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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.400 498,310 +0 0.28% 199,324
2025-10-13 2025-10-09 0.400 498,310 +0 0.28% 199,324
2025-10-10 2025-10-08 0.405 498,310 +0 0.28% 201,816
2025-10-09 2025-10-06 0.440 498,310 +0 0.28% 219,256
2025-10-08 2025-10-03 0.440 498,310 +0 0.28% 219,256
2025-10-06 2025-10-02 0.440 498,310 +0 0.28% 219,256
2025-10-03 2025-09-30 0.430 498,310 +0 0.28% 214,273
2025-10-02 2025-09-29 0.415 498,310 +0 0.28% 206,799
2025-09-30 2025-09-26 0.420 498,310 +0 0.28% 209,290
2025-09-29 2025-09-25 0.390 498,310 +0 0.28% 194,341
2025-09-26 2025-09-24 0.410 498,310 +0 0.28% 204,307
2025-09-25 2025-09-23 0.410 498,310 +0 0.28% 204,307
2025-09-24 2025-09-22 0.400 498,310 +0 0.28% 199,324
2025-09-23 2025-09-19 0.405 498,310 +0 0.28% 201,816
2025-09-22 2025-09-18 0.425 498,310 +0 0.28% 211,782
2025-09-19 2025-09-17 0.425 498,310 +0 0.28% 211,782
2025-09-18 2025-09-16 0.430 498,310 +0 0.28% 214,273
2025-09-17 2025-09-15 0.420 498,310 +0 0.28% 209,290
2025-09-16 2025-09-12 0.400 498,310 +0 0.28% 199,324
2025-09-15 2025-09-11 0.420 498,310 +0 0.28% 209,290
2025-09-12 2025-09-10 0.410 498,310 +0 0.28% 204,307
2025-09-11 2025-09-09 0.395 498,310 +0 0.28% 196,832
2025-09-10 2025-09-08 0.400 498,310 +0 0.28% 199,324
2025-09-09 2025-09-05 0.400 498,310 +0 0.28% 199,324
2025-09-08 2025-09-04 0.390 498,310 +0 0.28% 194,341
2025-09-05 2025-09-03 0.415 498,310 +0 0.28% 206,799
2025-09-04 2025-09-02 0.415 498,310 +0 0.28% 206,799
2025-09-03 2025-09-01 0.415 498,310 +0 0.28% 206,799
2025-09-02 2025-08-29 0.435 498,310 +0 0.28% 216,765
2025-09-01 2025-08-28 0.460 498,310 +0 0.28% 229,223
2025-08-29 2025-08-27 0.475 498,310 +0 0.28% 236,697
2025-08-28 2025-08-26 0.450 498,310 +0 0.28% 224,240
2025-08-27 2025-08-25 0.450 498,310 +0 0.28% 224,240
2025-08-26 2025-08-22 0.465 498,310 +0 0.28% 231,714
2025-08-25 2025-08-21 0.465 498,310 +0 0.28% 231,714
2025-08-22 2025-08-20 0.465 498,310 +0 0.28% 231,714
2025-08-21 2025-08-19 0.465 498,310 +0 0.28% 231,714
2025-08-20 2025-08-18 0.445 498,310 +0 0.28% 221,748
2025-08-19 2025-08-15 0.445 498,310 +0 0.28% 221,748
2025-08-18 2025-08-14 0.445 498,310 +0 0.28% 221,748
2025-08-15 2025-08-13 0.445 498,310 +0 0.28% 221,748
2025-08-14 2025-08-12 0.460 498,310 +0 0.28% 229,223
2025-08-13 2025-08-11 0.445 498,310 +0 0.28% 221,748
2025-08-12 2025-08-08 0.475 498,310 +0 0.28% 236,697
2025-08-11 2025-08-07 0.465 498,310 +0 0.28% 231,714
2025-08-08 2025-08-06 0.450 498,310 +0 0.28% 224,240
2025-08-07 2025-08-05 0.470 498,310 +0 0.28% 234,206
2025-08-06 2025-08-04 0.470 498,310 +0 0.28% 234,206
2025-08-05 2025-08-01 0.470 498,310 +0 0.28% 234,206
2025-08-04 2025-07-31 0.460 498,310 +0 0.28% 229,223
2025-08-01 2025-07-30 0.480 498,310 +0 0.28% 239,189
2025-07-31 2025-07-29 0.500 498,310 +0 0.28% 249,155
2025-07-30 2025-07-28 0.480 498,310 +0 0.28% 239,189
2025-07-29 2025-07-25 0.495 498,310 +0 0.28% 246,663
2025-07-28 2025-07-24 0.495 498,310 +0 0.28% 246,663
2025-07-25 2025-07-23 0.495 498,310 +0 0.28% 246,663
2025-07-24 2025-07-22 0.495 498,310 +0 0.28% 246,663
2025-07-23 2025-07-21 0.540 498,310 +0 0.28% 269,087
2025-07-22 2025-07-18 0.560 498,310 +0 0.28% 279,054
2025-07-21 2025-07-17 0.540 498,310 +0 0.28% 269,087
2025-07-18 2025-07-16 0.540 498,310 +0 0.28% 269,087
2025-07-17 2025-07-15 0.485 498,310 +0 0.28% 241,680
2025-07-16 2025-07-14 0.510 498,310 +0 0.28% 254,138
2025-07-15 2025-07-11 0.580 498,310 +0 0.28% 289,020
2025-07-14 2025-07-10 0.570 498,310 +0 0.28% 284,037
2025-07-11 2025-07-09 0.430 498,310 +0 0.28% 214,273
2025-07-10 2025-07-08 0.450 498,310 +0 0.28% 224,240
2025-07-09 2025-07-07 0.460 498,310 +0 0.28% 229,223
2025-07-08 2025-07-04 0.465 498,310 +0 0.28% 231,714
2025-07-07 2025-07-03 0.465 498,310 +0 0.28% 231,714
2025-07-04 2025-07-02 0.440 498,310 +0 0.28% 219,256
2025-07-03 2025-06-30 0.440 498,310 +0 0.28% 219,256
2025-07-02 2025-06-27 0.470 498,310 +0 0.28% 234,206
2025-06-30 2025-06-26 0.435 498,310 +0 0.28% 216,765
2025-06-27 2025-06-25 0.450 498,310 +0 0.28% 224,240
2025-06-26 2025-06-24 0.450 498,310 +0 0.28% 224,240
2025-06-25 2025-06-23 0.425 498,310 +0 0.28% 211,782
2025-06-24 2025-06-20 0.405 498,310 +0 0.28% 201,816
2025-06-23 2025-06-19 0.420 498,310 +0 0.28% 209,290
2025-06-20 2025-06-18 0.420 498,310 +0 0.28% 209,290
2025-06-19 2025-06-17 0.430 498,310 +0 0.28% 214,273
2025-06-18 2025-06-16 0.430 498,310 +0 0.28% 214,273
2025-06-17 2025-06-13 0.435 498,310 +0 0.28% 216,765
2025-06-16 2025-06-12 0.425 498,310 +0 0.28% 211,782
2025-06-13 2025-06-11 0.455 498,310 +0 0.28% 226,731
2025-06-12 2025-06-10 0.450 498,310 +0 0.28% 224,240
2025-06-11 2025-06-09 0.445 498,310 +0 0.28% 221,748
2025-06-10 2025-06-06 0.445 498,310 +0 0.28% 221,748
2025-06-09 2025-06-05 0.480 498,310 +0 0.28% 239,189
2025-06-06 2025-06-04 0.455 498,310 +0 0.28% 226,731
2025-06-05 2025-06-03 0.460 498,310 +0 0.28% 229,223
2025-06-04 2025-06-02 0.510 498,310 +0 0.28% 254,138
2025-06-03 2025-05-30 0.510 498,310 +0 0.28% 254,138
2025-06-02 2025-05-29 0.510 498,310 +0 0.28% 254,138
2025-05-30 2025-05-28 0.570 498,310 +0 0.28% 284,037
2025-05-29 2025-05-27 0.460 498,310 +0 0.28% 229,223
2025-05-28 2025-05-26 0.500 498,310 +0 0.28% 249,155
2025-05-27 2025-05-23 0.500 498,310 +5,000 0.28% 249,155
2025-05-07 2025-05-02 0.770 493,310 +10,000 0.28% 379,849
2025-04-22 2025-04-16 0.820 483,310 +20,000 0.27% 396,314
2025-04-09 2025-04-07 0.400 463,310 +5,000 0.26% 185,324
2025-04-08 2025-04-03 0.470 458,310 +5,000 0.26% 215,406
2025-04-01 2025-03-28 0.540 453,310 +10,000 0.25% 244,787
2025-03-31 2025-03-27 0.540 443,310 -10,000 0.25% 239,387
2025-03-17 2025-03-13 0.580 453,310 +1,350 0.30% 262,920
2025-03-13 2025-03-11 0.670 451,960 -6,000 0.30% 302,813
2025-03-12 2025-03-10 1.100 457,960 -6,900 0.31% 503,756
2025-03-10 2025-03-06 1.000 464,860 -3,150 0.31% 464,860
2025-03-07 2025-03-05 1.000 468,010 -4,000 0.31% 468,010
2025-02-27 2025-02-25 1.000 472,010 -1,050 0.32% 472,010
2025-02-26 2025-02-24 1.000 473,060 -2,400 0.32% 473,060
2025-02-25 2025-02-21 1.000 475,460 -7,800 0.32% 475,460
2025-02-21 2025-02-19 1.000 483,260 -213,300 0.32% 483,260
2025-02-11 2025-02-07 1.000 696,560 -9,300 0.47% 696,560
2025-02-10 2025-02-06 1.000 705,860 +12,500 0.47% 705,860
2025-01-15 2025-01-13 1.000 693,360 -11,250 0.47% 693,360
2024-12-12 2024-12-10 1.200 704,610 +6,500 0.47% 845,532
2024-12-06 2024-12-04 1.300 698,110 +22,450 0.47% 907,543
2024-12-03 2024-11-29 1.500 675,660 +1,000 0.45% 1,013,490
2024-11-22 2024-11-20 1.700 674,660 +1,650 0.45% 1,146,922
2024-11-20 2024-11-18 1.800 673,010 -3,700 0.45% 1,211,418
2024-11-14 2024-11-12 2.100 676,710 +4,000 0.45% 1,421,091
2024-11-13 2024-11-11 2.200 672,710 -50 0.45% 1,479,962
2024-11-12 2024-11-08 2.200 672,760 +2,000 0.45% 1,480,072
2024-11-11 2024-11-07 2.300 670,760 -6,900 0.45% 1,542,748
2024-11-08 2024-11-06 2.000 677,660 -100 0.46% 1,355,320
2024-11-07 2024-11-05 2.100 677,760 +2,000 0.46% 1,423,296
2024-11-06 2024-11-04 2.200 675,760 +2,000 0.45% 1,486,672
2024-11-05 2024-11-01 2.100 673,760 +12,000 0.45% 1,414,896
2024-11-04 2024-10-31 2.100 661,760 +2,000 0.44% 1,389,696
2024-10-29 2024-10-25 2.600 659,760 -6,950 0.44% 1,715,376
2024-10-28 2024-10-24 2.500 666,710 +5,000 0.45% 1,666,775
2024-10-23 2024-10-21 2.000 661,710 -5,000 0.44% 1,323,420
2024-10-21 2024-10-17 1.800 666,710 -4,700 0.45% 1,200,078
2024-10-18 2024-10-16 2.100 671,410 +7,900 0.45% 1,409,961
2024-10-17 2024-10-15 1.900 663,510 -1,400 0.45% 1,260,669
2024-10-16 2024-10-14 2.100 664,910 +1,100 0.45% 1,396,311
2024-10-15 2024-10-10 2.200 663,810 +4,100 0.45% 1,460,382
2024-10-14 2024-10-09 2.200 659,710 -7,000 0.44% 1,451,362
2024-10-10 2024-10-08 1.900 666,710 +8,950 0.45% 1,266,749
2024-10-09 2024-10-07 2.400 657,760 +13,000 0.44% 1,578,624
2024-10-08 2024-10-04 2.600 644,760 -20,000 0.43% 1,676,376
2024-10-07 2024-10-03 3.200 664,760 -125,150 0.45% 2,127,232
2024-10-04 2024-10-02 3.200 789,910 +134,850 0.53% 2,527,712
2024-10-03 2024-09-30 1.300 655,060 +7,150 0.44% 851,578
2024-10-02 2024-09-27 1.400 647,910 -300 0.44% 907,074
2024-08-14 2024-08-12 1.300 648,210 -9,950 0.44% 842,673
2024-08-07 2024-08-05 1.300 658,160 -650 0.44% 855,608
2024-08-05 2024-08-01 1.400 658,810 -50 0.44% 922,334
2024-07-05 2024-07-03 1.500 658,860 +10,000 0.44% 988,290
2024-05-06 2024-05-02 1.300 648,860 +30,000 0.44% 843,518
2024-04-05 2024-04-02 1.200 618,860 -800 0.42% 742,632
2024-03-28 2024-03-26 1.400 619,660 -36,650 0.42% 867,524
2024-03-22 2024-03-20 1.300 656,310 +650 0.44% 853,203
2024-03-19 2024-03-15 1.400 655,660 +36,000 0.44% 917,924
2024-02-07 2024-02-05 1.000 619,660 +300 0.42% 619,660
2024-02-05 2024-02-01 1.000 619,360 +213,300 0.42% 619,360
2024-01-08 2024-01-04 1.000 406,060 -7,000 0.27% 406,060
2024-01-04 2024-01-02 1.000 413,060 -10,650 0.28% 413,060
2023-12-13 2023-12-11 1.100 423,710 +16,950 0.28% 466,081
2023-11-20 2023-11-16 1.200 406,760 +700 0.27% 488,112
2023-10-25 2023-10-20 1.300 406,060 +156,350 0.27% 527,878
2023-08-18 2023-08-16 1.400 249,710 -2,800 0.17% 349,594
2023-08-10 2023-08-08 1.500 252,510 -2,000 0.17% 378,765
2023-04-13 2023-04-11 1.900 254,510 +2,200 0.17% 483,569
2023-04-11 2023-04-04 1.800 252,310 -30,700 0.17% 454,158
2023-04-06 2023-04-03 1.800 283,010 +750 0.19% 509,418
2023-04-04 2023-03-31 1.900 282,260 +14,150 0.19% 536,294
2023-04-03 2023-03-30 2.100 268,110 -14,050 0.18% 563,031
2023-03-31 2023-03-29 2.200 282,160 -42,950 0.19% 620,752
2023-03-30 2023-03-28 2.100 325,110 -27,100 0.22% 682,731
2023-03-29 2023-03-27 2.100 352,210 +28,950 0.24% 739,641
2023-03-28 2023-03-24 2.100 323,260 +41,350 0.22% 678,846
2023-03-27 2023-03-23 2.400 281,910 +25,200 0.19% 676,584
2023-03-06 2023-03-02 1.800 256,710 +4,000 0.17% 462,078
2022-12-15 2022-12-13 1.800 252,710 +3,000 0.17% 454,878
2022-12-01 2022-11-29 1.800 249,710 -1,000 0.17% 449,478
2022-11-18 2022-11-16 1.900 250,710 -1,200 0.17% 476,349
2022-10-12 2022-10-10 1.500 251,910 -4,500 0.17% 377,865
2022-08-04 2022-08-02 1.900 256,410 -4,000 0.17% 487,179
2022-08-01 2022-07-28 2.100 260,410 +5,000 0.18% 546,861
2022-07-29 2022-07-27 2.100 255,410 +1,700 0.17% 536,361
2022-07-13 2022-07-11 2.200 253,710 -5,000 0.17% 558,162
2022-07-07 2022-07-05 2.500 258,710 +4,500 0.17% 646,775
2022-06-10 2022-06-08 2.600 254,210 +18,000 0.17% 660,946
2022-04-04 2022-03-31 2.700 236,210 -200 0.16% 637,767
2022-02-24 2022-02-22 3.200 236,410 -3,000 0.16% 756,512
2022-02-18 2022-02-16 3.300 239,410 -700 0.16% 790,053
2022-02-17 2022-02-15 3.200 240,110 -700 0.16% 768,352
2022-02-16 2022-02-14 3.100 240,810 +600 0.16% 746,511
2022-02-15 2022-02-11 3.100 240,210 +600 0.16% 744,651
2022-02-14 2022-02-10 3.100 239,610 -200 0.16% 742,791
2022-02-11 2022-02-09 3.100 239,810 -200 0.16% 743,411
2022-02-10 2022-02-08 3.100 240,010 +300 0.16% 744,031
2022-02-09 2022-02-07 3.100 239,710 +300 0.16% 743,101
2022-01-27 2022-01-25 3.100 239,410 -100 0.16% 742,171
2022-01-26 2022-01-24 3.100 239,510 -100 0.16% 742,481
2022-01-25 2022-01-21 3.200 239,610 -50 0.16% 766,752
2022-01-24 2022-01-20 3.100 239,660 -50 0.16% 742,946
2022-01-21 2022-01-19 3.100 239,710 +150 0.16% 743,101
2022-01-20 2022-01-18 3.200 239,560 +150 0.16% 766,592
2021-12-21 2021-12-17 3.200 239,410 -50 0.16% 766,112
2021-12-20 2021-12-16 3.100 239,460 -150 0.16% 742,326
2021-12-17 2021-12-15 3.200 239,610 +50 0.16% 766,752
2021-12-16 2021-12-14 3.100 239,560 -50 0.16% 742,636
2021-12-07 2021-12-03 3.200 239,610 -300 0.16% 766,752
2021-12-06 2021-12-02 3.100 239,910 +100 0.16% 743,721
2021-12-03 2021-12-01 3.100 239,810 +100 0.16% 743,411
2021-11-23 2021-11-19 3.400 239,710 +3,000 0.16% 815,014
2021-11-02 2021-10-29 3.600 236,710 -50 0.16% 852,156
2021-09-29 2021-09-27 3.800 236,760 -100 0.16% 899,688
2021-09-28 2021-09-24 3.800 236,860 -50 0.16% 900,068
2021-09-27 2021-09-23 4.000 236,910 -50 0.16% 947,640
2021-09-24 2021-09-21 4.100 236,960 +100 0.16% 971,536
2021-09-23 2021-09-20 4.200 236,860 -100 0.16% 994,812
2021-09-21 2021-09-17 4.200 236,960 +100 0.16% 995,232
2021-09-20 2021-09-16 4.300 236,860 -100 0.16% 1,018,498
2021-09-17 2021-09-15 4.600 236,960 +100 0.16% 1,090,016
2021-09-16 2021-09-14 4.800 236,860 +100 0.16% 1,136,928
2021-09-14 2021-09-10 4.600 236,760 -100 0.16% 1,089,096
2021-09-13 2021-09-09 4.900 236,860 -100 0.16% 1,160,614
2021-09-10 2021-09-08 4.600 236,960 +100 0.16% 1,090,016
2021-09-09 2021-09-07 4.800 236,860 -100 0.16% 1,136,928
2021-09-08 2021-09-06 4.800 236,960 +100 0.16% 1,137,408
2021-09-07 2021-09-03 5.000 236,860 -100 0.16% 1,184,300
2021-09-06 2021-09-02 4.700 236,960 +100 0.16% 1,113,712
2021-09-03 2021-09-01 4.500 236,860 +100 0.16% 1,065,870
2021-08-30 2021-08-26 4.600 236,760 -50 0.16% 1,089,096
2021-08-27 2021-08-25 4.500 236,810 +300 0.16% 1,065,645
2021-08-20 2021-08-18 4.900 236,510 +50 0.16% 1,158,899
2021-08-18 2021-08-16 4.600 236,460 -100 0.16% 1,087,716
2021-08-17 2021-08-13 4.600 236,560 -100 0.16% 1,088,176
2021-08-16 2021-08-12 4.600 236,660 +100 0.16% 1,088,636
2021-08-13 2021-08-11 4.700 236,560 -100 0.16% 1,111,832
2021-08-12 2021-08-10 4.700 236,660 +100 0.16% 1,112,302
2021-08-11 2021-08-09 4.900 236,560 -100 0.16% 1,159,144
2021-08-10 2021-08-06 4.900 236,660 +100 0.16% 1,159,634
2021-08-09 2021-08-05 5.000 236,560 +100 0.16% 1,182,800
2021-08-04 2021-08-02 4.900 236,460 -4,500 0.16% 1,158,654
2021-07-29 2021-07-27 5.100 240,960 -500 0.16% 1,228,896
2021-06-11 2021-06-09 6.100 241,460 +6,500 0.16% 1,472,906
2021-03-19 2021-03-17 8.400 234,960 +1,000 0.16% 1,973,664
2021-03-15 2021-03-11 8.300 233,960 -50 0.16% 1,941,868
2021-03-10 2021-03-08 8.600 234,010 +50 0.16% 2,012,486
2021-03-05 2021-03-03 8.800 233,960 +6,650 0.16% 2,058,848
2021-03-04 2021-03-02 8.800 227,310 -3,000 0.15% 2,000,328
2021-03-03 2021-03-01 8.800 230,310 -50 0.15% 2,026,728
2021-03-02 2021-02-26 8.400 230,360 +50 0.15% 1,935,024
2021-03-01 2021-02-25 8.900 230,310 -50 0.15% 2,049,759
2021-02-26 2021-02-24 8.300 230,360 +5,050 0.15% 1,911,988
2021-02-19 2021-02-17 8.200 225,310 -6,500 0.15% 1,847,542
2021-02-18 2021-02-16 8.500 231,810 +500 0.16% 1,970,385
2021-02-10 2021-02-08 7.800 231,310 +5,000 0.16% 1,804,218
2021-02-05 2021-02-03 9.400 226,310 -250 0.15% 2,127,314
2021-02-03 2021-02-01 8.700 226,560 -11,050 0.15% 1,971,072
2021-02-02 2021-01-29 9.800 237,610 +41,050 0.16% 2,328,578
2021-01-29 2021-01-27 5.500 196,560 +10,000 0.13% 1,081,080
2021-01-28 2021-01-26 5.300 186,560 +5,000 0.13% 988,768
2021-01-26 2021-01-22 6.500 181,560 +22,800 0.12% 1,180,140
2021-01-25 2021-01-21 7.000 158,760 +5,700 0.11% 1,111,320
2021-01-22 2021-01-20 7.100 153,060 +2,050 0.10% 1,086,726
2021-01-21 2021-01-19 6.700 151,010 +50 0.10% 1,011,767
2021-01-20 2021-01-18 6.700 150,960 +12,050 0.10% 1,011,432
2020-12-01 2020-11-27 5.200 138,910 -20,000 0.09% 722,332
2020-11-20 2020-11-18 4.200 158,910 -3,000 0.11% 667,422
2020-10-22 2020-10-20 3.800 161,910 -600 0.11% 615,258
2020-10-21 2020-10-19 3.600 162,510 -3,000 0.11% 585,036
2020-10-12 2020-10-08 2.900 165,510 -1,000 0.11% 479,979
2020-10-09 2020-10-07 2.800 166,510 -1,100 0.11% 466,228
2020-09-29 2020-09-25 3.000 167,610 -500 0.11% 502,830
2020-09-15 2020-09-11 3.100 168,110 -3,000 0.11% 521,141
2020-08-26 2020-08-24 3.200 171,110 +3,000 0.11% 547,552
2020-08-24 2020-08-20 3.400 168,110 +1,100 0.11% 571,574
2020-08-13 2020-08-11 3.300 167,010 -2,200 0.11% 551,133
2020-08-10 2020-08-06 3.600 169,210 +2,200 0.11% 609,156
2020-07-09 2020-07-07 2.800 167,010 -500 0.11% 467,628
2020-06-17 2020-06-15 2.900 167,510 -100 0.11% 485,779
2020-06-01 2020-05-28 3.000 167,610 +500 0.11% 502,830
2020-03-20 2020-03-18 3.600 167,110 -3,000 0.11% 601,596
2020-03-17 2020-03-13 4.300 170,110 -550 0.11% 731,473
2020-03-16 2020-03-12 4.400 170,660 -450 0.11% 750,904
2020-03-13 2020-03-11 4.600 171,110 +1,750 0.11% 787,106
2020-03-12 2020-03-10 5.100 169,360 +4,000 0.11% 863,736
2020-02-06 2020-02-04 5.100 165,360 -850 0.11% 843,336
2020-02-05 2020-02-03 5.000 166,210 +1,350 0.11% 831,050
2020-01-31 2020-01-29 4.400 164,860 -4,000 0.11% 725,384
2019-12-06 2019-12-04 4.700 168,860 -500 0.11% 793,642
2019-10-15 2019-10-11 6.200 169,360 +9,500 0.11% 1,050,032
2019-10-04 2019-10-02 7.200 159,860 -50 0.11% 1,150,992
2019-10-03 2019-09-30 7.000 159,910 +1,150 0.11% 1,119,370
2019-09-27 2019-09-25 7.300 158,760 +8,900 0.11% 1,158,948
2019-09-16 2019-09-12 7.800 149,860 +300 0.10% 1,168,908
2019-08-22 2019-08-20 8.200 149,560 -1,000 0.10% 1,226,392
2019-07-10 2019-07-08 11.100 150,560 -1,900 0.10% 1,671,216
2019-07-02 2019-06-27 11.000 152,460 +400 0.10% 1,677,060
2019-06-24 2019-06-20 11.600 152,060 -600 0.10% 1,763,896
2019-06-21 2019-06-19 11.800 152,660 -400 0.10% 1,801,388
2019-05-02 2019-04-29 11.800 153,060 -100 0.10% 1,806,108
2019-04-04 2019-04-02 11.500 153,160 -9,200 0.10% 1,761,340
2019-03-26 2019-03-22 11.800 162,360 +5,000 0.11% 1,915,848
2019-03-06 2019-03-04 12.200 157,360 -7,750 0.11% 1,919,792
2019-02-22 2019-02-20 11.900 165,110 -2,300 0.11% 1,964,809
2019-02-21 2019-02-19 12.200 167,410 -4,750 0.11% 2,042,402
2019-02-15 2019-02-13 12.300 172,160 +3,000 0.12% 2,117,568
2019-01-10 2019-01-08 11.900 169,160 -50 0.11% 2,013,004
2019-01-08 2019-01-04 11.800 169,210 +50 0.11% 1,996,678
2018-12-18 2018-12-14 13.800 169,160 -400 0.11% 2,334,408
2018-11-09 2018-11-07 11.300 169,560 +200 0.11% 1,916,028
2018-10-22 2018-10-18 12.200 169,360 -7,000 0.11% 2,066,192
2018-10-19 2018-10-16 12.300 176,360 -6,000 0.12% 2,169,228
2018-10-16 2018-10-12 13.000 182,360 +1,000 0.12% 2,370,680
2018-10-15 2018-10-11 12.500 181,360 -3,000 0.12% 2,267,000
2018-10-11 2018-10-09 13.000 184,360 -4,000 0.12% 2,396,680
2018-10-10 2018-10-08 12.900 188,360 -3,800 0.13% 2,429,844
2018-10-04 2018-10-02 13.800 192,160 -5,500 0.13% 2,651,808
2018-09-14 2018-09-12 14.600 197,660 -3,000 0.13% 2,885,836
2018-09-11 2018-09-07 14.900 200,660 -1,000 0.13% 2,989,834
2018-08-17 2018-08-15 17.000 201,660 +600 0.14% 3,428,220
2018-08-16 2018-08-14 17.000 201,060 +250 0.14% 3,418,020
2018-08-09 2018-08-07 16.800 200,810 -2,250 0.13% 3,373,608
2018-08-07 2018-08-03 16.000 203,060 +1,200 0.14% 3,248,960
2018-08-06 2018-08-02 16.800 201,860 +1,050 0.14% 3,391,248
2018-07-26 2018-07-24 17.400 200,810 +2,550 0.13% 3,494,094
2018-07-25 2018-07-23 17.700 198,260 +150 0.13% 3,509,202
2018-07-20 2018-07-18 18.300 198,110 -2,550 0.13% 3,625,413
2018-07-18 2018-07-16 18.100 200,660 +6,000 0.13% 3,631,946
2018-07-09 2018-07-05 18.000 194,660 -5,600 0.13% 3,503,880
2018-07-06 2018-07-04 18.100 200,260 -3,000 0.13% 3,624,706
2018-06-28 2018-06-26 18.600 203,260 -1,500 0.14% 3,780,636
2018-06-27 2018-06-25 18.800 204,760 -3,000 0.14% 3,849,488
2018-06-08 2018-06-06 18.700 207,760 +3,000 0.14% 3,885,112
2018-06-05 2018-06-01 19.300 204,760 -3,000 0.14% 3,951,868
2018-06-04 2018-05-31 18.900 207,760 -2,000 0.14% 3,926,664
2018-05-30 2018-05-28 18.600 209,760 -2,800 0.14% 3,901,536
2018-05-29 2018-05-25 18.200 212,560 -2,000 0.14% 3,868,592
2018-05-25 2018-05-23 18.500 214,560 +1,800 0.14% 3,969,360
2018-05-21 2018-05-17 18.900 212,760 -5,800 0.14% 4,021,164
2018-05-11 2018-05-09 18.700 218,560 -1,000 0.15% 4,087,072
2018-05-09 2018-05-07 18.300 219,560 -50 0.15% 4,017,948
2018-05-08 2018-05-04 18.700 219,610 -6,450 0.15% 4,106,707
2018-05-04 2018-05-02 19.300 226,060 -2,500 0.15% 4,362,958
2018-05-03 2018-04-30 19.000 228,560 +250 0.15% 4,342,640
2018-05-02 2018-04-27 19.800 228,310 -2,350 0.15% 4,520,538
2018-04-30 2018-04-26 20.000 230,660 -2,000 0.16% 4,613,200
2018-04-27 2018-04-25 19.500 232,660 +14,950 0.16% 4,536,870
2018-04-26 2018-04-24 18.400 217,710 -2,400 0.15% 4,005,864
2018-04-24 2018-04-20 17.900 220,110 -3,800 0.15% 3,939,969
2018-04-17 2018-04-13 16.700 223,910 -5,000 0.15% 3,739,297
2018-04-13 2018-04-11 16.900 228,910 +1,000 0.15% 3,868,579
2018-04-12 2018-04-10 17.200 227,910 -2,850 0.15% 3,920,052
2018-04-10 2018-04-06 18.000 230,760 +250 0.16% 4,153,680
2018-04-09 2018-04-04 18.000 230,510 -1,750 0.15% 4,149,180
2018-04-06 2018-04-03 17.600 232,260 -23,000 0.16% 4,087,776
2018-04-04 2018-03-29 17.000 255,260 +700 0.17% 4,339,420
2018-04-03 2018-03-28 17.400 254,560 +1,000 0.17% 4,429,344
2018-03-28 2018-03-26 17.600 253,560 -1,500 0.17% 4,462,656
2018-03-27 2018-03-23 17.500 255,060 -5,000 0.17% 4,463,550
2018-03-23 2018-03-21 17.200 260,060 +1,000 0.17% 4,473,032
2018-03-22 2018-03-20 18.000 259,060 -5,350 0.17% 4,663,080
2018-03-21 2018-03-19 17.100 264,410 -24,900 0.18% 4,521,411
2018-03-20 2018-03-16 17.300 289,310 -7,200 0.19% 5,005,063
2018-03-19 2018-03-15 18.600 296,510 -8,500 0.20% 5,515,086
2018-03-16 2018-03-14 18.300 305,010 +1,750 0.20% 5,581,683
2018-03-15 2018-03-13 17.200 303,260 +700 0.20% 5,216,072
2018-03-12 2018-03-08 14.700 302,560 +1,000 0.20% 4,447,632
2018-02-28 2018-02-26 14.900 301,560 -2,900 0.20% 4,493,244
2018-02-26 2018-02-22 15.100 304,460 -1,000 0.20% 4,597,346
2018-02-20 2018-02-13 14.300 305,460 +2,000 0.21% 4,368,078
2018-02-14 2018-02-12 14.000 303,460 +1,600 0.20% 4,248,440
2018-02-12 2018-02-08 14.700 301,860 -3,000 0.20% 4,437,342
2018-02-09 2018-02-07 14.400 304,860 -3,300 0.20% 4,389,984
2018-02-08 2018-02-06 14.500 308,160 +3,250 0.21% 4,468,320
2018-02-07 2018-02-05 15.800 304,910 +4,000 0.20% 4,817,578
2018-02-06 2018-02-02 16.100 300,910 -800 0.20% 4,844,651
2018-02-05 2018-02-01 16.400 301,710 +500 0.20% 4,948,044
2018-02-02 2018-01-31 17.300 301,210 -5,000 0.20% 5,210,933
2018-02-01 2018-01-30 17.800 306,210 +2,100 0.21% 5,450,538
2018-01-31 2018-01-29 18.100 304,110 +1,100 0.20% 5,504,391
2018-01-30 2018-01-26 17.700 303,010 -34,700 0.20% 5,363,277
2018-01-29 2018-01-25 15.500 337,710 -950 0.23% 5,234,505
2018-01-26 2018-01-24 16.000 338,660 +3,900 0.23% 5,418,560
2018-01-25 2018-01-23 13.200 334,760 -1,000 0.22% 4,418,832
2018-01-24 2018-01-22 13.600 335,760 -4,600 0.23% 4,566,336
2018-01-23 2018-01-19 13.900 340,360 +1,500 0.23% 4,731,004
2018-01-22 2018-01-18 14.900 338,860 -15,000 0.23% 5,049,014
2018-01-19 2018-01-17 14.500 353,860 +6,000 0.24% 5,130,970
2018-01-18 2018-01-16 13.300 347,860 +26,800 0.23% 4,626,538
2018-01-17 2018-01-15 12.100 321,060 -5,200 0.22% 3,884,826
2018-01-16 2018-01-12 12.000 326,260 -7,800 0.22% 3,915,120
2018-01-15 2018-01-11 11.900 334,060 +10,000 0.22% 3,975,314
2018-01-12 2018-01-10 11.900 324,060 -4,000 0.22% 3,856,314
2018-01-11 2018-01-09 11.900 328,060 -5,000 0.22% 3,903,914
2018-01-10 2018-01-08 11.900 333,060 -5,850 0.22% 3,963,414
2018-01-09 2018-01-05 11.900 338,910 +250 0.23% 4,033,029
2018-01-08 2018-01-04 12.000 338,660 +10,600 0.23% 4,063,920
2018-01-05 2018-01-03 12.100 328,060 -5,550 0.22% 3,969,526
2018-01-04 2018-01-02 11.900 333,610 +11,550 0.22% 3,969,959
2018-01-03 2017-12-29 11.800 322,060 -1,850 0.22% 3,800,308
2018-01-02 2017-12-28 11.900 323,910 +1,550 0.22% 3,854,529
2017-12-28 2017-12-22 11.800 322,360 -2,200 0.22% 3,803,848
2017-12-21 2017-12-19 11.500 324,560 -4,500 0.22% 3,732,440
2017-12-20 2017-12-18 11.600 329,060 -500 0.22% 3,817,096
2017-12-19 2017-12-15 11.700 329,560 +2,000 0.22% 3,855,852
2017-12-18 2017-12-14 11.900 327,560 +6,000 0.22% 3,897,964
2017-12-15 2017-12-13 11.800 321,560 +750 0.22% 3,794,408
2017-12-14 2017-12-12 11.800 320,810 +250 0.22% 3,785,558
2017-12-12 2017-12-08 11.800 320,560 -14,800 0.22% 3,782,608
2017-12-08 2017-12-06 12.000 335,360 -1,000 0.23% 4,024,320
2017-12-07 2017-12-05 12.200 336,360 -1,000 0.23% 4,103,592
2017-12-06 2017-12-04 12.600 337,360 +1,000 0.23% 4,250,736
2017-12-05 2017-12-01 12.400 336,360 +7,000 0.23% 4,170,864
2017-12-01 2017-11-29 12.400 329,360 -4,000 0.22% 4,084,064
2017-11-28 2017-11-24 13.000 333,360 +800 0.22% 4,333,680
2017-11-24 2017-11-22 12.700 332,560 -129,050 0.22% 4,223,512
2017-11-23 2017-11-21 13.200 461,610 -38,400 0.31% 6,093,252
2017-11-22 2017-11-20 13.600 500,010 +43,700 0.34% 6,800,136
2017-11-21 2017-11-17 13.200 456,310 -6,550 0.31% 6,023,292
2017-11-20 2017-11-16 13.000 462,860 -124,300 0.31% 6,017,180
2017-11-17 2017-11-15 13.600 587,160 -38,750 0.39% 7,985,376
2017-11-16 2017-11-14 14.300 625,910 +166,900 0.42% 8,950,513
2017-11-15 2017-11-13 14.500 459,010 +22,200 0.31% 6,655,645
2017-11-14 2017-11-10 13.200 436,810 -23,500 0.29% 5,765,892
2017-11-13 2017-11-09 14.000 460,310 +80,300 0.31% 6,444,340
2017-11-10 2017-11-08 14.000 380,010 -44,000 0.26% 5,320,140
2017-11-09 2017-11-07 15.300 424,010 +100,500 0.28% 6,487,353
2017-11-06 2017-11-02 11.900 323,510 -1,800 0.22% 3,849,769
2017-11-03 2017-11-01 11.900 325,310 -450 0.22% 3,871,189
2017-10-31 2017-10-27 11.800 325,760 +1,800 0.22% 3,843,968
2017-10-27 2017-10-25 12.100 323,960 -800 0.22% 3,919,916
2017-10-26 2017-10-24 11.800 324,760 +800 0.22% 3,832,168
2017-10-24 2017-10-20 11.900 323,960 -1,000 0.22% 3,855,124
2017-10-23 2017-10-19 12.000 324,960 -3,000 0.22% 3,899,520
2017-10-20 2017-10-18 12.100 327,960 +1,000 0.22% 3,968,316
2017-10-18 2017-10-16 12.100 326,960 -5,400 0.22% 3,956,216
2017-10-17 2017-10-13 12.200 332,360 -2,650 0.22% 4,054,792
2017-10-10 2017-10-06 12.000 335,010 +2,650 0.23% 4,020,120
2017-09-21 2017-09-19 13.400 332,360 -300 0.22% 4,453,624
2017-09-19 2017-09-15 13.100 332,660 -2,800 0.22% 4,357,846
2017-09-11 2017-09-07 13.500 335,460 -6,700 0.23% 4,528,710
2017-09-08 2017-09-06 12.800 342,160 -300 0.23% 4,379,648
2017-09-06 2017-09-04 12.400 342,460 +300 0.23% 4,246,504
2017-09-04 2017-08-31 12.400 342,160 -3,000 0.23% 4,242,784
2017-08-15 2017-08-11 11.800 345,160 +2,000 0.23% 4,072,888
2017-08-14 2017-08-10 11.900 343,160 +3,000 0.23% 4,083,604
2017-08-02 2017-07-31 12.400 340,160 +45,000 0.23% 4,217,984
2017-08-01 2017-07-28 12.500 295,160 +9,900 0.20% 3,689,500
2017-07-31 2017-07-27 12.100 285,260 +60,000 0.19% 3,451,646
2017-07-24 2017-07-20 12.500 225,260 -2,000 0.15% 2,815,750
2017-07-18 2017-07-14 12.800 227,260 -3,000 0.15% 2,908,928
2017-07-13 2017-07-11 12.300 230,260 -150 0.15% 2,832,198
2017-06-23 2017-06-21 14.200 230,410 -6,000 0.15% 3,271,822
2017-06-22 2017-06-20 15.000 236,410 +3,700 0.16% 3,546,150
2017-06-21 2017-06-19 13.900 232,710 +900 0.16% 3,234,669
2017-06-19 2017-06-15 13.200 231,810 +500 0.16% 3,059,892
2017-06-15 2017-06-13 13.200 231,310 -1,500 0.16% 3,053,292
2017-06-14 2017-06-12 13.400 232,810 -4,650 0.16% 3,119,654
2017-06-13 2017-06-09 13.400 237,460 +6,150 0.16% 3,181,964
2017-05-23 2017-05-19 11.500 231,310 -6,000 0.16% 2,660,065
2017-05-10 2017-05-08 12.000 237,310 -2,700 0.16% 2,847,720
2017-05-04 2017-04-28 11.800 240,010 +1,250 0.16% 2,832,118
2017-04-20 2017-04-18 11.700 238,760 -3,000 0.16% 2,793,492
2017-04-18 2017-04-12 11.700 241,760 +3,000 0.16% 2,828,592
2017-04-12 2017-04-10 12.200 238,760 -3,000 0.16% 2,912,872
2017-04-10 2017-04-06 12.800 241,760 -6,200 0.16% 3,094,528
2017-04-07 2017-04-05 12.400 247,960 +6,200 0.17% 3,074,704
2017-04-03 2017-03-30 13.000 241,760 +700 0.16% 3,142,880
2017-03-27 2017-03-23 13.300 241,060 -2,200 0.16% 3,206,098
2017-03-22 2017-03-20 13.700 243,260 +2,500 0.16% 3,332,662
2017-03-21 2017-03-17 13.500 240,760 -2,100 0.16% 3,250,260
2017-03-20 2017-03-16 13.600 242,860 -1,000 0.16% 3,302,896
2017-03-15 2017-03-13 13.500 243,860 -2,050 0.16% 3,292,110
2017-03-14 2017-03-10 13.100 245,910 +2,000 0.17% 3,221,421
2017-03-06 2017-03-02 15.100 243,910 +2,300 0.16% 3,683,041
2017-03-03 2017-03-01 14.400 241,610 -2,350 0.16% 3,479,184
2017-03-02 2017-02-28 14.500 243,960 -2,650 0.16% 3,537,420
2017-03-01 2017-02-27 14.500 246,610 +18,050 0.17% 3,575,845
2017-02-20 2017-02-16 13.300 228,560 -13,000 0.15% 3,039,848
2017-02-17 2017-02-15 13.200 241,560 +10,000 0.16% 3,188,592
2017-02-15 2017-02-13 12.800 231,560 +2,000 0.16% 2,963,968
2017-01-12 2017-01-10 13.100 229,560 -10,000 0.15% 3,007,236
2017-01-09 2017-01-05 13.300 239,560 -5,000 0.16% 3,186,148
2017-01-06 2017-01-04 13.300 244,560 -2,000 0.16% 3,252,648
2017-01-04 2016-12-30 14.000 246,560 -2,200 0.17% 3,451,840
2017-01-03 2016-12-29 13.800 248,760 -50 0.17% 3,432,888
2016-12-28 2016-12-22 13.600 248,810 +950 0.17% 3,383,816
2016-12-20 2016-12-16 14.000 247,860 +1,200 0.17% 3,470,040
2016-12-19 2016-12-15 14.000 246,660 +50 0.17% 3,453,240
2016-12-16 2016-12-14 13.700 246,610 -18,500 0.17% 3,378,557
2016-12-07 2016-12-05 14.500 265,110 +50 0.18% 3,844,095
2016-12-06 2016-12-02 14.300 265,060 +50 0.18% 3,790,358
2016-12-01 2016-11-29 14.700 265,010 -1,000 0.18% 3,895,647
2016-11-29 2016-11-25 15.000 266,010 +1,950 0.18% 3,990,150
2016-11-02 2016-10-31 15.300 264,060 +1,750 0.18% 4,040,118
2016-11-01 2016-10-28 15.400 262,310 +200 0.18% 4,039,574
2016-10-18 2016-10-14 16.600 262,110 -50 0.18% 4,351,026
2016-10-17 2016-10-13 16.300 262,160 -50 0.18% 4,273,208
2016-10-13 2016-10-11 15.700 262,210 -50 0.18% 4,116,697
2016-10-12 2016-10-07 15.300 262,260 +50 0.18% 4,012,578
2016-10-03 2016-09-29 16.000 262,210 +2,000 0.18% 4,195,360
2016-09-30 2016-09-28 15.700 260,210 -100 0.17% 4,085,297
2016-09-29 2016-09-27 15.500 260,310 -600 0.17% 4,034,805
2016-09-28 2016-09-26 14.900 260,910 +850 0.18% 3,887,559
2016-09-26 2016-09-22 14.000 260,060 -2,000 0.17% 3,640,840
2016-09-22 2016-09-20 13.900 262,060 +2,000 0.18% 3,642,634
2016-08-29 2016-08-25 14.000 260,060 -3,100 0.17% 3,640,840
2016-08-26 2016-08-24 14.600 263,160 -1,000 0.18% 3,842,136
2016-08-25 2016-08-23 14.600 264,160 -1,000 0.18% 3,856,736
2016-08-17 2016-08-15 15.700 265,160 +5,100 0.18% 4,163,012
2016-07-21 2016-07-19 15.100 260,060 -2,500 0.17% 3,926,906
2016-07-11 2016-07-07 13.500 262,560 +2,500 0.18% 3,544,560
2016-06-10 2016-06-07 16.800 260,060 -600 0.17% 4,369,008
2016-06-03 2016-06-01 17.300 260,660 +600 0.18% 4,509,418
2016-06-01 2016-05-30 16.900 260,060 -5,000 0.17% 4,395,014
2016-05-31 2016-05-27 17.100 265,060 -850 0.18% 4,532,526
2016-05-18 2016-05-16 17.000 265,910 +4,000 0.18% 4,520,470
2016-05-17 2016-05-13 16.200 261,910 -1,250 0.18% 4,242,942
2016-05-16 2016-05-12 15.600 263,160 -10,350 0.18% 4,105,296
2016-05-10 2016-05-06 17.100 273,510 -2,000 0.18% 4,677,021
2016-05-09 2016-05-05 17.000 275,510 +1,200 0.19% 4,683,670
2016-04-26 2016-04-22 16.700 274,310 -6,000 0.18% 4,580,977
2016-04-25 2016-04-21 16.400 280,310 -8,350 0.19% 4,597,084
2016-04-22 2016-04-20 16.300 288,660 -2,950 0.19% 4,705,158
2016-04-21 2016-04-19 16.600 291,610 -2,700 0.20% 4,840,726
2016-04-20 2016-04-18 15.600 294,310 -4,750 0.20% 4,591,236
2016-04-19 2016-04-15 16.900 299,060 -2,150 0.20% 5,054,114
2016-04-18 2016-04-14 16.100 301,210 +5,200 0.20% 4,849,481
2016-04-14 2016-04-12 15.500 296,010 -500 0.20% 4,588,155
2016-04-12 2016-04-08 15.400 296,510 +4,150 0.20% 4,566,254
2016-04-07 2016-04-05 15.500 292,360 -1,000 0.20% 4,531,580
2016-04-05 2016-03-31 15.900 293,360 +1,000 0.20% 4,664,424
2016-03-31 2016-03-29 15.700 292,360 -1,750 0.20% 4,590,052
2016-03-30 2016-03-24 15.900 294,110 -350 0.20% 4,676,349
2016-03-29 2016-03-23 15.900 294,460 +1,750 0.20% 4,681,914
2016-03-24 2016-03-22 15.900 292,710 -1,900 0.20% 4,654,089
2016-03-23 2016-03-21 16.000 294,610 +1,300 0.20% 4,713,760
2016-03-16 2016-03-14 16.800 293,310 -2,000 0.20% 4,927,608
2016-03-14 2016-03-10 15.900 295,310 +1,000 0.20% 4,695,429
2016-03-10 2016-03-08 16.500 294,310 +1,200 0.20% 4,856,115
2016-03-09 2016-03-07 17.100 293,110 +2,800 0.20% 5,012,181
2016-03-08 2016-03-04 17.500 290,310 -4,000 0.20% 5,080,425
2016-03-07 2016-03-03 17.800 294,310 +800 0.20% 5,238,718
2016-03-04 2016-03-02 17.600 293,510 -2,500 0.20% 5,165,776
2016-02-23 2016-02-19 17.700 296,010 +1,000 0.20% 5,239,377
2016-02-22 2016-02-18 17.800 295,010 +1,000 0.20% 5,251,178
2016-02-18 2016-02-16 17.800 294,010 -2,000 0.20% 5,233,378
2016-02-17 2016-02-15 17.600 296,010 -150 0.20% 5,209,776
2016-02-12 2016-02-05 18.700 296,160 +150 0.20% 5,538,192
2016-02-11 2016-02-04 19.100 296,010 -4,000 0.20% 5,653,791
2016-02-01 2016-01-28 18.400 300,010 -4,000 0.20% 5,520,184
2016-01-29 2016-01-27 18.800 304,010 +10,000 0.20% 5,715,388
2016-01-26 2016-01-22 17.900 294,010 +1,200 0.20% 5,262,779
2016-01-25 2016-01-21 17.600 292,810 +2,850 0.20% 5,153,456
2016-01-22 2016-01-20 17.500 289,960 -4,850 0.19% 5,074,300
2016-01-21 2016-01-19 19.000 294,810 +700 0.20% 5,601,390
2016-01-20 2016-01-18 17.300 294,110 +1,400 0.20% 5,088,103
2016-01-19 2016-01-15 17.300 292,710 -5,300 0.20% 5,063,883
2016-01-18 2016-01-14 18.900 298,010 +30,400 0.20% 5,632,389
2016-01-13 2016-01-11 23.100 267,610 -8,000 0.18% 6,181,791
2016-01-12 2016-01-08 24.300 275,610 -9,000 0.19% 6,697,323
2016-01-11 2016-01-07 22.200 284,610 -55,000 0.19% 6,318,342
2016-01-08 2016-01-06 24.600 339,610 +3,800 0.23% 8,354,406
2016-01-07 2016-01-05 24.900 335,810 +4,250 0.23% 8,361,669
2016-01-06 2016-01-04 23.000 331,560 -22,800 0.22% 7,625,880
2016-01-05 2015-12-31 24.100 354,360 +38,750 0.24% 8,540,076
2016-01-04 2015-12-29 19.600 315,610 +500 0.21% 6,185,956
2015-12-30 2015-12-28 19.900 315,110 +10,550 0.21% 6,270,689
2015-12-21 2015-12-17 16.900 304,560 -300 0.20% 5,147,064
2015-12-17 2015-12-15 16.700 304,860 +800 0.20% 5,091,162
2015-12-16 2015-12-14 16.900 304,060 +5,000 0.20% 5,138,614
2015-12-15 2015-12-11 16.300 299,060 -7,000 0.20% 4,874,678
2015-12-14 2015-12-10 16.900 306,060 -9,000 0.21% 5,172,414
2015-12-11 2015-12-09 17.500 315,060 +6,650 0.21% 5,513,550
2015-12-10 2015-12-08 18.000 308,410 +1,350 0.21% 5,551,380
2015-12-04 2015-12-02 19.100 307,060 -1,500 0.21% 5,864,846
2015-11-27 2015-11-25 18.800 308,560 +400 0.21% 5,800,928
2015-11-26 2015-11-24 18.600 308,160 -8,500 0.21% 5,731,776
2015-11-25 2015-11-23 19.100 316,660 +1,500 0.21% 6,048,206
2015-11-24 2015-11-20 19.300 315,160 +2,000 0.21% 6,082,588
2015-11-23 2015-11-19 18.900 313,160 -7,500 0.21% 5,918,724
2015-11-19 2015-11-17 19.200 320,660 +4,500 0.22% 6,156,672
2015-11-18 2015-11-16 19.400 316,160 -500 0.21% 6,133,504
2015-11-17 2015-11-13 19.800 316,660 +8,500 0.21% 6,269,868
2015-11-16 2015-11-12 20.000 308,160 -1,150 0.21% 6,163,200
2015-11-13 2015-11-11 20.300 309,310 +1,150 0.21% 6,278,993
2015-11-12 2015-11-10 20.300 308,160 -2,000 0.21% 6,255,648
2015-11-11 2015-11-09 19.000 310,160 -1,000 0.21% 5,893,040
2015-11-10 2015-11-06 19.300 311,160 -1,000 0.21% 6,005,388
2015-11-06 2015-11-04 19.000 312,160 +3,000 0.21% 5,931,040
2015-11-04 2015-11-02 18.900 309,160 -5,000 0.21% 5,843,124
2015-10-29 2015-10-27 20.700 314,160 +5,000 0.21% 6,503,112
2015-10-28 2015-10-26 20.500 309,160 -2,000 0.21% 6,337,780
2015-10-27 2015-10-23 20.600 311,160 -12,000 0.21% 6,409,896
2015-10-26 2015-10-22 20.300 323,160 -1,000 0.22% 6,560,148
2015-10-23 2015-10-20 20.700 324,160 -3,000 0.22% 6,710,112
2015-10-20 2015-10-16 21.200 327,160 +2,000 0.22% 6,935,792
2015-10-19 2015-10-15 21.800 325,160 -4,300 0.22% 7,088,488
2015-10-16 2015-10-14 20.900 329,460 -59,500 0.22% 6,885,714
2015-10-15 2015-10-13 21.800 388,960 -2,500 0.26% 8,479,328
2015-10-14 2015-10-12 21.700 391,460 +10,150 0.26% 8,494,682
2015-10-13 2015-10-09 19.200 381,310 -2,000 0.26% 7,321,152
2015-10-12 2015-10-08 18.800 383,310 -10,000 0.26% 7,206,228
2015-10-09 2015-10-07 18.900 393,310 -5,000 0.26% 7,433,559
2015-10-08 2015-10-06 18.000 398,310 +7,000 0.27% 7,169,580
2015-10-07 2015-10-05 17.700 391,310 -3,000 0.26% 6,926,187
2015-10-02 2015-09-29 17.800 394,310 +5,000 0.27% 7,018,718
2015-09-30 2015-09-25 18.700 389,310 -500 0.26% 7,280,097
2015-09-25 2015-09-23 18.900 389,810 -3,200 0.26% 7,367,409
2015-09-24 2015-09-22 19.400 393,010 -4,050 0.26% 7,624,394
2015-09-23 2015-09-21 20.200 397,060 -13,200 0.27% 8,020,612
2015-09-22 2015-09-18 17.000 410,260 -4,000 0.28% 6,974,420
2015-09-18 2015-09-16 15.800 414,260 -8,500 0.28% 6,545,308
2015-09-17 2015-09-15 15.500 422,760 -29,900 0.28% 6,552,780
2015-09-16 2015-09-14 15.500 452,660 -9,750 0.30% 7,016,230
2015-09-15 2015-09-11 15.800 462,410 +36,650 0.31% 7,306,078
2015-09-11 2015-09-09 13.900 425,760 -8,400 0.29% 5,918,064
2015-09-10 2015-09-08 13.700 434,160 +2,900 0.29% 5,947,992
2015-09-09 2015-09-07 13.000 431,260 -31,800 0.29% 5,606,380
2015-09-08 2015-09-04 13.000 463,060 -10,000 0.31% 6,019,780
2015-09-04 2015-09-01 12.900 473,060 +1,800 0.32% 6,102,474
2015-09-02 2015-08-31 12.700 471,260 +4,000 0.32% 5,985,002
2015-09-01 2015-08-28 13.200 467,260 -3,900 0.31% 6,167,832
2015-08-31 2015-08-27 13.000 471,160 +6,550 0.32% 6,125,080
2015-08-28 2015-08-26 12.900 464,610 +31,550 0.31% 5,993,469
2015-08-13 2015-08-11 19.600 433,060 -1,000 0.29% 8,487,976
2015-08-12 2015-08-10 19.900 434,060 -2,500 0.29% 8,637,794
2015-08-11 2015-08-07 19.800 436,560 -3,300 0.29% 8,643,888
2015-08-10 2015-08-06 19.800 439,860 +8,550 0.30% 8,709,228
2015-08-05 2015-08-03 20.500 431,310 -19,000 0.29% 8,841,855
2015-08-04 2015-07-31 20.200 450,310 +1,000 0.30% 9,096,262
2015-08-03 2015-07-30 20.300 449,310 +2,000 0.30% 9,120,993
2015-07-30 2015-07-28 20.400 447,310 +800 0.30% 9,125,124
2015-07-29 2015-07-27 20.400 446,510 -5,850 0.30% 9,108,804
2015-07-28 2015-07-24 22.300 452,360 -3,850 0.30% 10,087,628
2015-07-27 2015-07-23 22.200 456,210 -300 0.31% 10,127,862
2015-07-24 2015-07-22 22.100 456,510 -10,050 0.31% 10,088,871
2015-07-23 2015-07-21 21.300 466,560 +1,000 0.31% 9,937,728
2015-07-22 2015-07-20 21.500 465,560 -250 0.31% 10,009,540
2015-07-21 2015-07-17 21.100 465,810 -7,750 0.31% 9,828,591
2015-07-20 2015-07-16 20.500 473,560 +9,100 0.32% 9,707,980
2015-07-17 2015-07-15 21.600 464,460 +11,800 0.31% 10,032,336
2015-07-16 2015-07-14 21.800 452,660 +4,500 0.30% 9,867,988
2015-07-15 2015-07-13 22.500 448,160 +9,050 0.30% 10,083,600
2015-07-14 2015-07-10 21.800 439,110 -17,100 0.30% 9,572,598
2015-07-13 2015-07-09 19.800 456,210 -600 0.31% 9,032,958
2015-07-10 2015-07-08 15.500 456,810 -89,450 0.31% 7,080,555
2015-07-09 2015-07-07 18.000 546,260 -19,600 0.37% 9,832,680
2015-07-08 2015-07-06 20.000 565,860 -32,200 0.38% 11,317,200
2015-07-07 2015-07-03 22.000 598,060 -34,050 0.40% 13,157,320
2015-07-06 2015-07-02 23.000 632,110 -17,000 0.42% 14,538,530
2015-07-03 2015-06-30 24.000 649,110 -6,900 0.44% 15,578,640
2015-07-02 2015-06-29 23.500 656,010 -11,100 0.44% 15,416,235
2015-06-30 2015-06-26 24.900 667,110 -2,800 0.45% 16,611,039
2015-06-29 2015-06-25 26.000 669,910 +2,000 0.45% 17,417,660
2015-06-26 2015-06-24 26.500 667,910 +4,400 0.45% 17,699,615
2015-06-25 2015-06-23 26.000 663,510 -6,600 0.45% 17,251,260
2015-06-24 2015-06-22 27.500 670,110 -9,000 0.45% 18,428,025
2015-06-23 2015-06-19 27.500 679,110 -47,700 0.46% 18,675,525
2015-06-22 2015-06-18 26.000 726,810 +1,450 0.49% 18,897,060
2015-06-19 2015-06-17 27.500 725,360 -4,250 0.49% 19,947,400
2015-06-18 2015-06-16 22.500 729,610 +14,000 0.49% 16,416,225
2015-06-17 2015-06-15 23.600 715,610 +4,500 0.48% 16,888,396
2015-06-16 2015-06-12 25.000 711,110 +18,400 0.48% 17,777,750
2015-06-15 2015-06-11 23.900 692,710 -3,800 0.47% 16,555,769
2015-06-12 2015-06-10 24.900 696,510 +31,000 0.47% 17,343,099
2015-06-11 2015-06-09 27.500 665,510 +1,750 0.45% 18,301,525
2015-06-10 2015-06-08 29.500 663,760 +9,750 0.45% 19,580,920
2015-06-09 2015-06-05 29.000 654,010 -7,800 0.44% 18,966,290
2015-06-08 2015-06-04 29.500 661,810 +15,750 0.44% 19,523,395
2015-06-05 2015-06-03 30.000 646,060 +5,450 0.43% 19,381,800
2015-06-04 2015-06-02 32.000 640,610 +9,450 0.43% 20,499,520
2015-06-03 2015-06-01 32.500 631,160 +16,700 0.42% 20,512,700
2015-06-02 2015-05-29 34.000 614,460 +2,350 0.41% 20,891,640
2015-06-01 2015-05-28 33.000 612,110 +8,000 0.41% 20,199,630
2015-05-29 2015-05-27 34.500 604,110 +16,650 0.41% 20,841,795
2015-05-28 2015-05-26 35.000 587,460 +28,250 0.39% 20,561,100
2015-05-27 2015-05-22 33.000 559,210 -131,800 0.38% 18,453,930
2015-05-26 2015-05-21 31.500 691,010 +48,200 0.46% 21,766,815
2015-05-22 2015-05-20 30.500 642,810 +69,400 0.43% 19,605,705
2015-05-21 2015-05-19 29.500 573,410 -4,550 0.39% 16,915,595
2015-05-20 2015-05-18 30.000 577,960 -8,300 0.39% 17,338,800
2015-05-19 2015-05-15 30.000 586,260 -3,000 0.39% 17,587,800
2015-05-18 2015-05-14 29.500 589,260 +7,500 0.40% 17,383,170
2015-05-15 2015-05-13 30.000 581,760 +15,000 0.39% 17,452,800
2015-05-14 2015-05-12 30.500 566,760 -500 0.38% 17,286,180
2015-05-13 2015-05-11 30.000 567,260 +19,550 0.38% 17,017,800
2015-05-12 2015-05-08 30.000 547,710 -122,750 0.37% 16,431,300
2015-05-11 2015-05-07 30.000 670,460 -16,650 0.45% 20,113,800
2015-05-08 2015-05-06 33.000 687,110 +100 0.46% 22,674,630
2015-05-07 2015-05-05 34.000 687,010 +2,500 0.46% 23,358,340
2015-05-06 2015-05-04 34.500 684,510 +36,800 0.46% 23,615,595
2015-05-05 2015-04-30 34.000 647,710 -21,850 0.44% 22,022,140
2015-05-04 2015-04-29 34.000 669,560 -16,800 0.45% 22,765,040
2015-04-30 2015-04-28 34.000 686,360 +2,850 0.46% 23,336,240
2015-04-29 2015-04-27 34.500 683,510 +24,300 0.46% 23,581,095
2015-04-28 2015-04-24 35.000 659,210 -5,000 0.44% 23,072,350
2015-04-27 2015-04-23 34.500 664,210 -2,900 0.45% 22,915,245
2015-04-24 2015-04-22 34.500 667,110 +6,300 0.45% 23,015,295
2015-04-23 2015-04-21 35.000 660,810 +203,150 0.44% 23,128,350
2015-04-22 2015-04-20 31.000 457,660 +35,150 0.31% 14,187,460
2015-04-21 2015-04-17 33.000 422,510 -100 0.28% 13,942,830
2015-04-20 2015-04-16 34.000 422,610 +1,000 0.28% 14,368,740
2015-04-17 2015-04-15 31.000 421,610 +9,500 0.28% 13,069,910
2015-04-16 2015-04-14 31.000 412,110 +25,000 0.28% 12,775,410
2015-04-15 2015-04-13 31.500 387,110 -122,600 0.26% 12,193,965
2015-04-14 2015-04-10 30.000 509,710 +34,600 0.34% 15,291,300
2015-04-13 2015-04-09 30.500 475,110 +13,900 0.32% 14,490,855
2015-04-10 2015-04-08 30.500 461,210 -15,300 0.31% 14,066,905
2015-04-09 2015-04-02 31.000 476,510 +180,600 0.32% 14,771,810
2015-04-08 2015-04-01 30.500 295,910 -28,250 0.20% 9,025,255
2015-04-02 2015-03-31 24.600 324,160 -1,500 0.22% 7,974,336
2015-04-01 2015-03-30 24.200 325,660 +1,800 0.22% 7,880,972
2015-03-31 2015-03-27 24.500 323,860 +6,000 0.22% 7,934,570
2015-03-30 2015-03-26 24.000 317,860 +4,500 0.21% 7,628,640
2015-03-27 2015-03-25 24.100 313,360 -2,000 0.21% 7,551,976
2015-03-26 2015-03-24 23.400 315,360 +2,000 0.21% 7,379,424
2015-03-25 2015-03-23 22.800 313,360 -5,000 0.21% 7,144,608
2015-03-24 2015-03-20 25.000 318,360 -26,950 0.21% 7,959,000
2015-03-23 2015-03-19 26.000 345,310 +25,350 0.23% 8,978,060
2015-03-20 2015-03-18 25.000 319,960 +4,550 0.22% 7,999,000
2015-03-19 2015-03-17 26.000 315,410 +2,550 0.21% 8,200,660
2015-03-18 2015-03-16 27.500 312,860 -55,050 0.21% 8,603,650
2015-03-17 2015-03-13 25.000 367,910 +16,050 0.25% 9,197,750
2015-03-16 2015-03-12 23.800 351,860 +65,000 0.24% 8,374,268
2015-03-13 2015-03-11 21.500 286,860 +3,400 0.19% 6,167,490
2015-03-12 2015-03-10 21.900 283,460 -3,500 0.19% 6,207,774
2015-03-11 2015-03-09 22.200 286,960 -29,550 0.19% 6,370,512
2015-03-10 2015-03-06 21.400 316,510 -23,700 0.21% 6,773,314
2015-03-09 2015-03-05 21.100 340,210 +1,600 0.23% 7,178,431
2015-03-06 2015-03-04 20.900 338,610 +6,300 0.23% 7,076,949
2015-03-05 2015-03-03 20.700 332,310 +6,700 0.22% 6,878,817
2015-03-04 2015-03-02 20.500 325,610 +7,950 0.22% 6,675,005
2015-03-03 2015-02-27 21.100 317,660 -2,400 0.21% 6,702,626
2015-03-02 2015-02-26 21.100 320,060 -3,400 0.22% 6,753,266
2015-02-27 2015-02-25 20.400 323,460 +38,300 0.22% 6,598,584
2015-02-26 2015-02-24 21.000 285,160 -200 0.19% 5,988,360
2015-02-25 2015-02-23 21.500 285,360 +1,500 0.19% 6,135,240
2015-02-24 2015-02-18 21.700 283,860 +3,850 0.19% 6,159,762
2015-02-23 2015-02-16 21.800 280,010 -12,550 0.19% 6,104,218
2015-02-17 2015-02-13 21.500 292,560 +19,350 0.20% 6,290,040
2015-01-23 2015-01-21 18.300 273,210 +27,850 0.18% 4,999,743
2015-01-22 2015-01-20 13.700 245,360 -3,000 0.16% 3,361,432
2015-01-20 2015-01-16 13.000 248,360 -1,000 0.17% 3,228,680
2015-01-14 2015-01-12 13.100 249,360 -7,000 0.17% 3,266,616
2015-01-13 2015-01-09 14.400 256,360 +10,000 0.17% 3,691,584
2015-01-09 2015-01-07 13.700 246,360 -2,150 0.17% 3,375,132
2015-01-07 2015-01-05 12.400 248,510 -500 0.17% 3,081,524
2014-11-26 2014-11-24 11.500 249,010 -600 0.17% 2,863,615
2014-11-10 2014-11-06 10.300 249,610 +15,000 0.17% 2,570,983
2014-11-03 2014-10-30 10.500 234,610 +7,600 0.16% 2,463,405
2014-10-23 2014-10-21 11.000 227,010 +2,000 0.15% 2,497,110
2014-09-30 2014-09-26 10.900 225,010 -4,000 0.15% 2,452,609
2014-09-16 2014-09-12 11.900 229,010 -1,000 0.15% 2,725,219
2014-09-12 2014-09-10 11.600 230,010 +2,000 0.15% 2,668,116
2014-09-01 2014-08-28 11.900 228,010 -2,500 0.15% 2,713,319
2014-08-28 2014-08-26 12.200 230,510 -1,800 0.15% 2,812,222
2014-08-19 2014-08-15 12.000 232,310 +5,450 0.16% 2,787,720
2014-08-07 2014-08-05 12.500 226,860 +5,000 0.15% 2,835,750
2014-08-06 2014-08-04 12.600 221,860 +5,500 0.15% 2,795,436
2014-08-05 2014-08-01 12.400 216,360 -40,000 0.15% 2,682,864
2014-08-04 2014-07-31 12.200 256,360 -2,200 0.17% 3,127,592
2014-08-01 2014-07-30 11.900 258,560 -5,800 0.17% 3,076,864
2014-07-31 2014-07-29 12.000 264,360 +7,000 0.18% 3,172,320
2014-07-30 2014-07-28 11.500 257,360 +10,800 0.17% 2,959,640
2014-07-28 2014-07-24 11.600 246,560 +35,000 0.17% 2,860,096
2014-07-18 2014-07-16 11.500 211,560 +23,000 0.14% 2,432,940
2014-07-02 2014-06-27 11.400 188,560 +1,000 0.13% 2,149,584
2014-06-30 2014-06-26 11.500 187,560 -11,750 0.13% 2,156,940
2014-06-27 2014-06-25 11.300 199,310 -7,550 0.13% 2,252,203
2014-05-29 2014-05-27 12.100 206,860 +29,350 0.14% 2,503,006
2014-05-20 2014-05-16 12.300 177,510 +9,400 0.12% 2,183,373
2014-05-05 2014-04-30 12.200 168,110 -1,000 0.11% 2,050,942
2014-04-29 2014-04-25 12.500 169,110 +2,000 0.11% 2,113,875
2014-04-17 2014-04-15 13.100 167,110 +20,000 0.11% 2,189,141
2014-04-02 2014-03-31 11.800 147,110 -600 0.10% 1,735,898
2014-03-27 2014-03-25 12.400 147,710 +600 0.10% 1,831,604
2014-03-24 2014-03-20 11.600 147,110 -550 0.10% 1,706,476
2014-03-14 2014-03-12 12.300 147,660 -800 0.10% 1,816,218
2014-03-12 2014-03-10 12.200 148,460 +1,000 0.10% 1,811,212
2014-02-14 2014-02-12 13.100 147,460 +10,000 0.10% 1,931,726
2014-02-11 2014-02-07 13.000 137,460 +1,500 0.09% 1,786,980
2014-02-07 2014-02-05 13.000 135,960 +4,700 0.09% 1,767,480
2014-02-05 2014-01-30 13.100 131,260 -400 0.09% 1,719,506
2014-02-04 2014-01-28 13.400 131,660 -1,200 0.09% 1,764,244
2014-01-29 2014-01-27 13.000 132,860 -1,800 0.09% 1,727,180
2014-01-28 2014-01-24 13.300 134,660 +1,000 0.09% 1,790,978
2014-01-23 2014-01-21 13.700 133,660 +400 0.09% 1,831,142
2014-01-09 2014-01-07 13.800 133,260 -50 0.09% 1,838,988
2013-12-09 2013-12-05 15.000 133,310 -100 0.09% 1,999,650
2013-12-05 2013-12-03 14.800 133,410 -1,100 0.09% 1,974,468
2013-11-21 2013-11-19 15.300 134,510 +1,500 0.09% 2,058,003
2013-10-30 2013-10-28 15.500 133,010 -300 0.09% 2,061,655
2013-10-03 2013-09-30 15.400 133,310 +1,000 0.09% 2,052,974
2013-09-12 2013-09-10 15.700 132,310 -4,400 0.09% 2,077,267
2013-09-11 2013-09-09 16.000 136,710 -1,500 0.09% 2,187,360
2013-09-10 2013-09-06 15.500 138,210 +5,500 0.09% 2,142,255
2013-08-22 2013-08-20 14.300 132,710 -18,600 0.09% 1,897,753
2013-08-21 2013-08-19 14.800 151,310 +6,000 0.10% 2,239,388
2013-08-19 2013-08-15 15.200 145,310 +10,700 0.10% 2,208,712
2013-08-12 2013-08-08 14.200 134,610 -1,200 0.09% 1,911,462
2013-08-06 2013-08-02 14.600 135,810 +1,200 0.09% 1,982,826
2013-07-23 2013-07-19 14.000 134,610 -100 0.09% 1,884,540
2013-07-17 2013-07-15 14.300 134,710 +1,900 0.09% 1,926,353
2013-05-24 2013-05-22 16.000 132,810 -1,000 0.11% 2,124,960
2013-05-22 2013-05-20 16.700 133,810 -2,900 0.11% 2,234,627
2013-05-21 2013-05-16 16.700 136,710 +3,900 0.11% 2,283,057
2013-05-10 2013-05-08 15.400 132,810 -1,950 0.11% 2,045,274
2013-05-03 2013-04-30 15.000 134,760 +1,950 0.11% 2,021,400
2013-04-10 2013-04-08 13.000 132,810 +400 0.11% 1,726,530
2013-03-13 2013-03-11 16.000 132,410 +400 0.11% 2,118,560
2013-03-11 2013-03-07 16.200 132,010 +5,000 0.11% 2,138,562
2013-03-04 2013-02-28 17.700 127,010 -200 0.10% 2,248,077
2013-02-18 2013-02-14 18.200 127,210 +400 0.10% 2,315,222
2013-02-15 2013-02-08 18.500 126,810 +1,950 0.10% 2,345,985
2013-02-14 2013-02-07 18.900 124,860 +650 0.10% 2,359,854
2013-02-04 2013-01-31 18.800 124,210 -5,350 0.10% 2,335,148
2013-01-25 2013-01-23 19.900 129,560 -1,800 0.10% 2,578,244
2013-01-24 2013-01-22 20.000 131,360 +1,000 0.11% 2,627,200
2013-01-23 2013-01-21 19.900 130,360 -2,150 0.10% 2,594,164
2013-01-22 2013-01-18 19.700 132,510 +2,150 0.11% 2,610,447
2013-01-21 2013-01-17 20.000 130,360 +1,000 0.10% 2,607,200
2013-01-16 2013-01-14 20.000 129,360 +4,350 0.10% 2,587,200
2013-01-14 2013-01-10 20.600 125,010 -3,000 0.10% 2,575,206
2013-01-11 2013-01-09 21.100 128,010 +1,400 0.10% 2,701,011
2013-01-10 2013-01-08 21.600 126,610 +2,000 0.10% 2,734,776
2013-01-09 2013-01-07 21.800 124,610 +4,000 0.10% 2,716,498
2013-01-08 2013-01-04 20.700 120,610 -1,000 0.10% 2,496,627
2013-01-07 2013-01-03 20.800 121,610 +1,000 0.10% 2,529,488
2013-01-03 2012-12-31 18.900 120,610 -4,200 0.10% 2,279,529
2013-01-02 2012-12-27 18.700 124,810 -700 0.10% 2,333,947
2012-12-28 2012-12-24 18.400 125,510 +1,500 0.10% 2,309,384
2012-12-21 2012-12-19 19.000 124,010 -1,000 0.10% 2,356,190
2012-12-20 2012-12-18 19.000 125,010 +500 0.10% 2,375,190
2012-12-19 2012-12-17 19.200 124,510 +2,000 0.10% 2,390,592
2012-12-14 2012-12-12 17.100 122,510 -2,000 0.10% 2,094,921
2012-12-13 2012-12-11 16.300 124,510 +1,000 0.10% 2,029,513
2012-12-12 2012-12-10 17.700 123,510 +1,650 0.10% 2,186,127
2012-12-06 2012-12-04 14.600 121,860 +1,000 0.10% 1,779,156
2012-12-04 2012-11-30 14.900 120,860 +1,100 0.10% 1,800,814
2012-12-03 2012-11-29 14.200 119,760 -1,500 0.10% 1,700,592
2012-11-30 2012-11-28 13.400 121,260 +1,500 0.10% 1,624,884
2012-10-29 2012-10-25 13.600 119,760 -900 0.10% 1,628,736
2012-10-19 2012-10-17 13.000 120,660 -1,700 0.10% 1,568,580
2012-10-15 2012-10-11 12.300 122,360 +1,700 0.10% 1,505,028
2012-10-08 2012-10-04 12.100 120,660 +1,600 0.10% 1,459,986
2012-09-21 2012-09-19 12.000 119,060 -5,000 0.10% 1,428,720
2012-09-19 2012-09-17 12.000 124,060 -300 0.10% 1,488,720
2012-09-07 2012-09-05 12.000 124,360 -10,000 0.10% 1,492,320
2012-08-20 2012-08-16 13.000 134,360 +5,000 0.11% 1,746,680
2012-08-16 2012-08-14 13.600 129,360 +8,800 0.10% 1,759,296
2012-06-15 2012-06-13 12.300 120,560 +1,200 0.10% 1,482,888
2012-05-18 2012-05-16 12.900 119,360 -1,200 0.10% 1,539,744
2012-04-24 2012-04-20 14.200 120,560 +10 0.10% 1,711,952
2012-04-13 2012-04-11 14.000 120,550 +2,000 0.10% 1,687,700
2012-04-11 2012-04-05 14.700 118,550 -550 0.10% 1,742,685
2012-04-10 2012-04-03 14.900 119,100 -900 0.10% 1,774,590
2012-04-05 2012-04-02 14.100 120,000 -150 0.10% 1,692,000
2012-03-29 2012-03-27 14.900 120,150 +350 0.10% 1,790,235
2012-03-23 2012-03-21 15.400 119,800 -200 0.10% 1,844,920
2012-03-16 2012-03-14 15.100 120,000 +3,000 0.10% 1,812,000
2012-03-12 2012-03-08 15.000 117,000 +5,000 0.09% 1,755,000
2012-03-07 2012-03-05 15.500 112,000 -1,000 0.09% 1,736,000
2012-03-06 2012-03-02 16.400 113,000 -1,500 0.09% 1,853,200
2012-03-02 2012-02-29 16.300 114,500 -500 0.09% 1,866,350
2012-02-29 2012-02-27 16.700 115,000 -7,000 0.09% 1,920,500
2012-02-28 2012-02-24 18.300 122,000 +1,500 0.10% 2,232,600
2012-02-27 2012-02-23 17.600 120,500 +5,300 0.10% 2,120,800
2012-02-24 2012-02-22 16.500 115,200 +1,500 0.09% 1,900,800
2012-01-26 2012-01-19 13.700 113,700 +1,500 0.09% 1,557,690
2012-01-10 2012-01-06 13.000 112,200 -1,000 0.09% 1,458,600
2011-12-30 2011-12-28 12.400 113,200 -400 0.09% 1,403,680
2011-12-29 2011-12-23 12.400 113,600 -2,000 0.09% 1,408,640
2011-12-22 2011-12-20 12.300 115,600 +2,000 0.09% 1,421,880
2011-12-09 2011-12-07 14.200 113,600 -1,000 0.09% 1,613,120
2011-11-30 2011-11-28 14.800 114,600 -1,000 0.09% 1,696,080
2011-11-25 2011-11-23 15.000 115,600 -1,000 0.09% 1,734,000
2011-11-11 2011-11-09 15.600 116,600 +1,000 0.09% 1,818,960
2011-11-07 2011-11-03 16.000 115,600 +2,000 0.09% 1,849,600
2011-10-28 2011-10-26 16.900 113,600 +3,000 0.09% 1,919,840
2011-09-16 2011-09-14 18.700 110,600 -700 0.09% 2,068,220
2011-09-08 2011-09-06 19.000 111,300 -1,000 0.09% 2,114,700
2011-08-10 2011-08-08 19.000 112,300 -500 0.09% 2,133,700
2011-07-11 2011-07-07 22.000 112,800 +2,000 0.09% 2,481,600
2011-07-08 2011-07-06 22.000 110,800 +400 0.09% 2,437,600
2011-06-09 2011-06-07 25.000 110,400 +300 0.09% 2,760,000
2011-04-28 2011-04-26 27.000 110,100 -1,000 0.09% 2,972,700
2011-04-15 2011-04-13 29.000 111,100 -3,000 0.09% 3,221,900
2011-04-14 2011-04-12 28.500 114,100 -3,000 0.09% 3,251,850
2011-04-08 2011-04-06 29.000 117,100 -1,400 0.09% 3,395,900
2011-04-06 2011-04-01 28.500 118,500 -5,800 0.09% 3,377,250
2011-03-17 2011-03-15 27.000 124,300 -1,000 0.10% 3,356,100
2011-01-27 2011-01-25 30.500 125,300 -2,000 0.10% 3,821,650
2011-01-25 2011-01-21 31.000 127,300 +2,000 0.10% 3,946,300
2011-01-21 2011-01-19 28.000 125,300 +500 0.10% 3,508,400
2011-01-14 2011-01-12 30.000 124,800 +400 0.10% 3,744,000
2011-01-04 2010-12-31 28.500 124,400 -1,000 0.10% 3,545,400
2010-12-28 2010-12-22 26.500 125,400 +19,100 0.10% 3,323,100
2010-12-23 2010-12-21 26.000 106,300 +10,000 0.09% 2,763,800
2010-12-22 2010-12-20 26.500 96,300 +1,000 0.08% 2,551,950
2010-12-03 2010-12-01 30.500 95,300 +700 0.08% 2,906,650
2010-11-19 2010-11-17 32.000 94,600 -10,000 0.08% 3,027,200
2010-11-18 2010-11-16 32.500 104,600 +1,000 0.08% 3,399,500
2010-11-16 2010-11-12 33.500 103,600 -500 0.08% 3,470,600
2010-11-11 2010-11-09 34.500 104,100 +9,200 0.08% 3,591,450
2010-11-09 2010-11-05 35.000 94,900 -2,700 0.08% 3,321,500
2010-11-08 2010-11-04 34.000 97,600 +200 0.08% 3,318,400
2010-11-04 2010-11-02 35.000 97,400 +500 0.08% 3,409,000
2010-11-03 2010-11-01 35.000 96,900 +1,800 0.08% 3,391,500
2010-10-29 2010-10-27 35.000 95,100 -1,000 0.08% 3,328,500
2010-10-27 2010-10-25 35.000 96,100 +1,300 0.08% 3,363,500
2010-10-15 2010-10-13 34.500 94,800 -1,000 0.08% 3,270,600
2010-10-14 2010-10-12 34.000 95,800 -6,000 0.08% 3,257,200
2010-10-13 2010-10-11 34.000 101,800 +6,000 0.08% 3,461,200
2010-10-08 2010-10-06 34.000 95,800 -500 0.08% 3,257,200
2010-10-06 2010-10-04 33.500 96,300 -1,150 0.08% 3,226,050
2010-09-27 2010-09-22 33.000 97,450 +1,000 0.08% 3,215,850
2010-09-22 2010-09-20 32.000 96,450 +1,000 0.08% 3,086,400
2010-09-21 2010-09-17 32.000 95,450 -1,200 0.08% 3,054,400
2010-09-15 2010-09-13 32.000 96,650 +1,000 0.08% 3,092,800
2010-09-07 2010-09-03 32.000 95,650 +550 0.08% 3,060,800
2010-09-06 2010-09-02 32.000 95,100 -850 0.08% 3,043,200
2010-09-02 2010-08-31 32.000 95,950 +1,000 0.08% 3,070,400
2010-08-06 2010-08-04 33.500 94,950 -750 0.08% 3,180,825
2010-08-05 2010-08-03 33.000 95,700 -250 0.08% 3,158,100
2010-08-03 2010-07-30 32.500 95,950 -2,000 0.08% 3,118,375
2010-08-02 2010-07-29 32.500 97,950 -1,500 0.08% 3,183,375
2010-07-30 2010-07-28 32.000 99,450 +1,500 0.08% 3,182,400
2010-07-29 2010-07-27 32.500 97,950 +2,500 0.08% 3,183,375
2010-07-28 2010-07-26 33.000 95,450 -2,000 0.08% 3,149,850
2010-07-21 2010-07-19 34.500 97,450 -900 0.08% 3,362,025
2010-07-19 2010-07-15 34.500 98,350 -3,100 0.08% 3,393,075
2010-07-16 2010-07-14 35.000 101,450 -1,000 0.08% 3,550,750
2010-07-15 2010-07-13 35.000 102,450 -3,000 0.08% 3,585,750
2010-07-08 2010-07-06 35.000 105,450 +3,000 0.08% 3,690,750
2010-07-07 2010-07-05 34.000 102,450 -500 0.08% 3,483,300
2010-06-24 2010-06-22 35.000 102,950 -400 0.08% 3,603,250
2010-06-18 2010-06-15 33.500 103,350 -3,000 0.08% 3,462,225
2010-05-28 2010-05-26 33.670 106,350 +976 0.09% 3,580,774
2010-05-13 2010-05-11 35.650 105,374 -807 0.08% 3,756,613
2010-05-12 2010-05-10 34.165 106,181 +807 0.08% 3,627,659
2010-05-07 2010-05-05 37.136 105,374 -3,736 0.08% 3,913,139
2010-05-06 2010-05-04 36.145 109,110 +1,010 0.09% 3,943,828
2010-05-05 2010-05-03 37.136 108,100 -202 0.09% 4,014,371
2010-05-04 2010-04-30 37.631 108,302 +2,020 0.09% 4,075,497
2010-04-30 2010-04-28 37.136 106,282 -1,010 0.08% 3,946,858
2010-04-27 2010-04-23 35.155 107,292 +1,010 0.09% 3,771,866
2010-04-20 2010-04-16 37.631 106,282 +2,373 0.08% 3,999,483
2010-04-16 2010-04-14 37.631 103,909 -101 0.08% 3,910,185
2010-04-14 2010-04-12 38.621 104,010 -808 0.08% 4,016,985
2010-04-12 2010-04-08 39.116 104,818 +3,029 0.08% 4,100,091
2010-04-09 2010-04-07 40.107 101,789 -5,352 0.08% 4,082,408
2010-04-08 2010-04-01 38.126 107,141 +8,685 0.08% 4,084,858
2010-04-07 2010-03-31 38.621 98,456 -11,411 0.08% 3,802,483
2010-04-01 2010-03-30 37.136 109,867 +4,342 0.09% 4,079,990
2010-03-31 2010-03-29 39.116 105,525 -505 0.08% 4,127,746
2010-03-30 2010-03-26 39.116 106,030 -16,157 0.08% 4,147,500
2010-03-29 2010-03-25 37.136 122,187 -505 0.10% 4,537,502
2010-03-26 2010-03-24 37.136 122,692 -2,524 0.10% 4,556,255
2010-03-25 2010-03-23 37.631 125,216 -1,010 0.10% 4,711,985
2010-03-24 2010-03-22 37.136 126,226 +959 0.10% 4,687,493
2010-03-23 2010-03-19 35.155 125,267 -2,373 0.10% 4,403,779
2010-03-22 2010-03-18 33.175 127,640 +10,098 0.10% 4,234,402
2010-03-19 2010-03-17 31.194 117,542 -303 0.09% 3,666,605
2010-03-18 2010-03-16 31.194 117,845 +7,725 0.09% 3,676,057
2010-03-17 2010-03-15 31.194 110,120 -1,010 0.09% 3,435,083
2010-03-16 2010-03-12 31.689 111,130 -706 0.09% 3,521,614
2010-03-15 2010-03-11 31.194 111,836 -1,111 0.09% 3,488,612
2010-03-12 2010-03-10 32.184 112,947 +1,817 0.09% 3,635,119
2010-03-08 2010-03-04 31.689 111,130 +758 0.09% 3,521,614
2010-03-02 2010-02-26 32.184 110,372 -152 0.09% 3,552,244
2010-03-01 2010-02-25 31.689 110,524 -2,524 0.09% 3,502,411
2010-02-25 2010-02-23 31.689 113,048 -2,777 0.09% 3,582,394
2010-02-17 2010-02-11 31.194 115,825 -253 0.09% 3,613,045
2010-02-10 2010-02-08 31.194 116,078 -1,009 0.09% 3,620,937
2010-02-09 2010-02-05 31.689 117,087 -10,099 0.09% 3,710,387
2010-02-08 2010-02-04 33.175 127,186 +10,099 0.10% 4,219,341
2010-02-03 2010-02-01 31.194 117,087 +1,817 0.09% 3,652,412
2010-02-01 2010-01-28 29.709 115,270 +152 0.09% 3,424,507
2010-01-29 2010-01-27 28.718 115,118 -202 0.09% 3,305,992
2010-01-27 2010-01-25 31.194 115,320 +2,019 0.09% 3,597,292
2010-01-21 2010-01-19 33.175 113,301 -1,009 0.11% 3,758,712
2010-01-20 2010-01-18 32.184 114,310 -3,737 0.11% 3,678,986
2010-01-19 2010-01-15 31.194 118,047 -4,544 0.11% 3,682,358
2010-01-18 2010-01-14 31.194 122,591 -2,474 0.12% 3,824,104
2010-01-15 2010-01-13 31.689 125,065 +3,030 0.12% 3,963,203
2010-01-14 2010-01-12 33.175 122,035 +4,796 0.12% 4,048,459
2010-01-13 2010-01-11 33.670 117,239 +5,049 0.11% 3,947,404
2010-01-11 2010-01-07 31.194 112,190 -1,313 0.11% 3,499,655
2010-01-08 2010-01-06 31.689 113,503 +1,010 0.11% 3,596,813
2010-01-07 2010-01-05 30.699 112,493 +1,919 0.11% 3,453,407
2010-01-04 2009-12-29 30.204 110,574 +1,010 0.11% 3,339,746
2009-12-29 2009-12-24 31.194 109,564 +505 0.10% 3,417,739
2009-12-28 2009-12-22 31.689 109,059 +7,775 0.10% 3,455,986
2009-12-18 2009-12-16 33.175 101,284 +1,717 0.10% 3,360,053
2009-12-15 2009-12-11 36.641 99,567 -1,010 0.09% 3,648,192
2009-12-10 2009-12-08 37.136 100,577 +1,010 0.10% 3,734,999
2009-12-08 2009-12-04 38.126 99,567 +4,039 0.10% 3,796,091
2009-12-03 2009-12-01 36.641 95,528 -303 0.09% 3,500,201
2009-12-02 2009-11-30 36.145 95,831 -555 0.09% 3,463,853
2009-12-01 2009-11-27 34.660 96,386 -1,162 0.09% 3,340,739
2009-11-27 2009-11-25 38.621 97,548 -1,363 0.09% 3,767,415
2009-11-26 2009-11-24 38.126 98,911 -707 0.10% 3,771,081
2009-11-25 2009-11-23 39.116 99,618 -2,726 0.10% 3,896,686
2009-11-24 2009-11-20 37.631 102,344 -3,030 0.10% 3,851,292
2009-11-23 2009-11-19 39.611 105,374 +5,251 0.10% 4,174,015
2009-11-20 2009-11-18 36.641 100,123 -404 0.10% 3,668,564
2009-11-18 2009-11-16 39.116 100,527 -1,009 0.10% 3,932,243
2009-11-17 2009-11-13 38.126 101,536 +2,019 0.10% 3,871,162
2009-11-16 2009-11-12 38.126 99,517 +51 0.10% 3,794,185
2009-11-13 2009-11-11 38.126 99,466 -1,616 0.10% 3,792,241
2009-11-12 2009-11-10 39.611 101,082 +2,878 0.10% 4,004,002
2009-11-11 2009-11-09 42.087 98,204 -18,883 0.09% 4,133,126
2009-11-10 2009-11-06 36.145 117,087 +6,563 0.11% 4,232,160
2009-11-06 2009-11-04 33.670 110,524 -1,009 0.11% 3,721,312
2009-11-03 2009-10-30 32.184 111,533 +4,039 0.11% 3,589,610
2009-10-29 2009-10-27 32.184 107,494 -2,222 0.10% 3,459,618
2009-10-28 2009-10-23 33.670 109,716 +13,128 0.11% 3,694,106
2009-10-27 2009-10-22 33.175 96,588 +2,726 0.09% 3,204,266
2009-10-23 2009-10-21 33.670 93,862 +2,020 0.09% 3,160,307
2009-10-22 2009-10-20 32.184 91,842 +2,019 0.09% 2,955,869
2009-10-19 2009-10-15 31.689 89,823 -3,029 0.09% 2,846,414
2009-10-16 2009-10-14 31.194 92,852 +1,666 0.09% 2,896,425
2009-10-15 2009-10-13 32.184 91,186 +2,020 0.09% 2,934,756
2009-10-12 2009-10-08 31.689 89,166 +1,010 0.09% 2,825,594
2009-10-09 2009-10-07 31.194 88,156 +2,019 0.08% 2,749,938
2009-10-06 2009-10-02 31.194 86,137 -1,514 0.08% 2,686,958
2009-09-30 2009-09-28 30.699 87,651 -2,172 0.08% 2,690,786
2009-09-29 2009-09-25 30.204 89,823 -303 0.09% 2,712,988
2009-09-28 2009-09-24 29.709 90,126 +455 0.09% 2,677,515
2009-09-24 2009-09-22 30.699 89,671 -404 0.09% 2,752,797
2009-09-23 2009-09-21 30.699 90,075 -404 0.09% 2,765,200
2009-09-22 2009-09-18 30.699 90,479 -404 0.09% 2,777,602
2009-09-17 2009-09-15 29.709 90,883 +404 0.09% 2,700,004
2009-09-14 2009-09-10 30.699 90,479 -1,818 0.09% 2,777,602
2009-09-11 2009-09-09 30.204 92,297 -4,544 0.09% 2,787,712
2009-09-10 2009-09-08 31.194 96,841 -1,010 0.09% 3,020,858
2009-09-09 2009-09-07 30.699 97,851 -11,814 0.09% 3,003,914
2009-09-08 2009-09-04 30.699 109,665 +10,300 0.11% 3,366,590
2009-09-07 2009-09-03 29.709 99,365 +3,130 0.10% 2,951,992
2009-09-04 2009-09-02 28.718 96,235 -1,515 0.09% 2,763,704
2009-09-01 2009-08-28 27.728 97,750 +1,515 0.09% 2,710,412
2009-08-28 2009-08-26 27.728 96,235 +10,906 0.09% 2,668,404
2009-08-26 2009-08-24 28.223 85,329 -101 0.08% 2,408,253
2009-08-25 2009-08-21 28.223 85,430 -29,335 0.08% 2,411,103
2009-08-24 2009-08-20 28.718 114,765 +858 0.11% 3,295,854
2009-08-21 2009-08-19 28.223 113,907 +1,010 0.11% 3,214,814
2009-08-19 2009-08-17 28.718 112,897 -4,039 0.11% 3,242,208
2009-08-18 2009-08-14 29.709 116,936 -2,524 0.11% 3,474,002
2009-08-17 2009-08-13 30.204 119,460 -1,566 0.11% 3,608,136
2009-08-14 2009-08-12 30.204 121,026 -404 0.12% 3,655,435
2009-08-12 2009-08-10 30.699 121,430 -1,009 0.12% 3,727,762
2009-08-10 2009-08-06 31.194 122,439 -657 0.12% 3,819,362
2009-08-07 2009-08-05 30.204 123,096 -1,515 0.12% 3,717,956
2009-08-06 2009-08-04 31.194 124,611 +1,010 0.12% 3,887,116
2009-08-05 2009-08-03 32.184 123,601 -303 0.12% 3,978,010
2009-08-04 2009-07-31 32.184 123,904 +505 0.12% 3,987,762
2009-08-03 2009-07-30 31.689 123,399 +4,544 0.12% 3,910,409
2009-07-31 2009-07-29 30.699 118,855 -3,180 0.11% 3,648,713
2009-07-30 2009-07-28 31.689 122,035 -3,232 0.12% 3,867,185
2009-07-29 2009-07-27 33.175 125,267 -202 0.12% 4,155,679
2009-07-28 2009-07-24 33.670 125,469 -2,524 0.12% 4,224,505
2009-07-27 2009-07-23 33.670 127,993 +30,950 0.12% 4,309,488
2009-07-24 2009-07-22 32.679 97,043 +505 0.09% 3,171,310
2009-07-23 2009-07-21 33.175 96,538 -12,774 0.09% 3,202,607
2009-07-22 2009-07-20 32.184 109,312 -2,423 0.11% 3,518,129
2009-07-21 2009-07-17 30.699 111,735 +706 0.11% 3,430,137
2009-07-20 2009-07-16 28.718 111,029 +1,465 0.11% 3,188,563
2009-07-17 2009-07-15 29.709 109,564 +16,510 0.11% 3,254,990
2009-07-16 2009-07-14 27.728 93,054 +2,020 0.09% 2,580,201
2009-07-14 2009-07-10 25.747 91,034 +505 0.09% 2,343,891
2009-07-13 2009-07-09 26.243 90,529 -253 0.09% 2,375,714
2009-07-09 2009-07-07 25.747 90,782 -1,010 0.09% 2,337,403
2009-07-08 2009-07-06 26.738 91,792 -3,231 0.09% 2,454,308
2009-07-07 2009-07-03 25.747 95,023 -1,919 0.09% 2,446,598
2009-07-06 2009-07-02 24.757 96,942 -606 0.09% 2,400,007
2009-07-03 2009-06-30 24.757 97,548 -1,009 0.09% 2,415,010
2009-07-02 2009-06-29 25.252 98,557 -3,030 0.09% 2,488,790
2009-06-30 2009-06-26 25.252 101,587 +2,020 0.10% 2,565,304
2009-06-29 2009-06-25 26.243 99,567 +909 0.10% 2,612,894
2009-06-25 2009-06-23 25.252 98,658 -12,623 0.09% 2,491,340
2009-06-24 2009-06-22 24.757 111,281 -3,029 0.11% 2,755,000
2009-06-23 2009-06-19 26.243 114,310 +8,583 0.11% 2,999,788
2009-06-22 2009-06-18 26.243 105,727 -1,262 0.10% 2,774,548
2009-06-19 2009-06-17 26.738 106,989 -8,382 0.10% 2,860,641
2009-06-18 2009-06-16 26.738 115,371 +9,341 0.11% 3,084,757
2009-06-16 2009-06-12 25.252 106,030 -4,847 0.10% 2,677,500
2009-06-15 2009-06-11 26.243 110,877 +2,524 0.11% 2,909,698
2009-06-12 2009-06-10 26.738 108,353 -1,009 0.10% 2,897,112
2009-06-10 2009-06-08 25.747 109,362 +3,483 0.11% 2,815,790
2009-06-09 2009-06-05 25.252 105,879 -454 0.10% 2,673,687
2009-06-08 2009-06-04 25.252 106,333 +404 0.10% 2,685,151
2009-06-05 2009-06-03 26.243 105,929 +555 0.10% 2,779,849
2009-06-04 2009-06-02 25.747 105,374 -2,524 0.10% 2,713,110
2009-06-03 2009-06-01 26.738 107,898 +9,795 0.10% 2,884,946
2009-06-01 2009-05-27 26.243 98,103 +505 0.09% 2,574,475
2009-05-27 2009-05-25 25.747 97,598 -505 0.09% 2,512,898
2009-05-26 2009-05-22 25.252 98,103 -1,515 0.09% 2,477,325
2009-05-25 2009-05-21 26.738 99,618 -1,514 0.10% 2,663,558
2009-05-22 2009-05-20 27.728 101,132 -505 0.10% 2,804,188
2009-05-21 2009-05-19 29.213 101,637 -44,634 0.10% 2,969,165
2009-05-20 2009-05-18 26.243 146,271 +46,552 0.14% 3,838,527
2009-05-19 2009-05-15 26.738 99,719 +7,271 0.10% 2,666,258
2009-05-18 2009-05-14 24.262 92,448 -3,989 0.09% 2,242,973
2009-05-15 2009-05-13 22.182 96,437 +2,373 0.09% 2,139,204
2009-05-14 2009-05-12 21.489 94,064 -1,313 0.09% 2,021,360
2009-05-13 2009-05-11 21.093 95,377 -7,674 0.09% 2,011,795
2009-05-12 2009-05-08 20.400 103,051 +5,049 0.10% 2,102,229
2009-05-11 2009-05-07 20.400 98,002 -4,039 0.09% 1,999,230
2009-05-08 2009-05-06 20.796 102,041 +6,564 0.10% 2,122,045
2009-05-07 2009-05-05 19.806 95,477 -505 0.09% 1,890,990
2009-05-06 2009-05-04 19.707 95,982 +3,635 0.09% 1,891,487
2009-04-30 2009-04-28 15.349 92,347 -1,010 0.09% 1,417,474
2009-04-29 2009-04-27 16.340 93,357 -1,010 0.09% 1,525,427
2009-04-28 2009-04-24 18.023 94,367 -1,010 0.09% 1,700,795
2009-04-27 2009-04-23 17.627 95,377 +1,010 0.09% 1,681,219
2009-04-24 2009-04-22 17.924 94,367 -3,029 0.09% 1,691,450
2009-04-23 2009-04-21 17.825 97,396 +1,010 0.09% 1,736,098
2009-04-22 2009-04-20 19.013 96,386 +7,068 0.09% 1,832,634
2009-04-21 2009-04-17 18.419 89,318 -1,312 0.09% 1,645,176
2009-04-20 2009-04-16 17.132 90,630 -1,515 0.09% 1,552,668
2009-04-17 2009-04-15 16.439 92,145 +2,019 0.09% 1,514,748
2009-04-16 2009-04-14 15.944 90,126 -3,029 0.09% 1,436,933
2009-04-14 2009-04-08 14.854 93,155 -555 0.09% 1,383,751
2009-04-09 2009-04-07 15.349 93,710 +1,009 0.09% 1,438,395
2009-04-08 2009-04-06 15.944 92,701 -504 0.09% 1,477,988
2009-04-07 2009-04-03 16.340 93,205 +1,009 0.09% 1,522,943
2009-04-06 2009-04-02 16.142 92,196 -101 0.09% 1,488,196
2009-04-03 2009-04-01 15.448 92,297 +1,010 0.09% 1,425,846
2009-04-02 2009-03-31 15.250 91,287 +1,111 0.09% 1,392,163
2009-04-01 2009-03-30 14.755 90,176 -2,474 0.09% 1,330,570
2009-03-31 2009-03-27 15.052 92,650 +4,039 0.09% 1,394,600
2009-03-20 2009-03-18 13.567 88,611 -2,019 0.09% 1,202,178
2009-02-19 2009-02-17 14.260 90,630 -6,059 0.09% 1,292,394
2009-02-18 2009-02-16 14.656 96,689 -5,049 0.09% 1,417,096
2009-02-17 2009-02-13 15.052 101,738 -1,010 0.10% 1,531,395
2009-02-16 2009-02-12 14.161 102,748 +5,049 0.10% 1,455,023
2009-02-13 2009-02-11 14.458 97,699 +7,069 0.09% 1,412,549
2009-02-11 2009-02-09 14.854 90,630 -2,020 0.09% 1,346,244
2009-02-10 2009-02-06 13.765 92,650 +2,020 0.09% 1,275,325
2009-01-30 2009-01-23 12.478 90,630 -505 0.09% 1,130,845
2009-01-20 2009-01-16 12.775 91,135 +505 0.09% 1,164,221
2009-01-19 2009-01-15 12.577 90,630 -15,652 0.09% 1,139,820
2009-01-15 2009-01-13 12.379 106,282 -5,050 0.10% 1,315,619
2009-01-14 2009-01-12 13.171 111,332 +354 0.11% 1,466,332
2009-01-13 2009-01-09 13.171 110,978 -1,010 0.11% 1,461,669
2009-01-12 2009-01-08 12.874 111,988 +3,181 0.11% 1,441,702
2009-01-08 2009-01-06 12.775 108,807 -3,534 0.10% 1,389,975
2009-01-07 2009-01-05 12.676 112,341 -20,701 0.11% 1,423,996
2009-01-05 2008-12-31 11.487 133,042 -2,020 0.13% 1,528,295
2008-12-30 2008-12-24 11.190 135,062 +6,109 0.13% 1,511,375
2008-12-29 2008-12-22 11.091 128,953 +25,195 0.12% 1,430,244
2008-12-23 2008-12-19 11.388 103,758 +2,020 0.10% 1,181,626
2008-12-22 2008-12-18 10.893 101,738 -2,121 0.10% 1,108,247
2008-12-18 2008-12-16 9.804 103,859 +1,010 0.10% 1,018,216
2008-12-15 2008-12-11 10.002 102,849 +303 0.10% 1,028,684
2008-12-12 2008-12-10 10.101 102,546 +1,817 0.10% 1,035,808
2008-12-10 2008-12-08 9.705 100,729 -24,235 0.10% 977,555
2008-12-09 2008-12-05 9.111 124,964 +5,049 0.12% 1,138,501
2008-12-05 2008-12-03 8.417 119,915 +19,186 0.11% 1,009,376
2008-11-21 2008-11-19 9.111 100,729 -5,049 0.10% 917,705
2008-11-07 2008-11-05 8.913 105,778 +2,020 0.10% 942,754
2008-11-05 2008-11-03 9.012 103,758 +3,029 0.10% 935,026
2008-10-29 2008-10-27 7.922 100,729 -1,817 0.10% 798,004
2008-10-24 2008-10-22 8.913 102,546 -15,551 0.10% 913,949
2008-10-23 2008-10-21 9.507 118,097 -556 0.11% 1,122,718
2008-10-22 2008-10-20 9.309 118,653 -1,969 0.11% 1,104,503
2008-10-08 2008-10-03 11.586 120,622 -202 0.12% 1,397,568
2008-09-23 2008-09-19 10.497 120,824 -101 0.12% 1,268,293
2008-09-19 2008-09-17 10.992 120,925 +1,515 0.12% 1,329,228
2008-09-16 2008-09-11 12.874 119,410 -808 0.11% 1,537,250
2008-09-10 2008-09-08 15.151 120,218 -202 0.12% 1,821,468
2008-08-25 2008-08-20 14.953 120,420 -2,019 0.12% 1,800,678
2008-08-19 2008-08-15 15.845 122,439 +504 0.12% 1,939,993
2008-07-17 2008-07-15 19.707 121,935 -504 0.17% 2,402,935
2008-07-14 2008-07-10 20.796 122,439 +504 0.17% 2,546,241
2008-07-10 2008-07-08 19.806 121,935 -1,009 0.17% 2,415,010
2008-07-04 2008-07-02 19.806 122,944 -404 0.17% 2,434,994
2008-07-03 2008-06-30 21.390 123,348 +404 0.17% 2,638,435
2008-07-02 2008-06-27 21.786 122,944 -202 0.17% 2,678,493
2008-06-18 2008-06-16 23.272 123,146 -303 0.17% 2,865,819
2008-06-17 2008-06-13 22.777 123,449 +303 0.17% 2,811,745
2008-06-16 2008-06-12 22.579 123,146 -1,010 0.17% 2,780,454
2008-05-29 2008-05-27 24.757 124,156 -303 0.18% 3,073,748
2008-05-26 2008-05-22 25.747 124,459 +404 0.18% 3,204,499
2008-05-23 2008-05-21 25.747 124,055 -9,896 0.18% 3,194,097
2008-05-21 2008-05-19 27.233 133,951 -3,131 0.19% 3,647,868
2008-05-14 2008-05-09 26.243 137,082 -2,676 0.19% 3,597,384
2008-05-13 2008-05-08 25.252 139,758 -5,049 0.20% 3,529,209
2008-05-06 2008-05-02 29.709 144,807 +2,020 0.20% 4,302,009
2008-04-17 2008-04-15 22.083 142,787 +2,222 0.20% 3,153,218
2008-04-16 2008-04-14 22.777 140,565 -1,212 0.20% 3,201,589
2008-04-15 2008-04-11 23.173 141,777 -1,010 0.20% 3,285,354
2008-04-11 2008-04-09 23.767 142,787 -2,020 0.20% 3,393,598
2008-04-10 2008-04-08 23.767 144,807 +2,020 0.20% 3,441,607
2008-04-09 2008-04-07 23.668 142,787 +555 0.20% 3,379,458
2008-04-08 2008-04-03 23.569 142,232 +455 0.20% 3,352,238
2008-04-02 2008-03-31 22.975 141,777 +1,010 0.20% 3,257,274
2008-03-31 2008-03-27 24.064 140,767 +959 0.20% 3,387,409
2008-03-27 2008-03-25 22.876 139,808 -2,020 0.20% 3,198,192
2008-03-26 2008-03-20 21.786 141,828 +2,020 0.20% 3,089,905
2008-03-25 2008-03-19 22.281 139,808 +2,070 0.20% 3,115,122
2008-03-20 2008-03-18 22.083 137,738 +1,717 0.19% 3,041,719
2008-03-18 2008-03-14 24.757 136,021 +606 0.19% 3,367,491
2008-03-14 2008-03-12 26.738 135,415 +3,029 0.19% 3,620,688
2008-03-12 2008-03-10 26.738 132,386 -5,857 0.19% 3,539,699
2008-03-07 2008-03-05 27.728 138,243 +5,857 0.20% 3,833,202
2008-03-06 2008-03-04 28.718 132,386 -2,020 0.19% 3,801,899
2008-03-05 2008-03-03 28.718 134,406 -3,534 0.19% 3,859,910
2008-03-04 2008-02-29 28.718 137,940 +1,515 0.20% 3,961,400
2008-03-03 2008-02-28 28.718 136,425 +2,019 0.19% 3,917,892
2008-02-29 2008-02-27 29.709 134,406 -2,019 0.19% 3,993,010
2008-02-28 2008-02-26 28.223 136,425 +1,615 0.19% 3,850,342
2008-02-22 2008-02-20 28.718 134,810 -3,029 0.19% 3,871,512
2008-02-21 2008-02-19 29.709 137,839 +2,020 0.19% 4,095,000
2008-02-20 2008-02-18 30.204 135,819 -2,020 0.19% 4,102,238
2008-02-18 2008-02-14 28.718 137,839 +2,020 0.19% 3,958,500
2008-02-04 2008-01-31 28.223 135,819 -808 0.19% 3,833,239
2008-02-01 2008-01-30 27.728 136,627 -6,110 0.19% 3,788,393
2008-01-31 2008-01-29 28.223 142,737 -101 0.20% 4,028,487
2008-01-30 2008-01-28 27.728 142,838 -908 0.20% 3,960,612
2008-01-28 2008-01-24 28.718 143,746 -4,191 0.20% 4,128,139
2008-01-25 2008-01-23 28.223 147,937 -5,100 0.21% 4,175,247
2008-01-24 2008-01-22 27.728 153,037 -303 0.22% 4,243,410
2008-01-21 2008-01-17 31.689 153,340 -2,019 0.22% 4,859,213
2008-01-16 2008-01-14 37.631 155,359 -303 0.22% 5,846,292
2008-01-15 2008-01-11 35.155 155,662 -505 0.22% 5,472,320
2008-01-14 2008-01-10 34.660 156,167 -1,979 0.22% 5,412,748
2008-01-10 2008-01-08 34.165 158,146 -1,010 0.22% 5,403,035
2008-01-08 2008-01-04 35.650 159,156 +2,020 0.23% 5,673,957
2008-01-04 2008-01-02 35.650 157,136 +1,009 0.22% 5,601,943
2008-01-03 2007-12-31 35.650 156,127 +5,049 0.22% 5,565,972
2008-01-02 2007-12-27 35.650 151,078 +1,010 0.21% 5,385,974
2007-12-28 2007-12-24 36.145 150,068 +505 0.21% 5,424,272
2007-12-27 2007-12-20 32.679 149,563 +505 0.21% 4,887,633
2007-12-21 2007-12-19 32.679 149,058 -707 0.21% 4,871,130
2007-12-18 2007-12-14 35.650 149,765 +505 0.21% 5,339,165
2007-12-17 2007-12-13 36.641 149,260 +808 0.21% 5,468,972
2007-12-13 2007-12-11 38.126 148,452 -2,525 0.21% 5,659,881
2007-12-12 2007-12-10 39.116 150,977 -50 0.21% 5,905,659
2007-12-11 2007-12-07 40.107 151,027 -2,121 0.21% 6,057,175
2007-12-10 2007-12-06 41.097 153,148 -7,068 0.22% 6,293,901
2007-12-06 2007-12-04 39.611 160,216 -2,020 0.23% 6,346,385
2007-12-04 2007-11-30 40.602 162,236 +13,128 0.23% 6,587,060
2007-12-03 2007-11-29 41.592 149,108 -202 0.21% 6,201,700
2007-11-27 2007-11-23 40.602 149,310 -303 0.23% 6,062,242
2007-11-26 2007-11-22 39.611 149,613 -2,121 0.23% 5,926,385
2007-11-23 2007-11-21 41.592 151,734 -4,241 0.23% 6,310,921
2007-11-22 2007-11-20 42.582 155,975 +3,029 0.24% 6,641,772
2007-11-21 2007-11-19 42.582 152,946 +1,010 0.24% 6,512,790
2007-11-20 2007-11-16 43.573 151,936 -202 0.23% 6,620,242
2007-11-19 2007-11-15 46.048 152,138 +4,544 0.24% 7,005,694
2007-11-16 2007-11-14 47.039 147,594 +17,117 0.23% 6,942,611
2007-11-15 2007-11-13 43.573 130,477 +1,110 0.20% 5,685,218
2007-11-12 2007-11-08 46.543 129,367 +202 0.20% 6,021,184
2007-11-09 2007-11-07 48.029 129,165 -1,817 0.20% 6,203,647
2007-11-08 2007-11-06 45.553 130,982 -1,313 0.20% 5,966,642
2007-11-07 2007-11-05 45.058 132,295 -2,323 0.20% 5,960,948
2007-11-06 2007-11-02 49.019 134,618 -6,563 0.21% 6,598,859
2007-11-05 2007-11-01 43.077 141,181 -1,111 0.22% 6,081,714
2007-11-02 2007-10-31 41.097 142,292 -909 0.22% 5,847,754
2007-10-31 2007-10-29 41.097 143,201 +10,300 0.22% 5,885,111
2007-10-30 2007-10-26 42.582 132,901 -3,837 0.21% 5,659,228
2007-10-29 2007-10-25 38.621 136,738 -12,522 0.21% 5,280,978
2007-10-26 2007-10-24 38.621 149,260 +101 0.23% 5,764,592
2007-10-25 2007-10-23 39.611 149,159 -202 0.23% 5,908,401
2007-10-24 2007-10-22 37.136 149,361 -1,919 0.23% 5,546,627
2007-10-23 2007-10-18 38.126 151,280 +6,766 0.23% 5,767,701
2007-10-22 2007-10-17 38.621 144,514 +7,675 0.22% 5,581,296
2007-10-18 2007-10-16 38.126 136,839 -3,030 0.21% 5,217,124
2007-10-17 2007-10-15 39.611 139,869 +4,746 0.22% 5,540,411
2007-10-16 2007-10-12 40.602 135,123 -2,322 0.21% 5,486,225
2007-10-15 2007-10-11 43.573 137,445 +15,450 0.21% 5,988,832
2007-10-11 2007-10-09 44.563 121,995 +3,029 0.19% 5,436,446
2007-10-10 2007-10-08 44.563 118,966 -5,251 0.18% 5,301,465
2007-10-09 2007-10-05 44.563 124,217 -808 0.19% 5,535,464
2007-10-08 2007-10-04 44.563 125,025 +2,727 0.19% 5,571,471
2007-10-05 2007-10-03 44.563 122,298 -3,534 0.19% 5,449,948
2007-10-04 2007-10-02 45.058 125,832 -505 0.19% 5,669,738
2007-10-03 2007-09-28 45.553 126,337 -2,626 0.20% 5,755,047
2007-10-02 2007-09-27 44.563 128,963 -2,322 0.20% 5,746,960
2007-09-28 2007-09-25 46.048 131,285 -1,010 0.20% 6,045,449
2007-09-27 2007-09-24 46.543 132,295 +202 0.20% 6,157,463
2007-09-25 2007-09-21 47.534 132,093 -152 0.20% 6,278,871
2007-09-24 2007-09-20 49.019 132,245 -3,534 0.20% 6,482,537
2007-09-21 2007-09-19 50.505 135,779 -8,937 0.21% 6,857,460
2007-09-20 2007-09-18 48.029 144,716 -12,875 0.22% 6,950,544
2007-09-19 2007-09-17 51.495 157,591 +2,121 0.24% 8,115,126
2007-09-18 2007-09-14 51.495 155,470 -2,525 0.24% 8,005,905
2007-09-17 2007-09-13 50.505 157,995 +16,258 0.24% 7,979,470
2007-09-14 2007-09-12 52.485 141,737 +20,398 0.22% 7,439,087
2007-09-13 2007-09-11 47.534 121,339 -1,817 0.19% 5,767,693
2007-09-12 2007-09-10 47.039 123,156 +7,523 0.19% 5,793,082
2007-09-11 2007-09-07 46.543 115,633 +2,726 0.18% 5,381,956
2007-09-10 2007-09-06 45.553 112,907 +505 0.17% 5,143,269
2007-09-07 2007-09-05 46.048 112,402 +505 0.17% 5,175,919
2007-09-06 2007-09-04 46.543 111,897 -1,010 0.17% 5,208,070
2007-09-05 2007-09-03 47.534 112,907 +2,525 0.17% 5,366,889
2007-09-04 2007-08-31 48.029 110,382 -6,362 0.17% 5,301,521
2007-09-03 2007-08-30 48.029 116,744 -202 0.18% 5,607,081
2007-08-31 2007-08-29 45.058 116,946 +1,414 0.18% 5,269,353
2007-08-30 2007-08-28 47.534 115,532 +1,110 0.18% 5,491,665
2007-08-29 2007-08-27 50.505 114,422 -8,583 0.18% 5,778,834
2007-08-28 2007-08-24 48.029 123,005 +8,634 0.19% 5,907,790
2007-08-27 2007-08-23 45.058 114,371 -505 0.18% 5,153,329
2007-08-24 2007-08-22 44.563 114,876 -404 0.18% 5,119,203
2007-08-23 2007-08-21 41.592 115,280 +101 0.18% 4,794,726
2007-08-22 2007-08-20 41.592 115,179 -4,847 0.18% 4,790,525
2007-08-21 2007-08-17 39.116 120,026 -9,694 0.19% 4,694,971
2007-08-17 2007-08-15 45.058 129,720 +101 0.20% 5,844,924
2007-08-16 2007-08-14 47.039 129,619 +1,161 0.20% 6,097,093
2007-08-15 2007-08-13 46.543 128,458 -1,616 0.20% 5,978,876
2007-08-14 2007-08-10 46.543 130,074 -13,985 0.20% 6,054,090
2007-08-13 2007-08-09 49.019 144,059 -404 0.22% 7,061,649
2007-08-10 2007-08-08 48.029 144,463 -5,554 0.22% 6,938,393
2007-08-09 2007-08-07 48.524 150,017 -44,735 0.23% 7,279,425
2007-08-08 2007-08-06 49.514 194,752 -555 0.30% 9,643,006
2007-08-07 2007-08-03 52.485 195,307 -808 0.30% 10,250,716
2007-08-06 2007-08-02 51.495 196,115 +9,492 0.30% 10,098,914
2007-08-03 2007-08-01 54.466 186,623 +9,139 0.29% 10,164,555
2007-08-02 2007-07-31 57.437 177,484 -5,403 0.27% 10,194,072
2007-08-01 2007-07-30 58.427 182,887 +1,263 0.28% 10,685,513
2007-07-31 2007-07-27 58.427 181,624 -1,566 0.28% 10,611,720
2007-07-30 2007-07-26 61.398 183,190 +7,069 0.28% 11,247,447
2007-07-27 2007-07-25 59.417 176,121 -2,625 0.27% 10,464,607
2007-07-26 2007-07-24 59.417 178,746 +12,774 0.28% 10,620,577
2007-07-25 2007-07-23 59.417 165,972 +1,363 0.26% 9,861,582
2007-07-24 2007-07-20 60.407 164,609 -7,523 0.25% 9,943,606
2007-07-23 2007-07-19 58.427 172,132 +3,433 0.27% 10,057,132
2007-07-20 2007-07-18 59.417 168,699 +14,895 0.26% 10,023,613
2007-07-19 2007-07-17 58.427 153,804 +22,519 0.24% 8,986,284
2007-07-18 2007-07-16 62.388 131,285 -14,289 0.20% 8,190,609
2007-07-17 2007-07-13 57.437 145,574 -7,271 0.23% 8,361,271
2007-07-16 2007-07-12 55.456 152,845 -14,440 0.24% 8,476,172
2007-07-13 2007-07-11 57.437 167,285 -1,666 0.26% 9,608,277
2007-07-12 2007-07-10 55.456 168,951 +11,108 0.26% 9,369,347
2007-07-11 2007-07-09 58.427 157,843 -2,424 0.24% 9,222,270
2007-07-10 2007-07-06 51.495 160,267 -28,577 0.25% 8,252,926
2007-07-09 2007-07-05 49.019 188,844 +5,856 0.29% 9,256,971
2007-07-06 2007-07-04 49.514 182,988 -2,322 0.28% 9,060,520
2007-07-05 2007-07-03 47.534 185,310 -2,626 0.29% 8,808,473
2007-07-04 2007-06-29 45.553 187,936 +14,946 0.29% 8,561,075
2007-07-03 2007-06-28 47.534 172,990 -8,685 0.27% 8,222,857
2007-06-29 2007-06-27 43.077 181,675 +23,024 0.29% 7,826,092
2007-06-28 2007-06-26 44.563 158,651 +6,160 0.25% 7,069,942
2007-06-27 2007-06-25 46.543 152,491 +2,928 0.24% 7,097,454
2007-06-26 2007-06-22 49.514 149,563 0.24% 7,405,505

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top