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: QUAM SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 63,219 +0 0.01% 27,500
2025-10-13 2025-10-09 0.435 63,219 +0 0.01% 27,500
2025-10-10 2025-10-08 0.400 63,219 +0 0.01% 25,288
2025-10-09 2025-10-06 0.390 63,219 +0 0.01% 24,655
2025-10-08 2025-10-03 0.375 63,219 +0 0.01% 23,707
2025-10-06 2025-10-02 0.340 63,219 -17,500 0.01% 21,494
2025-10-03 2025-09-30 0.325 80,719 +17,500 0.01% 26,234
2025-09-25 2025-09-23 0.280 63,219 -1 0.01% 17,701
2025-09-23 2025-09-19 0.280 63,220 -99,400 0.01% 17,702
2025-09-16 2025-09-12 0.320 162,620 +99,400 0.02% 52,038
2025-08-22 2025-08-20 0.360 63,220 -18,200 0.01% 22,759
2025-08-21 2025-08-19 0.440 81,420 -2,100 0.01% 35,825
2025-08-19 2025-08-15 0.440 83,520 +20,300 0.01% 36,749
2025-08-15 2025-08-13 0.480 63,220 -70,000 0.01% 30,346
2025-08-14 2025-08-12 0.500 133,220 +70,000 0.01% 66,610
2025-05-27 2025-05-23 0.540 63,220 -1,400 0.01% 34,139
2025-05-26 2025-05-22 0.580 64,620 +1,400 0.01% 37,480
2025-05-02 2025-04-29 0.680 63,220 -65,100 0.01% 42,990
2025-04-30 2025-04-28 0.640 128,320 -3,500 0.01% 82,125
2025-04-29 2025-04-25 0.580 131,820 +68,600 0.01% 76,456
2025-04-03 2025-04-01 0.800 63,220 -16,800 0.01% 50,576
2025-04-02 2025-03-31 0.780 80,020 +16,800 0.01% 62,416
2025-04-01 2025-03-28 0.720 63,220 -28,000 0.01% 45,518
2025-03-14 2025-03-12 0.360 91,220 -25,900 0.01% 32,839
2025-03-06 2025-03-04 0.280 117,120 -700 0.01% 32,794
2025-02-26 2025-02-24 0.280 117,820 +24,500 0.01% 32,990
2024-12-09 2024-12-05 0.340 93,320 -28,000 0.01% 31,729
2024-12-03 2024-11-29 0.340 121,320 +28,000 0.01% 41,249
2024-10-28 2024-10-24 0.300 93,320 -1,400 0.01% 27,996
2024-10-25 2024-10-23 0.320 94,720 -73,500 0.01% 30,310
2024-10-21 2024-10-17 0.280 168,220 +74,900 0.02% 47,102
2024-10-10 2024-10-08 0.340 93,320 +700 0.01% 31,729
2024-08-19 2024-08-15 0.260 92,620 -1,400 0.01% 24,081
2024-08-16 2024-08-14 0.280 94,020 +1,400 0.01% 26,326
2024-08-02 2024-07-31 0.220 92,620 -1,400 0.01% 20,376
2024-07-05 2024-07-03 0.340 94,020 +1,400 0.01% 31,967
2024-06-21 2024-06-19 0.420 92,620 -8,400 0.01% 38,900
2024-06-19 2024-06-17 0.440 101,020 +8,400 0.01% 44,449
2024-06-06 2024-06-04 0.460 92,620 -9,800 0.01% 42,605
2024-06-05 2024-06-03 0.460 102,420 +9,800 0.01% 47,113
2024-05-30 2024-05-28 0.480 92,620 -7,000 0.01% 44,458
2024-05-28 2024-05-24 0.500 99,620 +1,400 0.01% 49,810
2024-05-27 2024-05-23 0.500 98,220 +7,000 0.01% 49,110
2024-05-22 2024-05-20 0.540 91,220 -3,500 0.01% 49,259
2024-05-21 2024-05-17 0.560 94,720 +3,500 0.01% 53,043
2024-01-29 2024-01-25 0.260 91,220 -700 0.01% 23,717
2024-01-22 2024-01-18 0.280 91,920 +700 0.01% 25,738
2023-06-15 2023-06-13 0.680 91,220 +19,600 0.01% 62,030
2023-05-09 2023-05-05 0.920 71,620 -14,000 0.01% 65,890
2023-04-26 2023-04-24 0.920 85,620 +14,000 0.01% 78,770
2023-04-25 2023-04-21 0.900 71,620 +14,000 0.01% 64,458
2023-04-24 2023-04-20 1.020 57,620 +14,000 0.01% 58,772
2023-04-18 2023-04-14 1.160 43,620 +14,000 0.01% 50,599
2023-04-14 2023-04-12 1.380 29,620 -11,200 0.00% 40,876
2023-03-09 2023-03-07 1.400 40,820 +15,400 0.01% 57,148
2023-02-15 2023-02-13 2.180 25,420 -1,400 0.00% 55,416
2023-02-14 2023-02-10 2.260 26,820 +1,400 0.00% 60,613
2023-01-10 2023-01-06 2.100 25,420 -5,600 0.00% 53,382
2023-01-09 2023-01-05 1.980 31,020 -13,300 0.00% 61,420
2022-12-19 2022-12-15 2.240 44,320 -12,600 0.01% 99,277
2022-12-14 2022-12-12 1.740 56,920 -26,600 0.01% 99,041
2022-12-12 2022-12-08 1.320 83,520 -24,500 0.01% 110,246
2022-12-09 2022-12-07 1.140 108,020 +24,500 0.01% 123,143
2022-07-18 2022-07-14 0.800 83,520 -4,900 0.01% 66,816
2022-07-15 2022-07-13 0.780 88,420 -4,900 0.01% 68,968
2022-06-28 2022-06-24 0.500 93,320 -8,400 0.01% 46,660
2022-06-27 2022-06-23 0.500 101,720 +8,400 0.01% 50,860
2022-05-13 2022-05-11 0.320 93,320 -7,700 0.01% 29,862
2022-05-10 2022-05-05 0.380 101,020 +7,700 0.01% 38,388
2022-05-06 2022-05-04 0.320 93,320 -280,000 0.01% 29,862
2022-04-21 2022-04-19 0.280 373,320 -72,800 0.05% 104,530
2022-03-16 2022-03-14 0.320 446,120 -1,400 0.06% 142,758
2022-03-11 2022-03-09 0.360 447,520 -22,400 0.06% 161,107
2022-03-10 2022-03-08 0.320 469,920 +17,500 0.06% 150,374
2022-03-02 2022-02-28 0.500 452,420 +17,500 0.06% 226,210
2022-02-28 2022-02-24 0.480 434,920 +95,200 0.05% 208,762
2022-02-24 2022-02-22 0.500 339,720 +270,200 0.04% 169,860
2021-08-13 2021-08-11 0.260 69,520 +700 0.01% 18,075
2021-08-09 2021-08-05 0.280 68,820 +2,800 0.01% 19,270
2021-03-25 2021-03-23 0.500 66,020 -36,400 0.01% 33,010
2021-03-24 2021-03-22 0.540 102,420 +56,000 0.01% 55,307
2021-02-08 2021-02-04 0.500 46,420 -14,000 0.01% 23,210
2021-02-05 2021-02-03 0.520 60,420 +14,000 0.01% 31,418
2021-01-05 2020-12-31 0.400 46,420 -700 0.01% 18,568
2021-01-04 2020-12-29 0.360 47,120 +700 0.01% 16,963
2020-12-04 2020-12-02 0.520 46,420 -65,800 0.01% 24,138
2020-11-26 2020-11-24 0.420 112,220 -3,500 0.01% 47,132
2020-11-25 2020-11-23 0.420 115,720 -700 0.01% 48,602
2020-11-24 2020-11-20 0.400 116,420 -700 0.01% 46,568
2020-10-14 2020-10-09 0.440 117,120 +7,700 0.01% 51,533
2020-10-08 2020-10-06 0.420 109,420 -26,600 0.01% 45,956
2020-09-11 2020-09-09 0.440 136,020 +89,600 0.02% 59,849
2020-08-21 2020-08-19 0.640 46,420 -323 0.01% 29,709
2020-08-20 2020-08-18 0.620 46,743 -140,000 0.01% 28,981
2020-08-19 2020-08-17 0.660 186,743 +140,000 0.02% 123,250
2020-08-18 2020-08-14 0.560 46,743 -100,100 0.01% 26,176
2020-08-17 2020-08-13 0.500 146,843 +100,100 0.02% 73,422
2020-07-22 2020-07-20 0.540 46,743 -323 0.01% 25,241
2020-06-18 2020-06-16 0.380 47,066 -39,900 0.01% 17,885
2020-06-03 2020-06-01 0.360 86,966 -822,500 0.01% 31,308
2020-04-08 2020-04-06 0.580 909,466 -9,100 0.11% 527,490
2020-04-07 2020-04-03 0.600 918,566 -700 0.12% 551,140
2020-04-03 2020-04-01 0.620 919,266 +9,800 0.12% 569,945
2020-03-27 2020-03-25 0.720 909,466 -14,700 0.11% 654,816
2020-03-26 2020-03-24 0.640 924,166 +14,700 0.12% 591,466
2020-03-18 2020-03-16 0.640 909,466 -14,700 0.11% 582,058
2020-03-17 2020-03-13 0.640 924,166 +14,700 0.12% 591,466
2020-03-12 2020-03-10 0.800 909,466 -12,600 0.11% 727,573
2020-03-10 2020-03-06 0.880 922,066 -197,400 0.12% 811,418
2020-03-09 2020-03-05 0.920 1,119,466 -65,100 0.14% 1,029,909
2020-03-06 2020-03-04 0.920 1,184,566 -35,700 0.15% 1,089,801
2020-03-05 2020-03-03 1.180 1,220,266 +310,800 0.15% 1,439,914
2020-03-02 2020-02-27 0.980 909,466 -4,200 0.11% 891,277
2020-02-28 2020-02-26 1.020 913,666 -41,300 0.11% 931,939
2020-02-27 2020-02-25 1.020 954,966 -1,400 0.12% 974,065
2020-02-26 2020-02-24 1.100 956,366 -15,400 0.13% 1,052,003
2020-02-25 2020-02-21 1.120 971,766 -45,500 0.13% 1,088,378
2020-02-24 2020-02-20 1.080 1,017,266 -8,400 0.14% 1,098,647
2020-02-12 2020-02-10 0.960 1,025,666 -140,000 0.14% 984,639
2020-02-11 2020-02-07 0.960 1,165,666 -140,000 0.16% 1,119,039
2020-02-04 2020-01-31 1.020 1,305,666 -140,000 0.18% 1,331,779
2020-02-03 2020-01-30 0.940 1,445,666 -280,000 0.20% 1,358,926
2020-01-31 2020-01-29 0.960 1,725,666 -140,000 0.23% 1,656,639
2019-12-18 2019-12-16 1.060 1,865,666 -2,100 0.25% 1,977,606
2019-12-16 2019-12-12 1.060 1,867,766 +2,100 0.25% 1,979,832
2019-11-18 2019-11-14 1.180 1,865,666 -7,000 0.25% 2,201,486
2019-11-15 2019-11-13 1.200 1,872,666 -359,800 0.25% 2,247,199
2019-10-30 2019-10-28 1.400 2,232,466 -3,500 0.30% 3,125,452
2019-10-29 2019-10-25 1.380 2,235,966 +3,500 0.30% 3,085,633
2019-10-25 2019-10-23 1.400 2,232,466 -5,600 0.30% 3,125,452
2019-10-23 2019-10-21 1.460 2,238,066 -9,100 0.30% 3,267,576
2019-10-22 2019-10-18 1.440 2,247,166 +14,700 0.31% 3,235,919
2019-10-14 2019-10-10 1.480 2,232,466 -10,500 0.30% 3,304,050
2019-10-09 2019-10-04 1.520 2,242,966 +10,500 0.30% 3,409,308
2019-10-04 2019-10-02 1.540 2,232,466 -13,300 0.30% 3,437,998
2019-09-30 2019-09-26 1.500 2,245,766 +13,300 0.31% 3,368,649
2019-09-24 2019-09-20 1.460 2,232,466 -6,300 0.30% 3,259,400
2019-09-23 2019-09-19 1.480 2,238,766 +2,100 0.30% 3,313,374
2019-09-20 2019-09-18 1.500 2,236,666 +4,200 0.30% 3,354,999
2019-08-26 2019-08-22 1.420 2,232,466 -14,000 0.30% 3,170,102
2019-08-20 2019-08-16 1.600 2,246,466 +14,000 0.31% 3,594,346
2019-08-19 2019-08-15 1.640 2,232,466 -14,700 0.30% 3,661,244
2019-08-16 2019-08-14 1.700 2,247,166 +14,700 0.31% 3,820,182
2019-07-23 2019-07-19 1.700 2,232,466 -46,900 0.30% 3,795,192
2019-07-19 2019-07-17 1.680 2,279,366 -11,900 0.31% 3,829,335
2019-07-16 2019-07-12 1.640 2,291,266 -42,000 0.31% 3,757,676
2019-07-12 2019-07-10 1.640 2,333,266 -70,700 0.32% 3,826,556
2019-07-10 2019-07-08 1.540 2,403,966 -3,500 0.33% 3,702,108
2019-07-09 2019-07-05 1.540 2,407,466 -3,500 0.33% 3,707,498
2019-07-08 2019-07-04 1.520 2,410,966 -2,800 0.33% 3,664,668
2019-07-05 2019-07-03 1.500 2,413,766 -67,900 0.33% 3,620,649
2019-07-04 2019-07-02 1.460 2,481,666 -14,000 0.34% 3,623,232
2019-07-02 2019-06-27 1.420 2,495,666 +238,000 0.34% 3,543,846
2019-06-28 2019-06-26 1.360 2,257,666 +5,600 0.31% 3,070,426
2019-06-27 2019-06-25 1.320 2,252,066 +19,600 0.31% 2,972,727
2019-06-26 2019-06-24 1.300 2,232,466 -11,900 0.30% 2,902,206
2019-06-25 2019-06-21 1.260 2,244,366 +9,800 0.31% 2,827,901
2019-06-24 2019-06-20 1.240 2,234,566 +2,100 0.30% 2,770,862
2019-05-31 2019-05-29 0.940 2,232,466 +2,145,500 0.30% 2,098,518
2019-05-20 2019-05-16 1.080 86,966 -250,600 0.01% 93,923
2019-05-14 2019-05-09 1.000 337,566 +250,600 0.05% 337,566
2019-05-03 2019-04-30 1.180 86,966 -4,900 0.01% 102,620
2019-05-02 2019-04-29 1.160 91,866 -4,900 0.01% 106,565
2019-04-25 2019-04-23 1.240 96,766 -262,500 0.01% 119,990
2019-04-23 2019-04-17 1.360 359,266 +52,500 0.05% 488,602
2019-04-16 2019-04-12 1.280 306,766 +215,600 0.04% 392,660
2019-04-08 2019-04-03 1.100 91,166 -2,100 0.01% 100,283
2019-04-04 2019-04-02 1.140 93,266 -2,100 0.01% 106,323
2019-04-03 2019-04-01 1.240 95,366 +4,200 0.01% 118,254
2019-04-01 2019-03-28 1.240 91,166 -18,200 0.01% 113,046
2019-03-27 2019-03-25 1.220 109,366 -115,500 0.01% 133,427
2019-03-25 2019-03-21 1.420 224,866 +4,200 0.03% 319,310
2019-03-22 2019-03-20 1.580 220,666 -4,200 0.03% 348,652
2019-03-20 2019-03-18 1.660 224,866 -6,300 0.03% 373,278
2019-03-19 2019-03-15 1.680 231,166 -275,100 0.03% 388,359
2019-03-18 2019-03-14 1.640 506,266 -96,600 0.07% 830,276
2019-03-15 2019-03-13 1.720 602,866 +473,900 0.08% 1,036,930
2019-03-14 2019-03-12 1.500 128,966 -68,600 0.02% 193,449
2019-03-13 2019-03-11 1.520 197,566 +104,300 0.03% 300,300
2019-03-07 2019-03-05 1.520 93,266 -2,100 0.01% 141,764
2019-03-06 2019-03-04 1.200 95,366 -11,200 0.01% 114,439
2019-03-05 2019-03-01 1.160 106,566 -58,800 0.01% 123,617
2019-02-22 2019-02-20 1.000 165,366 +70,000 0.02% 165,366
2019-02-19 2019-02-15 1.020 95,366 -520,800 0.01% 97,273
2019-02-18 2019-02-14 1.140 616,166 +515,200 0.08% 702,429
2019-02-11 2019-02-04 0.740 100,966 +5,600 0.01% 74,715
2019-02-08 2019-01-31 0.680 95,366 -1,400 0.01% 64,849
2019-01-08 2019-01-04 0.820 96,766 -14,000 0.01% 79,348
2019-01-07 2019-01-03 0.840 110,766 -151,900 0.02% 93,043
2019-01-02 2018-12-27 0.840 262,666 +2,800 0.04% 220,639
2018-12-28 2018-12-24 0.820 259,866 -2,100 0.04% 213,090
2018-12-27 2018-12-20 0.880 261,966 +14,000 0.04% 230,530
2018-12-17 2018-12-13 0.980 247,966 -9,800 0.03% 243,007
2018-12-14 2018-12-12 1.000 257,766 +9,800 0.04% 257,766
2018-12-06 2018-12-04 0.880 247,966 -7,000 0.03% 218,210
2018-12-05 2018-12-03 0.880 254,966 +7,000 0.03% 224,370
2018-11-28 2018-11-26 0.860 247,966 -13,300 0.03% 213,251
2018-11-22 2018-11-20 0.860 261,266 +13,300 0.04% 224,689
2018-11-14 2018-11-12 0.860 247,966 -2,800 0.03% 213,251
2018-11-09 2018-11-07 0.960 250,766 +2,703 0.03% 240,735
2018-10-19 2018-10-16 1.160 248,063 -11,200 0.03% 287,753
2018-10-18 2018-10-15 1.040 259,263 +11,200 0.04% 269,634
2018-09-18 2018-09-14 1.120 248,063 +2,800 0.03% 277,831
2018-09-03 2018-08-30 1.260 245,263 -2,800 0.03% 309,031
2018-08-31 2018-08-29 1.240 248,063 +2,800 0.03% 307,598
2018-07-12 2018-07-10 1.460 245,263 -700 0.03% 358,084
2018-07-11 2018-07-09 1.500 245,963 -11,200 0.03% 368,945
2018-07-10 2018-07-06 1.540 257,163 +11,900 0.03% 396,031
2018-07-05 2018-07-03 1.740 245,263 -700 0.03% 426,758
2018-06-28 2018-06-26 1.880 245,963 +603 0.03% 462,410
2018-06-25 2018-06-21 1.860 245,360 -2,100 0.03% 456,370
2018-06-22 2018-06-20 1.900 247,460 +3,500 0.03% 470,174
2018-06-21 2018-06-19 1.860 243,960 +3,500 0.03% 453,766
2018-06-20 2018-06-15 2.020 240,460 -1,400 0.03% 485,729
2018-06-19 2018-06-14 2.080 241,860 +1,400 0.03% 503,069
2018-06-15 2018-06-13 2.060 240,460 -56,000 0.03% 495,348
2018-06-13 2018-06-11 2.120 296,460 -14,000 0.04% 628,495
2018-06-11 2018-06-07 2.180 310,460 +70,000 0.04% 676,803
2018-06-07 2018-06-05 2.120 240,460 -2,800 0.03% 509,775
2018-06-06 2018-06-04 2.100 243,260 +2,800 0.04% 510,846
2018-05-31 2018-05-29 2.060 240,460 -93,100 0.04% 495,348
2018-05-30 2018-05-28 2.140 333,560 -11,200 0.05% 713,818
2018-05-29 2018-05-25 2.220 344,760 +11,200 0.05% 765,367
2018-05-17 2018-05-15 2.180 333,560 +49,000 0.05% 727,161
2018-05-08 2018-05-04 2.240 284,560 -4,200 0.04% 637,414
2018-05-07 2018-05-03 2.160 288,760 +4,200 0.05% 623,722
2018-04-30 2018-04-26 2.180 284,560 -24,500 0.04% 620,341
2018-04-24 2018-04-20 2.280 309,060 -700 0.05% 704,657
2018-04-23 2018-04-19 2.340 309,760 +700 0.05% 724,838
2018-04-18 2018-04-16 2.300 309,060 -4,200 0.05% 710,838
2018-04-17 2018-04-13 2.260 313,260 +4,200 0.05% 707,968
2018-04-16 2018-04-12 2.320 309,060 -51,100 0.05% 717,019
2018-04-12 2018-04-10 2.380 360,160 +124,600 0.06% 857,181
2018-04-11 2018-04-09 2.340 235,560 -11,200 0.04% 551,210
2018-04-10 2018-04-06 2.340 246,760 +11,200 0.04% 577,418
2018-03-29 2018-03-27 2.540 235,560 -2,100 0.04% 598,322
2018-03-28 2018-03-26 2.460 237,660 +2,100 0.04% 584,644
2018-03-27 2018-03-23 2.500 235,560 -10,500 0.04% 588,900
2018-03-26 2018-03-22 2.580 246,060 +10,500 0.04% 634,835
2018-03-06 2018-03-02 2.800 235,560 -2,100 0.04% 659,568
2018-03-02 2018-02-28 2.780 237,660 +3,500 0.04% 660,695
2018-02-28 2018-02-26 2.940 234,160 +39,900 0.04% 688,430
2018-02-21 2018-02-15 2.680 194,260 +700 0.03% 520,617
2018-02-20 2018-02-13 2.540 193,560 +17,500 0.03% 491,642
2018-02-08 2018-02-06 2.620 176,060 -4,200 0.03% 461,277
2018-02-06 2018-02-02 3.020 180,260 -7,000 0.03% 544,385
2018-02-02 2018-01-31 2.900 187,260 -25,200 0.03% 543,054
2018-01-31 2018-01-29 3.120 212,460 -15,400 0.03% 662,875
2018-01-26 2018-01-24 3.200 227,860 -75,600 0.04% 729,152
2018-01-23 2018-01-19 3.460 303,460 -103,600 0.05% 1,049,972
2018-01-22 2018-01-18 3.540 407,060 +312,900 0.06% 1,440,992
2018-01-19 2018-01-17 3.460 94,160 -35,000 0.01% 325,794
2018-01-18 2018-01-16 3.520 129,160 -32,900 0.02% 454,643
2018-01-17 2018-01-15 3.520 162,060 +44,800 0.03% 570,451
2018-01-16 2018-01-12 3.440 117,260 -321,300 0.02% 403,374
2018-01-15 2018-01-11 3.640 438,560 +58,800 0.07% 1,596,358
2018-01-12 2018-01-10 3.520 379,760 -245,000 0.06% 1,336,755
2018-01-11 2018-01-09 3.480 624,760 +401,100 0.10% 2,174,165
2018-01-10 2018-01-08 3.300 223,660 -58,100 0.04% 738,078
2018-01-09 2018-01-05 3.280 281,760 -146,300 0.04% 924,173
2018-01-08 2018-01-04 3.460 428,060 -112,700 0.07% 1,481,088
2018-01-05 2018-01-03 3.520 540,760 -1,363,600 0.09% 1,903,475
2018-01-04 2018-01-02 3.220 1,904,360 +1,810,900 0.30% 6,132,039
2018-01-03 2017-12-29 2.700 93,460 +35,700 0.01% 252,342
2017-12-27 2017-12-21 2.600 57,760 -700 0.01% 150,176
2017-12-22 2017-12-20 2.620 58,460 +700 0.01% 153,165
2017-12-21 2017-12-19 2.660 57,760 +7,000 0.01% 153,642
2017-12-12 2017-12-08 2.460 50,760 -4,200 0.01% 124,870
2017-12-11 2017-12-07 2.500 54,960 +8,400 0.01% 137,400
2017-12-08 2017-12-06 2.500 46,560 -2,800 0.01% 116,400
2017-12-05 2017-12-01 2.740 49,360 -7,000 0.01% 135,246
2017-11-29 2017-11-27 2.900 56,360 -1,400 0.01% 163,444
2017-11-28 2017-11-24 2.860 57,760 -2,100 0.01% 165,194
2017-11-27 2017-11-23 2.900 59,860 -4,900 0.01% 173,594
2017-11-15 2017-11-13 2.860 64,760 +14,000 0.01% 185,214
2017-11-13 2017-11-09 2.800 50,760 +15,400 0.01% 142,128
2017-11-03 2017-11-01 2.900 35,360 +2,800 0.01% 102,544
2017-11-01 2017-10-30 2.720 32,560 -1,400 0.01% 88,563
2017-10-30 2017-10-26 2.820 33,960 -2,800 0.01% 95,767
2017-10-27 2017-10-25 2.900 36,760 -99,400 0.01% 106,604
2017-10-26 2017-10-24 2.900 136,160 -6,300 0.02% 394,864
2017-10-25 2017-10-23 3.000 142,460 +6,300 0.02% 427,380
2017-10-24 2017-10-20 2.980 136,160 -2,100 0.02% 405,757
2017-10-23 2017-10-19 2.960 138,260 +700 0.02% 409,250
2017-10-20 2017-10-18 3.080 137,560 +4,200 0.02% 423,685
2017-10-17 2017-10-13 3.040 133,360 -100,100 0.02% 405,414
2017-10-16 2017-10-12 3.160 233,460 -525,000 0.04% 737,734
2017-10-13 2017-10-11 3.120 758,460 -247,800 0.12% 2,366,395
2017-10-12 2017-10-10 3.540 1,006,260 -104,300 0.16% 3,562,160
2017-10-11 2017-10-09 3.720 1,110,560 +870,800 0.17% 4,131,283
2017-10-06 2017-10-03 3.440 239,760 -67,900 0.04% 824,774
2017-10-04 2017-09-29 3.320 307,660 +28,000 0.05% 1,021,431
2017-10-03 2017-09-28 3.140 279,660 -6,300 0.04% 878,132
2017-09-29 2017-09-27 3.240 285,960 +217,000 0.04% 926,510
2017-09-26 2017-09-22 2.560 68,960 -124,600 0.01% 176,538
2017-09-25 2017-09-21 2.580 193,560 -2,100 0.03% 499,385
2017-09-22 2017-09-20 2.600 195,660 +7,000 0.03% 508,716
2017-09-21 2017-09-19 2.560 188,660 +7,000 0.03% 482,970
2017-09-19 2017-09-15 2.580 181,660 +74,900 0.03% 468,683
2017-09-18 2017-09-14 2.580 106,760 +40,600 0.02% 275,441
2017-09-15 2017-09-13 2.460 66,160 +14,700 0.01% 162,754
2017-09-08 2017-09-06 2.560 51,460 -10,500 0.01% 131,738
2017-09-07 2017-09-05 2.580 61,960 -245,000 0.01% 159,857
2017-09-06 2017-09-04 2.740 306,960 -7,000 0.06% 841,070
2017-09-05 2017-09-01 2.540 313,960 +249,200 0.06% 797,458
2017-08-29 2017-08-25 2.160 64,760 +3,500 0.01% 139,882
2017-08-28 2017-08-24 2.160 61,260 -5,600 0.01% 132,322
2017-08-25 2017-08-22 2.240 66,860 +6,300 0.01% 149,766
2017-08-24 2017-08-21 2.180 60,560 -6,622 0.01% 132,021
2017-08-22 2017-08-18 2.180 67,182 +8,400 0.01% 146,457
2017-08-21 2017-08-17 2.260 58,782 -42,700 0.01% 132,847
2017-08-18 2017-08-16 2.360 101,482 +13,300 0.02% 239,498
2017-08-16 2017-08-14 2.080 88,182 -3,500 0.02% 183,419
2017-08-03 2017-08-01 2.280 91,682 +14,000 0.02% 209,035
2017-08-01 2017-07-28 2.400 77,682 +21,000 0.02% 186,437
2017-07-26 2017-07-24 2.060 56,682 -7,000 0.01% 116,765
2017-07-25 2017-07-21 2.040 63,682 -3,500 0.01% 129,911
2017-07-21 2017-07-19 2.240 67,182 -9,100 0.01% 150,488
2017-07-20 2017-07-18 2.080 76,282 +9,100 0.01% 158,667
2017-07-19 2017-07-17 2.160 67,182 +2,800 0.01% 145,113
2017-07-14 2017-07-12 2.520 64,382 +4,900 0.01% 162,243
2017-07-11 2017-07-07 2.760 59,482 -700 0.01% 164,170
2017-07-06 2017-07-04 3.000 60,182 +5,600 0.01% 180,546
2017-07-04 2017-06-30 3.740 54,582 -40 0.01% 204,137
2017-06-01 2017-05-29 5.600 54,622 -323 0.01% 305,883
2017-05-31 2017-05-26 5.400 54,945 -81,200 0.01% 296,703
2017-05-29 2017-05-25 5.700 136,145 +81,200 0.03% 776,027
2017-05-26 2017-05-24 4.680 54,945 +6,554 0.01% 257,143
2017-05-23 2017-05-19 4.540 48,391 -7,000 0.01% 219,695
2017-05-18 2017-05-16 4.760 55,391 -9,100 0.01% 263,661
2017-05-15 2017-05-11 4.960 64,491 -140,000 0.01% 319,875
2017-05-12 2017-05-10 4.980 204,491 -28,000 0.04% 1,018,365
2017-05-11 2017-05-09 4.960 232,491 +73,500 0.05% 1,153,155
2017-05-09 2017-05-05 4.740 158,991 +14,000 0.03% 753,617
2017-05-08 2017-05-04 4.800 144,991 +80,500 0.03% 695,957
2017-04-28 2017-04-26 4.960 64,491 -13,300 0.01% 319,875
2017-04-27 2017-04-25 4.760 77,791 +9,800 0.02% 370,285
2017-04-26 2017-04-24 3.960 67,991 +14,000 0.02% 269,244
2017-04-25 2017-04-21 4.000 53,991 -2,100 0.01% 215,964
2017-04-20 2017-04-18 5.100 56,091 +700 0.01% 286,064
2017-04-18 2017-04-12 5.100 55,391 -10,500 0.01% 282,494
2017-04-13 2017-04-11 5.300 65,891 -2,800 0.01% 349,222
2017-04-12 2017-04-10 4.900 68,691 +7,000 0.02% 336,586
2017-04-11 2017-04-07 5.900 61,691 -25,200 0.01% 363,977
2017-04-10 2017-04-06 3.820 86,891 +21,700 0.02% 331,924
2017-03-13 2017-03-09 3.400 65,191 -27,300 0.01% 221,649
2017-03-09 2017-03-07 3.580 92,491 +15,400 0.02% 331,118
2017-03-08 2017-03-06 3.860 77,091 +4,200 0.02% 297,571
2017-02-24 2017-02-22 3.380 72,891 +9,800 0.02% 246,372
2017-02-23 2017-02-21 3.340 63,091 -2,800 0.01% 210,724
2017-02-22 2017-02-20 3.620 65,891 +18,900 0.01% 238,525
2016-12-13 2016-12-09 3.220 46,991 -11,900 0.01% 151,311
2016-11-28 2016-11-24 3.740 58,891 -2,100 0.01% 220,252
2016-11-24 2016-11-22 3.620 60,991 -700 0.01% 220,787
2016-11-23 2016-11-21 3.660 61,691 +700 0.01% 225,789
2016-11-15 2016-11-11 3.680 60,991 +25,200 0.01% 224,447
2016-10-27 2016-10-25 3.780 35,791 +2,100 0.01% 135,290
2016-10-24 2016-10-19 3.960 33,691 +11,900 0.01% 133,416
2016-10-18 2016-10-14 4.400 21,791 -5,600 0.00% 95,880
2016-10-17 2016-10-13 4.140 27,391 +5,600 0.01% 113,399
2016-10-11 2016-10-06 4.060 21,791 -1,400 0.00% 88,471
2016-10-06 2016-10-04 3.860 23,191 +1,400 0.01% 89,517
2016-09-30 2016-09-28 4.540 21,791 -93,100 0.00% 98,931
2016-09-27 2016-09-23 4.940 114,891 +93,100 0.03% 567,562
2016-09-15 2016-09-13 4.660 21,791 -38,500 0.00% 101,546
2016-09-07 2016-09-05 4.900 60,291 +38,500 0.01% 295,426
2016-06-28 2016-06-24 5.100 21,791 -6,300 0.00% 111,134
2016-06-23 2016-06-21 5.400 28,091 -1,400 0.01% 151,691
2016-05-23 2016-05-19 5.200 29,491 +6,300 0.01% 153,353
2016-05-13 2016-05-11 5.300 23,191 -2,800 0.01% 122,912
2016-04-25 2016-04-21 5.800 25,991 -4,200 0.01% 150,748
2016-04-20 2016-04-18 5.000 30,191 -2,100 0.01% 150,955
2016-04-19 2016-04-15 4.920 32,291 +4,200 0.01% 158,872
2016-04-18 2016-04-14 4.780 28,091 +2,100 0.01% 134,275
2016-04-07 2016-04-05 5.700 25,991 -2,800 0.01% 148,149
2016-04-06 2016-04-01 5.300 28,791 -2,100 0.01% 152,592
2016-04-05 2016-03-31 5.600 30,891 +1,400 0.01% 172,990
2016-03-31 2016-03-29 5.000 29,491 +1,400 0.01% 147,455
2016-03-29 2016-03-23 5.500 28,091 -5,600 0.01% 154,501
2016-03-24 2016-03-22 5.900 33,691 +7,000 0.01% 198,777
2016-03-21 2016-03-17 6.300 26,691 +700 0.01% 168,153
2016-03-16 2016-03-14 6.900 25,991 -4,700 0.01% 179,338
2016-03-15 2016-03-11 7.000 30,691 +4,200 0.01% 214,837
2016-02-26 2016-02-24 7.900 26,491 -2,100 0.01% 209,279
2016-02-25 2016-02-23 8.100 28,591 +2,100 0.01% 231,587
2016-01-22 2016-01-20 8.100 26,491 -2,100 0.01% 214,577
2016-01-21 2016-01-19 8.600 28,591 +2,100 0.01% 245,883
2016-01-12 2016-01-08 9.300 26,491 -2,100 0.01% 246,366
2016-01-11 2016-01-07 8.800 28,591 -7,700 0.01% 251,601
2016-01-08 2016-01-06 10.200 36,291 +9,800 0.01% 370,168
2016-01-04 2015-12-29 12.800 26,491 -10,500 0.01% 339,085
2015-12-30 2015-12-28 12.600 36,991 +2,800 0.01% 466,087
2015-12-29 2015-12-24 11.400 34,191 +7,000 0.01% 389,777
2015-12-22 2015-12-18 10.400 27,191 -10,500 0.01% 282,786
2015-12-21 2015-12-17 9.200 37,691 +9,800 0.01% 346,757
2015-12-17 2015-12-15 8.500 27,891 -4,900 0.01% 237,074
2015-12-15 2015-12-11 8.300 32,791 -6,300 0.01% 272,165
2015-12-14 2015-12-10 8.800 39,091 +11,200 0.01% 344,001
2015-12-11 2015-12-09 8.700 27,891 -4,200 0.01% 242,652
2015-12-10 2015-12-08 8.800 32,091 -14,000 0.01% 282,401
2015-12-09 2015-12-07 8.100 46,091 +11,200 0.01% 373,337
2015-12-08 2015-12-04 9.100 34,891 +7,000 0.01% 317,508
2015-12-07 2015-12-03 10.200 27,891 -700 0.01% 284,488
2015-12-03 2015-12-01 9.100 28,591 -12,600 0.01% 260,178
2015-12-02 2015-11-30 9.800 41,191 +4,200 0.01% 403,672
2015-12-01 2015-11-27 11.000 36,991 +9,100 0.01% 406,901
2015-11-25 2015-11-23 12.800 27,891 +1,400 0.01% 357,005
2015-11-19 2015-11-17 13.800 26,491 +1,400 0.01% 365,576
2015-11-18 2015-11-16 13.400 25,091 -1,400 0.01% 336,219
2015-11-12 2015-11-10 13.000 26,491 +1,400 0.01% 344,383
2015-11-02 2015-10-29 14.800 25,091 -4,900 0.01% 371,347
2015-10-30 2015-10-28 14.600 29,991 +1,400 0.01% 437,869
2015-10-29 2015-10-27 13.200 28,591 +700 0.01% 377,401
2015-10-28 2015-10-26 13.600 27,891 +700 0.01% 379,318
2015-10-19 2015-10-15 14.200 27,191 -700 0.01% 386,112
2015-10-16 2015-10-14 14.200 27,891 +1,400 0.01% 396,052
2015-10-14 2015-10-12 15.000 26,491 -9,800 0.01% 397,365
2015-10-13 2015-10-09 14.800 36,291 -2,800 0.01% 537,107
2015-10-12 2015-10-08 14.400 39,091 +11,200 0.01% 562,910
2015-10-09 2015-10-07 15.800 27,891 -9,800 0.01% 440,678
2015-10-08 2015-10-06 15.600 37,691 -1,400 0.01% 587,980
2015-10-06 2015-10-02 15.400 39,091 +3,500 0.01% 602,001
2015-10-05 2015-09-30 15.200 35,591 +7,000 0.01% 540,983
2015-09-25 2015-09-23 15.800 28,591 +700 0.01% 451,738
2015-09-23 2015-09-21 16.800 27,891 -4,900 0.01% 468,569
2015-09-22 2015-09-18 16.800 32,791 +2,100 0.01% 550,889
2015-09-18 2015-09-16 15.600 30,691 +5,600 0.01% 478,780
2015-09-17 2015-09-15 14.200 25,091 -3,500 0.01% 356,292
2015-09-16 2015-09-14 14.400 28,591 +3,500 0.01% 411,710
2015-09-15 2015-09-11 14.600 25,091 +1,400 0.01% 366,329
2015-09-11 2015-09-09 14.200 23,691 -7,000 0.01% 336,412
2015-09-10 2015-09-08 14.400 30,691 +7,000 0.01% 441,950
2015-08-26 2015-08-24 14.400 23,691 -7,000 0.01% 341,150
2015-08-24 2015-08-20 16.200 30,691 -2,800 0.01% 497,194
2015-08-21 2015-08-19 17.000 33,491 +9,800 0.01% 569,347
2015-08-18 2015-08-14 17.400 23,691 -5,600 0.01% 412,223
2015-08-17 2015-08-13 17.000 29,291 -2,800 0.01% 497,947
2015-08-14 2015-08-12 18.200 32,091 +4,200 0.01% 584,056
2015-08-13 2015-08-11 17.800 27,891 -7,700 0.01% 496,460
2015-08-12 2015-08-10 19.400 35,591 -170,100 0.02% 690,465
2015-08-10 2015-08-06 23.800 205,691 +179,900 0.09% 4,895,446
2015-08-07 2015-08-05 23.000 25,791 -180,700 0.01% 593,193
2015-08-06 2015-08-04 22.400 206,491 +169,400 0.09% 4,625,398
2015-08-04 2015-07-31 17.600 37,091 -700 0.02% 652,802
2015-08-03 2015-07-30 18.200 37,791 +700 0.02% 687,796
2015-07-31 2015-07-29 18.600 37,091 -4,900 0.02% 689,893
2015-07-30 2015-07-28 18.200 41,991 -6,300 0.02% 764,236
2015-07-29 2015-07-27 17.600 48,291 +7,000 0.02% 849,922
2015-07-28 2015-07-24 20.800 41,291 -4,200 0.02% 858,853
2015-07-27 2015-07-23 21.200 45,491 -2,100 0.02% 964,409
2015-07-24 2015-07-22 20.200 47,591 +8,400 0.02% 961,338
2015-07-23 2015-07-21 21.600 39,191 +8,400 0.02% 846,526
2015-07-21 2015-07-17 14.600 30,791 +700 0.01% 449,549
2015-07-15 2015-07-13 15.400 30,091 +2,100 0.01% 463,401
2015-07-10 2015-07-08 8.000 27,991 -51,800 0.01% 223,928
2015-07-09 2015-07-07 9.900 79,791 -15,608 0.04% 789,931
2015-07-08 2015-07-06 9.800 95,399 +11,900 0.04% 934,910
2015-07-07 2015-07-03 13.800 83,499 +49,000 0.04% 1,152,286
2015-07-03 2015-06-30 19.800 34,499 -3,500 0.02% 683,080
2015-07-02 2015-06-29 20.600 37,999 +1,400 0.02% 782,779
2015-06-25 2015-06-23 23.200 36,599 -14,700 0.02% 849,097
2015-06-24 2015-06-22 25.000 51,299 -45,500 0.02% 1,282,475
2015-06-23 2015-06-19 25.000 96,799 -9,100 0.04% 2,419,975
2015-06-22 2015-06-18 25.800 105,899 +58,800 0.05% 2,732,194
2015-06-19 2015-06-17 25.800 47,099 -700 0.02% 1,215,154
2015-06-18 2015-06-16 22.600 47,799 -1,400 0.02% 1,080,257
2015-06-17 2015-06-15 24.800 49,199 +3,500 0.02% 1,220,135
2015-06-16 2015-06-12 25.600 45,699 +700 0.02% 1,169,894
2015-06-15 2015-06-11 25.000 44,999 +2,100 0.02% 1,124,975
2015-06-12 2015-06-10 24.800 42,899 -2,100 0.02% 1,063,895
2015-06-11 2015-06-09 26.400 44,999 +2,100 0.02% 1,187,974
2015-06-10 2015-06-08 27.800 42,899 -1,400 0.02% 1,192,592
2015-06-09 2015-06-05 28.000 44,299 -2,800 0.02% 1,240,372
2015-06-08 2015-06-04 27.800 47,099 -2,800 0.02% 1,309,352
2015-06-05 2015-06-03 28.000 49,899 +650 0.02% 1,397,172
2015-06-04 2015-06-02 27.200 49,249 +700 0.02% 1,339,573
2015-06-03 2015-06-01 25.600 48,549 -13,300 0.02% 1,242,854
2015-06-02 2015-05-29 24.800 61,849 +10,500 0.03% 1,533,855
2015-06-01 2015-05-28 24.800 51,349 -140,250 0.02% 1,273,455
2015-05-21 2015-05-19 19.200 191,599 -7,850 0.09% 3,678,701
2015-05-20 2015-05-18 14.000 199,449 +4,530 0.09% 2,792,286
2015-05-15 2015-05-13 15.000 194,919 +147,000 0.09% 2,923,785
2015-05-14 2015-05-12 12.200 47,919 -11,200 0.02% 584,612
2015-05-13 2015-05-11 13.400 59,119 -35,700 0.03% 792,195
2015-05-12 2015-05-08 13.200 94,819 -19,600 0.04% 1,251,611
2015-05-11 2015-05-07 12.800 114,419 -53,900 0.05% 1,464,563
2015-05-06 2015-05-04 15.400 168,319 +1,400 0.08% 2,592,113
2015-05-04 2015-04-29 15.600 166,919 -2,100 0.08% 2,603,936
2015-04-30 2015-04-28 16.400 169,019 +22,400 0.08% 2,771,912
2015-04-29 2015-04-27 16.800 146,619 -12,600 0.07% 2,463,199
2015-04-28 2015-04-24 14.600 159,219 -10,500 0.08% 2,324,597
2015-04-27 2015-04-23 14.800 169,719 +20,300 0.08% 2,511,841
2015-04-24 2015-04-22 14.600 149,419 +108,500 0.07% 2,181,517
2015-04-23 2015-04-21 16.400 40,919 -7,100 0.02% 671,072
2015-04-22 2015-04-20 21.400 48,019 -9,800 0.02% 1,027,607
2015-04-21 2015-04-17 14.400 57,819 -127,000 0.03% 832,594
2015-04-20 2015-04-16 10.000 184,819 +126,578 0.09% 1,848,190
2015-04-17 2015-04-15 6.700 58,241 -7,000 0.03% 390,215
2015-04-15 2015-04-13 4.400 65,241 -5,600 0.03% 287,060
2015-04-14 2015-04-10 3.780 70,841 +19,600 0.03% 267,779
2015-04-13 2015-04-09 3.380 51,241 -2,800 0.02% 173,195
2015-04-08 2015-04-01 4.620 54,041 +31,500 0.03% 249,669
2015-03-26 2015-03-24 5.700 22,541 -500 0.08% 128,484
2015-03-25 2015-03-23 6.900 23,041 -1,050 0.08% 158,983
2015-03-20 2015-03-18 4.660 24,091 -500 0.08% 112,264
2015-03-18 2015-03-16 4.800 24,591 -550 0.08% 118,037
2015-03-03 2015-02-27 4.522 25,141 -49,357 0.08% 113,690
2015-03-02 2015-02-26 4.860 74,498 +1,481 0.08% 362,029
2015-02-24 2015-02-18 4.995 73,017 -741 0.08% 364,688
2015-02-16 2015-02-12 5.130 73,758 -1,481 0.08% 378,346
2015-02-12 2015-02-10 5.062 75,239 +741 0.08% 380,864
2015-02-11 2015-02-09 4.927 74,498 -3,260 0.08% 367,057
2015-02-09 2015-02-05 4.320 77,758 -2,370 0.09% 335,885
2015-02-06 2015-02-04 4.320 80,128 -7,408 0.09% 346,123
2015-02-05 2015-02-03 4.252 87,536 +7,408 0.10% 372,215
2015-02-02 2015-01-29 3.982 80,128 -1,482 0.09% 319,082
2015-01-30 2015-01-28 4.050 81,610 -5,186 0.09% 330,492
2015-01-29 2015-01-27 4.050 86,796 +1,482 0.10% 351,493
2015-01-16 2015-01-14 4.185 85,314 -113,491 0.10% 357,008
2015-01-13 2015-01-09 4.590 198,805 -5,038 0.22% 912,436
2015-01-12 2015-01-08 4.657 203,843 -9,630 0.23% 949,316
2015-01-09 2015-01-07 4.860 213,473 +133,345 0.24% 1,037,389
2015-01-05 2014-12-31 4.320 80,128 -1,482 0.09% 346,123
2014-12-30 2014-12-24 4.050 81,610 +1,482 0.09% 330,492
2014-12-22 2014-12-18 4.387 80,128 -4,445 0.09% 351,531
2014-12-17 2014-12-15 4.320 84,573 -35,263 0.10% 365,324
2014-12-16 2014-12-12 4.657 119,836 -10,075 0.14% 558,088
2014-12-15 2014-12-11 4.792 129,911 +46,819 0.15% 622,544
2014-12-12 2014-12-10 4.252 83,092 +2,964 0.09% 353,318
2014-12-11 2014-12-09 4.860 80,128 -6,371 0.09% 389,388
2014-12-09 2014-12-05 9.314 86,499 -741 0.10% 805,668
2014-12-08 2014-12-04 9.517 87,240 -1,482 0.10% 830,235
2014-12-05 2014-12-03 9.719 88,722 +1,482 0.10% 862,303
2014-12-04 2014-12-02 9.719 87,240 -148 0.10% 847,899
2014-12-03 2014-12-01 10.124 87,388 -4,741 0.10% 884,727
2014-12-02 2014-11-28 10.597 92,129 -4,445 0.10% 976,252
2014-12-01 2014-11-27 10.664 96,574 +5,482 0.11% 1,029,872
2014-11-28 2014-11-26 11.069 91,092 -1,482 0.11% 1,008,301
2014-11-27 2014-11-25 11.474 92,574 +14,816 0.11% 1,062,195
2014-11-26 2014-11-24 10.664 77,758 +18,520 0.09% 829,217
2014-11-25 2014-11-21 11.609 59,238 -2,222 0.07% 687,694
2014-11-24 2014-11-20 11.879 61,460 +4,000 0.08% 730,081
2014-11-21 2014-11-19 11.407 57,460 -3,556 0.07% 655,418
2014-11-20 2014-11-18 11.879 61,016 -2,222 0.09% 724,807
2014-11-19 2014-11-17 12.284 63,238 -1,334 0.09% 776,811
2014-11-18 2014-11-14 11.811 64,572 +1,778 0.09% 762,691
2014-11-14 2014-11-12 9.584 62,794 +5,186 0.09% 601,828
2014-11-13 2014-11-11 10.192 57,608 +1,037 0.08% 587,119
2014-11-12 2014-11-10 10.124 56,571 +9,927 0.08% 572,732
2014-11-11 2014-11-07 10.732 46,644 -1,630 0.07% 500,563
2014-11-07 2014-11-05 11.744 48,274 +5,186 0.07% 566,929
2014-11-06 2014-11-04 12.014 43,088 +4,741 0.07% 517,657
2014-11-05 2014-11-03 12.486 38,347 +6,519 0.06% 478,817
2014-11-04 2014-10-31 12.216 31,828 +741 0.05% 388,825
2014-11-03 2014-10-30 12.621 31,087 +2,222 0.05% 392,362
2014-10-31 2014-10-29 11.879 28,865 +297 0.05% 342,886
2014-10-30 2014-10-28 14.444 28,568 +740 0.05% 412,629
2014-10-29 2014-10-27 14.309 27,828 +1,334 0.05% 398,184
2014-10-28 2014-10-24 17.211 26,494 +7,112 0.04% 455,988
2014-10-27 2014-10-23 18.223 19,382 +5,630 0.03% 353,206
2014-10-24 2014-10-22 22.611 13,752 +10,815 0.02% 310,940
2014-10-23 2014-10-21 28.348 2,937 -592 0.00% 83,257
2014-10-22 2014-10-20 33.410 3,529 -8,890 0.01% 117,902
2014-10-21 2014-10-17 31.722 12,419 +7,260 0.02% 393,959
2014-10-13 2014-10-09 63.444 5,159 +296 0.01% 327,310
2014-10-10 2014-10-08 63.444 4,863 -296 0.01% 308,531
2014-10-09 2014-10-07 63.444 5,159 -7,112 0.01% 327,310
2014-10-08 2014-10-06 63.444 12,271 +7,112 0.02% 778,527
2014-10-07 2014-10-03 61.420 5,159 -17,779 0.01% 316,864
2014-10-06 2014-09-30 60.745 22,938 +2,963 0.04% 1,393,363
2014-10-03 2014-09-29 59.395 19,975 +14,816 0.03% 1,186,412
2014-09-29 2014-09-25 64.119 5,159 -7,408 0.01% 330,792
2014-09-26 2014-09-24 68.844 12,567 -10,668 0.02% 865,163
2014-09-25 2014-09-23 72.894 23,235 -1,155 0.04% 1,693,685
2014-09-24 2014-09-22 68.169 24,390 -12,001 0.04% 1,662,644
2014-09-23 2014-09-19 66.144 36,391 +4,000 0.06% 2,407,056
2014-09-22 2014-09-18 66.144 32,391 +593 0.05% 2,142,479
2014-09-19 2014-09-17 64.794 31,798 +4,445 0.05% 2,060,332
2014-09-18 2014-09-16 58.720 27,353 -1,482 0.05% 1,606,166
2014-09-17 2014-09-15 60.745 28,835 -4,445 0.05% 1,751,574
2014-09-16 2014-09-12 62.095 33,280 +2,963 0.05% 2,066,509
2014-09-15 2014-09-11 66.144 30,317 -8,593 0.05% 2,005,296
2014-09-12 2014-09-10 70.869 38,910 +9,186 0.06% 2,757,507
2014-09-11 2014-09-08 60.745 29,724 +3,852 0.05% 1,805,576
2014-09-10 2014-09-05 66.144 25,872 -2,815 0.04% 1,711,284
2014-09-08 2014-09-04 68.169 28,687 -2,667 0.05% 1,955,567
2014-09-05 2014-09-03 70.869 31,354 +1,482 0.05% 2,222,022
2014-09-04 2014-09-02 72.219 29,872 -2,963 0.05% 2,157,318
2014-09-03 2014-09-01 69.519 32,835 +14,816 0.05% 2,282,655
2014-09-02 2014-08-29 67.494 18,019 -1,186 0.03% 1,216,177
2014-09-01 2014-08-28 63.444 19,205 -148 0.03% 1,218,452
2014-08-28 2014-08-26 54.670 19,353 -7,408 0.03% 1,058,033
2014-08-27 2014-08-25 57.370 26,761 -10,816 0.04% 1,535,279
2014-08-26 2014-08-22 58.045 37,577 +593 0.06% 2,181,156
2014-08-25 2014-08-21 58.045 36,984 +1,630 0.07% 2,146,735
2014-08-22 2014-08-20 53.320 35,354 -3,704 0.06% 1,885,089
2014-08-21 2014-08-19 58.045 39,058 -8,001 0.10% 2,267,120
2014-08-20 2014-08-18 53.320 47,059 -1,482 0.12% 2,509,204
2014-08-19 2014-08-15 46.571 48,541 -2,074 0.13% 2,260,601
2014-08-18 2014-08-14 38.472 50,615 -889 0.14% 1,947,243
2014-08-15 2014-08-13 31.722 51,504 -12,149 0.14% 1,633,823
2014-08-14 2014-08-12 31.385 63,653 +2,963 0.17% 1,997,735
2014-08-13 2014-08-11 35.097 60,690 +2,519 0.17% 2,130,034
2014-08-12 2014-08-08 30.710 58,171 -4,445 0.16% 1,786,422
2014-08-11 2014-08-07 30.710 62,616 +4,445 0.17% 1,922,927
2014-08-08 2014-08-06 30.710 58,171 +1,778 0.16% 1,786,422
2014-08-07 2014-08-05 34.422 56,393 -8,445 0.15% 1,941,161
2014-08-06 2014-08-04 33.410 64,838 +16,149 0.18% 2,166,212
2014-08-05 2014-08-01 27.335 48,689 +12,001 0.13% 1,330,920
2014-08-04 2014-07-31 27.335 36,688 -50,078 0.10% 1,002,871
2014-08-01 2014-07-30 16.536 86,766 +7,408 0.24% 1,434,768
2014-07-31 2014-07-29 13.499 79,358 +7,408 0.22% 1,071,240
2014-07-29 2014-07-25 13.161 71,950 +14,816 0.20% 946,960
2014-07-28 2014-07-24 12.891 57,134 -7,408 0.16% 736,536
2014-07-25 2014-07-23 13.229 64,542 -7,408 0.18% 853,817
2014-07-24 2014-07-22 12.689 71,950 -5,926 0.20% 912,966
2014-07-23 2014-07-21 12.284 77,876 +34,077 0.26% 956,624
2014-07-18 2014-07-16 10.799 43,799 -14,816 0.15% 472,988
2014-07-11 2014-07-09 11.272 58,615 +43,707 0.19% 660,680
2014-06-25 2014-06-23 9.449 14,908 -51,856 0.05% 140,868
2014-06-24 2014-06-20 10.664 66,764 +8,741 0.22% 711,976
2014-06-23 2014-06-19 11.474 58,023 +34,966 0.19% 665,756
2014-06-20 2014-06-18 11.946 23,057 -1,481 0.08% 275,450
2014-06-09 2014-06-05 9.247 24,538 +1,481 0.08% 226,895
2014-04-17 2014-04-15 9.044 23,057 -4,445 0.08% 208,532
2014-04-16 2014-04-14 9.044 27,502 -2,667 0.09% 248,734
2014-04-04 2014-04-02 11.744 30,169 -9,186 0.10% 354,304
2014-03-28 2014-03-26 10.462 39,355 +1,482 0.13% 411,716
2014-03-27 2014-03-25 10.934 37,873 -444 0.13% 414,105
2014-03-25 2014-03-21 11.609 38,317 +444 0.13% 444,822
2014-03-24 2014-03-20 12.081 37,873 -593 0.13% 457,561
2014-03-20 2014-03-18 12.689 38,466 +593 0.13% 488,091
2014-03-18 2014-03-14 12.689 37,873 -14,816 0.13% 480,567
2014-03-17 2014-03-13 13.026 52,689 +10,371 0.17% 686,346
2014-03-07 2014-03-05 14.241 42,318 -1,481 0.14% 602,662
2014-03-04 2014-02-28 15.254 43,799 +1,481 0.15% 668,096
2014-03-03 2014-02-27 14.849 42,318 +1,482 0.14% 628,368
2014-02-28 2014-02-26 15.321 40,836 -4,445 0.14% 625,655
2014-02-27 2014-02-25 14.174 45,281 -23,706 0.15% 641,803
2014-02-26 2014-02-24 14.174 68,987 -7,408 0.23% 977,806
2014-02-25 2014-02-21 14.579 76,395 +2,963 0.25% 1,113,742
2014-02-21 2014-02-19 14.444 73,432 +5,927 0.24% 1,060,633
2014-02-20 2014-02-18 14.646 67,505 -45,930 0.22% 988,694
2014-02-19 2014-02-17 15.186 113,435 -26,669 0.38% 1,722,645
2014-02-18 2014-02-14 15.726 140,104 -30,521 0.46% 2,203,295
2014-02-17 2014-02-13 16.199 170,625 +26,224 0.57% 2,763,885
2014-02-14 2014-02-12 15.996 144,401 +62,672 0.48% 2,309,855
2014-02-13 2014-02-11 13.566 81,729 +5,334 0.27% 1,108,762
2014-02-12 2014-02-10 13.836 76,395 +17,780 0.25% 1,057,024
2014-02-11 2014-02-07 13.971 58,615 -90,379 0.19% 818,927
2014-02-10 2014-02-06 13.161 148,994 -59,560 0.49% 1,960,963
2014-02-07 2014-02-05 15.186 208,554 -13,187 0.69% 3,167,139
2014-02-06 2014-02-04 12.959 221,741 +35,263 0.74% 2,873,514
2014-02-05 2014-01-30 12.351 186,478 +181,201 0.62% 2,303,270
2014-01-06 2014-01-02 8.099 5,277 -889 0.02% 42,740
2014-01-02 2013-12-27 8.032 6,166 +889 0.02% 49,524
2013-12-09 2013-12-05 8.437 5,277 -1,482 0.02% 44,521
2013-12-03 2013-11-29 8.774 6,759 +1,482 0.02% 59,305
2013-10-31 2013-10-29 8.234 5,277 -149 0.02% 43,452
2013-10-30 2013-10-28 8.909 5,426 +149 0.02% 48,341
2013-09-19 2013-09-17 8.234 5,277 +1,955 0.02% 43,452
2013-08-19 2013-08-15 7.559 3,322 -949 0.03% 25,112
2013-06-28 2013-06-26 5.722 4,271 +762 0.03% 24,439
2013-04-15 2013-04-11 10.447 3,509 -14,035 0.03% 36,657
2013-03-27 2013-03-25 11.024 17,544 +14,035 0.14% 193,406
2012-09-03 2012-08-30 18.898 3,509 +153 0.03% 66,314
2012-05-17 2012-05-15 19.423 3,356 -3,810 0.03% 65,185
2012-02-17 2012-02-15 23.885 7,166 -2,286 0.07% 171,163
2011-04-18 2011-04-14 32.285 9,452 +1,524 0.09% 305,155
2011-04-13 2011-04-11 31.497 7,928 +1,143 0.07% 249,710
2010-09-24 2010-09-21 30.972 6,785 -7,620 0.06% 210,147
2010-08-17 2010-08-13 28.348 14,405 -800 0.13% 408,346
2010-07-16 2010-07-14 30.185 15,205 +800 0.14% 458,961
2010-06-07 2010-06-03 34.909 14,405 -762 0.13% 502,871
2010-05-27 2010-05-25 33.597 15,167 +762 0.14% 509,567
2009-11-02 2009-10-29 35.697 14,405 -1,905 0.13% 514,214
2009-09-28 2009-09-24 36.222 16,310 -1,143 0.15% 590,779
2009-09-22 2009-09-18 34.647 17,453 +419 0.16% 604,694
2009-09-21 2009-09-17 34.385 17,034 -38 0.16% 585,706
2009-09-14 2009-09-10 34.122 17,072 -1,905 0.16% 582,531
2009-09-11 2009-09-09 32.810 18,977 -1,981 0.18% 622,629
2009-09-08 2009-09-04 34.385 20,958 -1,067 0.19% 720,631
2009-09-07 2009-09-03 34.122 22,025 +762 0.20% 751,538
2009-09-02 2009-08-31 33.335 21,263 -3,810 0.20% 708,794
2009-08-27 2009-08-25 34.909 25,073 -3,810 0.23% 875,285
2009-08-19 2009-08-17 36.222 28,883 -3,809 0.27% 1,046,196
2009-08-14 2009-08-12 40.684 32,692 -3,810 0.30% 1,330,040
2009-08-11 2009-08-07 40.684 36,502 -457 0.34% 1,485,046
2009-08-07 2009-08-05 42.521 36,959 -3,810 0.34% 1,571,545
2009-08-06 2009-08-04 44.359 40,769 +457 0.38% 1,808,458
2009-08-05 2009-08-03 44.621 40,312 +1,524 0.37% 1,798,767
2009-08-04 2009-07-31 45.671 38,788 -1,905 0.36% 1,771,488
2009-07-31 2009-07-29 43.046 40,693 +1,905 0.38% 1,751,682
2009-07-30 2009-07-28 44.359 38,788 +5,334 0.36% 1,720,583
2009-07-28 2009-07-24 40.159 33,454 +3,810 0.31% 1,343,480
2009-07-27 2009-07-23 36.747 29,644 +1,142 0.28% 1,089,323
2009-07-24 2009-07-22 35.697 28,502 -1,523 0.26% 1,017,433
2009-07-23 2009-07-21 33.072 30,025 -10,478 0.28% 992,991
2009-07-21 2009-07-17 36.484 40,503 -1,333 0.38% 1,477,725
2009-07-20 2009-07-16 36.222 41,836 -3,048 0.39% 1,515,378
2009-07-10 2009-07-08 40.159 44,884 -1,905 0.42% 1,802,497
2009-07-07 2009-07-03 40.946 46,789 -1,524 0.43% 1,915,843
2009-07-06 2009-07-02 40.159 48,313 -3,810 0.45% 1,940,203
2009-07-02 2009-06-29 44.621 52,123 +7,620 0.48% 2,325,787
2009-06-24 2009-06-22 45.146 44,503 -2,286 0.41% 2,009,136
2009-06-16 2009-06-12 48.296 46,789 -3,810 0.43% 2,259,713
2009-06-15 2009-06-11 48.296 50,599 -3,810 0.47% 2,443,720
2009-06-12 2009-06-10 45.934 54,409 +9,906 0.51% 2,499,197
2009-06-11 2009-06-09 41.996 44,503 -5,715 0.41% 1,868,964
2009-06-04 2009-06-02 41.471 50,218 +953 0.47% 2,082,611
2009-05-29 2009-05-26 42.521 49,265 +1,714 0.46% 2,094,812
2009-05-27 2009-05-25 42.521 47,551 +6,858 0.44% 2,021,931
2009-05-26 2009-05-22 38.847 40,693 +3,048 0.38% 1,580,786
2009-05-25 2009-05-21 41.996 37,645 +24,383 0.35% 1,580,953
2009-05-22 2009-05-20 37.534 13,262 +762 0.12% 497,779
2009-05-21 2009-05-19 39.109 12,500 +762 0.12% 488,864
2009-04-24 2009-04-22 39.897 11,738 +381 0.11% 468,306
2009-04-21 2009-04-17 37.534 11,357 +762 0.11% 426,276
2009-01-12 2009-01-08 16.011 10,595 -229 0.10% 169,638
2009-01-02 2008-12-29 15.749 10,824 +229 0.10% 170,463
2008-12-29 2008-12-22 16.274 10,595 -229 0.10% 172,419
2008-12-23 2008-12-19 13.911 10,824 +229 0.10% 150,576
2008-04-28 2008-04-24 72.181 10,595 -38 0.10% 764,760
2007-11-23 2007-11-21 157.486 10,633 -191 0.13% 1,674,552
2007-11-21 2007-11-19 157.486 10,824 +572 0.13% 1,704,632
2007-11-14 2007-11-12 170.610 10,252 +38 0.13% 1,749,096
2007-11-13 2007-11-09 170.610 10,214 -1,715 0.13% 1,742,613
2007-11-09 2007-11-07 162.736 11,929 -457 0.15% 1,941,276
2007-11-08 2007-11-06 160.111 12,386 +1,905 0.15% 1,983,136
2007-11-07 2007-11-05 162.736 10,481 +762 0.13% 1,705,635
2007-11-06 2007-11-02 188.984 9,719 -571 0.12% 1,836,732
2007-11-05 2007-11-01 152.237 10,290 +9,029 0.13% 1,566,517
2007-10-25 2007-10-23 104.991 1,261 -152 0.02% 132,394
2007-10-18 2007-10-16 122.052 1,413 -762 0.02% 172,459
2007-10-11 2007-10-09 115.490 2,175 +152 0.03% 251,191
2007-10-04 2007-10-02 114.178 2,023 -1,029 0.03% 230,981
2007-10-03 2007-09-28 91.867 3,052 +267 0.05% 280,378
2007-08-03 2007-08-01 80.056 2,785 -1,905 0.04% 222,955
2007-08-02 2007-07-31 90.555 4,690 +1,905 0.08% 424,701
2007-07-30 2007-07-26 93.179 2,785 -190 0.05% 259,505
2007-07-26 2007-07-24 94.492 2,975 +1,904 0.06% 281,113
2007-07-25 2007-07-23 97.117 1,071 +191 0.02% 104,012
2007-07-17 2007-07-13 86.617 880 +724 0.02% 76,223
2007-07-16 2007-07-12 82.680 156 +38 0.00% 12,898
2007-06-27 2007-06-25 72.181 118 -2,286 0.00% 8,517
2007-06-26 2007-06-22 68.244 2,404 0.05% 164,059

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top