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: OCBC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.530 0 +0
2025-10-13 2025-10-09 2.510 0 +0
2025-10-10 2025-10-08 2.460 0 +0
2025-10-09 2025-10-06 2.500 0 +0
2025-10-08 2025-10-03 2.580 0 +0
2025-10-06 2025-10-02 2.380 0 +0
2025-10-03 2025-09-30 2.320 0 +0
2025-10-02 2025-09-29 2.350 0 +0
2025-09-30 2025-09-26 2.390 0 +0
2025-09-29 2025-09-25 2.520 0 +0
2025-09-26 2025-09-24 2.420 0 +0
2025-09-25 2025-09-23 2.510 0 +0
2025-09-24 2025-09-22 2.470 0 +0
2025-09-23 2025-09-19 2.500 0 +0
2025-09-22 2025-09-18 2.620 0 +0
2025-09-19 2025-09-17 2.690 0 +0
2025-09-18 2025-09-16 2.800 0 +0
2025-09-17 2025-09-15 2.730 0 +0
2025-09-16 2025-09-12 2.590 0 +0
2025-09-15 2025-09-11 2.690 0 +0
2025-09-12 2025-09-10 2.840 0 +0
2025-09-11 2025-09-09 2.740 0 +0
2025-09-10 2025-09-08 3.000 0 +0
2025-09-09 2025-09-05 2.520 0 +0
2025-09-08 2025-09-04 2.280 0 +0
2025-09-05 2025-09-03 2.280 0 +0
2025-09-04 2025-09-02 2.270 0 +0
2025-09-03 2025-09-01 2.490 0 +0
2025-09-02 2025-08-29 2.310 0 +0
2025-09-01 2025-08-28 2.380 0 +0
2025-08-29 2025-08-27 2.320 0 +0
2025-08-28 2025-08-26 2.410 0 +0
2025-08-27 2025-08-25 2.480 0 +0
2025-08-26 2025-08-22 2.480 0 +0
2025-08-25 2025-08-21 2.470 0 +0
2025-08-22 2025-08-20 2.470 0 +0
2025-08-21 2025-08-19 2.470 0 +0
2025-08-20 2025-08-18 2.450 0 +0
2025-08-19 2025-08-15 2.370 0 +0
2025-08-18 2025-08-14 2.370 0 +0
2025-08-15 2025-08-13 2.340 0 +0
2025-08-14 2025-08-12 2.340 0 +0
2025-08-13 2025-08-11 2.400 0 +0
2025-08-12 2025-08-08 2.400 0 +0
2025-08-11 2025-08-07 2.400 0 +0
2025-08-08 2025-08-06 2.340 0 +0
2025-08-07 2025-08-05 2.310 0 +0
2025-08-06 2025-08-04 2.290 0 +0
2025-08-05 2025-08-01 2.300 0 +0
2025-08-04 2025-07-31 2.320 0 +0
2025-08-01 2025-07-30 2.370 0 +0
2025-07-31 2025-07-29 2.370 0 +0
2025-07-30 2025-07-28 2.380 0 +0
2025-07-29 2025-07-25 2.410 0 +0
2025-07-28 2025-07-24 2.350 0 +0
2025-07-25 2025-07-23 2.350 0 +0
2025-07-24 2025-07-22 2.410 0 +0
2025-07-23 2025-07-21 2.300 0 +0
2025-07-22 2025-07-18 2.300 0 +0
2025-07-21 2025-07-17 2.350 0 +0
2025-07-18 2025-07-16 2.320 0 +0
2025-07-17 2025-07-15 2.390 0 +0
2025-07-16 2025-07-14 2.300 0 +0
2025-07-15 2025-07-11 2.330 0 +0
2025-07-14 2025-07-10 2.300 0 +0
2025-07-11 2025-07-09 2.300 0 +0
2025-07-10 2025-07-08 2.300 0 +0
2025-07-09 2025-07-07 2.220 0 +0
2025-07-08 2025-07-04 2.270 0 +0
2025-07-07 2025-07-03 2.300 0 +0
2025-07-04 2025-07-02 2.280 0 +0
2025-07-03 2025-06-30 2.280 0 +0
2025-07-02 2025-06-27 2.100 0 +0
2025-06-30 2025-06-26 2.070 0 +0
2025-06-27 2025-06-25 2.120 0 +0
2025-06-26 2025-06-24 2.120 0 +0
2025-06-25 2025-06-23 2.100 0 +0
2025-06-24 2025-06-20 2.250 0 +0
2025-06-23 2025-06-19 2.150 0 +0
2025-06-20 2025-06-18 2.150 0 +0
2025-06-19 2025-06-17 2.150 0 +0
2025-06-18 2025-06-16 2.150 0 +0
2025-06-17 2025-06-13 2.220 0 +0
2025-06-16 2025-06-12 2.250 0 +0
2025-06-13 2025-06-11 2.330 0 +0
2025-06-12 2025-06-10 2.110 0 +0
2025-06-11 2025-06-09 2.080 0 +0
2025-06-10 2025-06-06 2.040 0 +0
2025-06-09 2025-06-05 2.000 0 +0
2025-06-06 2025-06-04 2.010 0 +0
2025-06-05 2025-06-03 2.030 0 +0
2025-06-04 2025-06-02 2.180 0 +0
2025-06-03 2025-05-30 2.190 0 +0
2025-06-02 2025-05-29 2.000 0 +0
2025-05-30 2025-05-28 2.000 0 +0
2025-05-29 2025-05-27 2.040 0 +0
2025-05-28 2025-05-26 2.050 0 +0
2025-05-27 2025-05-23 2.050 0 +0
2025-05-26 2025-05-22 2.000 0 +0
2025-05-23 2025-05-21 2.010 0 +0
2025-05-22 2025-05-20 2.000 0 +0
2025-05-21 2025-05-19 2.010 0 +0
2025-05-20 2025-05-16 2.010 0 +0
2025-05-19 2025-05-15 2.080 0 +0
2025-05-16 2025-05-14 2.030 0 +0
2025-05-15 2025-05-13 2.020 0 +0
2025-05-14 2025-05-12 2.080 0 +0
2025-05-13 2025-05-09 2.110 0 +0
2025-05-12 2025-05-08 2.060 0 +0
2025-05-09 2025-05-07 2.070 0 +0
2025-05-08 2025-05-06 2.070 0 +0
2025-05-07 2025-05-02 2.070 0 +0
2025-05-06 2025-04-30 2.080 0 +0
2025-05-02 2025-04-29 2.120 0 +0
2025-04-30 2025-04-28 2.120 0 +0
2025-04-29 2025-04-25 2.090 0 +0
2025-04-28 2025-04-24 2.080 0 +0
2025-04-25 2025-04-23 2.140 0 +0
2025-04-24 2025-04-22 2.140 0 +0
2025-04-23 2025-04-17 2.150 0 +0
2025-04-22 2025-04-16 2.150 0 +0
2025-04-17 2025-04-15 2.130 0 +0
2025-04-16 2025-04-14 2.180 0 +0
2025-04-15 2025-04-11 2.160 0 +0
2025-04-14 2025-04-10 2.070 0 +0
2025-04-11 2025-04-09 2.160 0 +0
2025-04-10 2025-04-08 2.080 0 +0
2025-04-09 2025-04-07 2.180 0 +0
2025-04-08 2025-04-03 2.410 0 +0
2025-04-07 2025-04-02 2.410 0 +0
2025-04-03 2025-04-01 2.410 0 +0
2025-04-02 2025-03-31 2.440 0 +0
2025-04-01 2025-03-28 2.550 0 +0
2025-03-31 2025-03-27 2.580 0 +0
2025-03-28 2025-03-26 2.620 0 +0
2025-03-27 2025-03-25 2.570 0 +0
2025-03-26 2025-03-24 2.630 0 +0
2025-03-25 2025-03-21 2.700 0 +0
2025-03-24 2025-03-20 2.780 0 +0
2025-03-21 2025-03-19 2.600 0 +0
2025-03-20 2025-03-18 2.660 0 +0
2025-03-19 2025-03-17 2.750 0 +0
2025-03-18 2025-03-14 2.810 0 +0
2025-03-17 2025-03-13 2.870 0 +0
2025-03-14 2025-03-12 2.800 0 +0
2025-03-13 2025-03-11 2.730 0 +0
2025-03-12 2025-03-10 2.740 0 +0
2025-03-11 2025-03-07 2.690 0 +0
2025-03-10 2025-03-06 2.600 0 +0
2025-03-07 2025-03-05 2.810 0 +0
2025-03-06 2025-03-04 2.810 0 +0
2025-03-05 2025-03-03 2.790 0 +0
2025-03-04 2025-02-28 2.620 0 +0
2025-03-03 2025-02-27 2.550 0 +0
2025-02-28 2025-02-26 2.700 0 +0
2025-02-27 2025-02-25 2.760 0 +0
2025-02-26 2025-02-24 2.440 0 +0
2025-02-25 2025-02-21 2.380 0 +0
2025-02-24 2025-02-20 2.490 0 +0
2025-02-21 2025-02-19 2.580 0 +0
2025-02-20 2025-02-18 2.610 0 +0
2025-02-19 2025-02-17 2.610 0 +0
2025-02-18 2025-02-14 2.700 0 +0
2025-02-17 2025-02-13 2.620 0 +0
2025-02-14 2025-02-12 2.840 0 +0
2025-02-13 2025-02-11 2.700 0 +0
2025-02-12 2025-02-10 2.820 0 +0
2025-02-11 2025-02-07 2.820 0 +0
2025-02-10 2025-02-06 2.880 0 +0
2025-02-07 2025-02-05 2.850 0 +0
2025-02-06 2025-02-04 2.810 0 +0
2025-02-05 2025-02-03 2.820 0 +0
2025-02-04 2025-01-28 2.910 0 +0
2025-02-03 2025-01-24 2.800 0 +0
2025-01-27 2025-01-23 2.910 0 +0
2025-01-24 2025-01-22 2.910 0 +0
2025-01-23 2025-01-21 2.710 0 +0
2025-01-22 2025-01-20 2.900 0 +0
2025-01-21 2025-01-17 2.910 0 +0
2025-01-20 2025-01-16 2.910 0 +0
2025-01-17 2025-01-15 2.910 0 +0
2025-01-16 2025-01-14 2.910 0 +0
2025-01-15 2025-01-13 2.790 0 +0
2025-01-14 2025-01-10 2.810 0 +0
2025-01-13 2025-01-09 2.800 0 +0
2025-01-10 2025-01-08 2.760 0 +0
2025-01-09 2025-01-07 3.000 0 +0
2025-01-08 2025-01-06 3.100 0 +0
2025-01-07 2025-01-03 2.960 0 +0
2025-01-06 2025-01-02 2.990 0 +0
2025-01-03 2024-12-31 3.090 0 +0
2025-01-02 2024-12-27 3.040 0 +0
2024-12-30 2024-12-24 2.960 0 +0
2024-12-27 2024-12-20 3.120 0 +0
2024-12-23 2024-12-19 3.150 0 +0
2024-12-20 2024-12-18 3.110 0 +0
2024-12-19 2024-12-17 3.330 0 +0
2024-12-18 2024-12-16 3.390 0 +0
2024-12-17 2024-12-13 3.400 0 +0
2024-12-16 2024-12-12 3.550 0 +0
2024-12-13 2024-12-11 3.160 0 +0
2024-12-12 2024-12-10 3.040 0 +0
2024-12-11 2024-12-09 3.130 0 +0
2024-12-10 2024-12-06 3.060 0 +0
2024-12-09 2024-12-05 2.940 0 +0
2024-12-06 2024-12-04 2.970 0 +0
2024-12-05 2024-12-03 3.150 0 +0
2024-12-04 2024-12-02 2.960 0 +0
2024-12-03 2024-11-29 3.020 0 +0
2024-12-02 2024-11-28 3.050 0 +0
2024-11-29 2024-11-27 3.050 0 +0
2024-11-28 2024-11-26 2.910 0 +0
2024-11-27 2024-11-25 2.970 0 +0
2024-11-26 2024-11-22 3.060 0 +0
2024-11-25 2024-11-21 3.150 0 +0
2024-11-22 2024-11-20 3.060 0 +0
2024-11-21 2024-11-19 2.900 0 +0
2024-11-20 2024-11-18 2.900 0 +0
2024-11-19 2024-11-15 3.100 0 +0
2024-11-18 2024-11-14 2.980 0 +0
2024-11-15 2024-11-13 3.160 0 +0
2024-11-14 2024-11-12 3.000 0 +0
2024-11-13 2024-11-11 3.170 0 +0
2024-11-12 2024-11-08 3.330 0 +0
2024-11-11 2024-11-07 3.290 0 +0
2024-11-08 2024-11-06 3.330 0 +0
2024-11-07 2024-11-05 3.580 0 +0
2024-11-06 2024-11-04 3.580 0 +0
2024-11-05 2024-11-01 3.590 0 +0
2024-11-04 2024-10-31 3.800 0 +0
2024-11-01 2024-10-30 3.690 0 +0
2024-10-31 2024-10-29 3.710 0 +0
2024-10-30 2024-10-28 3.930 0 +0
2024-10-29 2024-10-25 3.890 0 +0
2024-10-28 2024-10-24 3.750 0 +0
2024-10-25 2024-10-23 3.950 0 +0
2024-10-24 2024-10-22 3.580 0 +0
2024-10-23 2024-10-21 3.430 0 +0
2024-10-22 2024-10-18 3.380 0 +0
2024-10-21 2024-10-17 3.140 0 +0
2024-10-18 2024-10-16 3.120 0 +0
2024-10-17 2024-10-15 3.230 0 +0
2024-10-16 2024-10-14 3.240 0 +0
2024-10-15 2024-10-10 3.420 0 +0
2024-10-14 2024-10-09 3.120 0 +0
2024-10-10 2024-10-08 3.530 0 +0
2024-10-09 2024-10-07 4.200 0 +0
2024-10-08 2024-10-04 3.420 0 +0
2024-10-07 2024-10-03 3.200 0 +0
2024-10-04 2024-10-02 3.250 0 +0
2024-10-03 2024-09-30 3.110 0 +0
2024-10-02 2024-09-27 2.960 0 +0
2024-09-30 2024-09-26 2.780 0 +0
2024-09-27 2024-09-25 2.680 0 +0
2024-09-26 2024-09-24 2.700 0 +0
2024-09-25 2024-09-23 2.450 0 +0
2024-09-24 2024-09-20 2.560 0 +0
2024-09-23 2024-09-19 2.680 0 +0
2024-09-20 2024-09-17 2.590 0 +0
2024-09-19 2024-09-16 2.590 0 +0
2024-09-17 2024-09-13 2.590 0 +0
2024-09-16 2024-09-12 2.590 0 +0
2024-09-13 2024-09-11 2.650 0 +0
2024-09-12 2024-09-10 2.560 0 +0
2024-09-11 2024-09-09 2.570 0 +0
2024-09-10 2024-09-05 2.580 0 +0
2024-09-09 2024-09-04 2.580 0 +0
2024-09-05 2024-09-03 2.580 0 +0
2024-09-04 2024-09-02 2.580 0 +0
2024-09-03 2024-08-30 2.600 0 +0
2024-09-02 2024-08-29 2.520 0 +0
2024-08-30 2024-08-28 2.480 0 +0
2024-08-29 2024-08-27 2.480 0 +0
2024-08-28 2024-08-26 2.500 0 +0
2024-08-27 2024-08-23 2.500 0 +0
2024-08-26 2024-08-22 2.580 0 +0
2024-08-23 2024-08-21 2.670 0 +0
2024-08-22 2024-08-20 2.670 0 +0
2024-08-21 2024-08-19 2.760 0 +0
2024-08-20 2024-08-16 2.760 0 +0
2024-08-19 2024-08-15 2.760 0 +0
2024-08-16 2024-08-14 2.980 0 +0
2024-08-15 2024-08-13 2.980 0 +0
2024-08-14 2024-08-12 2.990 0 +0
2024-08-13 2024-08-09 2.990 0 +0
2024-08-12 2024-08-08 3.020 0 +0
2024-08-09 2024-08-07 3.020 0 +0
2024-08-08 2024-08-06 2.950 0 +0
2024-08-07 2024-08-05 2.860 0 +0
2024-08-06 2024-08-02 2.880 0 +0
2024-08-05 2024-08-01 2.960 0 +0
2024-08-02 2024-07-31 3.000 0 +0
2024-08-01 2024-07-30 2.950 0 +0
2024-07-31 2024-07-29 2.990 0 +0
2024-07-30 2024-07-26 3.060 0 +0
2024-07-29 2024-07-25 3.060 0 +0
2024-07-26 2024-07-24 3.190 0 +0
2024-07-25 2024-07-23 3.200 0 +0
2024-07-24 2024-07-22 3.280 0 +0
2024-07-23 2024-07-19 3.400 0 +0
2024-07-22 2024-07-18 3.510 0 +0
2024-07-19 2024-07-17 3.180 0 +0
2024-07-18 2024-07-16 3.180 0 +0
2024-07-17 2024-07-15 3.500 0 +0
2024-07-16 2024-07-12 3.370 0 +0
2024-07-15 2024-07-11 3.350 0 +0
2024-07-12 2024-07-10 3.300 0 +0
2024-07-11 2024-07-09 3.190 0 +0
2024-07-10 2024-07-08 3.070 0 +0
2024-07-09 2024-07-05 3.360 0 +0
2024-07-08 2024-07-04 3.490 0 +0
2024-07-05 2024-07-03 3.560 0 +0
2024-07-04 2024-07-02 3.610 0 +0
2024-07-03 2024-06-28 3.300 0 +0
2024-07-02 2024-06-27 3.350 0 +0
2024-06-28 2024-06-26 3.380 0 +0
2024-06-27 2024-06-25 3.280 0 +0
2024-06-26 2024-06-24 3.230 0 +0
2024-06-25 2024-06-21 3.310 0 +0
2024-06-24 2024-06-20 3.320 0 +0
2024-06-21 2024-06-19 3.350 0 +0
2024-06-20 2024-06-18 3.280 0 +0
2024-06-19 2024-06-17 3.430 0 +0
2024-06-18 2024-06-14 3.390 0 +0
2024-06-17 2024-06-13 3.440 0 +0
2024-06-14 2024-06-12 3.480 0 +0
2024-06-13 2024-06-11 3.500 0 +0
2024-06-12 2024-06-07 3.690 0 +0
2024-06-11 2024-06-06 3.800 0 +0
2024-06-07 2024-06-05 3.800 0 +0
2024-06-06 2024-06-04 3.800 0 +0
2024-06-05 2024-06-03 3.830 0 +0
2024-06-04 2024-05-31 3.850 0 +0
2024-06-03 2024-05-30 3.700 0 +0
2024-05-31 2024-05-29 3.920 0 +0
2024-05-30 2024-05-28 3.960 0 +0
2024-05-29 2024-05-27 3.840 0 +0
2024-05-28 2024-05-24 3.890 0 +0
2024-05-27 2024-05-23 3.930 0 +0
2024-05-24 2024-05-22 4.000 0 +0
2024-05-23 2024-05-21 3.770 0 +0
2024-05-22 2024-05-20 3.970 0 +0
2024-05-21 2024-05-17 3.730 0 +0
2024-05-20 2024-05-16 3.790 0 +0
2024-05-17 2024-05-14 3.960 0 +0
2024-05-16 2024-05-13 4.050 0 +0
2024-05-14 2024-05-10 3.730 0 +0
2024-05-13 2024-05-09 3.290 0 +0
2024-05-10 2024-05-08 3.080 0 +0
2024-05-09 2024-05-07 3.080 0 +0
2024-05-08 2024-05-06 3.140 0 +0
2024-05-07 2024-05-03 2.950 0 +0
2024-05-06 2024-05-02 2.900 0 +0
2024-05-03 2024-04-30 2.860 0 +0
2024-05-02 2024-04-29 2.860 0 +0
2024-04-30 2024-04-26 2.900 0 +0
2024-04-29 2024-04-25 2.900 0 +0
2024-04-26 2024-04-24 2.900 0 +0
2024-04-25 2024-04-23 3.000 0 +0
2024-04-24 2024-04-22 2.920 0 +0
2024-04-23 2024-04-19 2.920 0 +0
2024-04-22 2024-04-18 2.960 0 +0
2024-04-19 2024-04-17 2.960 0 +0
2024-04-18 2024-04-16 2.960 0 +0
2024-04-17 2024-04-15 3.000 0 +0
2024-04-16 2024-04-12 2.950 0 +0
2024-04-15 2024-04-11 2.970 0 +0
2024-04-12 2024-04-10 3.160 0 +0
2024-04-11 2024-04-09 3.160 0 +0
2024-04-10 2024-04-08 3.020 0 +0
2024-04-09 2024-04-05 2.970 0 +0
2024-04-08 2024-04-03 2.960 0 +0
2024-04-05 2024-04-02 3.010 0 +0
2024-04-03 2024-03-28 3.050 0 +0
2024-04-02 2024-03-27 3.050 0 +0
2024-03-28 2024-03-26 3.230 0 +0
2024-03-27 2024-03-25 3.190 0 +0
2024-03-26 2024-03-22 3.290 0 +0
2024-03-25 2024-03-21 3.070 0 +0
2024-03-22 2024-03-20 2.920 0 +0
2024-03-21 2024-03-19 2.900 0 +0
2024-03-20 2024-03-18 2.900 0 +0
2024-03-19 2024-03-15 2.910 0 +0
2024-03-18 2024-03-14 2.880 0 +0
2024-03-15 2024-03-13 3.000 0 +0
2024-03-14 2024-03-12 3.080 0 +0
2024-03-13 2024-03-11 3.260 0 +0
2024-03-12 2024-03-08 2.760 0 +0
2024-03-11 2024-03-07 2.610 0 +0
2024-03-08 2024-03-06 2.680 0 +0
2024-03-07 2024-03-05 2.680 0 +0
2024-03-06 2024-03-04 2.750 0 +0
2024-03-05 2024-03-01 2.740 0 +0
2024-03-04 2024-02-29 2.780 0 +0
2024-03-01 2024-02-28 2.780 0 +0
2024-02-29 2024-02-27 2.680 0 +0
2024-02-28 2024-02-26 2.730 0 +0
2024-02-27 2024-02-23 2.730 0 +0
2024-02-26 2024-02-22 2.760 0 +0
2024-02-23 2024-02-21 2.870 0 +0
2024-02-22 2024-02-20 2.950 0 +0
2024-02-21 2024-02-19 2.960 0 +0
2024-02-20 2024-02-16 2.900 0 +0
2024-02-19 2024-02-15 2.840 0 +0
2024-02-16 2024-02-14 2.840 0 +0
2024-02-15 2024-02-09 2.840 0 +0
2024-02-14 2024-02-07 2.970 0 +0
2024-02-08 2024-02-06 2.970 0 +0
2024-02-07 2024-02-05 2.700 0 +0
2024-02-06 2024-02-02 2.730 0 +0
2024-02-05 2024-02-01 2.780 0 +0
2024-02-02 2024-01-31 2.890 0 +0
2024-02-01 2024-01-30 3.100 0 +0
2024-01-31 2024-01-29 2.950 0 +0
2024-01-30 2024-01-26 2.970 0 +0
2024-01-29 2024-01-25 3.000 0 +0
2024-01-26 2024-01-24 3.100 0 +0
2024-01-25 2024-01-23 3.090 0 +0
2024-01-24 2024-01-22 3.040 0 +0
2024-01-23 2024-01-19 3.240 0 +0
2024-01-22 2024-01-18 3.120 0 +0
2024-01-19 2024-01-17 3.060 0 +0
2024-01-18 2024-01-16 3.410 0 +0
2024-01-17 2024-01-15 3.460 0 +0
2024-01-16 2024-01-12 3.130 0 +0
2024-01-15 2024-01-11 2.820 0 +0
2024-01-12 2024-01-10 2.800 0 +0
2024-01-11 2024-01-09 2.800 0 +0
2024-01-10 2024-01-08 2.800 0 +0
2024-01-09 2024-01-05 2.900 0 +0
2024-01-08 2024-01-04 2.820 0 +0
2024-01-05 2024-01-03 2.900 0 +0
2024-01-04 2024-01-02 2.680 0 +0
2024-01-03 2023-12-29 2.560 0 +0
2024-01-02 2023-12-28 2.550 0 +0
2023-12-29 2023-12-27 2.370 0 +0
2023-12-28 2023-12-22 2.580 0 +0
2023-12-27 2023-12-21 2.580 0 +0
2023-12-22 2023-12-20 2.330 0 +0
2023-12-21 2023-12-19 2.310 0 +0
2023-12-20 2023-12-18 2.310 0 +0
2023-12-19 2023-12-15 2.600 0 +0
2023-12-18 2023-12-14 2.620 0 +0
2023-12-15 2023-12-13 2.690 0 +0
2023-12-14 2023-12-12 2.690 0 +0
2023-12-13 2023-12-11 2.610 0 +0
2023-12-12 2023-12-08 2.630 0 +0
2023-12-11 2023-12-07 2.620 0 +0
2023-12-08 2023-12-06 2.590 0 +0
2023-12-07 2023-12-05 2.650 0 +0
2023-12-06 2023-12-04 2.660 0 +0
2023-12-05 2023-12-01 2.680 0 +0
2023-12-04 2023-11-30 2.720 0 +0
2023-12-01 2023-11-29 2.780 0 +0
2023-11-30 2023-11-28 2.780 0 +0
2023-11-29 2023-11-27 2.800 0 +0
2023-11-28 2023-11-24 2.790 0 +0
2023-11-27 2023-11-23 2.830 0 +0
2023-11-24 2023-11-22 2.830 0 +0
2023-11-23 2023-11-21 2.700 0 +0
2023-11-22 2023-11-20 2.690 0 +0
2023-11-21 2023-11-17 2.790 0 +0
2023-11-20 2023-11-16 2.810 0 +0
2023-11-17 2023-11-15 2.850 0 +0
2023-11-16 2023-11-14 2.830 0 +0
2023-11-15 2023-11-13 2.750 0 +0
2023-11-14 2023-11-10 2.820 0 +0
2023-11-13 2023-11-09 2.900 0 +0
2023-11-10 2023-11-08 2.850 0 +0
2023-11-09 2023-11-07 2.850 0 +0
2023-11-08 2023-11-06 3.000 0 +0
2023-11-07 2023-11-03 2.900 0 +0
2023-11-06 2023-11-02 2.910 0 +0
2023-11-03 2023-11-01 2.760 0 +0
2023-11-02 2023-10-31 2.860 0 +0
2023-11-01 2023-10-30 2.920 0 +0
2023-10-31 2023-10-27 2.870 0 +0
2023-10-30 2023-10-26 2.910 0 +0
2023-10-27 2023-10-25 2.950 0 +0
2023-10-26 2023-10-24 2.950 0 +0
2023-10-25 2023-10-20 2.960 0 +0
2023-10-24 2023-10-19 2.960 0 +0
2023-10-20 2023-10-18 2.940 0 +0
2023-10-19 2023-10-17 3.000 0 +0
2023-10-18 2023-10-16 3.020 0 +0
2023-10-17 2023-10-13 2.950 0 +0
2023-10-16 2023-10-12 3.030 0 +0
2023-10-13 2023-10-11 3.050 0 +0
2023-10-12 2023-10-10 3.060 0 +0
2023-10-11 2023-10-09 3.080 0 +0
2023-10-10 2023-10-06 3.040 0 +0
2023-10-09 2023-10-05 2.960 0 +0
2023-10-06 2023-10-04 3.000 0 +0
2023-10-05 2023-10-03 2.990 0 +0
2023-10-04 2023-09-29 3.170 0 +0
2023-10-03 2023-09-28 3.240 0 +0
2023-09-29 2023-09-27 3.200 0 +0
2023-09-28 2023-09-26 3.290 0 +0
2023-09-27 2023-09-25 3.200 0 +0
2023-09-26 2023-09-22 3.280 0 +0
2023-09-25 2023-09-21 3.390 0 +0
2023-09-22 2023-09-20 3.400 0 +0
2023-09-21 2023-09-19 3.380 0 +0
2023-09-20 2023-09-18 3.500 0 +0
2023-09-19 2023-09-15 3.450 0 +0
2023-09-18 2023-09-14 3.600 0 +0
2023-09-15 2023-09-13 3.590 0 +0
2023-09-14 2023-09-12 3.610 0 +0
2023-09-13 2023-09-11 3.600 0 +0
2023-09-12 2023-09-07 3.680 0 +0
2023-09-11 2023-09-06 3.830 0 +0
2023-09-07 2023-09-05 3.770 0 +0
2023-09-06 2023-09-04 3.840 0 +0
2023-09-05 2023-08-31 3.840 0 +0
2023-09-04 2023-08-30 3.900 0 +0
2023-08-31 2023-08-29 3.930 0 +0
2023-08-30 2023-08-28 3.980 0 +0
2023-08-29 2023-08-25 4.350 0 +0
2023-08-28 2023-08-24 3.710 0 +0
2023-08-25 2023-08-23 4.500 0 +0
2023-08-24 2023-08-22 5.890 0 +0
2023-08-23 2023-08-21 6.260 0 +0
2023-08-22 2023-08-18 6.170 0 +0
2023-08-21 2023-08-17 6.210 0 +0
2023-08-18 2023-08-16 6.120 0 +0
2023-08-17 2023-08-15 6.220 0 +0
2023-08-16 2023-08-14 6.040 0 +0
2023-08-15 2023-08-11 6.090 0 +0
2023-08-14 2023-08-10 6.840 0 +0
2023-08-11 2023-08-09 7.200 0 +0
2023-08-10 2023-08-08 7.090 0 +0
2023-08-09 2023-08-07 7.310 0 +0
2023-08-08 2023-08-04 7.430 0 +0
2023-08-07 2023-08-03 7.650 0 +0
2023-08-04 2023-08-02 7.710 0 +0
2023-08-03 2023-08-01 7.750 0 +0
2023-08-02 2023-07-31 7.710 0 +0
2023-08-01 2023-07-28 7.700 0 +0
2023-07-31 2023-07-27 7.630 0 +0
2023-07-28 2023-07-26 7.890 0 +0
2023-07-27 2023-07-25 7.900 0 +0
2023-07-26 2023-07-24 7.980 0 +0
2023-07-25 2023-07-21 7.700 0 +0
2023-07-24 2023-07-20 7.680 0 +0
2023-07-21 2023-07-19 7.800 0 +0
2023-07-20 2023-07-18 7.610 0 +0
2023-07-19 2023-07-14 7.910 0 +0
2023-07-18 2023-07-13 7.870 0 +0
2023-07-14 2023-07-12 7.900 0 +0
2023-07-13 2023-07-11 7.920 0 +0
2023-07-12 2023-07-10 7.750 0 +0
2023-07-11 2023-07-07 7.800 0 +0
2023-07-10 2023-07-06 7.980 0 +0
2023-07-07 2023-07-05 7.990 0 +0
2023-07-06 2023-07-04 7.990 0 +0
2023-07-05 2023-07-03 8.010 0 +0
2023-07-04 2023-06-30 8.040 0 +0
2023-07-03 2023-06-29 7.670 0 +0
2023-06-30 2023-06-28 7.780 0 +0
2023-06-29 2023-06-27 7.780 0 +0
2023-06-28 2023-06-26 7.780 0 +0
2023-06-27 2023-06-23 7.620 0 +0
2023-06-26 2023-06-21 7.850 0 +0
2023-06-23 2023-06-20 7.850 0 +0
2023-06-21 2023-06-19 7.930 0 +0
2023-06-20 2023-06-16 7.910 0 +0
2023-06-19 2023-06-15 8.240 0 +0
2023-06-16 2023-06-14 7.900 0 +0
2023-06-15 2023-06-13 7.920 0 +0
2023-06-14 2023-06-12 7.880 0 +0
2023-06-13 2023-06-09 7.680 0 +0
2023-06-12 2023-06-08 7.730 0 +0
2023-06-09 2023-06-07 7.800 0 +0
2023-06-08 2023-06-06 7.830 0 +0
2023-06-07 2023-06-05 7.820 0 +0
2023-06-06 2023-06-02 7.730 0 +0
2023-06-05 2023-06-01 7.600 0 +0
2023-06-02 2023-05-31 7.650 0 +0
2023-06-01 2023-05-30 7.600 0 +0
2023-05-31 2023-05-29 7.520 0 +0
2023-05-30 2023-05-25 7.650 0 +0
2023-05-29 2023-05-24 7.850 0 +0
2023-05-25 2023-05-23 7.820 0 +0
2023-05-24 2023-05-22 8.000 0 +0
2023-05-23 2023-05-19 7.990 0 +0
2023-05-22 2023-05-18 8.050 0 +0
2023-05-19 2023-05-17 8.200 0 +0
2023-05-18 2023-05-16 8.500 0 +0
2023-05-17 2023-05-15 8.500 0 +0
2023-05-16 2023-05-12 8.680 0 +0
2023-05-15 2023-05-11 8.710 0 +0
2023-05-12 2023-05-10 8.680 0 +0
2023-05-11 2023-05-09 8.590 0 +0
2023-05-10 2023-05-08 8.690 0 +0
2023-05-09 2023-05-05 8.760 0 +0
2023-05-08 2023-05-04 8.600 0 +0
2023-05-05 2023-05-03 8.600 0 +0
2023-05-04 2023-05-02 8.460 0 +0
2023-05-03 2023-04-28 8.440 0 +0
2023-05-02 2023-04-27 8.290 0 +0
2023-04-28 2023-04-26 8.190 0 +0
2023-04-27 2023-04-25 8.230 0 +0
2023-04-26 2023-04-24 8.470 0 +0
2023-04-25 2023-04-21 8.540 0 +0
2023-04-24 2023-04-20 8.530 0 +0
2023-04-21 2023-04-19 8.210 0 +0
2023-04-20 2023-04-18 8.180 0 +0
2023-04-19 2023-04-17 8.180 0 +0
2023-04-18 2023-04-14 7.920 0 +0
2023-04-17 2023-04-13 8.030 0 +0
2023-04-14 2023-04-12 8.090 0 +0
2023-04-13 2023-04-11 8.090 0 +0
2023-04-12 2023-04-06 8.150 0 +0
2023-04-11 2023-04-04 8.170 0 +0
2023-04-06 2023-04-03 8.370 0 +0
2023-04-04 2023-03-31 8.520 0 +0
2023-04-03 2023-03-30 8.590 0 +0
2023-03-31 2023-03-29 8.730 0 +0
2023-03-30 2023-03-28 8.730 0 +0
2023-03-29 2023-03-27 8.800 0 +0
2023-03-28 2023-03-24 8.780 0 +0
2023-03-27 2023-03-23 8.800 0 +0
2023-03-24 2023-03-22 8.750 0 +0
2023-03-23 2023-03-21 8.890 0 +0
2023-03-22 2023-03-20 8.690 0 +0
2023-03-21 2023-03-17 8.760 0 +0
2023-03-20 2023-03-16 8.700 0 +0
2023-03-17 2023-03-15 8.900 0 +0
2023-03-16 2023-03-14 8.990 0 +0
2023-03-15 2023-03-13 8.900 0 +0
2023-03-14 2023-03-10 8.930 0 +0
2023-03-13 2023-03-09 9.220 0 +0
2023-03-10 2023-03-08 9.240 0 +0
2023-03-09 2023-03-07 9.280 0 +0
2023-03-08 2023-03-06 9.340 0 +0
2023-03-07 2023-03-03 9.360 0 +0
2023-03-06 2023-03-02 9.340 0 +0
2023-03-03 2023-03-01 9.350 0 +0
2023-03-02 2023-02-28 9.220 0 +0
2023-03-01 2023-02-27 9.310 0 +0
2023-02-28 2023-02-24 9.330 0 +0
2023-02-27 2023-02-23 9.340 0 -10,000
2023-01-26 2023-01-19 10.240 10,000 +10,000 0.01% 102,400
2021-12-22 2021-12-20 20.450 0 -5,600
2021-12-17 2021-12-15 22.500 5,600 -1,400 0.01% 126,000
2021-12-16 2021-12-14 23.000 7,000 +7,000 0.01% 161,000
2021-12-08 2021-12-06 20.100 0 -1,000
2021-11-29 2021-11-25 21.050 1,000 -1,000 0.00% 21,050
2021-11-19 2021-11-17 21.150 2,000 +1,000 0.00% 42,300
2021-11-17 2021-11-15 20.950 1,000 +1,000 0.00% 20,950
2021-11-11 2021-11-09 20.850 0 -400
2021-10-15 2021-10-11 24.350 400 -4,400 0.00% 9,740
2021-09-27 2021-09-23 28.000 4,800 -4,600 0.00% 134,400
2021-09-23 2021-09-20 28.000 9,400 +4,000 0.01% 263,200
2021-09-21 2021-09-17 28.600 5,400 +5,000 0.01% 154,440
2021-09-16 2021-09-14 29.500 400 -1,000 0.00% 11,800
2021-09-13 2021-09-09 31.000 1,400 -1,800 0.00% 43,400
2021-09-09 2021-09-07 33.400 3,200 -1,000 0.00% 106,880
2021-09-08 2021-09-06 33.400 4,200 +1,400 0.00% 140,280
2021-09-06 2021-09-02 34.000 2,800 -800 0.00% 95,200
2021-09-02 2021-08-31 34.300 3,600 -1,200 0.00% 123,480
2021-09-01 2021-08-30 33.000 4,800 -2,200 0.00% 158,400
2021-08-31 2021-08-27 30.600 7,000 +1,800 0.01% 214,200
2021-08-27 2021-08-25 31.000 5,200 -800 0.01% 161,200
2021-08-24 2021-08-20 28.000 6,000 +1,000 0.01% 168,000
2021-08-19 2021-08-17 28.800 5,000 +800 0.01% 144,000
2021-08-13 2021-08-11 33.750 4,200 +2,000 0.00% 141,750
2021-08-12 2021-08-10 34.000 2,200 +1,000 0.00% 74,800
2021-08-11 2021-08-09 36.300 1,200 -2,700 0.00% 43,560
2021-08-06 2021-08-04 35.600 3,900 +300 0.00% 138,840
2021-08-05 2021-08-03 35.050 3,600 +2,600 0.00% 126,180
2021-08-04 2021-08-02 33.800 1,000 +1,000 0.00% 33,800
2021-07-28 2021-07-26 28.150 0 -200
2021-07-14 2021-07-12 27.100 200 -1,000 0.00% 5,420
2021-07-12 2021-07-08 24.100 1,200 +1,000 0.00% 28,920
2021-07-05 2021-06-30 28.100 200 +200 0.00% 5,620
2021-06-08 2021-06-04 26.000 0 -7,000
2021-06-07 2021-06-03 25.950 7,000 -1,000 0.01% 181,650
2021-05-18 2021-05-14 21.600 8,000 +1,000 0.01% 172,800
2021-05-17 2021-05-13 23.300 7,000 +6,000 0.01% 163,100
2021-05-13 2021-05-11 23.800 1,000 -6,000 0.00% 23,800
2021-05-12 2021-05-10 24.150 7,000 +6,000 0.01% 169,050
2021-05-10 2021-05-06 24.750 1,000 -600 0.00% 24,750
2021-05-04 2021-04-30 26.800 1,600 -6,200 0.00% 42,880
2021-04-27 2021-04-23 27.500 7,800 +1,000 0.01% 214,500
2021-04-26 2021-04-22 23.950 6,800 +6,800 0.01% 162,860
2021-04-15 2021-04-13 27.900 0 -9,300
2021-04-09 2021-04-07 25.950 9,300 +500 0.01% 241,335
2021-04-08 2021-04-01 23.550 8,800 +2,100 0.01% 207,240
2021-04-07 2021-03-31 22.900 6,700 +1,200 0.01% 153,430
2021-04-01 2021-03-30 22.800 5,500 +5,500 0.01% 125,400
2021-03-31 2021-03-29 25.000 0 -400
2021-03-30 2021-03-26 27.600 400 -42,600 0.00% 11,040
2021-03-29 2021-03-25 26.600 43,000 +1,000 0.04% 1,143,800
2021-03-25 2021-03-23 29.600 42,000 +2,500 0.04% 1,243,200
2021-03-23 2021-03-19 30.600 39,500 +500 0.04% 1,208,700
2021-03-22 2021-03-18 31.600 39,000 +2,000 0.04% 1,232,400
2021-03-19 2021-03-17 32.800 37,000 -8,000 0.04% 1,213,600
2021-03-18 2021-03-16 32.000 45,000 -500 0.05% 1,440,000
2021-03-17 2021-03-15 31.600 45,500 +1,200 0.05% 1,437,800
2021-03-16 2021-03-12 31.200 44,300 -3,300 0.05% 1,382,160
2021-03-15 2021-03-11 29.600 47,600 +9,300 0.05% 1,408,960
2021-03-10 2021-03-08 26.600 38,300 -2,400 0.04% 1,018,780
2021-03-09 2021-03-05 31.800 40,700 +4,300 0.04% 1,294,260
2021-03-08 2021-03-04 34.400 36,400 -200 0.04% 1,252,160
2021-03-05 2021-03-03 37.200 36,600 +5,700 0.04% 1,361,520
2021-03-04 2021-03-02 36.600 30,900 +4,400 0.03% 1,130,940
2021-03-03 2021-03-01 39.600 26,500 -3,800 0.03% 1,049,400
2021-03-02 2021-02-26 36.400 30,300 +10,500 0.03% 1,102,920
2021-03-01 2021-02-25 39.600 19,800 +2,700 0.02% 784,080
2021-02-26 2021-02-24 40.200 17,100 -100 0.02% 687,420
2021-02-24 2021-02-22 43.000 17,200 -25,200 0.02% 739,600
2021-02-22 2021-02-18 48.600 42,400 +2,000 0.04% 2,060,640
2021-02-19 2021-02-17 53.000 40,400 -4,800 0.04% 2,141,200
2021-02-18 2021-02-16 48.800 45,200 -61,000 0.05% 2,205,760
2021-02-17 2021-02-11 45.800 106,200 -20,000 0.11% 4,863,960
2021-02-16 2021-02-09 44.000 126,200 +4,700 0.13% 5,552,800
2021-02-10 2021-02-08 36.600 121,500 +8,500 0.13% 4,446,900
2021-02-09 2021-02-05 38.400 113,000 +6,600 0.12% 4,339,200
2021-02-08 2021-02-04 41.000 106,400 +62,000 0.11% 4,362,400
2021-02-05 2021-02-03 42.200 44,400 +3,600 0.05% 1,873,680
2021-02-04 2021-02-02 41.800 40,800 +6,000 0.04% 1,705,440
2021-02-03 2021-02-01 36.000 34,800 -2,700 0.04% 1,252,800
2021-02-02 2021-01-29 38.000 37,500 +1,500 0.04% 1,425,000
2021-02-01 2021-01-28 39.000 36,000 +6,400 0.04% 1,404,000
2021-01-29 2021-01-27 52.600 29,600 +1,600 0.03% 1,556,960
2021-01-28 2021-01-26 35.800 28,000 -500 0.03% 1,002,400
2021-01-27 2021-01-25 34.800 28,500 +6,000 0.03% 991,800
2021-01-26 2021-01-22 33.800 22,500 +800 0.02% 760,500
2021-01-25 2021-01-21 32.600 21,700 -2,400 0.02% 707,420
2021-01-22 2021-01-20 32.800 24,100 +2,900 0.03% 790,480
2021-01-21 2021-01-19 34.200 21,200 -1,000 0.02% 725,040
2021-01-20 2021-01-18 35.200 22,200 +4,000 0.02% 781,440
2021-01-18 2021-01-14 35.400 18,200 +1,500 0.02% 644,280
2021-01-15 2021-01-13 34.800 16,700 +15,700 0.02% 581,160
2021-01-14 2021-01-12 37.000 1,000 +1,000 0.00% 37,000
2021-01-13 2021-01-11 36.400 0 -100
2021-01-12 2021-01-08 30.200 100 -1,000 0.00% 3,020
2021-01-11 2021-01-07 28.200 1,100 -3,000 0.00% 31,020
2021-01-08 2021-01-06 23.400 4,100 +600 0.00% 95,940
2021-01-07 2021-01-05 23.600 3,500 +1,000 0.00% 82,600
2021-01-06 2021-01-04 25.800 2,500 -3,000 0.00% 64,500
2021-01-04 2020-12-29 21.800 5,500 -1,000 0.01% 119,900
2020-12-30 2020-12-28 24.600 6,500 +2,500 0.01% 159,900
2020-12-29 2020-12-24 22.200 4,000 +4,000 0.00% 88,800
2020-11-23 2020-11-19 20.200 0 -950
2020-11-20 2020-11-18 20.800 950 -2,000 0.00% 19,760
2020-11-17 2020-11-13 19.800 2,950 -32,700 0.00% 58,410
2020-11-16 2020-11-12 20.400 35,650 +1,000 0.04% 727,260
2020-11-13 2020-11-11 20.600 34,650 +16,900 0.04% 713,790
2020-11-12 2020-11-10 22.200 17,750 +15,800 0.02% 394,050
2020-10-22 2020-10-20 22.200 1,950 +1,000 0.00% 43,290
2020-10-21 2020-10-19 21.000 950 -50 0.00% 19,950
2020-10-09 2020-10-07 19.800 1,000 +1,000 0.00% 19,800
2020-10-08 2020-10-06 20.600 0 -1,500
2020-10-07 2020-10-05 20.200 1,500 -500 0.00% 30,300
2020-08-31 2020-08-27 18.200 2,000 +1,000 0.00% 36,400
2020-08-27 2020-08-25 18.800 1,000 -1,000 0.00% 18,800
2020-08-25 2020-08-21 17.800 2,000 +2,000 0.01% 35,600
2020-06-29 2020-06-24 19.800 0 -1,300
2020-06-09 2020-06-05 20.000 1,300 +1,300 0.00% 26,000
2020-05-07 2020-05-05 16.000 0 -500
2020-04-24 2020-04-22 16.800 500 +500 0.00% 8,400
2019-07-16 2019-07-12 12.400 0 -300
2019-07-15 2019-07-11 13.000 300 +300 0.00% 3,900
2018-12-13 2018-12-11 11.800 0 -3,200
2018-12-11 2018-12-07 10.600 3,200 +3,200 0.01% 33,920
2018-09-21 2018-09-19 14.200 0 -200
2018-08-06 2018-08-02 15.400 200 +200 0.00% 3,080
2018-08-03 2018-08-01 16.000 0 -500
2018-07-31 2018-07-27 15.600 500 +500 0.00% 7,800
2018-07-17 2018-07-13 14.000 0 -400
2018-07-09 2018-07-05 12.800 400 +400 0.00% 5,120
2018-04-23 2018-04-19 13.600 0 -1,000
2018-04-20 2018-04-18 13.800 1,000 +1,000 0.00% 13,800
2018-03-01 2018-02-27 13.800 0 -1,500
2018-02-28 2018-02-26 14.600 1,500 +1,500 0.00% 21,900
2018-02-13 2018-02-09 13.600 0 -400
2018-02-09 2018-02-07 14.600 400 +400 0.00% 5,840
2018-02-08 2018-02-06 14.400 0 -900
2018-02-06 2018-02-02 15.800 900 +400 0.00% 14,220
2018-02-02 2018-01-31 15.200 500 -1,100 0.00% 7,600
2018-02-01 2018-01-30 14.600 1,600 +1,600 0.01% 23,360
2017-11-20 2017-11-16 18.800 0 -1,300
2017-11-17 2017-11-15 18.000 1,300 +800 0.00% 23,400
2017-11-14 2017-11-10 19.000 500 +500 0.00% 9,500
2017-11-02 2017-10-31 17.800 0 -500
2017-11-01 2017-10-30 17.600 500 +500 0.00% 8,800
2017-10-30 2017-10-26 17.800 0 -200
2017-10-27 2017-10-25 18.000 200 +200 0.00% 3,600
2017-10-25 2017-10-23 17.600 0 -500
2017-10-20 2017-10-18 15.800 500 -11,200 0.00% 7,900
2017-10-19 2017-10-17 15.000 11,700 +700 0.04% 175,500
2017-10-17 2017-10-13 14.400 11,000 +1,000 0.03% 158,400
2017-10-16 2017-10-12 14.400 10,000 -500 0.03% 144,000
2017-10-10 2017-10-06 14.800 10,500 +2,500 0.03% 155,400
2017-09-28 2017-09-26 14.000 8,000 +500 0.03% 112,000
2017-09-26 2017-09-22 14.600 7,500 +7,500 0.02% 109,500
2017-05-05 2017-05-02 13.800 0 -5,000
2017-05-02 2017-04-27 14.200 5,000 +5,000 0.02% 71,000
2017-03-24 2017-03-22 13.000 0 -3,500
2017-03-21 2017-03-17 12.800 3,500 +2,500 0.01% 44,800
2017-02-20 2017-02-16 12.600 1,000 +1,000 0.00% 12,600
2016-12-15 2016-12-13 12.200 0 -4,500
2016-08-16 2016-08-12 13.800 4,500 +1,500 0.01% 62,100
2016-08-05 2016-08-03 13.200 3,000 -2,300 0.01% 39,600
2016-07-22 2016-07-20 14.000 5,300 +800 0.02% 74,200
2016-07-21 2016-07-19 13.800 4,500 +4,500 0.01% 62,100
2016-07-19 2016-07-15 11.400 0 -1,300
2016-07-15 2016-07-13 11.200 1,300 +1,300 0.00% 14,560
2016-03-07 2016-03-03 8.800 0 -2,100
2016-02-18 2016-02-16 8.700 2,100 +2,100 0.01% 18,270
2015-10-12 2015-10-08 10.600 0 -24,350
2015-08-06 2015-08-04 10.800 24,350 -600 0.08% 262,980
2015-07-31 2015-07-29 11.000 24,950 +2,500 0.08% 274,450
2015-07-22 2015-07-20 12.200 22,450 -500 0.07% 273,890
2015-07-21 2015-07-17 12.200 22,950 -5,000 0.07% 279,990
2015-07-16 2015-07-14 12.400 27,950 +3,000 0.09% 346,580
2015-07-14 2015-07-10 10.200 24,950 +5,000 0.08% 254,490
2015-06-25 2015-06-23 14.800 19,950 -2,100 0.06% 295,260
2015-06-24 2015-06-22 14.800 22,050 -1,500 0.07% 326,340
2015-06-22 2015-06-18 14.400 23,550 +1,000 0.07% 339,120
2015-06-09 2015-06-05 15.800 22,550 +5,000 0.07% 356,290
2015-06-08 2015-06-04 16.800 17,550 +1,000 0.06% 294,840
2015-06-05 2015-06-03 17.000 16,550 +2,000 0.05% 281,350
2015-06-03 2015-06-01 18.000 14,550 -400 0.05% 261,900
2015-06-02 2015-05-29 18.000 14,950 +2,000 0.05% 269,100
2015-06-01 2015-05-28 17.800 12,950 -12,000 0.04% 230,510
2015-05-28 2015-05-26 16.000 24,950 +1,500 0.08% 399,200
2015-05-27 2015-05-22 15.600 23,450 +5,000 0.07% 365,820
2015-05-26 2015-05-21 15.600 18,450 +2,000 0.06% 287,820
2015-05-18 2015-05-14 16.600 16,450 +4,500 0.05% 273,070
2015-05-15 2015-05-13 16.200 11,950 +1,500 0.04% 193,590
2015-05-08 2015-05-06 16.800 10,450 -2,500 0.03% 175,560
2015-05-06 2015-05-04 15.200 12,950 +4,300 0.04% 196,840
2015-05-04 2015-04-29 16.400 8,650 -1,300 0.03% 141,860
2015-04-27 2015-04-23 15.400 9,950 +2,500 0.03% 153,230
2015-04-24 2015-04-22 15.800 7,450 +1,850 0.02% 117,710
2015-04-22 2015-04-20 16.000 5,600 +5,000 0.02% 89,600
2015-04-20 2015-04-16 16.600 600 +600 0.00% 9,960
2015-04-10 2015-04-08 16.000 0 -20,000
2015-04-01 2015-03-30 12.200 20,000 -14,900 0.06% 244,000
2015-03-23 2015-03-19 12.200 34,900 +2,000 0.11% 425,780
2015-02-17 2015-02-13 13.200 32,900 -2,000 0.10% 434,280
2015-02-13 2015-02-11 12.200 34,900 +4,900 0.11% 425,780
2015-02-12 2015-02-10 12.600 30,000 +1,500 0.10% 378,000
2014-12-10 2014-12-08 14.400 28,500 +2,500 0.09% 410,400
2014-11-26 2014-11-24 17.600 26,000 +20,000 0.08% 457,600
2014-11-24 2014-11-20 16.600 6,000 -2,500 0.02% 99,600
2014-11-20 2014-11-18 16.600 8,500 +2,500 0.03% 141,100
2014-11-12 2014-11-10 17.600 6,000 -2,500 0.02% 105,600
2014-11-03 2014-10-30 16.600 8,500 +2,500 0.03% 141,100
2014-10-31 2014-10-29 17.200 6,000 -500 0.02% 103,200
2014-10-30 2014-10-28 17.800 6,500 -1,500 0.02% 115,700
2014-10-29 2014-10-27 15.800 8,000 -100 0.03% 126,400
2014-10-27 2014-10-23 17.000 8,100 +1,500 0.03% 137,700
2014-10-24 2014-10-22 19.000 6,600 +3,600 0.02% 125,400
2014-10-10 2014-10-08 19.200 3,000 +3,000 0.01% 57,600
2014-09-01 2014-08-28 13.000 0 -3,500
2014-08-27 2014-08-25 13.800 3,500 -700 0.01% 48,300
2014-08-26 2014-08-22 15.200 4,200 +2,000 0.01% 63,840
2014-08-25 2014-08-21 15.000 2,200 +2,200 0.01% 33,000
2014-07-30 2014-07-28 12.400 0 -1,000
2014-07-29 2014-07-25 12.000 1,000 -1,500 0.00% 12,000
2014-07-22 2014-07-18 11.000 2,500 +2,500 0.01% 27,500
2014-07-16 2014-07-14 10.000 0 -1,500
2014-05-29 2014-05-27 10.000 1,500 -2,000 0.00% 15,000
2014-05-15 2014-05-13 9.300 3,500 -20,600 0.01% 32,550
2014-04-15 2014-04-11 9.900 24,100 -3,000 0.08% 238,590
2014-03-27 2014-03-25 9.700 27,100 +3,000 0.09% 262,870
2014-03-20 2014-03-18 10.600 24,100 +4,500 0.08% 255,460
2014-03-19 2014-03-17 11.000 19,600 -1,000 0.06% 215,600
2014-03-10 2014-03-06 11.400 20,600 -1,000 0.07% 234,840
2014-03-04 2014-02-28 11.000 21,600 -5,000 0.07% 237,600
2014-02-20 2014-02-18 11.400 26,600 -1,100 0.08% 303,240
2014-02-18 2014-02-14 11.400 27,700 -2,900 0.09% 315,780
2014-02-17 2014-02-13 10.600 30,600 +5,000 0.10% 324,360
2014-01-07 2014-01-03 10.800 25,600 +1,100 0.08% 276,480
2013-12-20 2013-12-18 10.400 24,500 +400 0.08% 254,800
2013-12-13 2013-12-11 9.800 24,100 -2,100 0.08% 236,180
2013-12-11 2013-12-09 10.800 26,200 +700 0.08% 282,960
2013-12-10 2013-12-06 11.400 25,500 +3,800 0.08% 290,700
2013-12-09 2013-12-05 10.400 21,700 +20,000 0.07% 225,680
2013-12-03 2013-11-29 11.000 1,700 +1,500 0.01% 18,700
2013-11-29 2013-11-27 10.600 200 +200 0.00% 2,120
2013-11-28 2013-11-26 11.600 0 -1,500
2013-11-19 2013-11-15 8.600 1,500 +1,500 0.00% 12,900
2013-10-15 2013-10-10 8.500 0 -15,000
2013-10-10 2013-10-08 7.600 15,000 +2,100 0.05% 114,000
2013-10-09 2013-10-07 7.600 12,900 +300 0.04% 98,040
2013-10-08 2013-10-04 7.900 12,600 +8,200 0.04% 99,540
2013-10-07 2013-10-03 7.600 4,400 +4,400 0.01% 33,440
2013-08-16 2013-08-13 8.500 0 -15,100
2013-08-08 2013-08-06 8.100 15,100 -5,000 0.05% 122,310
2013-08-07 2013-08-05 7.900 20,100 +4,100 0.06% 158,790
2013-08-06 2013-08-02 7.900 16,000 +5,000 0.05% 126,400
2013-08-05 2013-08-01 8.200 11,000 +8,000 0.03% 90,200
2013-08-01 2013-07-30 7.900 3,000 +3,000 0.01% 23,700
2013-06-17 2013-06-13 8.600 0 -5,000
2013-06-11 2013-06-07 8.900 5,000 -1,000 0.02% 44,500
2013-06-10 2013-06-06 9.200 6,000 +5,000 0.02% 55,200
2013-06-05 2013-06-03 9.700 1,000 +1,000 0.00% 9,700
2013-05-29 2013-05-27 8.700 0 -5,000
2013-05-28 2013-05-24 8.400 5,000 -13,900 0.02% 42,000
2013-05-27 2013-05-23 8.000 18,900 +13,900 0.06% 151,200
2013-05-23 2013-05-21 7.900 5,000 +5,000 0.02% 39,500
2013-05-22 2013-05-20 8.000 0 -2,600
2013-05-21 2013-05-16 7.700 2,600 -2,400 0.01% 20,020
2013-05-20 2013-05-15 7.600 5,000 +5,000 0.02% 38,000
2013-04-09 2013-04-05 6.900 0 -3,000
2013-03-07 2013-03-05 8.000 3,000 +3,000 0.01% 24,000
2013-01-25 2013-01-23 9.400 0 -2,000
2013-01-16 2013-01-14 8.900 2,000 +2,000 0.01% 17,800
2013-01-02 2012-12-27 8.400 0 -5,000
2012-12-20 2012-12-18 7.200 5,000 -1,500 0.02% 36,000
2012-12-19 2012-12-17 7.400 6,500 -2,500 0.02% 48,100
2012-12-18 2012-12-14 6.700 9,000 -1,700 0.03% 60,300
2012-12-13 2012-12-11 6.300 10,700 +1,700 0.03% 67,410
2012-12-07 2012-12-05 6.400 9,000 +1,500 0.03% 57,600
2012-12-04 2012-11-30 6.500 7,500 +2,500 0.02% 48,750
2012-11-30 2012-11-28 6.600 5,000 -2,600 0.02% 33,000
2012-11-29 2012-11-27 6.200 7,600 -100 0.02% 47,120
2012-11-27 2012-11-23 6.400 7,700 -1,300 0.02% 49,280
2012-11-23 2012-11-21 6.100 9,000 -100 0.03% 54,900
2012-11-22 2012-11-20 6.200 9,100 +4,100 0.03% 56,420
2012-10-29 2012-10-25 6.700 5,000 +5,000 0.02% 33,500
2012-09-27 2012-09-25 5.800 0 -1,300
2012-09-19 2012-09-17 5.900 1,300 +1,300 0.00% 7,670
2012-09-04 2012-08-31 5.700 0 -1,500
2012-07-16 2012-07-12 6.200 1,500 +1,500 0.00% 9,300
2012-05-03 2012-04-30 7.900 0 -75,900
2012-03-26 2012-03-22 9.700 75,900 +40,900 0.24% 736,230
2012-03-23 2012-03-21 9.900 35,000 -35,000 0.11% 346,500
2012-03-22 2012-03-20 10.000 70,000 -3,000 0.22% 700,000
2012-03-20 2012-03-16 11.000 73,000 +1,000 0.23% 803,000
2012-03-16 2012-03-14 10.600 72,000 +3,100 0.23% 763,200
2012-03-15 2012-03-13 11.400 68,900 +1,000 0.22% 785,460
2012-03-14 2012-03-12 12.000 67,900 -6,000 0.22% 814,800
2012-03-13 2012-03-09 11.800 73,900 +11,500 0.23% 872,020
2012-03-08 2012-03-06 10.200 62,400 +9,900 0.20% 636,480
2012-03-01 2012-02-28 10.400 52,500 +2,500 0.17% 546,000
2012-02-28 2012-02-24 10.600 50,000 +2,500 0.16% 530,000
2012-02-27 2012-02-23 10.800 47,500 -5,200 0.15% 513,000
2012-02-21 2012-02-17 10.800 52,700 +5,200 0.17% 569,160
2012-02-13 2012-02-09 10.400 47,500 -6,800 0.15% 494,000
2012-02-10 2012-02-08 10.200 54,300 +6,800 0.17% 553,860
2012-02-06 2012-02-02 9.200 47,500 -20,100 0.15% 437,000
2012-02-02 2012-01-31 8.700 67,600 +20,100 0.21% 588,120
2012-01-27 2012-01-20 8.800 47,500 +1,400 0.15% 418,000
2012-01-26 2012-01-19 9.200 46,100 +2,000 0.15% 424,120
2012-01-20 2012-01-18 9.000 44,100 +7,400 0.14% 396,900
2012-01-18 2012-01-16 8.800 36,700 +2,000 0.12% 322,960
2012-01-17 2012-01-13 8.900 34,700 +2,200 0.11% 308,830
2012-01-16 2012-01-12 9.000 32,500 -2,600 0.10% 292,500
2012-01-10 2012-01-06 8.600 35,100 +2,200 0.11% 301,860
2012-01-06 2012-01-04 8.800 32,900 +14,000 0.10% 289,520
2012-01-04 2011-12-30 8.700 18,900 +10,000 0.06% 164,430
2011-12-28 2011-12-22 8.600 8,900 +100 0.03% 76,540
2011-12-20 2011-12-16 8.600 8,800 +8,800 0.03% 75,680
2011-12-16 2011-12-14 8.600 0 -89,800
2011-12-08 2011-12-06 8.700 89,800 +15,000 0.28% 781,260
2011-12-06 2011-12-02 9.000 74,800 +16,000 0.24% 673,200
2011-12-01 2011-11-29 9.200 58,800 +29,000 0.19% 540,960
2011-11-30 2011-11-28 9.200 29,800 -1,500 0.09% 274,160
2011-11-29 2011-11-25 8.800 31,300 +1,500 0.10% 275,440
2011-11-18 2011-11-16 9.800 29,800 +12,000 0.09% 292,040
2011-11-15 2011-11-11 9.800 17,800 +6,100 0.06% 174,440
2011-11-09 2011-11-07 10.000 11,700 +400 0.04% 117,000
2011-11-01 2011-10-28 10.400 11,300 +400 0.04% 117,520
2011-10-27 2011-10-25 9.700 10,900 -1,800 0.03% 105,730
2011-10-26 2011-10-24 9.600 12,700 -1,000 0.04% 121,920
2011-10-25 2011-10-21 9.400 13,700 +1,000 0.04% 128,780
2011-10-18 2011-10-14 9.700 12,700 -2,000 0.04% 123,190
2011-10-17 2011-10-13 10.200 14,700 +3,000 0.05% 149,940
2011-10-14 2011-10-12 9.600 11,700 -2,000 0.04% 112,320
2011-10-13 2011-10-11 9.200 13,700 -100 0.04% 126,040
2011-09-27 2011-09-23 10.000 13,800 +3,500 0.04% 138,000
2011-09-26 2011-09-22 11.000 10,300 +1,900 0.03% 113,300
2011-09-23 2011-09-21 12.200 8,400 +500 0.03% 102,480
2011-09-16 2011-09-14 13.000 7,900 +1,100 0.03% 102,700
2011-09-12 2011-09-08 13.800 6,800 -300 0.02% 93,840
2011-09-07 2011-09-05 14.000 7,100 +1,500 0.02% 99,400
2011-09-02 2011-08-31 14.000 5,600 -1,500 0.02% 78,400
2011-08-17 2011-08-15 15.200 7,100 +1,200 0.02% 107,920
2011-08-12 2011-08-10 14.600 5,900 +2,500 0.02% 86,140
2011-08-11 2011-08-09 14.600 3,400 +3,400 0.01% 49,640
2011-08-03 2011-08-01 17.800 0 -3,000
2011-07-29 2011-07-27 18.000 3,000 +2,500 0.01% 54,000
2011-07-26 2011-07-22 18.600 500 +300 0.00% 9,300
2011-07-15 2011-07-13 17.800 200 -1,000 0.00% 3,560
2011-07-14 2011-07-12 17.600 1,200 -1,400 0.00% 21,120
2011-07-12 2011-07-08 18.000 2,600 +1,100 0.01% 46,800
2011-06-29 2011-06-27 17.000 1,500 +1,500 0.00% 25,500
2011-06-10 2011-06-08 19.600 0 -2,500
2011-05-25 2011-05-23 20.400 2,500 +2,500 0.01% 51,000
2011-05-17 2011-05-13 22.200 0 -1,000
2011-05-16 2011-05-12 21.200 1,000 +1,000 0.00% 21,200
2011-05-03 2011-04-28 20.000 0 -1,500
2011-04-29 2011-04-27 20.800 1,500 -500 0.00% 31,200
2011-04-28 2011-04-26 20.000 2,000 +2,000 0.01% 40,000
2011-04-27 2011-04-21 21.000 0 -20,010
2011-04-19 2011-04-15 22.600 20,010 +1,000 0.06% 452,226
2011-04-18 2011-04-14 23.000 19,010 +1,000 0.06% 437,230
2011-04-15 2011-04-13 22.600 18,010 +100 0.06% 407,026
2011-04-14 2011-04-12 22.000 17,910 +1,500 0.06% 394,020
2011-04-12 2011-04-08 23.200 16,410 +2,500 0.05% 380,712
2011-03-22 2011-03-18 24.400 13,910 -500 0.04% 339,404
2011-03-17 2011-03-15 24.000 14,410 +500 0.05% 345,840
2011-03-11 2011-03-09 25.000 13,910 +1,400 0.04% 347,750
2011-02-24 2011-02-22 25.800 12,510 -1,300 0.04% 322,758
2011-02-23 2011-02-21 26.000 13,810 +5,300 0.04% 359,060
2011-02-09 2011-02-07 27.000 8,510 -50 0.03% 229,770
2011-01-31 2011-01-27 26.400 8,560 +1,500 0.03% 225,984
2011-01-28 2011-01-26 26.800 7,060 +4,000 0.02% 189,208
2011-01-27 2011-01-25 27.400 3,060 +1,500 0.01% 83,844
2011-01-14 2011-01-12 29.800 1,560 -1,000 0.00% 46,488
2011-01-13 2011-01-11 30.000 2,560 -780 0.01% 76,800
2011-01-11 2011-01-07 28.200 3,340 -440 0.01% 94,188
2011-01-05 2011-01-03 26.200 3,780 -2,500 0.01% 99,036
2010-12-30 2010-12-28 25.400 6,280 -700 0.02% 159,512
2010-12-21 2010-12-17 26.600 6,980 -1,500 0.02% 185,668
2010-12-20 2010-12-16 26.200 8,480 +2,000 0.03% 222,176
2010-12-13 2010-12-09 27.400 6,480 +2,500 0.02% 177,552
2010-12-10 2010-12-08 28.000 3,980 -500 0.01% 111,440
2010-12-09 2010-12-07 28.200 4,480 +700 0.01% 126,336
2010-12-08 2010-12-06 28.000 3,780 +1,000 0.01% 105,840
2010-12-07 2010-12-03 26.800 2,780 +2,500 0.01% 74,504
2010-12-03 2010-12-01 26.800 280 -2,000 0.00% 7,504
2010-11-29 2010-11-25 28.400 2,280 +1,500 0.01% 64,752
2010-11-24 2010-11-22 29.600 780 -6,020 0.00% 23,088
2010-11-19 2010-11-17 27.200 6,800 -100 0.03% 184,960
2010-11-18 2010-11-16 27.800 6,900 -4,500 0.03% 191,820
2010-11-16 2010-11-12 27.200 11,400 -2,500 0.04% 310,080
2010-11-12 2010-11-10 29.600 13,900 +100 0.05% 411,440
2010-11-08 2010-11-04 27.800 13,800 -1,700 0.05% 383,640
2010-11-03 2010-11-01 28.000 15,500 -400 0.06% 434,000
2010-11-01 2010-10-28 28.000 15,900 -1,000 0.06% 445,200
2010-10-29 2010-10-27 28.400 16,900 -1,500 0.06% 479,960
2010-10-28 2010-10-26 29.200 18,400 -1,000 0.07% 537,280
2010-10-27 2010-10-25 29.000 19,400 -500 0.07% 562,600
2010-10-25 2010-10-21 28.200 19,900 +4,400 0.07% 561,180
2010-10-22 2010-10-20 27.200 15,500 -400 0.06% 421,600
2010-10-21 2010-10-19 24.400 15,900 +1,900 0.06% 387,960
2010-10-20 2010-10-18 23.600 14,000 +5,500 0.05% 330,400
2010-10-19 2010-10-15 24.000 8,500 -8,300 0.03% 204,000
2010-10-18 2010-10-14 24.800 16,800 +600 0.06% 416,640
2010-10-14 2010-10-12 25.200 16,200 +2,500 0.06% 408,240
2010-10-13 2010-10-11 24.600 13,700 -500 0.05% 337,020
2010-10-11 2010-10-07 25.600 14,200 -2,500 0.05% 363,520
2010-10-08 2010-10-06 25.000 16,700 +1,500 0.06% 417,500
2010-10-05 2010-09-30 26.600 15,200 -4,500 0.06% 404,320
2010-10-04 2010-09-29 27.400 19,700 +2,500 0.07% 539,780
2010-09-30 2010-09-28 26.600 17,200 -2,500 0.06% 457,520
2010-09-29 2010-09-27 27.200 19,700 +1,900 0.07% 535,840
2010-09-27 2010-09-22 27.400 17,800 +1,500 0.07% 487,720
2010-09-24 2010-09-21 27.200 16,300 +7,900 0.06% 443,360
2010-09-20 2010-09-16 28.600 8,400 -2,500 0.03% 240,240
2010-09-17 2010-09-15 28.400 10,900 -1,200 0.04% 309,560
2010-09-14 2010-09-10 29.200 12,100 -1,200 0.05% 353,320
2010-09-10 2010-09-08 30.000 13,300 -1,000 0.05% 399,000
2010-09-09 2010-09-07 30.200 14,300 -1,500 0.05% 431,860
2010-09-08 2010-09-06 28.800 15,800 -400 0.06% 455,040
2010-09-03 2010-09-01 28.000 16,200 -4,000 0.06% 453,600
2010-09-02 2010-08-31 27.600 20,200 +5,900 0.08% 557,520
2010-08-30 2010-08-26 27.600 14,300 +2,100 0.05% 394,680
2010-08-27 2010-08-25 29.000 12,200 -3,000 0.05% 353,800
2010-08-26 2010-08-24 29.400 15,200 +200 0.06% 446,880
2010-08-25 2010-08-23 29.800 15,000 +100 0.06% 447,000
2010-08-24 2010-08-20 29.000 14,900 -9,100 0.06% 432,100
2010-08-23 2010-08-19 26.400 24,000 +10,000 0.09% 633,600
2010-08-20 2010-08-18 26.600 14,000 +1,000 0.05% 372,400
2010-08-19 2010-08-17 26.600 13,000 -1,400 0.05% 345,800
2010-08-16 2010-08-12 25.400 14,400 +3,100 0.05% 365,760
2010-08-06 2010-08-04 27.200 11,300 -7,000 0.04% 307,360
2010-07-30 2010-07-28 23.400 18,300 +1,000 0.07% 428,220
2010-07-29 2010-07-27 23.000 17,300 +3,200 0.06% 397,900
2010-07-28 2010-07-26 23.200 14,100 +4,000 0.05% 327,120
2010-07-27 2010-07-23 23.000 10,100 -400 0.04% 232,300
2010-07-22 2010-07-20 21.600 10,500 +100 0.04% 226,800
2010-07-21 2010-07-19 21.400 10,400 +3,600 0.04% 222,560
2010-07-15 2010-07-13 21.800 6,800 +3,300 0.03% 148,240
2010-07-09 2010-07-07 22.200 3,500 -500 0.01% 77,700
2010-07-02 2010-06-29 22.000 4,000 +1,000 0.01% 88,000
2010-06-25 2010-06-23 24.200 3,000 -700 0.01% 72,600
2010-06-24 2010-06-22 24.000 3,700 +700 0.01% 88,800
2010-06-23 2010-06-21 25.200 3,000 -1,000 0.01% 75,600
2010-06-21 2010-06-17 25.000 4,000 +500 0.01% 100,000
2010-06-14 2010-06-10 25.600 3,500 -1,100 0.01% 89,600
2010-06-10 2010-06-08 23.400 4,600 +1,500 0.02% 107,640
2010-06-07 2010-06-03 23.800 3,100 +1,000 0.01% 73,780
2010-06-04 2010-06-02 23.200 2,100 +2,100 0.01% 48,720
2010-06-01 2010-05-28 23.600 0 -7,500
2010-05-25 2010-05-20 21.000 7,500 +7,500 0.03% 157,500
2010-05-18 2010-05-14 25.800 0 -1,000
2010-05-17 2010-05-13 26.400 1,000 -9,600 0.00% 26,400
2010-05-14 2010-05-12 26.000 10,600 +2,000 0.04% 275,600
2010-05-13 2010-05-11 26.600 8,600 -100 0.03% 228,760
2010-05-10 2010-05-06 25.600 8,700 +400 0.03% 222,720
2010-05-04 2010-04-30 29.000 8,300 -400 0.03% 240,700
2010-04-29 2010-04-27 30.600 8,700 -2,600 0.03% 266,220
2010-04-27 2010-04-23 31.600 11,300 -500 0.04% 357,080
2010-04-23 2010-04-21 30.400 11,800 -600 0.04% 358,720
2010-04-21 2010-04-19 27.400 12,400 +600 0.05% 339,760
2010-04-19 2010-04-15 29.600 11,800 -1,000 0.04% 349,280
2010-04-16 2010-04-14 29.600 12,800 +200 0.05% 378,880
2010-04-15 2010-04-13 29.400 12,600 -5,350 0.05% 370,440
2010-04-14 2010-04-12 30.600 17,950 +700 0.07% 549,270
2010-04-13 2010-04-09 30.200 17,250 -2,500 0.06% 520,950
2010-04-12 2010-04-08 31.400 19,750 +6,300 0.07% 620,150
2010-04-09 2010-04-07 29.600 13,450 +100 0.05% 398,120
2010-04-08 2010-04-01 28.600 13,350 -750 0.05% 381,810
2010-04-07 2010-03-31 27.600 14,100 +1,600 0.05% 389,160
2010-03-30 2010-03-26 25.200 12,500 +300 0.05% 315,000
2010-03-29 2010-03-25 24.800 12,200 -400 0.05% 302,560
2010-03-26 2010-03-24 25.000 12,600 +500 0.05% 315,000
2010-03-25 2010-03-23 24.400 12,100 +8,800 0.05% 295,240
2010-03-24 2010-03-22 26.200 3,300 -400 0.01% 86,460
2010-03-23 2010-03-19 24.600 3,700 -4,400 0.01% 91,020
2010-03-22 2010-03-18 22.800 8,100 +500 0.03% 184,680
2010-03-19 2010-03-17 21.200 7,600 -1,500 0.03% 161,120
2010-03-18 2010-03-16 22.000 9,100 +9,100 0.03% 200,200
2010-03-17 2010-03-15 19.800 0 -5,900
2010-03-16 2010-03-12 18.000 5,900 -14,750 0.02% 106,200
2010-03-15 2010-03-11 16.600 20,650 -1,000 0.08% 342,790
2010-03-12 2010-03-10 16.800 21,650 -5,000 0.08% 363,720
2010-03-11 2010-03-09 17.000 26,650 +2,500 0.10% 453,050
2010-03-10 2010-03-08 16.600 24,150 +5,000 0.09% 400,890
2010-03-09 2010-03-05 16.400 19,150 +4,000 0.07% 314,060
2010-03-08 2010-03-04 16.200 15,150 -2,700 0.06% 245,430
2010-03-04 2010-03-02 16.200 17,850 +5,000 0.07% 289,170
2010-03-03 2010-03-01 17.200 12,850 -900 0.05% 221,020
2010-03-02 2010-02-26 17.200 13,750 +3,200 0.05% 236,500
2010-03-01 2010-02-25 18.000 10,550 +2,650 0.04% 189,900
2010-02-26 2010-02-24 17.600 7,900 +1,500 0.03% 139,040
2010-02-24 2010-02-22 16.000 6,400 +1,000 0.02% 102,400
2010-02-23 2010-02-19 16.000 5,400 -3,950 0.02% 86,400
2010-02-22 2010-02-18 16.800 9,350 -1,600 0.04% 157,080
2010-02-19 2010-02-17 16.800 10,950 +2,500 0.04% 183,960
2010-02-17 2010-02-11 17.600 8,450 +4,000 0.03% 148,720
2010-02-11 2010-02-09 17.400 4,450 +3,000 0.02% 77,430
2010-02-10 2010-02-08 17.400 1,450 -50 0.01% 25,230
2010-02-09 2010-02-05 18.000 1,500 +1,500 0.01% 27,000
2010-02-08 2010-02-04 18.800 0 -1,500
2010-02-04 2010-02-02 17.600 1,500 +1,500 0.01% 26,400
2010-02-03 2010-02-01 17.800 0 -1,000
2010-02-02 2010-01-29 18.400 1,000 +1,000 0.00% 18,400
2010-01-29 2010-01-27 16.000 0 -38,600
2010-01-27 2010-01-25 20.200 38,600 +6,700 0.16% 779,720
2010-01-26 2010-01-22 21.000 31,900 -600 0.13% 669,900
2010-01-25 2010-01-21 21.600 32,500 +2,600 0.13% 702,000
2010-01-22 2010-01-20 23.000 29,900 +11,500 0.12% 687,700
2010-01-21 2010-01-19 24.400 18,400 +900 0.08% 448,960
2010-01-20 2010-01-18 23.800 17,500 -3,700 0.07% 416,500
2010-01-19 2010-01-15 22.000 21,200 +2,000 0.09% 466,400
2010-01-18 2010-01-14 21.800 19,200 -1,700 0.08% 418,560
2010-01-15 2010-01-13 21.600 20,900 +2,500 0.09% 451,440
2010-01-14 2010-01-12 21.800 18,400 +7,700 0.08% 401,120
2010-01-13 2010-01-11 21.000 10,700 +10,700 0.04% 224,700
2010-01-12 2010-01-08 22.000 0 -5,000
2010-01-11 2010-01-07 21.600 5,000 +5,000 0.02% 108,000
2010-01-08 2010-01-06 23.200 0 -3,400
2010-01-07 2010-01-05 20.200 3,400 +2,000 0.01% 68,680
2010-01-06 2010-01-04 20.000 1,400 +400 0.01% 28,000
2010-01-05 2009-12-31 16.600 1,000 -2,000 0.00% 16,600
2010-01-04 2009-12-29 16.000 3,000 -4,500 0.01% 48,000
2009-12-30 2009-12-28 15.200 7,500 +7,500 0.03% 114,000
2009-12-29 2009-12-24 15.636 0 -119,300
2009-12-28 2009-12-22 14.727 119,300 -10,830 0.49% 1,756,964
2009-12-23 2009-12-21 14.364 130,130 -4,400 0.49% 1,869,140
2009-12-22 2009-12-18 13.818 134,530 -7,150 0.50% 1,858,960
2009-12-18 2009-12-16 15.091 141,680 +3,850 0.53% 2,138,080
2009-12-17 2009-12-15 15.273 137,830 +4,950 0.52% 2,105,040
2009-12-16 2009-12-14 15.818 132,880 +6,600 0.50% 2,101,920
2009-12-15 2009-12-11 15.636 126,280 +3,190 0.47% 1,974,560
2009-12-14 2009-12-10 16.000 123,090 +1,980 0.46% 1,969,440
2009-12-11 2009-12-09 16.545 121,110 -8,690 0.45% 2,003,820
2009-12-10 2009-12-08 14.727 129,800 +12,650 0.49% 1,911,600
2009-12-09 2009-12-07 14.000 117,150 +1,540 0.44% 1,640,100
2009-12-08 2009-12-04 13.273 115,610 +11,110 0.43% 1,534,460
2009-12-07 2009-12-03 13.091 104,500 +2,750 0.39% 1,368,000
2009-12-04 2009-12-02 11.636 101,750 +3,850 0.38% 1,184,000
2009-12-03 2009-12-01 11.455 97,900 -1,100 0.37% 1,121,400
2009-11-24 2009-11-20 10.182 99,000 +1,100 0.37% 1,008,000
2009-11-20 2009-11-18 10.727 97,900 +55,000 0.37% 1,050,200
2009-11-19 2009-11-17 10.545 42,900 +6,050 0.16% 452,400
2009-11-17 2009-11-13 11.455 36,850 +36,850 0.14% 422,100
2009-11-13 2009-11-11 11.636 0 -20,130
2009-11-12 2009-11-10 10.727 20,130 +3,850 0.08% 215,940
2009-11-11 2009-11-09 10.909 16,280 -5,500 0.06% 177,600
2009-11-10 2009-11-06 9.818 21,780 -4,400 0.08% 213,840
2009-11-04 2009-11-02 9.091 26,180 +1,320 0.10% 238,000
2009-11-02 2009-10-29 9.091 24,860 -16,500 0.09% 226,000
2009-10-29 2009-10-27 9.455 41,360 +990 0.15% 391,040
2009-10-23 2009-10-21 9.273 40,370 +18,150 0.15% 374,340
2009-10-22 2009-10-20 9.636 22,220 +5,500 0.08% 214,120
2009-10-15 2009-10-13 9.091 16,720 +770 0.06% 152,000
2009-10-14 2009-10-12 9.091 15,950 +1,650 0.06% 145,000
2009-10-13 2009-10-09 9.091 14,300 +660 0.05% 130,000
2009-10-05 2009-09-30 9.091 13,640 +1,650 0.05% 124,000
2009-09-30 2009-09-28 9.455 11,990 +2,200 0.04% 113,360
2009-09-29 2009-09-25 9.636 9,790 +770 0.04% 94,340
2009-09-15 2009-09-11 10.182 9,020 -4,400 0.03% 91,840
2009-09-08 2009-09-04 10.000 13,420 -550 0.05% 134,200
2009-09-01 2009-08-28 9.455 13,970 +2,200 0.05% 132,080
2009-08-26 2009-08-24 9.818 11,770 -2,200 0.04% 115,560
2009-08-21 2009-08-19 9.455 13,970 +3,190 0.05% 132,080
2009-08-11 2009-08-07 11.273 10,780 -1,320 0.04% 121,520
2009-08-07 2009-08-05 10.727 12,100 +5,500 0.05% 129,800
2009-08-05 2009-08-03 11.273 6,600 -5,500 0.02% 74,400
2009-08-04 2009-07-31 10.727 12,100 -5,500 0.05% 129,800
2009-07-31 2009-07-29 10.545 17,600 +11,000 0.07% 185,600
2009-07-28 2009-07-24 10.545 6,600 +2,750 0.02% 69,600
2009-07-27 2009-07-23 10.909 3,850 -1,650 0.01% 42,000
2009-07-22 2009-07-20 10.909 5,500 -5,500 0.02% 60,000
2009-07-21 2009-07-17 10.545 11,000 -11,330 0.04% 116,000
2009-07-15 2009-07-13 8.636 22,330 +3,080 0.08% 192,850
2009-06-30 2009-06-26 9.455 19,250 +5,500 0.07% 182,000
2009-06-25 2009-06-23 9.091 13,750 -7,700 0.05% 125,000
2009-06-23 2009-06-19 9.636 21,450 +5,500 0.08% 206,700
2009-06-22 2009-06-18 9.636 15,950 +2,750 0.06% 153,700
2009-06-19 2009-06-17 9.818 13,200 -5,500 0.05% 129,600
2009-06-17 2009-06-15 10.000 18,700 +3,850 0.07% 187,000
2009-06-16 2009-06-12 10.182 14,850 -3,300 0.06% 151,200
2009-06-15 2009-06-11 10.364 18,150 +4,400 0.07% 188,100
2009-06-12 2009-06-10 10.000 13,750 +11,000 0.05% 137,500
2009-06-11 2009-06-09 10.364 2,750 -5,500 0.01% 28,500
2009-06-10 2009-06-08 11.091 8,250 +5,500 0.03% 91,500
2009-06-08 2009-06-04 11.455 2,750 -2,750 0.01% 31,500
2009-06-05 2009-06-03 11.273 5,500 -4,400 0.02% 62,000
2009-06-04 2009-06-02 10.545 9,900 -2,200 0.04% 104,400
2009-06-02 2009-05-29 10.182 12,100 +6,600 0.05% 123,200
2009-06-01 2009-05-27 10.545 5,500 +5,500 0.02% 58,000
2009-05-29 2009-05-26 9.636 0 -100,650
2009-05-27 2009-05-25 9.636 100,650 +4,400 0.38% 969,900
2009-05-26 2009-05-22 9.455 96,250 -5,500 0.36% 910,000
2009-05-25 2009-05-21 10.000 101,750 +1,650 0.38% 1,017,500
2009-05-22 2009-05-20 9.818 100,100 -1,100 0.38% 982,800
2009-05-21 2009-05-19 8.909 101,200 -5,500 0.38% 901,600
2009-05-20 2009-05-18 8.545 106,700 -3,850 0.40% 911,800
2009-05-18 2009-05-14 8.636 110,550 -5,500 0.41% 954,750
2009-05-14 2009-05-12 8.636 116,050 -11,000 0.43% 1,002,250
2009-05-12 2009-05-08 8.909 127,050 +3,300 0.48% 1,131,900
2009-05-11 2009-05-07 8.818 123,750 +14,300 0.46% 1,091,250
2009-05-08 2009-05-06 8.182 109,450 +11,000 0.41% 895,500
2009-05-06 2009-05-04 7.182 98,450 +2,750 0.37% 707,050
2009-04-24 2009-04-22 7.273 95,700 +6,600 0.36% 696,000
2009-04-20 2009-04-16 8.091 89,100 +5,500 0.33% 720,900
2009-04-16 2009-04-14 7.636 83,600 -1,760 0.31% 638,400
2009-04-01 2009-03-30 6.636 85,360 +77,000 0.32% 566,480
2009-03-27 2009-03-25 6.727 8,360 +5,500 0.03% 56,240
2009-03-24 2009-03-20 6.636 2,860 +2,860 0.01% 18,980
2009-02-18 2009-02-16 7.455 0 -1,650
2009-02-17 2009-02-13 7.000 1,650 +1,650 0.01% 11,550
2009-02-03 2009-01-30 6.273 0 -7,700
2009-01-29 2009-01-22 6.000 7,700 -6,050 0.03% 46,200
2009-01-21 2009-01-19 6.091 13,750 +4,400 0.05% 83,750
2009-01-08 2009-01-06 6.091 9,350 -550 0.04% 56,950
2009-01-07 2009-01-05 5.909 9,900 -3,300 0.04% 58,500
2009-01-05 2008-12-31 5.545 13,200 +2,200 0.05% 73,200
2008-12-23 2008-12-19 5.455 11,000 +11,000 0.04% 60,000
2008-12-16 2008-12-12 5.182 0 -1,100
2008-12-04 2008-12-02 5.364 1,100 -880 0.00% 5,900
2008-12-03 2008-12-01 5.455 1,980 +880 0.01% 10,800
2008-11-19 2008-11-17 5.455 1,100 -2,750 0.00% 6,000
2008-11-11 2008-11-07 5.455 3,850 +1,100 0.01% 21,000
2008-10-30 2008-10-28 4.182 2,750 +2,750 0.01% 11,500
2008-10-28 2008-10-24 4.382 0 -1,100
2008-09-23 2008-09-19 7.727 1,100 +1,100 0.00% 8,500
2008-05-30 2008-05-28 10.545 0 -117,700
2008-05-22 2008-05-20 9.818 117,700 -2,200 0.44% 1,155,600
2008-05-08 2008-05-06 10.545 119,900 +2,200 0.45% 1,264,400
2008-03-10 2008-03-06 11.455 117,700 +660 0.44% 1,348,200
2008-01-03 2007-12-31 15.818 117,040 +5,500 0.44% 1,851,360
2007-12-12 2007-12-10 15.273 111,540 -330 0.42% 1,703,520
2007-12-03 2007-11-29 15.091 111,870 -1,760 0.42% 1,688,220
2007-11-30 2007-11-28 15.636 113,630 -330 0.43% 1,776,760
2007-11-27 2007-11-23 15.455 113,960 +19,250 0.43% 1,761,200
2007-11-26 2007-11-22 14.909 94,710 +660 0.35% 1,412,040
2007-11-23 2007-11-21 16.182 94,050 +1,760 0.35% 1,521,900
2007-11-16 2007-11-14 17.455 92,290 -550 0.35% 1,610,880
2007-11-14 2007-11-12 17.273 92,840 -1,430 0.35% 1,603,600
2007-11-09 2007-11-07 18.000 94,270 -440 0.35% 1,696,860
2007-11-07 2007-11-05 18.000 94,710 -1,100 0.35% 1,704,780
2007-11-02 2007-10-31 16.909 95,810 +550 0.36% 1,620,060
2007-11-01 2007-10-30 17.636 95,260 -550 0.36% 1,680,040
2007-10-30 2007-10-26 17.091 95,810 -1,210 0.36% 1,637,480
2007-10-24 2007-10-22 15.455 97,020 +770 0.36% 1,499,400
2007-10-17 2007-10-15 16.364 96,250 +56,650 0.36% 1,575,000
2007-10-16 2007-10-12 17.273 39,600 +25,630 0.15% 684,000
2007-10-11 2007-10-09 18.000 13,970 +13,970 0.05% 251,460
2007-09-21 2007-09-19 19.818 0 -27,830
2007-09-19 2007-09-17 20.727 27,830 +2,200 0.10% 576,840
2007-09-17 2007-09-13 20.727 25,630 +550 0.10% 531,240
2007-09-14 2007-09-12 20.909 25,080 +660 0.09% 524,400
2007-09-13 2007-09-11 20.182 24,420 +550 0.09% 492,840
2007-09-12 2007-09-10 21.818 23,870 +1,430 0.09% 520,800
2007-09-11 2007-09-07 20.364 22,440 -4,400 0.08% 456,960
2007-09-10 2007-09-06 19.091 26,840 -660 0.10% 512,400
2007-09-06 2007-09-04 16.182 27,500 -550 0.10% 445,000
2007-09-05 2007-09-03 16.545 28,050 +9,350 0.11% 464,100
2007-09-04 2007-08-31 15.818 18,700 -5,500 0.07% 295,800
2007-09-03 2007-08-30 16.000 24,200 -4,400 0.09% 387,200
2007-08-31 2007-08-29 16.000 28,600 +4,400 0.11% 457,600
2007-08-30 2007-08-28 16.545 24,200 -2,200 0.09% 400,400
2007-08-29 2007-08-27 17.091 26,400 -5,280 0.10% 451,200
2007-08-28 2007-08-24 14.727 31,680 -1,760 0.12% 466,560
2007-08-24 2007-08-22 14.909 33,440 +3,300 0.13% 498,560
2007-08-23 2007-08-21 14.909 30,140 +11,440 0.11% 449,360
2007-08-22 2007-08-20 15.455 18,700 -2,200 0.07% 289,000
2007-08-21 2007-08-17 11.636 20,900 +5,500 0.08% 243,200
2007-08-20 2007-08-16 13.455 15,400 +3,960 0.06% 207,200
2007-08-16 2007-08-14 14.909 11,440 -1,760 0.04% 170,560
2007-08-15 2007-08-13 14.545 13,200 +2,750 0.05% 192,000
2007-08-09 2007-08-07 13.636 10,450 +5,500 0.04% 142,500
2007-08-08 2007-08-06 16.000 4,950 -2,750 0.02% 79,200
2007-07-25 2007-07-23 20.000 7,700 +7,700 0.03% 154,000
2007-07-20 2007-07-18 19.455 0 -26,730
2007-07-18 2007-07-16 20.000 26,730 -5,060 0.10% 534,600
2007-07-17 2007-07-13 19.818 31,790 +550 0.12% 630,020
2007-07-16 2007-07-12 20.364 31,240 +3,300 0.12% 636,160
2007-07-13 2007-07-11 20.364 27,940 +880 0.10% 568,960
2007-07-12 2007-07-10 18.727 27,060 +14,850 0.10% 506,760
2007-07-11 2007-07-09 20.182 12,210 +1,540 0.05% 246,420
2007-07-09 2007-07-05 19.818 10,670 +440 0.04% 211,460
2007-07-06 2007-07-04 20.727 10,230 -1,650 0.04% 212,040
2007-07-05 2007-07-03 21.455 11,880 +550 0.04% 254,880
2007-06-27 2007-06-25 22.182 11,330 -1,100 0.04% 251,320
2007-06-26 2007-06-22 22.727 12,430 0.05% 282,500

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top