -9,328 0.02% 992,310
2012-05-25 2012-05-23 3.367 280,763 +9,028 0.03% 945,441
2012-05-23 2012-05-21 3.323 271,735 +9,028 0.03% 903,000
2012-05-03 2012-04-30 3.966 262,707 -11,736 0.02% 1,041,779
2012-03-28 2012-03-26 3.777 274,443 -18,056 0.03% 1,036,639
2012-03-26 2012-03-22 3.822 292,499 +18,056 0.03% 1,117,801
2012-03-19 2012-03-15 4.098 274,443 +4,514 0.03% 1,124,799
2012-03-16 2012-03-14 4.132 269,929 -20,764 0.03% 1,115,269
2012-03-14 2012-03-12 4.265 290,693 +22,569 0.03% 1,239,699
2012-03-02 2012-02-29 4.143 268,124 -27,083 0.03% 1,110,781
2012-03-01 2012-02-28 4.087 295,207 -15,347 0.03% 1,206,630
2012-02-29 2012-02-27 4.054 310,554 -18,056 0.03% 1,259,039
2012-02-28 2012-02-24 4.098 328,610 -9,027 0.03% 1,346,802
2012-02-27 2012-02-23 3.844 337,637 +18,055 0.03% 1,297,779
2012-02-23 2012-02-21 3.611 319,582 +9,028 0.03% 1,154,040
2012-02-21 2012-02-17 3.655 310,554 -9,028 0.03% 1,135,199
2012-02-14 2012-02-10 3.666 319,582 +18,056 0.03% 1,171,740
2012-02-13 2012-02-09 3.833 301,526 +27,083 0.03% 1,155,638
2012-01-16 2012-01-12 3.511 274,443 -3,611 0.03% 963,679
2011-12-28 2011-12-22 3.179 278,054 -3,611 0.03% 883,959
2011-12-21 2011-12-19 3.090 281,665 +902 0.03% 870,479
2011-12-13 2011-12-09 3.246 280,763 -3,611 0.03% 911,231
2011-12-08 2011-12-06 3.323 284,374 +3,611 0.03% 945,001
2011-12-05 2011-12-01 3.534 280,763 -3,611 0.03% 992,091
2011-11-29 2011-11-25 3.290 284,374 -902 0.03% 935,551
2011-11-16 2011-11-14 3.910 285,276 +9,027 0.03% 1,115,478
2011-11-02 2011-10-31 3.855 276,249 +3,611 0.03% 1,064,881
2011-10-31 2011-10-27 3.877 272,638 -3,611 0.03% 1,057,001
2011-10-25 2011-10-21 3.500 276,249 -3,611 0.03% 966,961
2011-10-20 2011-10-18 3.522 279,860 +3,611 0.03% 985,801
2011-10-19 2011-10-17 3.822 276,249 +3,611 0.03% 1,055,701
2011-10-17 2011-10-13 3.744 272,638 -9,027 0.03% 1,020,761
2011-10-13 2011-10-11 3.467 281,665 -7,223 0.03% 976,559
2011-10-12 2011-10-10 3.401 288,888 +3,612 0.03% 982,401
2011-10-10 2011-10-06 3.312 285,276 -3,612 0.03% 944,838
2011-10-06 2011-10-03 3.157 288,888 +3,612 0.03% 912,001
2011-10-03 2011-09-28 3.312 285,276 -3,612 0.03% 944,838
2011-09-27 2011-09-23 3.234 288,888 -15,347 0.03% 934,401
2011-09-26 2011-09-22 3.279 304,235 +3,611 0.03% 997,521
2011-09-23 2011-09-21 3.456 300,624 +24,375 0.03% 1,038,961
2011-09-16 2011-09-14 4.121 276,249 +3,611 0.03% 1,138,321
2011-09-12 2011-09-08 4.453 272,638 -3,611 0.03% 1,214,042
2011-09-08 2011-09-06 4.298 276,249 +3,611 0.03% 1,187,281
2011-09-06 2011-09-02 4.586 272,638 -2,708 0.03% 1,250,282
2011-09-05 2011-09-01 4.542 275,346 +9,028 0.03% 1,250,500
2011-08-29 2011-08-25 4.220 266,318 -3,611 0.03% 1,123,949
2011-08-23 2011-08-19 4.342 269,929 -9,028 0.03% 1,172,079
2011-08-22 2011-08-18 4.475 278,957 +12,639 0.03% 1,248,360
2011-08-17 2011-08-15 4.841 266,318 -2,709 0.03% 1,289,149
2011-08-10 2011-08-08 4.774 269,027 +2,709 0.03% 1,284,382
2011-08-09 2011-08-05 4.985 266,318 -10,834 0.03% 1,327,499
2011-08-08 2011-08-04 5.306 277,152 -11,736 0.03% 1,470,532
2011-08-05 2011-08-03 5.151 288,888 +9,028 0.03% 1,488,002
2011-08-04 2011-08-02 5.273 279,860 +3,611 0.03% 1,475,601
2011-08-01 2011-07-28 5.793 276,249 +7,222 0.03% 1,600,381
2011-07-29 2011-07-27 5.694 269,027 +8,125 0.03% 1,531,722
2011-07-28 2011-07-26 5.749 260,902 -9,027 0.03% 1,499,912
2011-07-26 2011-07-22 5.915 269,929 -4,514 0.03% 1,596,658
2011-07-18 2011-07-14 5.782 274,443 +4,514 0.03% 1,586,879
2011-07-14 2011-07-12 5.627 269,929 -270,832 0.03% 1,518,918
2011-07-13 2011-07-11 5.860 540,761 -5,417 0.05% 3,168,707
2011-07-12 2011-07-08 5.771 546,178 +269,929 0.05% 3,152,049
2011-07-11 2011-07-07 6.037 276,249 +19,861 0.03% 1,667,701
2011-06-28 2011-06-24 4.863 256,388 -5,416 0.02% 1,246,761
2011-06-21 2011-06-17 4.597 261,804 +2,708 0.03% 1,203,498
2011-06-10 2011-06-08 4.719 259,096 -9,028 0.03% 1,222,620
2011-06-09 2011-06-07 4.763 268,124 +2,709 0.03% 1,277,101
2011-06-08 2011-06-03 4.974 265,415 -135,417 0.03% 1,320,058
2011-06-07 2011-06-02 4.907 400,832 -10,833 0.04% 1,966,922
2011-06-03 2011-06-01 4.741 411,665 -99,305 0.04% 1,951,681
2011-06-02 2011-05-31 4.663 510,970 -9,028 0.05% 2,382,860
2011-05-31 2011-05-27 4.442 519,998 -21,666 0.05% 2,309,762
2011-05-26 2011-05-24 4.785 541,664 +4,514 0.05% 2,591,999
2011-05-24 2011-05-20 4.763 537,150 +3,611 0.05% 2,558,498
2011-05-23 2011-05-19 5.018 533,539 +9,027 0.05% 2,677,229
2011-05-19 2011-05-17 5.173 524,512 +11,737 0.05% 2,713,272
2011-05-18 2011-05-16 6.383 512,775 -48,750 0.05% 3,273,071
2011-05-17 2011-05-13 6.431 561,525 +34,625 0.05% 3,611,144
2011-05-13 2011-05-11 6.335 526,900 -3,340 0.06% 3,337,992
2011-05-09 2011-05-05 6.120 530,240 -16,700 0.06% 3,244,851
2011-05-05 2011-05-03 6.263 546,940 -4,175 0.06% 3,425,648
2011-05-04 2011-04-29 6.060 551,115 -6,681 0.06% 3,339,598
2011-04-28 2011-04-26 6.096 557,796 -835 0.06% 3,400,122
2011-04-27 2011-04-21 6.144 558,631 +12,526 0.06% 3,431,972
2011-04-21 2011-04-19 5.952 546,105 -4,175 0.06% 3,250,378
2011-04-19 2011-04-15 5.688 550,280 +4,175 0.06% 3,130,248
2011-04-18 2011-04-14 5.605 546,105 +4,175 0.06% 3,060,719
2011-04-11 2011-04-07 5.497 541,930 -25,051 0.06% 2,978,909
2011-04-07 2011-04-04 5.425 566,981 -267,207 0.06% 3,075,871
2011-03-29 2011-03-25 5.365 834,188 -4,175 0.09% 4,475,518
2011-03-28 2011-03-24 5.341 838,363 +288,083 0.09% 4,477,838
2011-03-23 2011-03-21 5.042 550,280 -12,526 0.06% 2,774,388
2011-03-21 2011-03-17 4.766 562,806 +12,526 0.06% 2,682,521
2011-03-01 2011-02-25 4.946 550,280 +8,350 0.06% 2,721,668
2011-02-07 2011-01-31 5.114 541,930 -1,670 0.06% 2,771,229
2011-02-01 2011-01-28 5.233 543,600 +3,340 0.06% 2,844,869
2011-01-31 2011-01-27 5.245 540,260 +4,175 0.06% 2,833,859
2011-01-28 2011-01-26 5.425 536,085 +3,340 0.06% 2,908,260
2011-01-27 2011-01-25 5.545 532,745 -9,185 0.06% 2,953,941
2011-01-26 2011-01-24 5.593 541,930 +8,350 0.06% 3,030,829
2011-01-25 2011-01-21 5.808 533,580 +8,350 0.06% 3,099,151
2011-01-24 2011-01-20 5.449 525,230 +4,175 0.06% 2,861,952
2011-01-21 2011-01-19 5.509 521,055 -6,680 0.06% 2,870,402
2011-01-20 2011-01-18 5.185 527,735 +8,350 0.06% 2,736,561
2011-01-17 2011-01-13 5.377 519,385 +7,516 0.06% 2,792,783
2010-12-29 2010-12-24 4.706 511,869 -2,505 0.05% 2,409,089
2010-12-02 2010-11-30 5.102 514,374 -8,351 0.05% 2,624,158
2010-11-30 2010-11-26 4.946 522,725 +8,351 0.06% 2,585,382
2010-11-25 2010-11-23 4.826 514,374 -16,701 0.06% 2,482,478
2010-11-22 2010-11-18 4.994 531,075 -16,700 0.06% 2,652,121
2010-11-19 2010-11-17 4.982 547,775 +1,670 0.06% 2,728,958
2010-11-15 2010-11-11 5.413 546,105 +16,700 0.06% 2,956,079
2010-11-12 2010-11-10 5.317 529,405 -1,670 0.06% 2,814,961
2010-11-11 2010-11-09 5.485 531,075 -13,360 0.06% 2,912,881
2010-11-10 2010-11-08 5.461 544,435 -3,340 0.06% 2,973,119
2010-11-09 2010-11-05 5.293 547,775 +38,411 0.06% 2,899,518
2010-11-08 2010-11-04 5.533 509,364 +25,050 0.05% 2,818,199
2010-10-26 2010-10-22 4.766 484,314 -8,350 0.05% 2,308,402
2010-10-25 2010-10-21 4.886 492,664 +5,010 0.05% 2,407,201
2010-10-18 2010-10-14 4.922 487,654 -4,175 0.05% 2,400,242
2010-10-14 2010-10-12 4.862 491,829 -16,700 0.05% 2,391,341
2010-10-04 2010-09-29 4.958 508,529 -5,010 0.05% 2,521,259
2010-09-30 2010-09-28 4.826 513,539 -5,010 0.06% 2,478,448
2010-09-29 2010-09-27 4.766 518,549 -5,011 0.06% 2,471,578
2010-09-24 2010-09-21 4.754 523,560 -8,350 0.06% 2,489,192
2010-09-15 2010-09-13 4.683 531,910 +3,340 0.06% 2,490,671
2010-09-10 2010-09-08 4.671 528,570 +8,350 0.06% 2,468,701
2010-08-30 2010-08-26 4.766 520,220 -8,350 0.06% 2,479,542
2010-08-18 2010-08-16 4.970 528,570 -8,350 0.06% 2,626,951
2010-08-12 2010-08-10 5.185 536,920 -8,350 0.06% 2,784,190
2010-08-09 2010-08-05 5.413 545,270 +5,010 0.06% 2,951,559
2010-08-03 2010-07-30 5.449 540,260 +8,350 0.06% 2,943,849
2010-07-27 2010-07-23 5.293 531,910 -3,340 0.06% 2,815,541
2010-07-16 2010-07-14 5.078 535,250 -8,350 0.06% 2,717,840
2010-07-14 2010-07-12 4.814 543,600 -8,350 0.06% 2,617,019
2010-07-08 2010-07-06 4.730 551,950 -8,351 0.06% 2,610,948
2010-07-06 2010-07-02 4.551 560,301 -25,050 0.06% 2,549,802
2010-07-05 2010-06-30 4.551 585,351 -30,061 0.06% 2,663,798
2010-07-02 2010-06-29 4.754 615,412 +12,525 0.07% 2,925,889
2010-06-24 2010-06-22 5.185 602,887 +8,350 0.06% 3,126,261
2010-06-18 2010-06-15 5.054 594,537 -11,690 0.06% 3,004,642
2010-06-15 2010-06-11 4.898 606,227 +6,680 0.07% 2,969,340
2010-06-11 2010-06-09 4.910 599,547 -6,680 0.06% 2,943,801
2010-06-09 2010-06-07 5.114 606,227 -68,472 0.07% 3,100,020
2010-06-07 2010-06-03 5.281 674,699 -8,350 0.07% 3,563,281
2010-06-04 2010-06-02 5.197 683,049 +8,350 0.07% 3,550,120
2010-06-03 2010-06-01 5.365 674,699 -16,700 0.07% 3,619,841
2010-06-02 2010-05-31 5.269 691,399 +16,700 0.07% 3,643,198
2010-06-01 2010-05-28 5.233 674,699 -8,350 0.07% 3,530,961
2010-05-31 2010-05-27 5.114 683,049 -7,515 0.07% 3,492,860
2010-05-19 2010-05-17 6.821 690,564 +18,833 0.07% 4,710,033
2010-05-18 2010-05-14 7.054 671,731 -8,122 0.07% 4,738,712
2010-05-17 2010-05-13 7.116 679,853 +22,743 0.08% 4,837,858
2010-05-13 2010-05-11 7.116 657,110 +1,624 0.07% 4,676,018
2010-05-12 2010-05-10 7.239 655,486 -4,061 0.07% 4,745,162
2010-05-11 2010-05-07 6.981 659,547 +91,784 0.07% 4,604,040
2010-05-10 2010-05-06 7.141 567,763 +70,666 0.06% 4,054,202
2010-05-07 2010-05-05 7.485 497,097 +8,123 0.06% 3,720,960
2010-05-06 2010-05-04 7.608 488,974 +8,122 0.05% 3,720,356
2010-05-05 2010-05-03 7.707 480,852 -8,122 0.05% 3,705,920
2010-05-03 2010-04-29 7.522 488,974 +8,122 0.05% 3,678,216
2010-04-29 2010-04-27 7.596 480,852 +16,245 0.05% 3,652,640
2010-04-28 2010-04-26 7.682 464,607 -13,808 0.05% 3,569,280
2010-04-23 2010-04-21 7.658 478,415 -8,123 0.05% 3,663,578
2010-04-21 2010-04-19 7.461 486,538 +8,123 0.05% 3,629,942
2010-04-19 2010-04-15 7.695 478,415 -12,184 0.05% 3,681,248
2010-04-16 2010-04-14 7.769 490,599 +37,364 0.05% 3,811,240
2010-04-15 2010-04-13 7.978 453,235 -4,062 0.05% 3,615,836
2010-04-14 2010-04-12 8.150 457,297 -20,306 0.05% 3,727,062
2010-04-13 2010-04-09 7.966 477,603 +28,429 0.05% 3,804,360
2010-04-07 2010-03-31 7.510 449,174 +4,061 0.05% 3,373,298
2010-03-29 2010-03-25 7.510 445,113 +115,340 0.05% 3,342,800
2010-03-26 2010-03-24 7.658 329,773 +30,053 0.04% 2,525,316
2010-03-22 2010-03-18 7.596 299,720 +8,122 0.03% 2,276,728
2010-03-19 2010-03-17 7.769 291,598 +24,368 0.03% 2,265,292
2010-03-17 2010-03-15 7.929 267,230 +12,996 0.03% 2,118,758
2010-03-15 2010-03-11 7.904 254,234 -20,306 0.03% 2,009,458
2010-03-12 2010-03-10 7.990 274,540 -6,498 0.03% 2,193,616
2010-03-11 2010-03-09 8.002 281,038 -8,123 0.03% 2,248,996
2010-03-10 2010-03-08 8.076 289,161 +28,429 0.03% 2,335,360
2010-03-09 2010-03-05 7.941 260,732 +16,245 0.03% 2,070,448
2010-03-04 2010-03-02 7.990 244,487 -4,874 0.03% 1,953,488
2010-03-03 2010-03-01 8.126 249,361 +4,874 0.03% 2,026,202
2010-03-01 2010-02-25 8.052 244,487 +10,559 0.03% 1,968,538
2010-02-26 2010-02-24 8.089 233,928 +8,123 0.03% 1,892,160
2010-02-25 2010-02-23 8.015 225,805 +24,367 0.03% 1,809,776
2010-02-12 2010-02-10 7.584 201,438 -16,245 0.02% 1,527,680
2010-02-11 2010-02-09 7.436 217,683 -1,624 0.02% 1,618,720
2010-02-09 2010-02-05 7.473 219,307 +4,061 0.02% 1,638,896
2010-02-05 2010-02-03 7.805 215,246 +1,624 0.02% 1,680,098
2010-02-04 2010-02-02 7.461 213,622 -8,122 0.02% 1,593,782
2010-02-03 2010-02-01 7.375 221,744 +24,367 0.02% 1,635,268
2010-01-29 2010-01-27 7.264 197,377 -43,861 0.02% 1,433,702
2010-01-27 2010-01-25 7.855 241,238 -8,123 0.03% 1,894,858
2010-01-26 2010-01-22 7.929 249,361 -2,436 0.03% 1,977,082
2010-01-22 2010-01-20 8.249 251,797 +11,371 0.03% 2,076,996
2010-01-21 2010-01-19 8.544 240,426 +4,874 0.03% 2,054,240
2010-01-20 2010-01-18 8.741 235,552 +8,122 0.03% 2,058,996
2010-01-19 2010-01-15 8.753 227,430 +27,617 0.03% 1,990,800
2010-01-18 2010-01-14 8.938 199,813 -17,870 0.02% 1,785,956
2010-01-15 2010-01-13 8.507 217,683 +16,245 0.02% 1,851,880
2010-01-14 2010-01-12 8.606 201,438 -19,494 0.02% 1,733,520
2010-01-13 2010-01-11 8.372 220,932 -1,624 0.02% 1,849,600
2010-01-12 2010-01-08 8.027 222,556 -10,560 0.02% 1,786,476
2010-01-08 2010-01-06 8.187 233,116 +25,180 0.03% 1,908,552
2010-01-07 2010-01-05 8.483 207,936 +13,808 0.02% 1,763,840
2010-01-06 2010-01-04 8.409 194,128 +14,621 0.02% 1,632,372
2010-01-05 2009-12-31 7.904 179,507 +9,747 0.02% 1,418,818
2010-01-04 2009-12-29 7.966 169,760 -5,686 0.02% 1,352,228
2009-12-30 2009-12-28 7.547 175,446 -4,061 0.02% 1,324,080
2009-12-29 2009-12-24 7.559 179,507 -12,184 0.02% 1,356,938
2009-12-23 2009-12-21 6.722 191,691 +12,996 0.02% 1,288,560
2009-12-22 2009-12-18 6.833 178,695 +10,559 0.02% 1,221,000
2009-12-21 2009-12-17 6.821 168,136 -21,118 0.02% 1,146,782
2009-12-18 2009-12-16 6.944 189,254 +6,498 0.02% 1,314,118
2009-12-17 2009-12-15 6.821 182,756 -2,437 0.02% 1,246,498
2009-12-16 2009-12-14 6.451 185,193 -6,498 0.02% 1,194,720
2009-12-15 2009-12-11 6.771 191,691 -3,249 0.02% 1,298,000
2009-12-14 2009-12-10 6.722 194,940 -21,118 0.02% 1,310,400
2009-12-11 2009-12-09 7.067 216,058 -3,249 0.02% 1,526,837
2009-12-09 2009-12-07 6.956 219,307 +8,122 0.02% 1,525,497
2009-12-08 2009-12-04 7.018 211,185 +8,123 0.02% 1,482,000
2009-12-07 2009-12-03 7.141 203,062 +8,122 0.02% 1,449,996
2009-12-04 2009-12-02 7.128 194,940 -15,433 0.02% 1,389,600
2009-12-03 2009-12-01 7.165 210,373 +29,241 0.02% 1,507,382
2009-12-02 2009-11-30 7.141 181,132 +4,874 0.02% 1,293,402
2009-12-01 2009-11-27 7.399 176,258 +6,498 0.02% 1,304,168
2009-11-27 2009-11-25 8.803 169,760 +8,122 0.02% 1,494,348
2009-11-25 2009-11-23 8.741 161,638 +14,621 0.02% 1,412,902
2009-11-23 2009-11-19 8.766 147,017 -4,061 0.02% 1,288,718
2009-11-19 2009-11-17 8.790 151,078 +4,061 0.02% 1,328,036
2009-11-10 2009-11-06 9.000 147,017 +9,747 0.02% 1,323,108
2009-11-05 2009-11-03 9.000 137,270 +8,935 0.02% 1,235,388
2009-11-04 2009-11-02 9.246 128,335 +812 0.01% 1,186,575
2009-11-03 2009-10-30 8.987 127,523 +41,425 0.01% 1,146,098
2009-10-30 2009-10-28 9.209 86,098 +4,061 0.01% 792,875
2009-10-27 2009-10-22 9.357 82,037 +8,122 0.01% 767,598
2009-10-21 2009-10-19 9.788 73,915 -8,122 0.01% 723,452
2009-10-16 2009-10-14 9.357 82,037 +7,310 0.01% 767,598
2009-10-13 2009-10-09 9.246 74,727 +812 0.01% 690,920
2009-09-30 2009-09-28 8.704 73,915 +32,490 0.01% 643,372
2009-09-21 2009-09-17 10.489 41,425 -2,436 0.00% 434,523
2009-09-16 2009-09-14 10.182 43,861 +2,436 0.00% 446,575
2009-09-15 2009-09-11 10.711 41,425 +4,874 0.00% 443,703
2009-09-10 2009-09-08 10.994 36,551 -14,621 0.00% 401,847
2009-09-09 2009-09-07 10.736 51,172 +17,058 0.01% 549,363
2009-09-08 2009-09-04 10.945 34,114 -3,249 0.00% 373,375
2009-09-07 2009-09-03 10.686 37,363 +3,249 0.00% 399,275
2009-09-04 2009-09-02 10.416 34,114 +4,873 0.00% 355,315
2009-09-03 2009-09-01 10.649 29,241 +3,249 0.00% 311,400
2009-08-31 2009-08-27 10.933 25,992 +9,747 0.00% 284,160
2009-08-28 2009-08-26 11.006 16,245 -77,164 0.00% 178,800
2009-08-27 2009-08-25 10.748 93,409 +64,980 0.01% 1,003,953
2009-08-25 2009-08-21 9.948 28,429 +8,123 0.00% 282,802
2009-08-20 2009-08-18 10.046 20,306 +5,686 0.00% 203,997
2009-08-19 2009-08-17 10.391 14,620 +4,061 0.00% 151,915
2009-08-18 2009-08-14 11.290 10,559 +2,437 0.00% 119,207
2009-08-17 2009-08-13 11.006 8,122 +812 0.00% 89,394
2009-08-14 2009-08-12 10.157 7,310 +2,437 0.00% 74,247
2009-08-13 2009-08-11 10.452 4,873 -4,062 0.00% 50,935
2009-08-11 2009-08-07 9.800 8,935 +4,062 0.00% 87,562
2009-08-06 2009-08-04 10.625 4,873 -8,123 0.00% 51,775
2009-07-29 2009-07-27 9.578 12,996 +4,874 0.00% 124,480
2009-07-28 2009-07-24 8.827 8,122 +3,249 0.00% 71,696
2009-07-27 2009-07-23 8.483 4,873 -4,062 0.00% 41,336
2009-07-24 2009-07-22 8.359 8,935 -16,245 0.00% 74,692
2009-07-23 2009-07-21 8.483 25,180 -8,122 0.00% 213,592
2009-07-22 2009-07-20 8.520 33,302 -16,245 0.00% 283,718
2009-07-14 2009-07-10 6.845 49,547 +4,061 0.01% 339,158
2009-07-10 2009-07-08 7.387 45,486 +8,123 0.01% 336,000
2009-07-09 2009-07-07 7.510 37,363 +12,996 0.00% 280,596
2009-06-26 2009-06-24 6.587 24,367 -81,225 0.00% 160,497
2009-06-19 2009-06-17 6.279 105,592 -32,490 0.01% 662,997
2009-06-18 2009-06-16 6.180 138,082 +16,245 0.02% 853,397
2009-06-16 2009-06-12 6.574 121,837 +16,245 0.01% 800,997
2009-06-05 2009-06-03 6.599 105,592 -48,735 0.01% 696,797
2009-06-04 2009-06-02 6.439 154,327 +16,245 0.02% 993,697
2009-06-02 2009-05-29 6.303 138,082 +40,612 0.02% 870,397
2009-05-26 2009-05-22 6.808 97,470 +3,249 0.01% 663,600
2009-05-25 2009-05-21 7.338 94,221 -12,996 0.01% 691,360
2009-05-22 2009-05-20 6.242 107,217 -812 0.01% 669,240
2009-05-20 2009-05-18 5.860 108,029 -3,249 0.01% 633,079
2009-05-18 2009-05-14 5.380 111,278 +3,249 0.01% 598,689
2009-05-14 2009-05-12 5.296 108,029 +3,813 0.01% 572,142
2009-05-12 2009-05-08 5.768 104,216 -784 0.01% 601,157
2009-05-07 2009-05-05 4.786 105,000 -784 0.01% 502,500
2009-05-06 2009-05-04 4.786 105,784 +784 0.01% 506,252
2009-03-31 2009-03-27 3.816 105,000 -3,918 0.01% 400,660
2009-02-27 2009-02-25 3.420 108,918 -7,836 0.01% 372,520
2009-02-12 2009-02-10 3.790 116,754 +7,836 0.01% 442,531
2008-09-04 2008-09-02 3.829 108,918 -7,836 0.01% 417,000
2008-09-01 2008-08-28 3.765 116,754 +7,836 0.01% 439,551
2008-06-06 2008-06-04 4.888 108,918 -11,754 0.01% 532,370
2008-06-04 2008-06-02 5.092 120,672 +11,754 0.01% 614,462
2008-06-03 2008-05-30 4.824 108,918 -5,485 0.01% 525,420
2008-05-20 2008-05-16 4.913 114,403 -7,836 0.01% 562,100
2008-05-15 2008-05-13 5.230 122,239 +2,925 0.01% 639,295
2008-05-07 2008-05-05 4.550 119,314 -38,242 0.01% 542,878
2008-04-28 2008-04-24 3.962 157,556 -7,649 0.02% 624,179
2008-04-14 2008-04-10 4.027 165,205 +38,242 0.02% 665,281
2008-01-24 2008-01-22 3.766 126,963 -37,477 0.02% 478,081
2008-01-22 2008-01-18 4.249 164,440 -37,477 0.02% 698,751
2008-01-17 2008-01-15 4.615 201,917 -7,648 0.02% 931,921
2008-01-16 2008-01-14 4.772 209,565 -7,649 0.03% 1,000,099
2008-01-14 2008-01-10 4.955 217,214 -21,415 0.03% 1,076,362
2008-01-10 2008-01-08 4.968 238,629 +7,648 0.03% 1,185,600
2008-01-09 2008-01-07 5.073 230,981 +29,064 0.03% 1,171,762
2007-12-20 2007-12-18 5.256 201,917 -3,824 0.02% 1,061,281
2007-12-03 2007-11-29 5.073 205,741 -7,648 0.03% 1,043,720
2007-11-26 2007-11-22 5.086 213,389 -9,178 0.03% 1,085,308
2007-11-23 2007-11-21 5.295 222,567 +7,648 0.03% 1,178,548
2007-11-19 2007-11-15 5.570 214,919 +765 0.03% 1,197,060
2007-11-08 2007-11-06 6.694 214,154 -35,947 0.03% 1,433,599
2007-11-07 2007-11-05 6.747 250,101 +3,059 0.03% 1,687,317
2007-11-05 2007-11-01 6.550 247,042 -20,651 0.03% 1,618,229
2007-11-02 2007-10-31 6.655 267,693 +7,649 0.03% 1,781,502
2007-11-01 2007-10-30 6.511 260,044 +12,237 0.03% 1,693,198
2007-10-31 2007-10-29 6.655 247,807 +73,424 0.03% 1,649,160
2007-10-29 2007-10-25 6.014 174,383 -22,945 0.02% 1,048,802
2007-10-26 2007-10-24 6.341 197,328 -18,356 0.02% 1,251,301
2007-10-25 2007-10-23 6.472 215,684 +10,708 0.03% 1,395,901
2007-10-24 2007-10-22 6.485 204,976 +7,648 0.03% 1,329,279
2007-10-23 2007-10-18 6.498 197,328 +6,119 0.02% 1,282,261
2007-10-22 2007-10-17 6.720 191,209 +14,532 0.02% 1,284,999
2007-10-18 2007-10-16 6.917 176,677 -35,183 0.02% 1,221,989
2007-10-17 2007-10-15 7.361 211,860 +16,062 0.03% 1,559,512
2007-10-15 2007-10-11 7.858 195,798 -321,996 0.02% 1,538,559
2007-10-12 2007-10-10 7.400 517,794 +237,099 0.06% 3,831,819
2007-10-11 2007-10-09 6.537 280,695 0.03% 1,835,000

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top