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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.400 713,600 +0 0.40% 285,440
2025-10-13 2025-10-09 0.400 713,600 +0 0.40% 285,440
2025-10-10 2025-10-08 0.405 713,600 +0 0.40% 289,008
2025-10-09 2025-10-06 0.440 713,600 +0 0.40% 313,984
2025-10-08 2025-10-03 0.440 713,600 +0 0.40% 313,984
2025-10-06 2025-10-02 0.440 713,600 +0 0.40% 313,984
2025-10-03 2025-09-30 0.430 713,600 +0 0.40% 306,848
2025-10-02 2025-09-29 0.415 713,600 +0 0.40% 296,144
2025-09-30 2025-09-26 0.420 713,600 +0 0.40% 299,712
2025-09-29 2025-09-25 0.390 713,600 +0 0.40% 278,304
2025-09-26 2025-09-24 0.410 713,600 +0 0.40% 292,576
2025-09-25 2025-09-23 0.410 713,600 +0 0.40% 292,576
2025-09-24 2025-09-22 0.400 713,600 +0 0.40% 285,440
2025-09-23 2025-09-19 0.405 713,600 +0 0.40% 289,008
2025-09-22 2025-09-18 0.425 713,600 +0 0.40% 303,280
2025-09-19 2025-09-17 0.425 713,600 +0 0.40% 303,280
2025-09-18 2025-09-16 0.430 713,600 +0 0.40% 306,848
2025-09-17 2025-09-15 0.420 713,600 +0 0.40% 299,712
2025-09-16 2025-09-12 0.400 713,600 +0 0.40% 285,440
2025-09-15 2025-09-11 0.420 713,600 +0 0.40% 299,712
2025-09-12 2025-09-10 0.410 713,600 +0 0.40% 292,576
2025-09-11 2025-09-09 0.395 713,600 +0 0.40% 281,872
2025-09-10 2025-09-08 0.400 713,600 +0 0.40% 285,440
2025-09-09 2025-09-05 0.400 713,600 +0 0.40% 285,440
2025-09-08 2025-09-04 0.390 713,600 +0 0.40% 278,304
2025-09-05 2025-09-03 0.415 713,600 +0 0.40% 296,144
2025-09-04 2025-09-02 0.415 713,600 +0 0.40% 296,144
2025-09-03 2025-09-01 0.415 713,600 +0 0.40% 296,144
2025-09-02 2025-08-29 0.435 713,600 +0 0.40% 310,416
2025-09-01 2025-08-28 0.460 713,600 +0 0.40% 328,256
2025-08-29 2025-08-27 0.475 713,600 +0 0.40% 338,960
2025-08-28 2025-08-26 0.450 713,600 +0 0.40% 321,120
2025-08-27 2025-08-25 0.450 713,600 +0 0.40% 321,120
2025-08-26 2025-08-22 0.465 713,600 +0 0.40% 331,824
2025-08-25 2025-08-21 0.465 713,600 +0 0.40% 331,824
2025-08-22 2025-08-20 0.465 713,600 +0 0.40% 331,824
2025-08-21 2025-08-19 0.465 713,600 +0 0.40% 331,824
2025-08-20 2025-08-18 0.445 713,600 +0 0.40% 317,552
2025-08-19 2025-08-15 0.445 713,600 +0 0.40% 317,552
2025-08-18 2025-08-14 0.445 713,600 +0 0.40% 317,552
2025-08-15 2025-08-13 0.445 713,600 +0 0.40% 317,552
2025-08-14 2025-08-12 0.460 713,600 +0 0.40% 328,256
2025-08-13 2025-08-11 0.445 713,600 +0 0.40% 317,552
2025-08-12 2025-08-08 0.475 713,600 +0 0.40% 338,960
2025-08-11 2025-08-07 0.465 713,600 +0 0.40% 331,824
2025-08-08 2025-08-06 0.450 713,600 +0 0.40% 321,120
2025-08-07 2025-08-05 0.470 713,600 +0 0.40% 335,392
2025-08-06 2025-08-04 0.470 713,600 +0 0.40% 335,392
2025-08-05 2025-08-01 0.470 713,600 +0 0.40% 335,392
2025-08-04 2025-07-31 0.460 713,600 +0 0.40% 328,256
2025-08-01 2025-07-30 0.480 713,600 +0 0.40% 342,528
2025-07-31 2025-07-29 0.500 713,600 +0 0.40% 356,800
2025-07-30 2025-07-28 0.480 713,600 +0 0.40% 342,528
2025-07-29 2025-07-25 0.495 713,600 +0 0.40% 353,232
2025-07-28 2025-07-24 0.495 713,600 +0 0.40% 353,232
2025-07-25 2025-07-23 0.495 713,600 +0 0.40% 353,232
2025-07-24 2025-07-22 0.495 713,600 +0 0.40% 353,232
2025-07-23 2025-07-21 0.540 713,600 +0 0.40% 385,344
2025-07-22 2025-07-18 0.560 713,600 +0 0.40% 399,616
2025-07-21 2025-07-17 0.540 713,600 +0 0.40% 385,344
2025-07-18 2025-07-16 0.540 713,600 +0 0.40% 385,344
2025-07-17 2025-07-15 0.485 713,600 +0 0.40% 346,096
2025-07-16 2025-07-14 0.510 713,600 +0 0.40% 363,936
2025-07-15 2025-07-11 0.580 713,600 +0 0.40% 413,888
2025-07-14 2025-07-10 0.570 713,600 +0 0.40% 406,752
2025-07-11 2025-07-09 0.430 713,600 +0 0.40% 306,848
2025-07-10 2025-07-08 0.450 713,600 +0 0.40% 321,120
2025-07-09 2025-07-07 0.460 713,600 +0 0.40% 328,256
2025-07-08 2025-07-04 0.465 713,600 +0 0.40% 331,824
2025-07-07 2025-07-03 0.465 713,600 +0 0.40% 331,824
2025-07-04 2025-07-02 0.440 713,600 +0 0.40% 313,984
2025-07-03 2025-06-30 0.440 713,600 +0 0.40% 313,984
2025-07-02 2025-06-27 0.470 713,600 +0 0.40% 335,392
2025-06-30 2025-06-26 0.435 713,600 +0 0.40% 310,416
2025-06-27 2025-06-25 0.450 713,600 +0 0.40% 321,120
2025-06-26 2025-06-24 0.450 713,600 +0 0.40% 321,120
2025-06-25 2025-06-23 0.425 713,600 +0 0.40% 303,280
2025-06-24 2025-06-20 0.405 713,600 +0 0.40% 289,008
2025-06-23 2025-06-19 0.420 713,600 +0 0.40% 299,712
2025-06-20 2025-06-18 0.420 713,600 +0 0.40% 299,712
2025-06-19 2025-06-17 0.430 713,600 +0 0.40% 306,848
2025-06-18 2025-06-16 0.430 713,600 +0 0.40% 306,848
2025-06-17 2025-06-13 0.435 713,600 +0 0.40% 310,416
2025-06-16 2025-06-12 0.425 713,600 +0 0.40% 303,280
2025-06-13 2025-06-11 0.455 713,600 +0 0.40% 324,688
2025-06-12 2025-06-10 0.450 713,600 +0 0.40% 321,120
2025-06-11 2025-06-09 0.445 713,600 +0 0.40% 317,552
2025-06-10 2025-06-06 0.445 713,600 +0 0.40% 317,552
2025-06-09 2025-06-05 0.480 713,600 +0 0.40% 342,528
2025-06-06 2025-06-04 0.455 713,600 +0 0.40% 324,688
2025-06-05 2025-06-03 0.460 713,600 +0 0.40% 328,256
2025-06-04 2025-06-02 0.510 713,600 +0 0.40% 363,936
2025-06-03 2025-05-30 0.510 713,600 +0 0.40% 363,936
2025-06-02 2025-05-29 0.510 713,600 +0 0.40% 363,936
2025-05-30 2025-05-28 0.570 713,600 +0 0.40% 406,752
2025-05-29 2025-05-27 0.460 713,600 +0 0.40% 328,256
2025-05-28 2025-05-26 0.500 713,600 +0 0.40% 356,800
2025-05-27 2025-05-23 0.500 713,600 +0 0.40% 356,800
2025-05-26 2025-05-22 0.520 713,600 +0 0.40% 371,072
2025-05-23 2025-05-21 0.550 713,600 +0 0.40% 392,480
2025-05-22 2025-05-20 0.530 713,600 +0 0.40% 378,208
2025-05-21 2025-05-19 0.570 713,600 +0 0.40% 406,752
2025-05-20 2025-05-16 0.560 713,600 +0 0.40% 399,616
2025-05-19 2025-05-15 0.540 713,600 +0 0.40% 385,344
2025-05-16 2025-05-14 0.570 713,600 +0 0.40% 406,752
2025-05-15 2025-05-13 0.570 713,600 +0 0.40% 406,752
2025-05-14 2025-05-12 0.590 713,600 +0 0.40% 421,024
2025-05-13 2025-05-09 0.600 713,600 +0 0.40% 428,160
2025-05-12 2025-05-08 0.590 713,600 +0 0.40% 421,024
2025-05-09 2025-05-07 0.770 713,600 +0 0.40% 549,472
2025-05-08 2025-05-06 0.770 713,600 +0 0.40% 549,472
2025-05-07 2025-05-02 0.770 713,600 +0 0.40% 549,472
2025-05-06 2025-04-30 0.650 713,600 +0 0.40% 463,840
2025-05-02 2025-04-29 0.650 713,600 +0 0.40% 463,840
2025-04-30 2025-04-28 0.620 713,600 +0 0.40% 442,432
2025-04-29 2025-04-25 0.620 713,600 +0 0.40% 442,432
2025-04-28 2025-04-24 0.630 713,600 +0 0.40% 449,568
2025-04-25 2025-04-23 0.630 713,600 +0 0.40% 449,568
2025-04-24 2025-04-22 0.640 713,600 +0 0.40% 456,704
2025-04-23 2025-04-17 0.680 713,600 +0 0.40% 485,248
2025-04-22 2025-04-16 0.820 713,600 +0 0.40% 585,152
2025-04-17 2025-04-15 0.320 713,600 +0 0.40% 228,352
2025-04-16 2025-04-14 0.330 713,600 +0 0.40% 235,488
2025-04-15 2025-04-11 0.330 713,600 +0 0.40% 235,488
2025-04-14 2025-04-10 0.330 713,600 +0 0.40% 235,488
2025-04-11 2025-04-09 0.330 713,600 +0 0.40% 235,488
2025-04-10 2025-04-08 0.365 713,600 +0 0.40% 260,464
2025-04-09 2025-04-07 0.400 713,600 +0 0.40% 285,440
2025-04-08 2025-04-03 0.470 713,600 +0 0.40% 335,392
2025-04-07 2025-04-02 0.495 713,600 +0 0.40% 353,232
2025-04-03 2025-04-01 0.540 713,600 +0 0.40% 385,344
2025-04-02 2025-03-31 0.540 713,600 +0 0.40% 385,344
2025-04-01 2025-03-28 0.540 713,600 +0 0.40% 385,344
2025-03-31 2025-03-27 0.540 713,600 +0 0.40% 385,344
2025-03-28 2025-03-26 0.510 713,600 +0 0.48% 363,936
2025-03-27 2025-03-25 0.540 713,600 -5,250 0.48% 385,344
2025-03-17 2025-03-13 0.580 718,850 -3,000 0.48% 416,933
2024-12-20 2024-12-18 1.000 721,850 -16,800 0.49% 721,850
2024-12-16 2024-12-12 1.000 738,650 +4,800 0.50% 738,650
2024-12-13 2024-12-11 1.100 733,850 +12,000 0.49% 807,235
2024-12-11 2024-12-09 1.300 721,850 -6,800 0.49% 938,405
2024-12-06 2024-12-04 1.300 728,650 +6,800 0.49% 947,245
2024-11-12 2024-11-08 2.200 721,850 -550 0.49% 1,588,070
2024-10-09 2024-10-07 2.400 722,400 +50 0.49% 1,733,760
2024-10-08 2024-10-04 2.600 722,350 +350 0.49% 1,878,110
2024-10-07 2024-10-03 3.200 722,000 -750 0.49% 2,310,400
2024-10-04 2024-10-02 3.200 722,750 -28,000 0.49% 2,312,800
2024-09-26 2024-09-24 1.300 750,750 -2,000 0.50% 975,975
2024-09-03 2024-08-30 1.500 752,750 -3,000 0.51% 1,129,125
2024-07-16 2024-07-12 1.400 755,750 -1,000 0.51% 1,058,050
2024-05-28 2024-05-24 1.600 756,750 -1,000 0.51% 1,210,800
2024-05-22 2024-05-20 1.800 757,750 +1,000 0.51% 1,363,950
2024-04-16 2024-04-12 1.300 756,750 -1,000 0.51% 983,775
2024-03-13 2024-03-11 1.700 757,750 -400 0.51% 1,288,175
2023-11-20 2023-11-16 1.200 758,150 -50 0.51% 909,780
2023-11-09 2023-11-07 1.200 758,200 -1,000 0.51% 909,840
2023-09-13 2023-09-11 1.400 759,200 -12,750 0.51% 1,062,880
2023-08-29 2023-08-25 1.400 771,950 -13,950 0.52% 1,080,730
2023-08-28 2023-08-24 1.400 785,900 -450 0.53% 1,100,260
2023-08-04 2023-08-02 1.600 786,350 -1,900 0.53% 1,258,160
2023-08-03 2023-08-01 1.700 788,250 +1,900 0.53% 1,340,025
2023-08-01 2023-07-28 1.500 786,350 +600 0.53% 1,179,525
2023-07-28 2023-07-26 1.500 785,750 +40,000 0.53% 1,178,625
2023-07-07 2023-07-05 1.600 745,750 +50,000 0.50% 1,193,200
2023-03-29 2023-03-27 2.100 695,750 -2,850 0.47% 1,461,075
2023-03-28 2023-03-24 2.100 698,600 +2,850 0.47% 1,467,060
2023-03-13 2023-03-09 1.900 695,750 -14,200 0.47% 1,321,925
2022-08-24 2022-08-22 1.900 709,950 -2,200 0.48% 1,348,905
2022-08-23 2022-08-19 1.800 712,150 -15,100 0.48% 1,281,870
2022-08-22 2022-08-18 1.900 727,250 -50,000 0.49% 1,381,775
2022-07-21 2022-07-19 2.000 777,250 -250 0.52% 1,554,500
2022-07-07 2022-07-05 2.500 777,500 -500 0.52% 1,943,750
2022-06-27 2022-06-23 2.800 778,000 -300 0.52% 2,178,400
2022-06-23 2022-06-21 2.800 778,300 -1,350 0.52% 2,179,240
2022-06-17 2022-06-15 2.500 779,650 +850 0.52% 1,949,125
2022-06-16 2022-06-14 2.400 778,800 +800 0.52% 1,869,120
2022-05-31 2022-05-27 2.400 778,000 -200 0.52% 1,867,200
2022-05-18 2022-05-16 2.500 778,200 -1,000 0.52% 1,945,500
2022-03-28 2022-03-24 2.800 779,200 -8,950 0.52% 2,181,760
2022-02-25 2022-02-23 3.200 788,150 -300 0.53% 2,522,080
2022-01-13 2022-01-11 3.100 788,450 -1,000 0.53% 2,444,195
2022-01-07 2022-01-05 3.000 789,450 -3,400 0.53% 2,368,350
2022-01-05 2022-01-03 3.100 792,850 +1,000 0.53% 2,457,835
2021-11-15 2021-11-11 3.500 791,850 +100 0.53% 2,771,475
2021-09-02 2021-08-31 4.600 791,750 +2,000 0.53% 3,642,050
2021-08-13 2021-08-11 4.700 789,750 +15,000 0.53% 3,711,825
2021-08-06 2021-08-04 5.000 774,750 -119,900 0.52% 3,873,750
2021-07-30 2021-07-28 5.300 894,650 +9,000 0.60% 4,741,645
2021-07-29 2021-07-27 5.100 885,650 +6,000 0.60% 4,516,815
2021-07-15 2021-07-13 5.800 879,650 +7,000 0.59% 5,101,970
2021-07-14 2021-07-12 5.400 872,650 -200 0.59% 4,712,310
2021-07-09 2021-07-07 5.400 872,850 +10,000 0.59% 4,713,390
2021-07-08 2021-07-06 5.900 862,850 +10,000 0.58% 5,090,815
2021-07-02 2021-06-29 6.200 852,850 +6,000 0.57% 5,287,670
2021-06-21 2021-06-17 6.100 846,850 +10,000 0.57% 5,165,785
2021-06-18 2021-06-16 6.100 836,850 +4,000 0.56% 5,104,785
2021-06-09 2021-06-07 6.000 832,850 +10,400 0.56% 4,997,100
2021-06-07 2021-06-03 6.400 822,450 +10,000 0.55% 5,263,680
2021-06-01 2021-05-28 6.900 812,450 +10,000 0.55% 5,605,905
2021-05-28 2021-05-26 7.100 802,450 +10,000 0.54% 5,697,395
2021-05-25 2021-05-21 6.900 792,450 +10,200 0.53% 5,467,905
2021-05-21 2021-05-18 7.800 782,250 -300 0.53% 6,101,550
2021-05-07 2021-05-05 7.800 782,550 +3,400 0.53% 6,103,890
2021-05-05 2021-05-03 7.800 779,150 +2,400 0.52% 6,077,370
2021-04-07 2021-03-31 7.900 776,750 +700 0.52% 6,136,325
2021-04-01 2021-03-30 7.900 776,050 +4,000 0.52% 6,130,795
2021-03-31 2021-03-29 7.900 772,050 +8,500 0.52% 6,099,195
2021-03-29 2021-03-25 8.000 763,550 +9,000 0.51% 6,108,400
2021-03-26 2021-03-24 8.000 754,550 +14,000 0.51% 6,036,400
2021-03-25 2021-03-23 8.100 740,550 +5,650 0.50% 5,998,455
2021-03-24 2021-03-22 7.900 734,900 +7,500 0.49% 5,805,710
2021-03-23 2021-03-19 8.300 727,400 +9,000 0.49% 6,037,420
2021-03-22 2021-03-18 8.400 718,400 +2,950 0.48% 6,034,560
2021-03-19 2021-03-17 8.400 715,450 -1,000 0.48% 6,009,780
2021-03-18 2021-03-16 8.300 716,450 +12,000 0.48% 5,946,535
2021-03-17 2021-03-15 8.300 704,450 -23,000 0.47% 5,846,935
2021-03-16 2021-03-12 8.100 727,450 -100 0.49% 5,892,345
2021-03-15 2021-03-11 8.300 727,550 +5,050 0.49% 6,038,665
2021-03-12 2021-03-10 8.300 722,500 +550 0.49% 5,996,750
2021-03-10 2021-03-08 8.600 721,950 -500 0.49% 6,208,770
2021-03-01 2021-02-25 8.900 722,450 -500 0.49% 6,429,805
2021-02-26 2021-02-24 8.300 722,950 +5,500 0.49% 6,000,485
2021-02-25 2021-02-23 8.500 717,450 -200 0.48% 6,098,325
2021-02-23 2021-02-19 8.300 717,650 +9,450 0.48% 5,956,495
2021-02-19 2021-02-17 8.200 708,200 +550 0.48% 5,807,240
2021-02-18 2021-02-16 8.500 707,650 +20,000 0.48% 6,015,025
2021-02-17 2021-02-11 8.800 687,650 -50 0.46% 6,051,320
2021-02-10 2021-02-08 7.800 687,700 +13,600 0.46% 5,364,060
2021-02-08 2021-02-04 9.100 674,100 +500 0.45% 6,134,310
2021-02-04 2021-02-02 9.100 673,600 -450 0.45% 6,129,760
2021-02-02 2021-01-29 9.800 674,050 -1,900 0.45% 6,605,690
2021-01-28 2021-01-26 5.300 675,950 +5,000 0.45% 3,582,535
2021-01-19 2021-01-15 6.900 670,950 -550 0.45% 4,629,555
2021-01-18 2021-01-14 5.700 671,500 +100 0.45% 3,827,550
2021-01-13 2021-01-11 4.500 671,400 -3,000 0.45% 3,021,300
2021-01-08 2021-01-06 4.600 674,400 -2,400 0.45% 3,102,240
2021-01-05 2020-12-31 4.500 676,800 -1,500 0.45% 3,045,600
2020-12-14 2020-12-10 4.900 678,300 -100 0.46% 3,323,670
2020-09-04 2020-09-02 3.100 678,400 -6,000 0.46% 2,103,040
2020-09-02 2020-08-31 3.100 684,400 -1,100 0.46% 2,121,640
2020-08-11 2020-08-07 3.300 685,500 +5,000 0.46% 2,262,150
2020-08-10 2020-08-06 3.600 680,500 +1,100 0.46% 2,449,800
2020-07-24 2020-07-22 3.100 679,400 -2,000 0.46% 2,106,140
2020-07-21 2020-07-17 3.000 681,400 +5,000 0.46% 2,044,200
2020-07-13 2020-07-09 3.400 676,400 -3,800 0.45% 2,299,760
2020-03-23 2020-03-19 3.500 680,200 -51,700 0.46% 2,380,700
2020-03-17 2020-03-13 4.300 731,900 -3,000 0.49% 3,147,170
2020-03-13 2020-03-11 4.600 734,900 +4,000 0.49% 3,380,540
2020-03-12 2020-03-10 5.100 730,900 +5,000 0.49% 3,727,590
2020-01-03 2019-12-31 4.500 725,900 -150 0.49% 3,266,550
2019-11-12 2019-11-08 6.400 726,050 -1,000 0.49% 4,646,720
2019-10-21 2019-10-17 6.500 727,050 -2,250 0.49% 4,725,825
2019-10-16 2019-10-14 6.400 729,300 -1,350 0.49% 4,667,520
2019-10-14 2019-10-10 6.300 730,650 -3,800 0.49% 4,603,095
2019-09-26 2019-09-24 7.500 734,450 -50 0.49% 5,508,375
2019-09-10 2019-09-06 8.000 734,500 -150 0.49% 5,876,000
2019-08-27 2019-08-23 8.800 734,650 -50 0.49% 6,464,920
2019-08-23 2019-08-21 8.800 734,700 -5,500 0.49% 6,465,360
2019-07-18 2019-07-16 11.000 740,200 -300 0.50% 8,142,200
2019-07-11 2019-07-09 11.100 740,500 +1,100 0.50% 8,219,550
2019-05-28 2019-05-24 11.300 739,400 -8,000 0.50% 8,355,220
2019-04-12 2019-04-10 11.400 747,400 -14,900 0.50% 8,520,360
2019-04-11 2019-04-09 11.400 762,300 -5,100 0.51% 8,690,220
2019-04-10 2019-04-08 11.700 767,400 -1,000 0.52% 8,978,580
2019-03-22 2019-03-20 11.700 768,400 -5,000 0.52% 8,990,280
2019-03-07 2019-03-05 12.500 773,400 +3,000 0.52% 9,667,500
2019-02-01 2019-01-30 12.800 770,400 -4,400 0.52% 9,861,120
2019-01-23 2019-01-21 12.200 774,800 -3,500 0.52% 9,452,560
2018-12-21 2018-12-19 14.300 778,300 +5,000 0.52% 11,129,690
2018-12-18 2018-12-14 13.800 773,300 -500 0.52% 10,671,540
2018-12-05 2018-12-03 13.400 773,800 -19,700 0.52% 10,368,920
2018-11-28 2018-11-26 12.300 793,500 -300 0.53% 9,760,050
2018-10-15 2018-10-11 12.500 793,800 -10,000 0.53% 9,922,500
2018-09-14 2018-09-12 14.600 803,800 +350 0.54% 11,735,480
2018-09-04 2018-08-31 14.000 803,450 +5,700 0.54% 11,248,300
2018-08-31 2018-08-29 14.400 797,750 +9,000 0.54% 11,487,600
2018-08-30 2018-08-28 15.600 788,750 +1,000 0.53% 12,304,500
2018-08-20 2018-08-16 16.700 787,750 +1,000 0.53% 13,155,425
2018-07-13 2018-07-11 18.400 786,750 -400 0.53% 14,476,200
2018-07-12 2018-07-10 18.500 787,150 -600 0.53% 14,562,275
2018-07-09 2018-07-05 18.000 787,750 -2,200 0.53% 14,179,500
2018-07-06 2018-07-04 18.100 789,950 -1,000 0.53% 14,298,095
2018-07-05 2018-07-03 18.000 790,950 -1,400 0.53% 14,237,100
2018-07-03 2018-06-28 17.900 792,350 -3,000 0.53% 14,183,065
2018-06-29 2018-06-27 17.900 795,350 -12,300 0.53% 14,236,765
2018-06-28 2018-06-26 18.600 807,650 -200 0.54% 15,022,290
2018-06-27 2018-06-25 18.800 807,850 -12,250 0.54% 15,187,580
2018-06-26 2018-06-22 17.900 820,100 -24,950 0.55% 14,679,790
2018-06-22 2018-06-20 18.000 845,050 -10,000 0.57% 15,210,900
2018-06-21 2018-06-19 17.600 855,050 -50,000 0.57% 15,048,880
2018-06-20 2018-06-15 18.100 905,050 +4,000 0.61% 16,381,405
2018-06-19 2018-06-14 18.400 901,050 +3,750 0.61% 16,579,320
2018-06-05 2018-06-01 19.300 897,300 +3,000 0.60% 17,317,890
2018-05-25 2018-05-23 18.500 894,300 +600 0.60% 16,544,550
2018-05-24 2018-05-21 18.800 893,700 -1,000 0.60% 16,801,560
2018-05-23 2018-05-18 18.700 894,700 +1,100 0.60% 16,730,890
2018-05-15 2018-05-11 18.700 893,600 +1,000 0.60% 16,710,320
2018-05-14 2018-05-10 18.900 892,600 -10,000 0.60% 16,870,140
2018-05-11 2018-05-09 18.700 902,600 +2,200 0.61% 16,878,620
2018-05-10 2018-05-08 18.200 900,400 +6,250 0.61% 16,387,280
2018-05-09 2018-05-07 18.300 894,150 +500 0.60% 16,362,945
2018-05-08 2018-05-04 18.700 893,650 +73,350 0.60% 16,711,255
2018-05-07 2018-05-03 19.600 820,300 +62,100 0.55% 16,077,880
2018-05-04 2018-05-02 19.300 758,200 +3,750 0.51% 14,633,260
2018-05-03 2018-04-30 19.000 754,450 +43,000 0.51% 14,334,550
2018-04-30 2018-04-26 20.000 711,450 -5,000 0.48% 14,229,000
2018-04-27 2018-04-25 19.500 716,450 -48,250 0.48% 13,970,775
2018-04-26 2018-04-24 18.400 764,700 -14,600 0.51% 14,070,480
2018-04-25 2018-04-23 17.800 779,300 -3,000 0.52% 13,871,540
2018-04-24 2018-04-20 17.900 782,300 -5,800 0.53% 14,003,170
2018-04-23 2018-04-19 17.000 788,100 -7,000 0.53% 13,397,700
2018-04-20 2018-04-18 16.700 795,100 +700 0.53% 13,278,170
2018-04-19 2018-04-17 16.900 794,400 -15,600 0.53% 13,425,360
2018-04-18 2018-04-16 17.000 810,000 +800 0.54% 13,770,000
2018-04-16 2018-04-12 16.700 809,200 -6,600 0.54% 13,513,640
2018-04-13 2018-04-11 16.900 815,800 +2,700 0.55% 13,787,020
2018-04-11 2018-04-09 17.500 813,100 +100 0.55% 14,229,250
2018-04-06 2018-04-03 17.600 813,000 +11,000 0.55% 14,308,800
2018-04-04 2018-03-29 17.000 802,000 +5,050 0.54% 13,634,000
2018-03-26 2018-03-22 16.900 796,950 +16,600 0.54% 13,468,455
2018-03-23 2018-03-21 17.200 780,350 -1,000 0.52% 13,422,020
2018-03-22 2018-03-20 18.000 781,350 -13,600 0.53% 14,064,300
2018-03-20 2018-03-16 17.300 794,950 +10,600 0.53% 13,752,635
2018-03-19 2018-03-15 18.600 784,350 -27,800 0.53% 14,588,910
2018-03-16 2018-03-14 18.300 812,150 -10,050 0.55% 14,862,345
2018-03-15 2018-03-13 17.200 822,200 -10,700 0.55% 14,141,840
2018-02-13 2018-02-09 13.600 832,900 -21,210 0.56% 11,327,440
2018-02-12 2018-02-08 14.700 854,110 +2,400 0.57% 12,555,417
2018-02-07 2018-02-05 15.800 851,710 -34,650 0.57% 13,457,018
2018-02-06 2018-02-02 16.100 886,360 +3,800 0.60% 14,270,396
2018-02-05 2018-02-01 16.400 882,560 +30,800 0.59% 14,473,984
2018-02-02 2018-01-31 17.300 851,760 +3,000 0.57% 14,735,448
2018-02-01 2018-01-30 17.800 848,760 -700 0.57% 15,107,928
2018-01-31 2018-01-29 18.100 849,460 +5,000 0.57% 15,375,226
2018-01-30 2018-01-26 17.700 844,460 -33,450 0.57% 14,946,942
2018-01-29 2018-01-25 15.500 877,910 -24,000 0.59% 13,607,605
2018-01-26 2018-01-24 16.000 901,910 -23,000 0.61% 14,430,560
2018-01-25 2018-01-23 13.200 924,910 +2,000 0.62% 12,208,812
2018-01-23 2018-01-19 13.900 922,910 -1,000 0.62% 12,828,449
2018-01-22 2018-01-18 14.900 923,910 -49,750 0.62% 13,766,259
2018-01-19 2018-01-17 14.500 973,660 -56,700 0.65% 14,118,070
2018-01-18 2018-01-16 13.300 1,030,360 -22,100 0.69% 13,703,788
2018-01-17 2018-01-15 12.100 1,052,460 -1,000 0.71% 12,734,766
2018-01-16 2018-01-12 12.000 1,053,460 +5,000 0.71% 12,641,520
2018-01-15 2018-01-11 11.900 1,048,460 +9,550 0.70% 12,476,674
2018-01-12 2018-01-10 11.900 1,038,910 -7,650 0.70% 12,363,029
2018-01-11 2018-01-09 11.900 1,046,560 +4,000 0.70% 12,454,064
2018-01-10 2018-01-08 11.900 1,042,560 +3,400 0.70% 12,406,464
2018-01-09 2018-01-05 11.900 1,039,160 +2,000 0.70% 12,366,004
2018-01-08 2018-01-04 12.000 1,037,160 -9,200 0.70% 12,445,920
2018-01-05 2018-01-03 12.100 1,046,360 -11,850 0.70% 12,660,956
2018-01-04 2018-01-02 11.900 1,058,210 -5,950 0.71% 12,592,699
2018-01-02 2017-12-28 11.900 1,064,160 +10,500 0.72% 12,663,504
2017-12-29 2017-12-27 11.700 1,053,660 +2,300 0.71% 12,327,822
2017-12-28 2017-12-22 11.800 1,051,360 +1,550 0.71% 12,406,048
2017-12-20 2017-12-18 11.600 1,049,810 +32,000 0.71% 12,177,796
2017-12-18 2017-12-14 11.900 1,017,810 +5,000 0.68% 12,111,939
2017-12-14 2017-12-12 11.800 1,012,810 +11,550 0.68% 11,951,158
2017-12-13 2017-12-11 11.900 1,001,260 +18,750 0.67% 11,914,994
2017-12-12 2017-12-08 11.800 982,510 -17,950 0.66% 11,593,618
2017-12-11 2017-12-07 11.600 1,000,460 -151,200 0.67% 11,605,336
2017-12-08 2017-12-06 12.000 1,151,660 -8,600 0.77% 13,819,920
2017-12-05 2017-12-01 12.400 1,160,260 +5,000 0.78% 14,387,224
2017-12-04 2017-11-30 12.300 1,155,260 +5,000 0.78% 14,209,698
2017-11-30 2017-11-28 12.500 1,150,260 +4,500 0.77% 14,378,250
2017-11-27 2017-11-23 12.800 1,145,760 +30,750 0.77% 14,665,728
2017-11-24 2017-11-22 12.700 1,115,010 -13,000 0.75% 14,160,627
2017-11-23 2017-11-21 13.200 1,128,010 +250 0.76% 14,889,732
2017-11-22 2017-11-20 13.600 1,127,760 +700 0.76% 15,337,536
2017-11-21 2017-11-17 13.200 1,127,060 +4,000 0.76% 14,877,192
2017-11-20 2017-11-16 13.000 1,123,060 +5,100 0.75% 14,599,780
2017-11-17 2017-11-15 13.600 1,117,960 +15,000 0.75% 15,204,256
2017-11-16 2017-11-14 14.300 1,102,960 -600 0.74% 15,772,328
2017-11-15 2017-11-13 14.500 1,103,560 -650 0.74% 16,001,620
2017-11-14 2017-11-10 13.200 1,104,210 +22,000 0.74% 14,575,572
2017-11-13 2017-11-09 14.000 1,082,210 +44,250 0.73% 15,150,940
2017-11-10 2017-11-08 14.000 1,037,960 -63,850 0.70% 14,531,440
2017-11-09 2017-11-07 15.300 1,101,810 -365,750 0.74% 16,857,693
2017-11-03 2017-11-01 11.900 1,467,560 +5,000 0.99% 17,463,964
2017-10-31 2017-10-27 11.800 1,462,560 -400 0.98% 17,258,208
2017-10-27 2017-10-25 12.100 1,462,960 +3,950 0.98% 17,701,816
2017-10-26 2017-10-24 11.800 1,459,010 +500 0.98% 17,216,318
2017-10-24 2017-10-20 11.900 1,458,510 +6,600 0.98% 17,356,269
2017-10-20 2017-10-18 12.100 1,451,910 +93,400 0.98% 17,568,111
2017-10-19 2017-10-17 12.200 1,358,510 +24,150 0.91% 16,573,822
2017-10-18 2017-10-16 12.100 1,334,360 +19,900 0.90% 16,145,756
2017-10-17 2017-10-13 12.200 1,314,460 +6,300 0.88% 16,036,412
2017-10-16 2017-10-12 12.400 1,308,160 -19,150 0.88% 16,221,184
2017-10-13 2017-10-11 12.100 1,327,310 +15,150 0.89% 16,060,451
2017-10-12 2017-10-10 12.200 1,312,160 +12,250 0.88% 16,008,352
2017-10-11 2017-10-09 12.400 1,299,910 -10,000 0.87% 16,118,884
2017-10-10 2017-10-06 12.000 1,309,910 +65,050 0.88% 15,718,920
2017-10-03 2017-09-28 12.400 1,244,860 -4,100 0.84% 15,436,264
2017-09-29 2017-09-27 12.200 1,248,960 -46,450 0.84% 15,237,312
2017-09-28 2017-09-26 12.500 1,295,410 -71,750 0.87% 16,192,625
2017-09-27 2017-09-25 12.800 1,367,160 -44,900 0.92% 17,499,648
2017-09-26 2017-09-22 13.000 1,412,060 -15,150 0.95% 18,356,780
2017-09-25 2017-09-21 13.000 1,427,210 +46,000 0.96% 18,553,730
2017-09-21 2017-09-19 13.400 1,381,210 +1,000 0.93% 18,508,214
2017-09-20 2017-09-18 13.300 1,380,210 +7,950 0.93% 18,356,793
2017-09-19 2017-09-15 13.100 1,372,260 +1,550 0.92% 17,976,606
2017-09-15 2017-09-13 12.900 1,370,710 +43,000 0.92% 17,682,159
2017-09-13 2017-09-11 13.200 1,327,710 +18,700 0.89% 17,525,772
2017-09-01 2017-08-30 11.500 1,309,010 -30,000 0.88% 15,053,615
2017-08-29 2017-08-25 12.000 1,339,010 +5,250 0.90% 16,068,120
2017-08-22 2017-08-18 12.000 1,333,760 -150 0.90% 16,005,120
2017-08-10 2017-08-08 12.200 1,333,910 -800 0.90% 16,273,702
2017-07-25 2017-07-21 12.300 1,334,710 -7,800 0.90% 16,416,933
2017-07-21 2017-07-19 12.600 1,342,510 -100 0.90% 16,915,626
2017-07-19 2017-07-17 12.400 1,342,610 +750 0.90% 16,648,364
2017-07-18 2017-07-14 12.800 1,341,860 +5,700 0.90% 17,175,808
2017-07-17 2017-07-13 13.200 1,336,160 +45,900 0.90% 17,637,312
2017-07-14 2017-07-12 13.400 1,290,260 +42,450 0.87% 17,289,484
2017-07-13 2017-07-11 12.300 1,247,810 +4,900 0.84% 15,348,063
2017-07-12 2017-07-10 11.800 1,242,910 +15,000 0.84% 14,666,338
2017-07-11 2017-07-07 11.900 1,227,910 +13,600 0.83% 14,612,129
2017-07-04 2017-06-30 12.800 1,214,310 +300 0.82% 15,543,168
2017-07-03 2017-06-29 12.700 1,214,010 -4,000 0.82% 15,417,927
2017-06-30 2017-06-28 12.800 1,218,010 -10,000 0.82% 15,590,528
2017-06-29 2017-06-27 13.000 1,228,010 -8,300 0.83% 15,964,130
2017-06-28 2017-06-26 13.400 1,236,310 -97,000 0.83% 16,566,554
2017-06-23 2017-06-21 14.200 1,333,310 +16,000 0.90% 18,933,002
2017-06-22 2017-06-20 15.000 1,317,310 +70,050 0.89% 19,759,650
2017-06-21 2017-06-19 13.900 1,247,260 -84,700 0.84% 17,336,914
2017-06-20 2017-06-16 13.300 1,331,960 -8,200 0.90% 17,715,068
2017-06-19 2017-06-15 13.200 1,340,160 -8,000 0.90% 17,690,112
2017-06-16 2017-06-14 13.300 1,348,160 -8,050 0.91% 17,930,528
2017-06-15 2017-06-13 13.200 1,356,210 -48,400 0.91% 17,901,972
2017-06-14 2017-06-12 13.400 1,404,610 +17,100 0.94% 18,821,774
2017-06-13 2017-06-09 13.400 1,387,510 +2,000 0.93% 18,592,634
2017-06-12 2017-06-08 12.200 1,385,510 -6,600 0.93% 16,903,222
2017-06-05 2017-06-01 12.000 1,392,110 -2,000 0.94% 16,705,320
2017-06-02 2017-05-31 12.000 1,394,110 -18,000 0.94% 16,729,320
2017-05-26 2017-05-24 12.000 1,412,110 +2,600 0.95% 16,945,320
2017-05-25 2017-05-23 11.800 1,409,510 -3,000 0.95% 16,632,218
2017-05-23 2017-05-19 11.500 1,412,510 -1,850 0.95% 16,243,865
2017-05-19 2017-05-17 11.500 1,414,360 +10,000 0.95% 16,265,140
2017-05-08 2017-05-04 11.500 1,404,360 -50 0.94% 16,150,140
2017-05-04 2017-04-28 11.800 1,404,410 -4,800 0.94% 16,572,038
2017-05-02 2017-04-27 11.700 1,409,210 -5,050 0.95% 16,487,757
2017-04-26 2017-04-24 11.500 1,414,260 -4,200 0.95% 16,263,990
2017-04-25 2017-04-21 11.800 1,418,460 -300 0.95% 16,737,828
2017-04-20 2017-04-18 11.700 1,418,760 -5,000 0.95% 16,599,492
2017-04-13 2017-04-11 12.000 1,423,760 +14,000 0.96% 17,085,120
2017-04-12 2017-04-10 12.200 1,409,760 +27,000 0.95% 17,199,072
2017-04-07 2017-04-05 12.400 1,382,760 +250 0.93% 17,146,224
2017-04-05 2017-03-31 12.600 1,382,510 +4,000 0.93% 17,419,626
2017-03-21 2017-03-17 13.500 1,378,510 +5,000 0.93% 18,609,885
2017-03-20 2017-03-16 13.600 1,373,510 +700 0.92% 18,679,736
2017-03-17 2017-03-15 13.900 1,372,810 +300 0.92% 19,082,059
2017-03-16 2017-03-14 13.200 1,372,510 -30,500 0.92% 18,117,132
2017-03-15 2017-03-13 13.500 1,403,010 +1,000 0.94% 18,940,635
2017-03-14 2017-03-10 13.100 1,402,010 +2,300 0.94% 18,366,331
2017-03-13 2017-03-09 13.600 1,399,710 -9,350 0.94% 19,036,056
2017-03-07 2017-03-03 14.500 1,409,060 +6,000 0.95% 20,431,370
2017-03-06 2017-03-02 15.100 1,403,060 -6,950 0.94% 21,186,206
2017-03-03 2017-03-01 14.400 1,410,010 +950 0.95% 20,304,144
2017-03-02 2017-02-28 14.500 1,409,060 +1,000 0.95% 20,431,370
2017-03-01 2017-02-27 14.500 1,408,060 +14,700 0.95% 20,416,870
2017-02-24 2017-02-22 13.000 1,393,360 +500 0.94% 18,113,680
2017-02-20 2017-02-16 13.300 1,392,860 +3,000 0.94% 18,525,038
2017-02-15 2017-02-13 12.800 1,389,860 -3,000 0.93% 17,790,208
2017-02-13 2017-02-09 12.800 1,392,860 -2,000 0.94% 17,828,608
2017-02-10 2017-02-08 13.100 1,394,860 +2,000 0.94% 18,272,666
2017-02-03 2017-02-01 12.600 1,392,860 -4,000 0.94% 17,550,036
2017-01-16 2017-01-12 13.000 1,396,860 -4,000 0.94% 18,159,180
2017-01-12 2017-01-10 13.100 1,400,860 -1,600 0.94% 18,351,266
2017-01-10 2017-01-06 13.400 1,402,460 +2,550 0.94% 18,792,964
2017-01-06 2017-01-04 13.300 1,399,910 +4,900 0.94% 18,618,803
2017-01-03 2016-12-29 13.800 1,395,010 +2,000 0.94% 19,251,138
2016-12-30 2016-12-28 13.600 1,393,010 -4,800 0.94% 18,944,936
2016-12-29 2016-12-23 13.500 1,397,810 +1,200 0.94% 18,870,435
2016-12-28 2016-12-22 13.600 1,396,610 +1,500 0.94% 18,993,896
2016-12-21 2016-12-19 13.600 1,395,110 +5,000 0.94% 18,973,496
2016-12-19 2016-12-15 14.000 1,390,110 +4,800 0.93% 19,461,540
2016-12-16 2016-12-14 13.700 1,385,310 -1,000 0.93% 18,978,747
2016-12-05 2016-12-01 14.600 1,386,310 +10,000 0.93% 20,240,126
2016-12-02 2016-11-30 14.700 1,376,310 -5,300 0.92% 20,231,757
2016-12-01 2016-11-29 14.700 1,381,610 +1,000 0.93% 20,309,667
2016-11-29 2016-11-25 15.000 1,380,610 -150 0.93% 20,709,150
2016-11-28 2016-11-24 14.500 1,380,760 +8,000 0.93% 20,021,020
2016-11-25 2016-11-23 14.700 1,372,760 -6,750 0.92% 20,179,572
2016-11-24 2016-11-22 14.600 1,379,510 +4,650 0.93% 20,140,846
2016-11-23 2016-11-21 14.700 1,374,860 +800 0.92% 20,210,442
2016-11-22 2016-11-18 15.100 1,374,060 -1,600 0.92% 20,748,306
2016-11-21 2016-11-17 14.900 1,375,660 +7,900 0.92% 20,497,334
2016-11-18 2016-11-16 14.900 1,367,760 +32,200 0.92% 20,379,624
2016-11-17 2016-11-15 15.000 1,335,560 +5,200 0.90% 20,033,400
2016-11-16 2016-11-14 15.300 1,330,360 +38,000 0.89% 20,354,508
2016-11-15 2016-11-11 15.200 1,292,360 +25,000 0.87% 19,643,872
2016-11-14 2016-11-10 15.400 1,267,360 +9,450 0.85% 19,517,344
2016-11-11 2016-11-09 14.700 1,257,910 +2,000 0.85% 18,491,277
2016-11-09 2016-11-07 15.300 1,255,910 +10,200 0.84% 19,215,423
2016-11-08 2016-11-04 15.300 1,245,710 +16,000 0.84% 19,059,363
2016-11-04 2016-11-02 15.200 1,229,710 -1,000 0.83% 18,691,592
2016-11-02 2016-10-31 15.300 1,230,710 +3,250 0.83% 18,829,863
2016-10-31 2016-10-27 15.400 1,227,460 +5,200 0.82% 18,902,884
2016-10-28 2016-10-26 15.800 1,222,260 -900 0.82% 19,311,708
2016-10-27 2016-10-25 15.600 1,223,160 +17,600 0.82% 19,081,296
2016-10-26 2016-10-24 15.300 1,205,560 +25,550 0.81% 18,445,068
2016-10-25 2016-10-20 16.200 1,180,010 +5,000 0.79% 19,116,162
2016-10-19 2016-10-17 16.100 1,175,010 +5,000 0.79% 18,917,661
2016-10-14 2016-10-12 15.900 1,170,010 -4,000 0.79% 18,603,159
2016-10-13 2016-10-11 15.700 1,174,010 -3,700 0.79% 18,431,957
2016-10-12 2016-10-07 15.300 1,177,710 +1,500 0.79% 18,018,963
2016-10-11 2016-10-06 15.500 1,176,210 +1,700 0.79% 18,231,255
2016-10-07 2016-10-05 15.900 1,174,510 +111,750 0.79% 18,674,709
2016-10-06 2016-10-04 16.000 1,062,760 +16,150 0.71% 17,004,160
2016-10-05 2016-10-03 16.300 1,046,610 +12,000 0.70% 17,059,743
2016-10-04 2016-09-30 16.300 1,034,610 +11,500 0.70% 16,864,143
2016-10-03 2016-09-29 16.000 1,023,110 +5,200 0.69% 16,369,760
2016-09-30 2016-09-28 15.700 1,017,910 -3,500 0.68% 15,981,187
2016-09-29 2016-09-27 15.500 1,021,410 +15,850 0.69% 15,831,855
2016-09-27 2016-09-23 14.600 1,005,560 +2,700 0.68% 14,681,176
2016-09-26 2016-09-22 14.000 1,002,860 +150 0.67% 14,040,040
2016-09-21 2016-09-19 13.900 1,002,710 -3,000 0.67% 13,937,669
2016-09-14 2016-09-12 13.700 1,005,710 +3,000 0.68% 13,778,227
2016-09-09 2016-09-07 14.200 1,002,710 +3,000 0.67% 14,238,482
2016-09-06 2016-09-02 13.900 999,710 +3,000 0.67% 13,895,969
2016-09-01 2016-08-30 13.800 996,710 +550 0.67% 13,754,598
2016-08-30 2016-08-26 13.700 996,160 +26,750 0.67% 13,647,392
2016-08-19 2016-08-17 15.000 969,410 +3,100 0.65% 14,541,150
2016-08-17 2016-08-15 15.700 966,310 +3,600 0.65% 15,171,067
2016-08-16 2016-08-12 14.900 962,710 -5,850 0.65% 14,344,379
2016-08-15 2016-08-11 14.400 968,560 +2,950 0.65% 13,947,264
2016-08-11 2016-08-09 14.500 965,610 +1,000 0.65% 14,001,345
2016-07-27 2016-07-25 14.700 964,610 +3,000 0.65% 14,179,767
2016-07-20 2016-07-18 14.700 961,610 +5,000 0.65% 14,135,667
2016-07-19 2016-07-15 14.000 956,610 -200 0.64% 13,392,540
2016-07-12 2016-07-08 13.500 956,810 +11,550 0.64% 12,916,935
2016-07-08 2016-07-06 13.400 945,260 +10,000 0.64% 12,666,484
2016-07-07 2016-07-05 13.700 935,260 -5,000 0.63% 12,813,062
2016-06-28 2016-06-24 14.300 940,260 +750 0.63% 13,445,718
2016-06-15 2016-06-13 15.900 939,510 -8,000 0.63% 14,938,209
2016-06-13 2016-06-08 16.800 947,510 -8,500 0.64% 15,918,168
2016-06-03 2016-06-01 17.300 956,010 -500 0.64% 16,538,973
2016-05-26 2016-05-24 17.100 956,510 -1,000 0.64% 16,356,321
2016-05-19 2016-05-17 17.100 957,510 -300 0.64% 16,373,421
2016-05-18 2016-05-16 17.000 957,810 +100 0.64% 16,282,770
2016-05-17 2016-05-13 16.200 957,710 -1,850 0.64% 15,514,902
2016-05-16 2016-05-12 15.600 959,560 +300 0.64% 14,969,136
2016-05-05 2016-05-03 16.500 959,260 -100 0.64% 15,827,790
2016-05-03 2016-04-28 16.500 959,360 -1,400 0.64% 15,829,440
2016-04-29 2016-04-27 16.300 960,760 -15,000 0.65% 15,660,388
2016-04-28 2016-04-26 16.100 975,760 -500 0.66% 15,709,736
2016-04-26 2016-04-22 16.700 976,260 -5,650 0.66% 16,303,542
2016-04-22 2016-04-20 16.300 981,910 +3,000 0.66% 16,005,133
2016-04-19 2016-04-15 16.900 978,910 +100 0.66% 16,543,579
2016-04-14 2016-04-12 15.500 978,810 +20,000 0.66% 15,171,555
2016-04-13 2016-04-11 15.400 958,810 +1,000 0.64% 14,765,674
2016-04-05 2016-03-31 15.900 957,810 +3,000 0.64% 15,229,179
2016-03-29 2016-03-23 15.900 954,810 +9,900 0.64% 15,181,479
2016-03-23 2016-03-21 16.000 944,910 +6,000 0.64% 15,118,560
2016-03-22 2016-03-18 16.100 938,910 +32,350 0.63% 15,116,451
2016-03-17 2016-03-15 16.400 906,560 -1,500 0.61% 14,867,584
2016-03-14 2016-03-10 15.900 908,060 -1,500 0.61% 14,438,154
2016-03-11 2016-03-09 16.200 909,560 +10,000 0.61% 14,734,872
2016-03-07 2016-03-03 17.800 899,560 +600 0.60% 16,012,168
2016-03-04 2016-03-02 17.600 898,960 +2,000 0.60% 15,821,696
2016-02-24 2016-02-22 18.200 896,960 -10,000 0.60% 16,324,672
2016-02-19 2016-02-17 17.600 906,960 +1,500 0.61% 15,962,496
2016-02-11 2016-02-04 19.100 905,460 +500 0.61% 17,294,286
2016-02-04 2016-02-02 17.700 904,960 +3,000 0.61% 16,017,792
2016-01-29 2016-01-27 18.800 901,960 -15,650 0.61% 16,956,848
2016-01-25 2016-01-21 17.600 917,610 -5,400 0.62% 16,149,936
2016-01-22 2016-01-20 17.500 923,010 +900 0.62% 16,152,675
2016-01-21 2016-01-19 19.000 922,110 -1,000 0.62% 17,520,090
2016-01-19 2016-01-15 17.300 923,110 +4,250 0.62% 15,969,803
2016-01-18 2016-01-14 18.900 918,860 +5,900 0.62% 17,366,454
2016-01-13 2016-01-11 23.100 912,960 +3,400 0.61% 21,089,376
2016-01-12 2016-01-08 24.300 909,560 -28,100 0.61% 22,102,308
2016-01-11 2016-01-07 22.200 937,660 +2,300 0.63% 20,816,052
2016-01-08 2016-01-06 24.600 935,360 -4,000 0.63% 23,009,856
2016-01-07 2016-01-05 24.900 939,360 +8,450 0.63% 23,390,064
2016-01-06 2016-01-04 23.000 930,910 +2,650 0.63% 21,410,930
2016-01-05 2015-12-31 24.100 928,260 -106,500 0.62% 22,371,066
2016-01-04 2015-12-29 19.600 1,034,760 +1,000 0.70% 20,281,296
2015-12-30 2015-12-28 19.900 1,033,760 +17,900 0.69% 20,571,824
2015-12-22 2015-12-18 16.700 1,015,860 -28,500 0.68% 16,964,862
2015-12-15 2015-12-11 16.300 1,044,360 +5,000 0.70% 17,023,068
2015-12-11 2015-12-09 17.500 1,039,360 -4,000 0.70% 18,188,800
2015-12-08 2015-12-04 18.600 1,043,360 -5,000 0.70% 19,406,496
2015-12-07 2015-12-03 19.000 1,048,360 +1,500 0.70% 19,918,840
2015-12-01 2015-11-27 19.300 1,046,860 -5,100 0.70% 20,204,398
2015-11-23 2015-11-19 18.900 1,051,960 -1,000 0.71% 19,882,044
2015-11-19 2015-11-17 19.200 1,052,960 -1,000 0.71% 20,216,832
2015-11-17 2015-11-13 19.800 1,053,960 +1,500 0.71% 20,868,408
2015-11-13 2015-11-11 20.300 1,052,460 +2,000 0.71% 21,364,938
2015-11-10 2015-11-06 19.300 1,050,460 -2,000 0.71% 20,273,878
2015-11-06 2015-11-04 19.000 1,052,460 +300 0.71% 19,996,740
2015-11-05 2015-11-03 18.800 1,052,160 +1,500 0.71% 19,780,608
2015-11-03 2015-10-30 20.300 1,050,660 -2,500 0.71% 21,328,398
2015-10-30 2015-10-28 20.900 1,053,160 +5,700 0.71% 22,011,044
2015-10-29 2015-10-27 20.700 1,047,460 -1,000 0.70% 21,682,422
2015-10-23 2015-10-20 20.700 1,048,460 -5,000 0.70% 21,703,122
2015-10-22 2015-10-19 20.600 1,053,460 -13,650 0.71% 21,701,276
2015-10-20 2015-10-16 21.200 1,067,110 +2,300 0.72% 22,622,732
2015-10-19 2015-10-15 21.800 1,064,810 -2,000 0.72% 23,212,858
2015-10-16 2015-10-14 20.900 1,066,810 +4,000 0.72% 22,296,329
2015-10-14 2015-10-12 21.700 1,062,810 -7,100 0.71% 23,062,977
2015-10-08 2015-10-06 18.000 1,069,910 -1,000 0.72% 19,258,380
2015-10-07 2015-10-05 17.700 1,070,910 +1,000 0.72% 18,955,107
2015-10-06 2015-10-02 17.800 1,069,910 -2,000 0.72% 19,044,398
2015-10-05 2015-09-30 17.800 1,071,910 +4,000 0.72% 19,079,998
2015-10-02 2015-09-29 17.800 1,067,910 +5,800 0.72% 19,008,798
2015-09-29 2015-09-24 18.900 1,062,110 +1,000 0.71% 20,073,879
2015-09-25 2015-09-23 18.900 1,061,110 +1,500 0.71% 20,054,979
2015-09-24 2015-09-22 19.400 1,059,610 -2,500 0.71% 20,556,434
2015-09-23 2015-09-21 20.200 1,062,110 -14,250 0.71% 21,454,622
2015-09-22 2015-09-18 17.000 1,076,360 -6,500 0.72% 18,298,120
2015-09-21 2015-09-17 15.800 1,082,860 -38,950 0.73% 17,109,188
2015-09-18 2015-09-16 15.800 1,121,810 -1,000 0.75% 17,724,598
2015-09-17 2015-09-15 15.500 1,122,810 -2,000 0.75% 17,403,555
2015-09-15 2015-09-11 15.800 1,124,810 -3,100 0.76% 17,771,998
2015-09-10 2015-09-08 13.700 1,127,910 +34,350 0.76% 15,452,367
2015-09-04 2015-09-01 12.900 1,093,560 -2,500 0.73% 14,106,924
2015-09-02 2015-08-31 12.700 1,096,060 -4,000 0.74% 13,919,962
2015-09-01 2015-08-28 13.200 1,100,060 -8,350 0.74% 14,520,792
2015-08-31 2015-08-27 13.000 1,108,410 +19,200 0.74% 14,409,330
2015-08-28 2015-08-26 12.900 1,089,210 +28,750 0.73% 14,050,809
2015-08-14 2015-08-12 18.800 1,060,460 +1,000 0.71% 19,936,648
2015-08-11 2015-08-07 19.800 1,059,460 -50,000 0.71% 20,977,308
2015-08-10 2015-08-06 19.800 1,109,460 -10,450 0.75% 21,967,308
2015-08-07 2015-08-05 20.800 1,119,910 +2,000 0.75% 23,294,128
2015-08-05 2015-08-03 20.500 1,117,910 -1,000 0.75% 22,917,155
2015-08-03 2015-07-30 20.300 1,118,910 +4,000 0.75% 22,713,873
2015-07-30 2015-07-28 20.400 1,114,910 -51,950 0.75% 22,744,164
2015-07-24 2015-07-22 22.100 1,166,860 -23,000 0.78% 25,787,606
2015-07-23 2015-07-21 21.300 1,189,860 -6,950 0.80% 25,344,018
2015-07-21 2015-07-17 21.100 1,196,810 +49,950 0.80% 25,252,691
2015-07-20 2015-07-16 20.500 1,146,860 -32,050 0.77% 23,510,630
2015-07-17 2015-07-15 21.600 1,178,910 -22,700 0.79% 25,464,456
2015-07-16 2015-07-14 21.800 1,201,610 +2,650 0.81% 26,195,098
2015-07-15 2015-07-13 22.500 1,198,960 +9,400 0.81% 26,976,600
2015-07-14 2015-07-10 21.800 1,189,560 +25,800 0.80% 25,932,408
2015-07-13 2015-07-09 19.800 1,163,760 -18,950 0.78% 23,042,448
2015-07-10 2015-07-08 15.500 1,182,710 -14,650 0.79% 18,332,005
2015-07-09 2015-07-07 18.000 1,197,360 -63,550 0.80% 21,552,480
2015-07-08 2015-07-06 20.000 1,260,910 -396,000 0.85% 25,218,200
2015-07-07 2015-07-03 22.000 1,656,910 +5,600 1.11% 36,452,020
2015-07-06 2015-07-02 23.000 1,651,310 +4,200 1.11% 37,980,130
2015-07-03 2015-06-30 24.000 1,647,110 +4,000 1.11% 39,530,640
2015-07-02 2015-06-29 23.500 1,643,110 -146,750 1.10% 38,613,085
2015-06-30 2015-06-26 24.900 1,789,860 -26,200 1.20% 44,567,514
2015-06-29 2015-06-25 26.000 1,816,060 -7,000 1.22% 47,217,560
2015-06-26 2015-06-24 26.500 1,823,060 -13,700 1.23% 48,311,090
2015-06-25 2015-06-23 26.000 1,836,760 -194,500 1.23% 47,755,760
2015-06-24 2015-06-22 27.500 2,031,260 +1,000 1.37% 55,859,650
2015-06-23 2015-06-19 27.500 2,030,260 +226,500 1.36% 55,832,150
2015-06-22 2015-06-18 26.000 1,803,760 +1,000 1.21% 46,897,760
2015-06-19 2015-06-17 27.500 1,802,760 +568,300 1.21% 49,575,900
2015-06-18 2015-06-16 22.500 1,234,460 +16,250 0.83% 27,775,350
2015-06-17 2015-06-15 23.600 1,218,210 +3,250 0.82% 28,749,756
2015-06-16 2015-06-12 25.000 1,214,960 -1,700 0.82% 30,374,000
2015-06-15 2015-06-11 23.900 1,216,660 +2,300 0.82% 29,078,174
2015-06-12 2015-06-10 24.900 1,214,360 -5,650 0.82% 30,237,564
2015-06-11 2015-06-09 27.500 1,220,010 -9,000 0.82% 33,550,275
2015-06-10 2015-06-08 29.500 1,229,010 -7,000 0.83% 36,255,795
2015-06-09 2015-06-05 29.000 1,236,010 -9,800 0.83% 35,844,290
2015-06-08 2015-06-04 29.500 1,245,810 +4,500 0.84% 36,751,395
2015-06-05 2015-06-03 30.000 1,241,310 +34,900 0.83% 37,239,300
2015-06-04 2015-06-02 32.000 1,206,410 -800 0.81% 38,605,120
2015-06-03 2015-06-01 32.500 1,207,210 +26,450 0.81% 39,234,325
2015-06-02 2015-05-29 34.000 1,180,760 +54,750 0.79% 40,145,840
2015-06-01 2015-05-28 33.000 1,126,010 -5,300 0.76% 37,158,330
2015-05-29 2015-05-27 34.500 1,131,310 +11,400 0.76% 39,030,195
2015-05-28 2015-05-26 35.000 1,119,910 +12,600 0.75% 39,196,850
2015-05-27 2015-05-22 33.000 1,107,310 +37,100 0.74% 36,541,230
2015-05-26 2015-05-21 31.500 1,070,210 +274,750 0.72% 33,711,615
2015-05-22 2015-05-20 30.500 795,460 +47,500 0.53% 24,261,530
2015-05-21 2015-05-19 29.500 747,960 -2,950 0.50% 22,064,820
2015-05-20 2015-05-18 30.000 750,910 -8,700 0.50% 22,527,300
2015-05-19 2015-05-15 30.000 759,610 -7,000 0.51% 22,788,300
2015-05-18 2015-05-14 29.500 766,610 +16,000 0.52% 22,614,995
2015-05-15 2015-05-13 30.000 750,610 +24,500 0.50% 22,518,300
2015-05-14 2015-05-12 30.500 726,110 -400 0.49% 22,146,355
2015-05-13 2015-05-11 30.000 726,510 -10,000 0.49% 21,795,300
2015-05-12 2015-05-08 30.000 736,510 +36,650 0.49% 22,095,300
2015-05-11 2015-05-07 30.000 699,860 +17,200 0.47% 20,995,800
2015-05-08 2015-05-06 33.000 682,660 +8,750 0.46% 22,527,780
2015-05-07 2015-05-05 34.000 673,910 +2,700 0.45% 22,912,940
2015-05-06 2015-05-04 34.500 671,210 +7,900 0.45% 23,156,745
2015-05-05 2015-04-30 34.000 663,310 +50,250 0.45% 22,552,540
2015-05-04 2015-04-29 34.000 613,060 +5,750 0.41% 20,844,040
2015-04-30 2015-04-28 34.000 607,310 +26,300 0.41% 20,648,540
2015-04-29 2015-04-27 34.500 581,010 +11,600 0.39% 20,044,845
2015-04-28 2015-04-24 35.000 569,410 +2,050 0.38% 19,929,350
2015-04-27 2015-04-23 34.500 567,360 -2,750 0.38% 19,573,920
2015-04-24 2015-04-22 34.500 570,110 +63,300 0.38% 19,668,795
2015-04-23 2015-04-21 35.000 506,810 -132,600 0.34% 17,738,350
2015-04-22 2015-04-20 31.000 639,410 +59,450 0.43% 19,821,710
2015-04-21 2015-04-17 33.000 579,960 -50 0.39% 19,138,680
2015-04-20 2015-04-16 34.000 580,010 -50 0.39% 19,720,340
2015-04-17 2015-04-15 31.000 580,060 +50,950 0.39% 17,981,860
2015-04-16 2015-04-14 31.000 529,110 -16,950 0.36% 16,402,410
2015-04-15 2015-04-13 31.500 546,060 +8,050 0.37% 17,200,890
2015-04-14 2015-04-10 30.000 538,010 +49,100 0.36% 16,140,300
2015-04-13 2015-04-09 30.500 488,910 +11,450 0.33% 14,911,755
2015-04-10 2015-04-08 30.500 477,460 +17,300 0.32% 14,562,530
2015-04-09 2015-04-02 31.000 460,160 -33,500 0.31% 14,264,960
2015-04-08 2015-04-01 30.500 493,660 -31,600 0.33% 15,056,630
2015-04-02 2015-03-31 24.600 525,260 +13,350 0.35% 12,921,396
2015-04-01 2015-03-30 24.200 511,910 +11,500 0.34% 12,388,222
2015-03-31 2015-03-27 24.500 500,410 -9,800 0.34% 12,260,045
2015-03-30 2015-03-26 24.000 510,210 +13,850 0.34% 12,245,040
2015-03-26 2015-03-24 23.400 496,360 +950 0.33% 11,614,824
2015-03-25 2015-03-23 22.800 495,410 +2,700 0.33% 11,295,348
2015-03-24 2015-03-20 25.000 492,710 +3,700 0.33% 12,317,750
2015-03-23 2015-03-19 26.000 489,010 -9,100 0.33% 12,714,260
2015-03-20 2015-03-18 25.000 498,110 -21,150 0.33% 12,452,750
2015-03-19 2015-03-17 26.000 519,260 -21,800 0.35% 13,500,760
2015-03-18 2015-03-16 27.500 541,060 +3,500 0.36% 14,879,150
2015-03-17 2015-03-13 25.000 537,560 -15,300 0.36% 13,439,000
2015-03-16 2015-03-12 23.800 552,860 -74,300 0.37% 13,158,068
2015-03-13 2015-03-11 21.500 627,160 +1,000 0.42% 13,483,940
2015-03-12 2015-03-10 21.900 626,160 -1,100 0.42% 13,712,904
2015-03-11 2015-03-09 22.200 627,260 -23,200 0.42% 13,925,172
2015-03-10 2015-03-06 21.400 650,460 +18,950 0.44% 13,919,844
2015-03-09 2015-03-05 21.100 631,510 -5,000 0.42% 13,324,861
2015-03-05 2015-03-03 20.700 636,510 -1,400 0.43% 13,175,757
2015-03-04 2015-03-02 20.500 637,910 -2,100 0.43% 13,077,155
2015-03-03 2015-02-27 21.100 640,010 -55,500 0.43% 13,504,211
2015-03-02 2015-02-26 21.100 695,510 -58,000 0.47% 14,675,261
2015-02-27 2015-02-25 20.400 753,510 +10,800 0.51% 15,371,604
2015-02-26 2015-02-24 21.000 742,710 -2,700 0.50% 15,596,910
2015-02-25 2015-02-23 21.500 745,410 -6,500 0.50% 16,026,315
2015-02-24 2015-02-18 21.700 751,910 +4,000 0.51% 16,316,447
2015-02-23 2015-02-16 21.800 747,910 +97,800 0.50% 16,304,438
2015-02-17 2015-02-13 21.500 650,110 +58,300 0.44% 13,977,365
2015-01-23 2015-01-21 18.300 591,810 -15,100 0.40% 10,830,123
2015-01-22 2015-01-20 13.700 606,910 +8,900 0.41% 8,314,667
2015-01-19 2015-01-15 12.700 598,010 +8,850 0.40% 7,594,727
2015-01-16 2015-01-14 13.200 589,160 +4,250 0.40% 7,776,912
2015-01-14 2015-01-12 13.100 584,910 +1,600 0.39% 7,662,321
2015-01-13 2015-01-09 14.400 583,310 -8,000 0.39% 8,399,664
2015-01-12 2015-01-08 13.800 591,310 -800 0.40% 8,160,078
2015-01-09 2015-01-07 13.700 592,110 -17,650 0.40% 8,111,907
2015-01-08 2015-01-06 13.900 609,760 -28,150 0.41% 8,475,664
2015-01-07 2015-01-05 12.400 637,910 +4,900 0.43% 7,910,084
2015-01-05 2014-12-31 12.000 633,010 -4,000 0.43% 7,596,120
2014-12-23 2014-12-19 11.100 637,010 +50 0.43% 7,070,811
2014-12-19 2014-12-17 11.100 636,960 -800 0.43% 7,070,256
2014-12-16 2014-12-12 10.900 637,760 -10,000 0.43% 6,951,584
2014-12-12 2014-12-10 10.200 647,760 +800 0.44% 6,607,152
2014-12-10 2014-12-08 10.600 646,960 -500 0.43% 6,857,776
2014-12-09 2014-12-05 10.500 647,460 -3,000 0.44% 6,798,330
2014-12-08 2014-12-04 10.700 650,460 -6,000 0.44% 6,959,922
2014-12-05 2014-12-03 10.500 656,460 -400 0.44% 6,892,830
2014-12-03 2014-12-01 10.600 656,860 +1,200 0.44% 6,962,716
2014-12-02 2014-11-28 10.900 655,660 -15,000 0.44% 7,146,694
2014-11-27 2014-11-25 11.200 670,660 +500 0.45% 7,511,392
2014-11-26 2014-11-24 11.500 670,160 +18,300 0.45% 7,706,840
2014-11-24 2014-11-20 10.400 651,860 +16,800 0.44% 6,779,344
2014-11-19 2014-11-17 10.400 635,060 +6,000 0.43% 6,604,624
2014-11-12 2014-11-10 10.300 629,060 -300 0.42% 6,479,318
2014-11-10 2014-11-06 10.300 629,360 +300 0.42% 6,482,408
2014-11-05 2014-11-03 10.300 629,060 -5,650 0.42% 6,479,318
2014-10-21 2014-10-17 11.000 634,710 -350 0.43% 6,981,810
2014-10-13 2014-10-09 10.800 635,060 +350 0.43% 6,858,648
2014-10-10 2014-10-08 10.600 634,710 -3,130 0.43% 6,727,926
2014-09-30 2014-09-26 10.900 637,840 -18,900 0.43% 6,952,456
2014-09-29 2014-09-25 10.700 656,740 +3,700 0.44% 7,027,118
2014-09-24 2014-09-22 11.600 653,040 -200 0.44% 7,575,264
2014-09-23 2014-09-19 11.800 653,240 +19,100 0.44% 7,708,232
2014-09-18 2014-09-16 11.500 634,140 -2,000 0.43% 7,292,610
2014-09-15 2014-09-11 11.100 636,140 -2,800 0.43% 7,061,154
2014-09-11 2014-09-08 11.600 638,940 +1,000 0.43% 7,411,704
2014-09-01 2014-08-28 11.900 637,940 +100 0.43% 7,591,486
2014-08-29 2014-08-27 12.200 637,840 +50 0.43% 7,781,648
2014-08-25 2014-08-21 11.900 637,790 +9,000 0.43% 7,589,701
2014-08-15 2014-08-13 12.000 628,790 -4,000 0.42% 7,545,480
2014-08-14 2014-08-12 11.700 632,790 +50 0.43% 7,403,643
2014-08-12 2014-08-08 11.900 632,740 -3,000 0.43% 7,529,606
2014-08-07 2014-08-05 12.500 635,740 -200 0.43% 7,946,750
2014-08-06 2014-08-04 12.600 635,940 -1,000 0.43% 8,012,844
2014-08-05 2014-08-01 12.400 636,940 +2,500 0.43% 7,898,056
2014-08-04 2014-07-31 12.200 634,440 +1,000 0.43% 7,740,168
2014-07-31 2014-07-29 12.000 633,440 +3,900 0.43% 7,601,280
2014-07-28 2014-07-24 11.600 629,540 +2,400 0.42% 7,302,664
2014-07-21 2014-07-17 11.400 627,140 +2,000 0.42% 7,149,396
2014-07-15 2014-07-11 11.500 625,140 -4,000 0.42% 7,189,110
2014-07-14 2014-07-10 11.400 629,140 -3,000 0.42% 7,172,196
2014-07-11 2014-07-09 11.600 632,140 -4,500 0.42% 7,332,824
2014-07-10 2014-07-08 11.800 636,640 +5,000 0.43% 7,512,352
2014-07-09 2014-07-07 11.500 631,640 -2,000 0.42% 7,263,860
2014-06-30 2014-06-26 11.500 633,640 +4,000 0.43% 7,286,860
2014-06-20 2014-06-18 11.700 629,640 +13,150 0.42% 7,366,788
2014-06-04 2014-05-30 11.700 616,490 -900 0.41% 7,212,933
2014-05-29 2014-05-27 12.100 617,390 +900 0.41% 7,470,419
2014-05-20 2014-05-16 12.300 616,490 -1,000 0.41% 7,582,827
2014-05-05 2014-04-30 12.200 617,490 +400 0.41% 7,533,378
2014-04-17 2014-04-15 13.100 617,090 -100 0.41% 8,083,879
2014-04-15 2014-04-11 13.600 617,190 +1,000 0.41% 8,393,784
2014-04-09 2014-04-07 12.200 616,190 -8,150 0.41% 7,517,518
2014-04-08 2014-04-04 12.100 624,340 +9,650 0.42% 7,554,514
2014-03-27 2014-03-25 12.400 614,690 -1,100 0.41% 7,622,156
2014-03-14 2014-03-12 12.300 615,790 +1,000 0.41% 7,574,217
2014-03-11 2014-03-07 12.600 614,790 +6,800 0.41% 7,746,354
2014-03-03 2014-02-27 12.300 607,990 -2,350 0.41% 7,478,277
2014-02-27 2014-02-25 12.300 610,340 +3,000 0.41% 7,507,182
2014-02-26 2014-02-24 12.500 607,340 -40,050 0.41% 7,591,750
2014-02-25 2014-02-21 13.000 647,390 -2,400 0.44% 8,416,070
2014-02-18 2014-02-14 13.200 649,790 +2,500 0.44% 8,577,228
2014-02-10 2014-02-06 13.000 647,290 +5,850 0.44% 8,414,770
2014-02-04 2014-01-28 13.400 641,440 +24,350 0.43% 8,595,296
2014-01-29 2014-01-27 13.000 617,090 +1,250 0.41% 8,022,170
2014-01-28 2014-01-24 13.300 615,840 +5,300 0.41% 8,190,672
2014-01-09 2014-01-07 13.800 610,540 +4,100 0.41% 8,425,452
2014-01-08 2014-01-06 14.100 606,440 +1,800 0.41% 8,550,804
2014-01-07 2014-01-03 14.300 604,640 -100 0.41% 8,646,352
2014-01-06 2014-01-02 14.300 604,740 +4,200 0.41% 8,647,782
2014-01-03 2013-12-31 14.400 600,540 -6,050 0.40% 8,647,776
2014-01-02 2013-12-27 14.100 606,590 +1,350 0.41% 8,552,919
2013-12-27 2013-12-20 14.500 605,240 +350 0.41% 8,775,980
2013-12-16 2013-12-12 14.900 604,890 +10,000 0.41% 9,012,861
2013-12-13 2013-12-11 14.800 594,890 -4,550 0.40% 8,804,372
2013-12-10 2013-12-06 15.000 599,440 +100 0.40% 8,991,600
2013-12-09 2013-12-05 15.000 599,340 -2,800 0.40% 8,990,100
2013-12-06 2013-12-04 15.100 602,140 -12,800 0.40% 9,092,314
2013-12-05 2013-12-03 14.800 614,940 -6,500 0.41% 9,101,112
2013-12-04 2013-12-02 14.900 621,440 +3,350 0.42% 9,259,456
2013-11-27 2013-11-25 15.400 618,090 +14,900 0.42% 9,518,586
2013-11-26 2013-11-22 15.400 603,190 +11,500 0.41% 9,289,126
2013-11-25 2013-11-21 15.300 591,690 +4,000 0.40% 9,052,857
2013-11-22 2013-11-20 15.400 587,690 +2,700 0.39% 9,050,426
2013-11-21 2013-11-19 15.300 584,990 +9,000 0.39% 8,950,347
2013-11-19 2013-11-15 15.600 575,990 +50 0.39% 8,985,444
2013-11-13 2013-11-11 16.100 575,940 -4,800 0.39% 9,272,634
2013-11-08 2013-11-06 15.300 580,740 +2,350 0.39% 8,885,322
2013-11-05 2013-11-01 15.700 578,390 -500 0.39% 9,080,723
2013-10-28 2013-10-24 15.600 578,890 -300 0.39% 9,030,684
2013-10-24 2013-10-22 15.800 579,190 -29,750 0.39% 9,151,202
2013-10-23 2013-10-21 15.600 608,940 -3,000 0.41% 9,499,464
2013-10-21 2013-10-17 15.500 611,940 +1,700 0.41% 9,485,070
2013-10-09 2013-10-07 15.500 610,240 +7,200 0.41% 9,458,720
2013-10-07 2013-10-03 15.000 603,040 -300 0.41% 9,045,600
2013-10-03 2013-09-30 15.400 603,340 -1,000 0.41% 9,291,436
2013-09-26 2013-09-24 15.300 604,340 +8,900 0.41% 9,246,402
2013-09-25 2013-09-23 15.500 595,440 +300 0.40% 9,229,320
2013-09-19 2013-09-17 16.100 595,140 -1,050 0.40% 9,581,754
2013-09-18 2013-09-16 16.000 596,190 +6,000 0.40% 9,539,040
2013-09-17 2013-09-13 16.200 590,190 -9,150 0.40% 9,561,078
2013-09-13 2013-09-11 16.000 599,340 -4,750 0.40% 9,589,440
2013-09-12 2013-09-10 15.700 604,090 -25,800 0.41% 9,484,213
2013-09-11 2013-09-09 16.000 629,890 +13,650 0.42% 10,078,240
2013-09-10 2013-09-06 15.500 616,240 +7,000 0.41% 9,551,720
2013-09-05 2013-09-03 13.700 609,240 +25,400 0.41% 8,346,588
2013-09-03 2013-08-30 13.800 583,840 +30,450 0.39% 8,056,992
2013-08-30 2013-08-28 13.800 553,390 +6,700 0.37% 7,636,782
2013-08-29 2013-08-27 14.300 546,690 +9,800 0.37% 7,817,667
2013-08-27 2013-08-23 14.100 536,890 +2,900 0.36% 7,570,149
2013-08-26 2013-08-22 14.300 533,990 +11,800 0.36% 7,636,057
2013-08-23 2013-08-21 14.500 522,190 +5,900 0.35% 7,571,755
2013-08-22 2013-08-20 14.300 516,290 +18,250 0.35% 7,382,947
2013-08-21 2013-08-19 14.800 498,040 +8,300 0.33% 7,370,992
2013-08-19 2013-08-15 15.200 489,740 +9,000 0.33% 7,444,048
2013-08-16 2013-08-13 15.900 480,740 -6,150 0.32% 7,643,766
2013-08-13 2013-08-09 14.500 486,890 +43,000 0.33% 7,059,905
2013-08-09 2013-08-07 14.300 443,890 +3,500 0.30% 6,347,627
2013-08-08 2013-08-06 14.300 440,390 +7,000 0.30% 6,297,577
2013-08-07 2013-08-05 14.500 433,390 +2,050 0.29% 6,284,155
2013-08-06 2013-08-02 14.600 431,340 +8,000 0.29% 6,297,564
2013-07-19 2013-07-17 14.000 423,340 +950 0.28% 5,926,760
2013-07-17 2013-07-15 14.300 422,390 +100 0.28% 6,040,177
2013-07-15 2013-07-11 14.500 422,290 +1,000 0.34% 6,123,205
2013-07-02 2013-06-27 13.800 421,290 -500 0.34% 5,813,802
2013-06-27 2013-06-25 13.700 421,790 -4,000 0.34% 5,778,523
2013-06-26 2013-06-24 13.100 425,790 -2,850 0.34% 5,577,849
2013-06-10 2013-06-06 15.600 428,640 -1,900 0.34% 6,686,784
2013-06-03 2013-05-30 15.700 430,540 +4,500 0.35% 6,759,478
2013-05-31 2013-05-29 16.000 426,040 +900 0.34% 6,816,640
2013-05-30 2013-05-28 16.400 425,140 +1,900 0.34% 6,972,296
2013-05-23 2013-05-21 16.700 423,240 +1,800 0.34% 7,068,108
2013-05-22 2013-05-20 16.700 421,440 +3,000 0.34% 7,038,048
2013-05-21 2013-05-16 16.700 418,440 -1,550 0.34% 6,987,948
2013-05-20 2013-05-15 15.300 419,990 -2,000 0.34% 6,425,847
2013-05-15 2013-05-13 15.400 421,990 +200 0.34% 6,498,646
2013-05-13 2013-05-09 15.600 421,790 +5,000 0.34% 6,579,924
2013-05-08 2013-05-06 15.300 416,790 +2,000 0.34% 6,376,887
2013-05-02 2013-04-29 15.000 414,790 -2,800 0.33% 6,221,850
2013-04-29 2013-04-25 14.900 417,590 -4,100 0.34% 6,222,091
2013-04-26 2013-04-24 15.000 421,690 -4,950 0.34% 6,325,350
2013-04-05 2013-04-02 14.200 426,640 -3,500 0.34% 6,058,288
2013-03-25 2013-03-21 15.300 430,140 +2,000 0.35% 6,581,142
2013-03-18 2013-03-14 15.200 428,140 -9,050 0.34% 6,507,728
2013-03-15 2013-03-13 15.200 437,190 +6,350 0.35% 6,645,288
2013-03-14 2013-03-12 15.500 430,840 +500 0.35% 6,678,020
2013-03-12 2013-03-08 16.000 430,340 -2,100 0.35% 6,885,440
2013-03-08 2013-03-06 16.700 432,440 -1,300 0.35% 7,221,748
2013-03-07 2013-03-05 16.400 433,740 +1,100 0.35% 7,113,336
2013-03-06 2013-03-04 16.800 432,640 -1,900 0.35% 7,268,352
2013-03-01 2013-02-27 18.300 434,540 +250 0.35% 7,952,082
2013-02-28 2013-02-26 16.400 434,290 +5,000 0.35% 7,122,356
2013-02-27 2013-02-25 16.500 429,290 +4,100 0.35% 7,083,285
2013-02-21 2013-02-19 17.800 425,190 -2,000 0.34% 7,568,382
2013-02-14 2013-02-07 18.900 427,190 -1,450 0.34% 8,073,891
2013-02-07 2013-02-05 19.500 428,640 +2,050 0.34% 8,358,480
2013-02-06 2013-02-04 18.500 426,590 -600 0.34% 7,891,915
2013-02-04 2013-01-31 18.800 427,190 -7,000 0.34% 8,031,172
2013-02-01 2013-01-30 19.000 434,190 -5,550 0.35% 8,249,610
2013-01-30 2013-01-28 19.300 439,740 +5,000 0.35% 8,486,982
2013-01-29 2013-01-25 19.300 434,740 +600 0.35% 8,390,482
2013-01-25 2013-01-23 19.900 434,140 +3,000 0.35% 8,639,386
2013-01-23 2013-01-21 19.900 431,140 -800 0.35% 8,579,686
2013-01-22 2013-01-18 19.700 431,940 -4,700 0.35% 8,509,218
2013-01-21 2013-01-17 20.000 436,640 -1,000 0.35% 8,732,800
2013-01-18 2013-01-16 19.700 437,640 -6,700 0.35% 8,621,508
2013-01-16 2013-01-14 20.000 444,340 +800 0.36% 8,886,800
2013-01-15 2013-01-11 19.500 443,540 +20,100 0.36% 8,649,030
2013-01-14 2013-01-10 20.600 423,440 +1,100 0.34% 8,722,864
2013-01-11 2013-01-09 21.100 422,340 +8,200 0.34% 8,911,374
2013-01-10 2013-01-08 21.600 414,140 +3,800 0.33% 8,945,424
2013-01-09 2013-01-07 21.800 410,340 +10,950 0.33% 8,945,412
2013-01-08 2013-01-04 20.700 399,390 +5,000 0.32% 8,267,373
2013-01-07 2013-01-03 20.800 394,390 -5,150 0.32% 8,203,312
2013-01-03 2012-12-31 18.900 399,540 +3,500 0.32% 7,551,306
2013-01-02 2012-12-27 18.700 396,040 +5,000 0.32% 7,405,948
2012-12-27 2012-12-20 19.000 391,040 +3,800 0.31% 7,429,760
2012-12-20 2012-12-18 19.000 387,240 +23,200 0.31% 7,357,560
2012-12-19 2012-12-17 19.200 364,040 -106,150 0.29% 6,989,568
2012-12-18 2012-12-14 18.200 470,190 +4,350 0.38% 8,557,458
2012-12-17 2012-12-13 16.700 465,840 -1,400 0.37% 7,779,528
2012-12-14 2012-12-12 17.100 467,240 +1,000 0.38% 7,989,804
2012-12-12 2012-12-10 17.700 466,240 -55,650 0.37% 8,252,448
2012-12-10 2012-12-06 14.400 521,890 +4,000 0.42% 7,515,216
2012-12-06 2012-12-04 14.600 517,890 +13,800 0.42% 7,561,194
2012-12-05 2012-12-03 14.900 504,090 +6,350 0.41% 7,510,941
2012-12-04 2012-11-30 14.900 497,740 -20,600 0.40% 7,416,326
2012-12-03 2012-11-29 14.200 518,340 -1,000 0.42% 7,360,428
2012-11-30 2012-11-28 13.400 519,340 -500 0.42% 6,959,156
2012-11-29 2012-11-27 13.200 519,840 +2,350 0.42% 6,861,888
2012-11-27 2012-11-23 13.900 517,490 -500 0.42% 7,193,111
2012-11-12 2012-11-08 13.800 517,990 +3,000 0.42% 7,148,262
2012-11-09 2012-11-07 13.600 514,990 +1,100 0.41% 7,003,864
2012-11-06 2012-11-02 13.200 513,890 -1,000 0.41% 6,783,348
2012-10-31 2012-10-29 13.400 514,890 -500 0.41% 6,899,526
2012-10-25 2012-10-22 13.200 515,390 -2,200 0.41% 6,803,148
2012-10-19 2012-10-17 13.000 517,590 +2,200 0.42% 6,728,670
2012-10-12 2012-10-10 12.500 515,390 +200 0.41% 6,442,375
2012-10-10 2012-10-08 12.100 515,190 +500 0.41% 6,233,799
2012-10-03 2012-09-27 12.300 514,690 +600 0.41% 6,330,687
2012-09-27 2012-09-25 12.100 514,090 +17,000 0.41% 6,220,489
2012-09-26 2012-09-24 12.200 497,090 +350 0.40% 6,064,498
2012-09-25 2012-09-21 12.100 496,740 +800 0.40% 6,010,554
2012-09-24 2012-09-20 11.900 495,940 +6,000 0.40% 5,901,686
2012-09-20 2012-09-18 12.600 489,940 -3,750 0.39% 6,173,244
2012-09-18 2012-09-14 12.000 493,690 +6,800 0.40% 5,924,280
2012-09-17 2012-09-13 12.000 486,890 +50 0.39% 5,842,680
2012-09-03 2012-08-30 12.100 486,840 +250 0.39% 5,890,764
2012-08-31 2012-08-29 12.400 486,590 -1,000 0.39% 6,033,716
2012-08-30 2012-08-28 13.000 487,590 +200 0.39% 6,338,670
2012-08-24 2012-08-22 12.500 487,390 +300 0.39% 6,092,375
2012-08-23 2012-08-21 12.400 487,090 -950 0.39% 6,039,916
2012-08-20 2012-08-16 13.000 488,040 +300 0.39% 6,344,520
2012-08-17 2012-08-15 12.400 487,740 +1,500 0.39% 6,047,976
2012-08-16 2012-08-14 13.600 486,240 -7,000 0.39% 6,612,864
2012-08-15 2012-08-13 12.000 493,240 -750 0.40% 5,918,880
2012-08-10 2012-08-08 11.500 493,990 -400 0.40% 5,680,885
2012-07-27 2012-07-25 11.600 494,390 +2,700 0.40% 5,734,924
2012-07-20 2012-07-18 11.700 491,690 -200 0.40% 5,752,773
2012-07-19 2012-07-17 11.700 491,890 +4,450 0.40% 5,755,113
2012-07-16 2012-07-12 12.100 487,440 +1,850 0.39% 5,898,024
2012-07-13 2012-07-11 11.800 485,590 +750 0.39% 5,729,962
2012-07-12 2012-07-10 11.800 484,840 +10,450 0.39% 5,721,112
2012-07-11 2012-07-09 12.000 474,390 +50 0.38% 5,692,680
2012-07-10 2012-07-06 12.500 474,340 +2,400 0.38% 5,929,250
2012-07-05 2012-07-03 13.000 471,940 +2,500 0.38% 6,135,220
2012-07-04 2012-06-29 11.600 469,440 +1,600 0.38% 5,445,504
2012-07-03 2012-06-28 11.600 467,840 +10,000 0.38% 5,426,944
2012-06-25 2012-06-21 11.700 457,840 +100 0.37% 5,356,728
2012-06-22 2012-06-20 11.800 457,740 +20,000 0.37% 5,401,332
2012-06-21 2012-06-19 12.100 437,740 +2,900 0.35% 5,296,654
2012-06-19 2012-06-15 12.100 434,840 +200 0.35% 5,261,564
2012-06-18 2012-06-14 11.700 434,640 +17,650 0.35% 5,085,288
2012-05-31 2012-05-29 12.800 416,990 +3,300 0.34% 5,337,472
2012-05-22 2012-05-18 12.800 413,690 -1,000 0.33% 5,295,232
2012-04-24 2012-04-20 14.200 414,690 +3,200 0.33% 5,888,598
2012-04-23 2012-04-19 14.200 411,490 +800 0.33% 5,843,158
2012-04-20 2012-04-18 14.100 410,690 +3,700 0.33% 5,790,729
2012-04-11 2012-04-05 14.700 406,990 -1,350 0.33% 5,982,753
2012-04-10 2012-04-03 14.900 408,340 +4,000 0.33% 6,084,266
2012-03-26 2012-03-22 15.300 404,340 -1,900 0.33% 6,186,402
2012-03-23 2012-03-21 15.400 406,240 -13,000 0.33% 6,256,096
2012-03-19 2012-03-15 15.500 419,240 +3,000 0.34% 6,498,220
2012-03-16 2012-03-14 15.100 416,240 -2,000 0.33% 6,285,224
2012-03-14 2012-03-12 14.500 418,240 +2,850 0.34% 6,064,480
2012-03-13 2012-03-09 15.000 415,390 +2,000 0.33% 6,230,850
2012-03-09 2012-03-07 14.600 413,390 +9,000 0.33% 6,035,494
2012-03-08 2012-03-06 15.100 404,390 +5,200 0.33% 6,106,289
2012-03-05 2012-03-01 15.500 399,190 +16,550 0.32% 6,187,445
2012-02-29 2012-02-27 16.700 382,640 +800 0.31% 6,390,088
2012-02-28 2012-02-24 18.300 381,840 +150 0.31% 6,987,672
2012-02-27 2012-02-23 17.600 381,690 -4,000 0.31% 6,717,744
2012-02-24 2012-02-22 16.500 385,690 +3,800 0.31% 6,363,885
2012-02-20 2012-02-16 14.500 381,890 +10,250 0.31% 5,537,405
2012-02-17 2012-02-15 15.000 371,640 -2,000 0.30% 5,574,600
2012-02-16 2012-02-14 14.200 373,640 +2,350 0.30% 5,305,688
2012-02-14 2012-02-10 15.100 371,290 +1,000 0.30% 5,606,479
2012-02-13 2012-02-09 15.900 370,290 +1,850 0.30% 5,887,611
2012-02-10 2012-02-08 14.400 368,440 +7,850 0.30% 5,305,536
2012-02-08 2012-02-06 14.000 360,590 +2,200 0.29% 5,048,260
2012-02-02 2012-01-31 13.400 358,390 +250 0.29% 4,802,426
2012-01-20 2012-01-18 13.600 358,140 -500 0.29% 4,870,704
2012-01-18 2012-01-16 13.000 358,640 -1,300 0.29% 4,662,320
2012-01-16 2012-01-12 13.000 359,940 +15,000 0.29% 4,679,220
2012-01-10 2012-01-06 13.000 344,940 +10,750 0.28% 4,484,220
2011-12-30 2011-12-28 12.400 334,190 -1,000 0.27% 4,143,956
2011-12-29 2011-12-23 12.400 335,190 +1,000 0.27% 4,156,356
2011-12-21 2011-12-19 12.900 334,190 +50 0.27% 4,311,051
2011-12-19 2011-12-15 14.000 334,140 +100 0.27% 4,677,960
2011-12-13 2011-12-09 14.800 334,040 +250 0.27% 4,943,792
2011-12-07 2011-12-05 14.100 333,790 +5,800 0.27% 4,706,439
2011-11-23 2011-11-21 15.000 327,990 +250 0.26% 4,919,850
2011-11-21 2011-11-17 15.000 327,740 +6,700 0.26% 4,916,100
2011-11-16 2011-11-14 14.800 321,040 +1,100 0.26% 4,751,392
2011-11-14 2011-11-10 15.000 319,940 +14,000 0.26% 4,799,100
2011-11-11 2011-11-09 15.600 305,940 +2,000 0.24% 4,772,664
2011-11-09 2011-11-07 15.700 303,940 -6,000 0.24% 4,771,858
2011-11-07 2011-11-03 16.000 309,940 +10,300 0.25% 4,959,040
2011-09-07 2011-09-05 19.000 299,640 +50 0.24% 5,693,160
2011-08-18 2011-08-16 19.500 299,590 -1,000 0.24% 5,842,005
2011-08-15 2011-08-11 19.100 300,590 +2,800 0.24% 5,741,269
2011-08-10 2011-08-08 19.000 297,790 +350 0.24% 5,658,010
2011-08-09 2011-08-05 20.300 297,440 +700 0.24% 6,038,032
2011-08-05 2011-08-03 20.800 296,740 +200 0.24% 6,172,192
2011-08-04 2011-08-02 21.900 296,540 -600 0.24% 6,494,226
2011-07-29 2011-07-27 22.500 297,140 -10,000 0.24% 6,685,650
2011-07-18 2011-07-14 22.300 307,140 -12,000 0.25% 6,849,222
2011-06-14 2011-06-10 24.300 319,140 -6,600 0.26% 7,755,102
2011-06-01 2011-05-30 25.000 325,740 -3,150 0.26% 8,143,500
2011-05-26 2011-05-24 25.000 328,890 -4,400 0.26% 8,222,250
2011-05-11 2011-05-06 26.000 333,290 -12,000 0.27% 8,665,540
2011-05-09 2011-05-05 26.500 345,290 -1,000 0.28% 9,150,185
2011-05-03 2011-04-28 27.000 346,290 -1,700 0.28% 9,349,830
2011-04-29 2011-04-27 27.000 347,990 -6,000 0.28% 9,395,730
2011-04-21 2011-04-19 28.000 353,990 -750 0.28% 9,911,720
2011-04-20 2011-04-18 27.500 354,740 -1,950 0.28% 9,755,350
2011-04-15 2011-04-13 29.000 356,690 +1,600 0.29% 10,344,010
2011-04-08 2011-04-06 29.000 355,090 -2,000 0.28% 10,297,610
2011-04-07 2011-04-04 30.000 357,090 -4,000 0.29% 10,712,700
2011-04-06 2011-04-01 28.500 361,090 +500 0.29% 10,291,065
2011-04-04 2011-03-31 28.000 360,590 +1,600 0.29% 10,096,520
2011-04-01 2011-03-30 28.000 358,990 -2,000 0.29% 10,051,720
2011-03-30 2011-03-28 27.500 360,990 +4,000 0.29% 9,927,225
2011-03-29 2011-03-25 27.500 356,990 -4,250 0.29% 9,817,225
2011-03-23 2011-03-21 28.000 361,240 +3,000 0.29% 10,114,720
2011-03-17 2011-03-15 27.000 358,240 +200 0.29% 9,672,480
2011-03-10 2011-03-08 29.500 358,040 +450 0.29% 10,562,180
2011-03-08 2011-03-04 30.500 357,590 -3,000 0.29% 10,906,495
2011-03-07 2011-03-03 29.000 360,590 -450 0.29% 10,457,110
2011-03-03 2011-03-01 30.000 361,040 -150 0.29% 10,831,200
2011-02-28 2011-02-24 29.000 361,190 +1,000 0.29% 10,474,510
2011-02-24 2011-02-22 30.500 360,190 -1,000 0.29% 10,985,795
2011-02-17 2011-02-15 31.500 361,190 -700 0.29% 11,377,485
2011-02-10 2011-02-08 30.500 361,890 +300 0.29% 11,037,645
2011-02-09 2011-02-07 30.000 361,590 +200 0.29% 10,847,700
2011-01-31 2011-01-27 29.500 361,390 -2,000 0.29% 10,661,005
2011-01-28 2011-01-26 31.000 363,390 -1,000 0.29% 11,265,090
2011-01-27 2011-01-25 30.500 364,390 -1,000 0.29% 11,113,895
2011-01-25 2011-01-21 31.000 365,390 +2,000 0.29% 11,327,090
2011-01-18 2011-01-14 29.000 363,390 -30 0.29% 10,538,310
2011-01-12 2011-01-10 30.000 363,420 -2,900 0.29% 10,902,600
2011-01-07 2011-01-05 29.500 366,320 -1,650 0.29% 10,806,440
2011-01-04 2010-12-31 28.500 367,970 +1,650 0.29% 10,487,145
2010-12-17 2010-12-15 28.000 366,320 +50 0.29% 10,256,960
2010-12-14 2010-12-10 28.500 366,270 -300 0.29% 10,438,695
2010-12-08 2010-12-06 29.500 366,570 -1,500 0.29% 10,813,815
2010-12-07 2010-12-03 29.500 368,070 +300 0.29% 10,858,065
2010-12-06 2010-12-02 30.000 367,770 -3,300 0.29% 11,033,100
2010-12-03 2010-12-01 30.500 371,070 -5,000 0.30% 11,317,635
2010-12-02 2010-11-30 30.000 376,070 -3,000 0.30% 11,282,100
2010-12-01 2010-11-29 30.000 379,070 -4,000 0.30% 11,372,100
2010-11-29 2010-11-25 30.500 383,070 -450 0.31% 11,683,635
2010-11-26 2010-11-24 29.500 383,520 -1,100 0.31% 11,313,840
2010-11-24 2010-11-22 31.000 384,620 -12,200 0.31% 11,923,220
2010-11-23 2010-11-19 32.000 396,820 -5,000 0.32% 12,698,240
2010-11-15 2010-11-11 34.500 401,820 -1,000 0.32% 13,862,790
2010-11-12 2010-11-10 34.000 402,820 +600 0.32% 13,695,880
2010-11-11 2010-11-09 34.500 402,220 +1,000 0.32% 13,876,590
2010-11-09 2010-11-05 35.000 401,220 +2,800 0.32% 14,042,700
2010-11-08 2010-11-04 34.000 398,420 +3,600 0.32% 13,546,280
2010-11-05 2010-11-03 35.000 394,820 +150 0.32% 13,818,700
2010-11-03 2010-11-01 35.000 394,670 -1,000 0.32% 13,813,450
2010-10-27 2010-10-25 35.000 395,670 -1,000 0.32% 13,848,450
2010-10-25 2010-10-21 35.000 396,670 +2,000 0.32% 13,883,450
2010-10-22 2010-10-20 35.000 394,670 -3,300 0.32% 13,813,450
2010-10-19 2010-10-15 35.000 397,970 -3,000 0.32% 13,928,950
2010-10-18 2010-10-14 35.000 400,970 +3,000 0.32% 14,033,950
2010-10-13 2010-10-11 34.000 397,970 -1,000 0.32% 13,530,980
2010-10-08 2010-10-06 34.000 398,970 -2,000 0.32% 13,564,980
2010-10-06 2010-10-04 33.500 400,970 +2,800 0.32% 13,432,495
2010-10-05 2010-09-30 33.500 398,170 -27,500 0.32% 13,338,695
2010-09-21 2010-09-17 32.000 425,670 -1,500 0.34% 13,621,440
2010-09-17 2010-09-15 32.000 427,170 -1,000 0.34% 13,669,440
2010-09-16 2010-09-14 32.000 428,170 -3,550 0.34% 13,701,440
2010-09-10 2010-09-08 32.000 431,720 +350 0.35% 13,815,040
2010-09-08 2010-09-06 32.000 431,370 -1,900 0.35% 13,803,840
2010-09-06 2010-09-02 32.000 433,270 +800 0.35% 13,864,640
2010-08-26 2010-08-24 32.500 432,470 -3,200 0.35% 14,055,275
2010-08-23 2010-08-19 33.500 435,670 -800 0.35% 14,594,945
2010-08-18 2010-08-16 31.000 436,470 +800 0.35% 13,530,570
2010-08-16 2010-08-12 31.000 435,670 +500 0.35% 13,505,770
2010-08-13 2010-08-11 32.000 435,170 -100 0.35% 13,925,440
2010-08-10 2010-08-06 33.000 435,270 +500 0.35% 14,363,910
2010-08-09 2010-08-05 33.000 434,770 +29,650 0.35% 14,347,410
2010-08-06 2010-08-04 33.500 405,120 +1,000 0.32% 13,571,520
2010-08-03 2010-07-30 32.500 404,120 +550 0.32% 13,133,900
2010-07-30 2010-07-28 32.000 403,570 -26,350 0.32% 12,914,240
2010-07-29 2010-07-27 32.500 429,920 -10,900 0.34% 13,972,400
2010-07-28 2010-07-26 33.000 440,820 +3,900 0.35% 14,547,060
2010-07-27 2010-07-23 33.500 436,920 -4,500 0.35% 14,636,820
2010-07-23 2010-07-21 32.500 441,420 +500 0.35% 14,346,150
2010-07-22 2010-07-20 33.000 440,920 +250 0.35% 14,550,360
2010-07-21 2010-07-19 34.500 440,670 -12,000 0.35% 15,203,115
2010-07-19 2010-07-15 34.500 452,670 -2,000 0.36% 15,617,115
2010-07-16 2010-07-14 35.000 454,670 +550 0.36% 15,913,450
2010-07-15 2010-07-13 35.000 454,120 +5,000 0.36% 15,894,200
2010-07-14 2010-07-12 35.000 449,120 +650 0.36% 15,719,200
2010-07-07 2010-07-05 34.000 448,470 -700 0.36% 15,247,980
2010-07-05 2010-06-30 34.500 449,170 -2,000 0.36% 15,496,365
2010-07-02 2010-06-29 35.000 451,170 -7,750 0.36% 15,790,950
2010-06-29 2010-06-25 34.500 458,920 -2,000 0.37% 15,832,740
2010-06-24 2010-06-22 35.000 460,920 +900 0.37% 16,132,200
2010-06-23 2010-06-21 35.500 460,020 -1,550 0.37% 16,330,710
2010-06-18 2010-06-15 33.500 461,570 -150 0.37% 15,462,595
2010-06-17 2010-06-14 34.000 461,720 -1,000 0.37% 15,698,480
2010-06-15 2010-06-11 34.000 462,720 -3,850 0.37% 15,732,480
2010-06-14 2010-06-10 33.000 466,570 +167,200 0.37% 15,396,810
2010-06-11 2010-06-09 32.500 299,370 -1,100 0.24% 9,729,525
2010-06-10 2010-06-08 33.000 300,470 -1,000 0.24% 9,915,510
2010-06-08 2010-06-04 31.500 301,470 -200 0.24% 9,496,305
2010-06-07 2010-06-03 31.000 301,670 +2,150 0.24% 9,351,770
2010-05-31 2010-05-27 34.660 299,520 -1,600 0.24% 10,381,363
2010-05-28 2010-05-26 33.670 301,120 -2,954 0.24% 10,138,624
2010-05-24 2010-05-19 35.155 304,074 -11,057 0.24% 10,689,765
2010-05-20 2010-05-18 34.660 315,131 -8,887 0.25% 10,922,440
2010-05-19 2010-05-17 34.165 324,018 +101 0.26% 11,070,029
2010-05-17 2010-05-13 36.145 323,917 -2,019 0.26% 11,708,119
2010-05-13 2010-05-11 35.650 325,936 -3,484 0.26% 11,619,712
2010-05-11 2010-05-07 34.165 329,420 +1,515 0.26% 11,254,587
2010-05-10 2010-05-06 36.145 327,905 +1,514 0.26% 11,852,267
2010-05-07 2010-05-05 37.136 326,391 +3,333 0.26% 12,120,763
2010-05-06 2010-05-04 36.145 323,058 +252 0.26% 11,677,070
2010-05-04 2010-04-30 37.631 322,806 -1,111 0.26% 12,147,466
2010-04-30 2010-04-28 37.136 323,917 +3,030 0.26% 12,028,889
2010-04-27 2010-04-23 35.155 320,887 +2,878 0.25% 11,280,828
2010-04-22 2010-04-20 36.641 318,009 +252 0.25% 11,652,031
2010-04-21 2010-04-19 35.155 317,757 -101 0.25% 11,170,793
2010-04-20 2010-04-16 37.631 317,858 -12,117 0.25% 11,961,269
2010-04-19 2010-04-15 37.631 329,975 -3,030 0.26% 12,417,242
2010-04-13 2010-04-09 39.611 333,005 +16,914 0.26% 13,190,804
2010-04-12 2010-04-08 39.116 316,091 +1,010 0.25% 12,364,306
2010-04-09 2010-04-07 40.107 315,081 -16,005 0.25% 12,636,819
2010-04-08 2010-04-01 38.126 331,086 -21,610 0.26% 12,622,985
2010-04-07 2010-03-31 38.621 352,696 +8,684 0.28% 13,621,523
2010-04-01 2010-03-30 37.136 344,012 -2,423 0.27% 12,775,131
2010-03-31 2010-03-29 39.116 346,435 -7,321 0.27% 13,551,250
2010-03-30 2010-03-26 39.116 353,756 -8,483 0.28% 13,837,621
2010-03-29 2010-03-25 37.136 362,239 -4,342 0.29% 13,452,004
2010-03-26 2010-03-24 37.136 366,581 -3,030 0.29% 13,613,247
2010-03-25 2010-03-23 37.631 369,611 -5,351 0.29% 13,908,779
2010-03-24 2010-03-22 37.136 374,962 -29,386 0.30% 13,924,482
2010-03-23 2010-03-19 35.155 404,348 -14,642 0.32% 14,214,912
2010-03-22 2010-03-18 33.175 418,990 +13,228 0.33% 13,899,814
2010-03-19 2010-03-17 31.194 405,762 +7,574 0.32% 12,657,340
2010-03-15 2010-03-11 31.194 398,188 +2,221 0.32% 12,421,076
2010-03-11 2010-03-09 32.184 395,967 +10,099 0.31% 12,743,915
2010-03-10 2010-03-08 31.689 385,868 +5,251 0.31% 12,227,826
2010-03-05 2010-03-03 31.689 380,617 +1,312 0.30% 12,061,426
2010-03-04 2010-03-02 31.689 379,305 +101 0.30% 12,019,850
2010-03-02 2010-02-26 32.184 379,204 -5,251 0.30% 12,204,410
2010-02-26 2010-02-24 31.194 384,455 -6,059 0.30% 11,992,689
2010-02-25 2010-02-23 31.689 390,514 -7,068 0.31% 12,375,054
2010-02-24 2010-02-22 31.194 397,582 -4,292 0.32% 12,402,173
2010-02-22 2010-02-18 30.699 401,874 -2,020 0.32% 12,337,073
2010-02-18 2010-02-12 31.194 403,894 +4,040 0.32% 12,599,069
2010-02-17 2010-02-11 31.194 399,854 +4,443 0.32% 12,473,046
2010-02-12 2010-02-10 31.194 395,411 +505 0.32% 12,334,451
2010-02-11 2010-02-09 30.204 394,906 -404 0.32% 11,927,628
2010-02-09 2010-02-05 31.689 395,310 -5,049 0.32% 12,527,035
2010-02-08 2010-02-04 33.175 400,359 -30,799 0.32% 13,281,738
2010-02-03 2010-02-01 31.194 431,158 -9,543 0.35% 13,449,543
2010-02-02 2010-01-29 31.689 440,701 -29,840 0.35% 13,965,437
2010-02-01 2010-01-28 29.709 470,541 -454 0.38% 13,979,101
2010-01-29 2010-01-27 28.718 470,995 +505 0.38% 13,526,169
2010-01-28 2010-01-26 29.709 470,490 +403 0.38% 13,977,586
2010-01-25 2010-01-21 31.689 470,087 +2,525 0.45% 14,896,654
2010-01-22 2010-01-20 32.184 467,562 -51 0.44% 15,048,149
2010-01-21 2010-01-19 33.175 467,613 +1,212 0.44% 15,512,861
2010-01-20 2010-01-18 32.184 466,401 -4,039 0.44% 15,010,783
2010-01-19 2010-01-15 31.194 470,440 +20,196 0.45% 14,674,905
2010-01-18 2010-01-14 31.194 450,244 +2,121 0.43% 14,044,911
2010-01-15 2010-01-13 31.689 448,123 +7,573 0.43% 14,200,634
2010-01-14 2010-01-12 33.175 440,550 +505 0.42% 14,615,057
2010-01-13 2010-01-11 33.670 440,045 +28,477 0.42% 14,816,189
2010-01-11 2010-01-07 31.194 411,568 +4,039 0.39% 12,838,452
2010-01-08 2010-01-06 31.689 407,529 -3,433 0.39% 12,914,245
2010-01-05 2009-12-31 30.699 410,962 +1,010 0.39% 12,616,064
2010-01-04 2009-12-29 30.204 409,952 +1,009 0.39% 12,382,073
2009-12-28 2009-12-22 31.689 408,943 -2,019 0.39% 12,959,053
2009-12-23 2009-12-21 30.699 410,962 +1,868 0.39% 12,616,064
2009-12-22 2009-12-18 32.679 409,094 +2,020 0.39% 13,368,958
2009-12-21 2009-12-17 31.689 407,074 +14,187 0.39% 12,899,826
2009-12-18 2009-12-16 33.175 392,887 +9,442 0.37% 13,033,858
2009-12-17 2009-12-15 35.155 383,445 +28,275 0.36% 13,480,064
2009-12-16 2009-12-14 34.660 355,170 +2,524 0.34% 12,310,192
2009-12-14 2009-12-10 36.641 352,646 +1,010 0.34% 12,921,151
2009-12-10 2009-12-08 37.136 351,636 -2,020 0.34% 13,058,254
2009-12-09 2009-12-07 37.631 353,656 -50 0.34% 13,308,378
2009-12-08 2009-12-04 38.126 353,706 +10,351 0.34% 13,485,395
2009-12-07 2009-12-03 38.126 343,355 -1,414 0.33% 13,090,753
2009-12-04 2009-12-02 37.631 344,769 +1,464 0.33% 12,973,953
2009-12-03 2009-12-01 36.641 343,305 -2,524 0.33% 12,578,891
2009-12-02 2009-11-30 36.145 345,829 -5,554 0.33% 12,500,137
2009-12-01 2009-11-27 34.660 351,383 -2,222 0.34% 12,178,935
2009-11-30 2009-11-26 37.631 353,605 +606 0.34% 13,306,459
2009-11-27 2009-11-25 38.621 352,999 -303 0.34% 13,633,225
2009-11-26 2009-11-24 38.126 353,302 +2,524 0.34% 13,469,992
2009-11-25 2009-11-23 39.116 350,778 +2,222 0.34% 13,721,132
2009-11-24 2009-11-20 37.631 348,556 -151 0.34% 13,116,461
2009-11-23 2009-11-19 39.611 348,707 -1,364 0.34% 13,812,782
2009-11-20 2009-11-18 36.641 350,071 -4,039 0.34% 12,826,801
2009-11-19 2009-11-17 38.621 354,110 +1,515 0.34% 13,676,133
2009-11-18 2009-11-16 39.116 352,595 +4,392 0.34% 13,792,207
2009-11-17 2009-11-13 38.126 348,203 -2,726 0.34% 13,275,588
2009-11-16 2009-11-12 38.126 350,929 -44,836 0.34% 13,379,519
2009-11-13 2009-11-11 38.126 395,765 -4,190 0.38% 15,088,936
2009-11-12 2009-11-10 39.611 399,955 +5,453 0.39% 15,842,789
2009-11-11 2009-11-09 42.087 394,502 +6,816 0.38% 16,603,462
2009-11-10 2009-11-06 36.145 387,686 +39,938 0.37% 14,013,077
2009-11-09 2009-11-05 33.670 347,748 +2,423 0.34% 11,708,576
2009-11-06 2009-11-04 33.670 345,325 -5,049 0.33% 11,626,994
2009-11-05 2009-11-03 32.679 350,374 +202 0.34% 11,450,022
2009-11-04 2009-11-02 32.184 350,172 -808 0.34% 11,270,036
2009-11-03 2009-10-30 32.184 350,980 -4,342 0.34% 11,296,041
2009-11-02 2009-10-29 30.699 355,322 -202 0.34% 10,907,979
2009-10-30 2009-10-28 31.194 355,524 -3,584 0.34% 11,090,216
2009-10-29 2009-10-27 32.184 359,108 +12,723 0.35% 11,557,634
2009-10-28 2009-10-23 33.670 346,385 -3,029 0.33% 11,662,684
2009-10-27 2009-10-22 33.175 349,414 +2,120 0.34% 11,591,660
2009-10-23 2009-10-21 33.670 347,294 +1,717 0.33% 11,693,290
2009-10-22 2009-10-20 32.184 345,577 +3,231 0.33% 11,122,149
2009-10-21 2009-10-19 33.670 342,346 -14,945 0.33% 11,526,692
2009-10-20 2009-10-16 31.194 357,291 +2,575 0.34% 11,145,335
2009-10-19 2009-10-15 31.689 354,716 -606 0.34% 11,240,646
2009-10-16 2009-10-14 31.194 355,322 +3,838 0.34% 11,083,914
2009-10-15 2009-10-13 32.184 351,484 -4,646 0.34% 11,312,261
2009-10-14 2009-10-12 31.689 356,130 -3,029 0.34% 11,285,454
2009-10-12 2009-10-08 31.689 359,159 -3,433 0.35% 11,381,441
2009-10-09 2009-10-07 31.194 362,592 -2,020 0.35% 11,310,695
2009-10-07 2009-10-05 31.194 364,612 -606 0.35% 11,373,707
2009-10-05 2009-09-30 31.689 365,218 -2,019 0.35% 11,573,445
2009-10-02 2009-09-29 31.194 367,237 -1,010 0.35% 11,455,591
2009-09-28 2009-09-24 29.709 368,247 +303 0.35% 10,940,092
2009-09-23 2009-09-21 30.699 367,944 -101 0.35% 11,295,460
2009-09-18 2009-09-16 30.204 368,045 -1,818 0.35% 11,116,326
2009-09-17 2009-09-15 29.709 369,863 -2,020 0.36% 10,988,101
2009-09-15 2009-09-11 30.699 371,883 +2,575 0.36% 11,416,383
2009-09-14 2009-09-10 30.699 369,308 -2,423 0.36% 11,337,334
2009-09-11 2009-09-09 30.204 371,731 -505 0.36% 11,227,657
2009-09-10 2009-09-08 31.194 372,236 -757 0.36% 11,611,530
2009-09-09 2009-09-07 30.699 372,993 -9,341 0.36% 11,450,459
2009-09-08 2009-09-04 30.699 382,334 +13,531 0.37% 11,737,217
2009-09-07 2009-09-03 29.709 368,803 +1,717 0.36% 10,956,610
2009-09-03 2009-09-01 27.233 367,086 +1,010 0.35% 9,996,801
2009-09-02 2009-08-31 28.223 366,076 -2,020 0.35% 10,331,815
2009-08-31 2009-08-27 28.223 368,096 -1,010 0.35% 10,388,826
2009-08-26 2009-08-24 28.223 369,106 -1,009 0.36% 10,417,331
2009-08-25 2009-08-21 28.223 370,115 -909 0.36% 10,445,809
2009-08-24 2009-08-20 28.718 371,024 +4,241 0.36% 10,655,173
2009-08-20 2009-08-18 27.728 366,783 +1,010 0.35% 10,170,159
2009-08-19 2009-08-17 28.718 365,773 -2,323 0.35% 10,504,374
2009-08-18 2009-08-14 29.709 368,096 +3,080 0.35% 10,935,606
2009-08-17 2009-08-13 30.204 365,016 -808 0.35% 11,024,839
2009-08-10 2009-08-06 31.194 365,824 +1,414 0.35% 11,411,514
2009-08-07 2009-08-05 30.204 364,410 -101 0.35% 11,006,536
2009-08-06 2009-08-04 31.194 364,511 +1,010 0.35% 11,370,556
2009-08-05 2009-08-03 32.184 363,501 -4,645 0.35% 11,699,020
2009-08-03 2009-07-30 31.689 368,146 -3,636 0.35% 11,666,231
2009-07-31 2009-07-29 30.699 371,782 +7,221 0.36% 11,413,283
2009-07-30 2009-07-28 31.689 364,561 +4,746 0.35% 11,552,626
2009-07-29 2009-07-27 33.175 359,815 +4,746 0.35% 11,936,708
2009-07-28 2009-07-24 33.670 355,069 +1,010 0.34% 11,955,072
2009-07-27 2009-07-23 33.670 354,059 +9,542 0.34% 11,921,065
2009-07-24 2009-07-22 32.679 344,517 -4,241 0.33% 11,258,619
2009-07-23 2009-07-21 33.175 348,758 -4,544 0.34% 11,569,897
2009-07-22 2009-07-20 32.184 353,302 +1,717 0.34% 11,370,773
2009-07-21 2009-07-17 30.699 351,585 -2,323 0.34% 10,793,258
2009-07-20 2009-07-16 28.718 353,908 +303 0.34% 10,163,631
2009-07-17 2009-07-15 29.709 353,605 -2,474 0.34% 10,505,099
2009-07-16 2009-07-14 27.728 356,079 -2,828 0.34% 9,873,359
2009-07-15 2009-07-13 26.243 358,907 +404 0.35% 9,418,643
2009-07-14 2009-07-10 25.747 358,503 -6,058 0.34% 9,230,530
2009-07-13 2009-07-09 26.243 364,561 -6,059 0.35% 9,567,018
2009-07-10 2009-07-08 26.243 370,620 -50,491 0.36% 9,726,022
2009-07-09 2009-07-07 25.747 421,111 -6,059 0.41% 10,842,525
2009-07-08 2009-07-06 26.738 427,170 +2,323 0.41% 11,421,549
2009-07-07 2009-07-03 25.747 424,847 -1,818 0.41% 10,938,718
2009-07-06 2009-07-02 24.757 426,665 +49,077 0.41% 10,563,006
2009-07-03 2009-06-30 24.757 377,588 +4,595 0.36% 9,348,000
2009-07-02 2009-06-29 25.252 372,993 +4,544 0.36% 9,418,926
2009-06-30 2009-06-26 25.252 368,449 -2,020 0.35% 9,304,179
2009-06-29 2009-06-25 26.243 370,469 -3,332 0.36% 9,722,059
2009-06-26 2009-06-24 24.757 373,801 +1,010 0.36% 9,254,245
2009-06-25 2009-06-23 25.252 372,791 -303 0.36% 9,413,825
2009-06-24 2009-06-22 24.757 373,094 +858 0.36% 9,236,741
2009-06-23 2009-06-19 26.243 372,236 -3,736 0.36% 9,768,430
2009-06-22 2009-06-18 26.243 375,972 -4,040 0.36% 9,866,472
2009-06-19 2009-06-17 26.738 380,012 -3,534 0.37% 10,160,652
2009-06-18 2009-06-16 26.738 383,546 +14,137 0.37% 10,255,143
2009-06-17 2009-06-15 25.747 369,409 -1,716 0.36% 9,511,332
2009-06-16 2009-06-12 25.252 371,125 -758 0.36% 9,371,755
2009-06-15 2009-06-11 26.243 371,883 -4,140 0.36% 9,759,166
2009-06-12 2009-06-10 26.738 376,023 +19,136 0.36% 10,053,996
2009-06-11 2009-06-09 25.747 356,887 -1,414 0.34% 9,188,923
2009-06-10 2009-06-08 25.747 358,301 +2,020 0.34% 9,225,329
2009-06-09 2009-06-05 25.252 356,281 +5,251 0.34% 8,996,910
2009-06-08 2009-06-04 25.252 351,030 -5,251 0.34% 8,864,310
2009-06-05 2009-06-03 26.243 356,281 +2,373 0.34% 9,349,730
2009-06-04 2009-06-02 25.747 353,908 +1,111 0.34% 9,112,221
2009-06-03 2009-06-01 26.738 352,797 +1,363 0.34% 9,432,985
2009-06-02 2009-05-29 25.747 351,434 +6,059 0.34% 9,048,522
2009-06-01 2009-05-27 26.243 345,375 -2,575 0.33% 9,063,528
2009-05-29 2009-05-26 25.252 347,950 +5,604 0.33% 8,786,533
2009-05-27 2009-05-25 25.747 342,346 +4,393 0.33% 8,814,529
2009-05-26 2009-05-22 25.252 337,953 +6,109 0.33% 8,534,086
2009-05-25 2009-05-21 26.738 331,844 +3,282 0.32% 8,872,750
2009-05-22 2009-05-20 27.728 328,562 +909 0.32% 9,110,367
2009-05-21 2009-05-19 29.213 327,653 -15,147 0.32% 9,571,868
2009-05-20 2009-05-18 26.243 342,800 +3,736 0.33% 8,995,953
2009-05-19 2009-05-15 26.738 339,064 -52,005 0.33% 9,065,796
2009-05-18 2009-05-14 24.262 391,069 -3,130 0.38% 9,488,116
2009-05-15 2009-05-13 22.182 394,199 +45,340 0.38% 8,744,280
2009-05-14 2009-05-12 21.489 348,859 -4,948 0.34% 7,496,701
2009-05-13 2009-05-11 21.093 353,807 +15,602 0.34% 7,462,881
2009-05-12 2009-05-08 20.400 338,205 +5,554 0.33% 6,899,343
2009-05-11 2009-05-07 20.400 332,651 -2,374 0.32% 6,786,042
2009-05-07 2009-05-05 19.806 335,025 +18,228 0.32% 6,635,409
2009-05-06 2009-05-04 19.707 316,797 -49,986 0.30% 6,243,019
2009-05-05 2009-04-30 17.231 366,783 +1,010 0.35% 6,320,027
2009-04-30 2009-04-28 15.349 365,773 -3,181 0.35% 5,614,407
2009-04-29 2009-04-27 16.340 368,954 +2,878 0.36% 6,028,603
2009-04-28 2009-04-24 18.023 366,076 -404 0.35% 6,597,861
2009-04-27 2009-04-23 17.627 366,480 +11,411 0.35% 6,459,974
2009-04-24 2009-04-22 17.924 355,069 +505 0.34% 6,364,318
2009-04-23 2009-04-21 17.825 354,564 -7,321 0.34% 6,320,154
2009-04-22 2009-04-20 19.013 361,885 -1,667 0.35% 6,880,695
2009-04-21 2009-04-17 18.419 363,552 -11,310 0.35% 6,696,379
2009-04-20 2009-04-16 17.132 374,862 -3,079 0.36% 6,422,114
2009-04-17 2009-04-15 16.439 377,941 +3,029 0.36% 6,212,875
2009-04-16 2009-04-14 15.944 374,912 -10,098 0.36% 5,977,447
2009-04-15 2009-04-09 15.647 385,010 +1,717 0.37% 6,024,064
2009-04-09 2009-04-07 15.349 383,293 -2,020 0.37% 5,883,329
2009-04-08 2009-04-06 15.944 385,313 +5,806 0.37% 6,143,276
2009-04-07 2009-04-03 16.340 379,507 -4,241 0.37% 6,201,036
2009-04-06 2009-04-02 16.142 383,748 -9,139 0.37% 6,194,329
2009-04-03 2009-04-01 15.448 392,887 +17,167 0.38% 6,069,498
2009-04-02 2009-03-31 15.250 375,720 +11,512 0.36% 5,729,880
2009-04-01 2009-03-30 14.755 364,208 +1,212 0.35% 5,373,983
2009-03-24 2009-03-20 13.765 362,996 -2,020 0.35% 4,996,630
2009-03-23 2009-03-19 13.765 365,016 -2,019 0.35% 5,024,435
2009-03-20 2009-03-18 13.567 367,035 +1,716 0.35% 4,979,532
2009-03-19 2009-03-17 13.072 365,319 -11,916 0.35% 4,775,366
2009-03-18 2009-03-16 12.874 377,235 -6,361 0.36% 4,856,416
2009-03-17 2009-03-13 12.874 383,596 -5,049 0.37% 4,938,305
2009-03-13 2009-03-11 13.072 388,645 -10,099 0.37% 5,080,279
2009-03-04 2009-03-02 12.973 398,744 -3,534 0.38% 5,172,803
2009-03-02 2009-02-26 13.864 402,278 -10,098 0.39% 5,577,182
2009-02-27 2009-02-25 14.260 412,376 -13,127 0.40% 5,880,529
2009-02-26 2009-02-24 14.161 425,503 -20,197 0.41% 6,025,584
2009-02-11 2009-02-09 14.854 445,700 +1,515 0.43% 6,620,555
2009-02-10 2009-02-06 13.765 444,185 +4,696 0.43% 6,114,194
2009-02-05 2009-02-03 12.676 439,489 -2,424 0.42% 5,570,812
2009-02-04 2009-02-02 12.379 441,913 -5,049 0.43% 5,470,252
2009-01-29 2009-01-22 12.874 446,962 -9,088 0.43% 5,754,061
2009-01-19 2009-01-15 12.577 456,050 -5,049 0.44% 5,735,571
2009-01-16 2009-01-14 12.775 461,099 -2,525 0.44% 5,890,395
2009-01-15 2009-01-13 12.379 463,624 -252 0.45% 5,739,003
2009-01-13 2009-01-09 13.171 463,876 -3,737 0.45% 6,109,618
2009-01-12 2009-01-08 12.874 467,613 -6,412 0.45% 6,019,916
2009-01-09 2009-01-07 12.775 474,025 +7,826 0.46% 6,055,520
2009-01-08 2009-01-06 12.775 466,199 -4,039 0.45% 5,955,546
2009-01-07 2009-01-05 12.676 470,238 +5,049 0.45% 5,960,576
2009-01-06 2009-01-02 11.883 465,189 +4,039 0.45% 5,528,040
2008-12-30 2008-12-24 11.190 461,150 -17,924 0.44% 5,160,374
2008-12-23 2008-12-19 11.388 479,074 -36,353 0.46% 5,455,832
2008-12-22 2008-12-18 10.893 515,427 +5,049 0.49% 5,614,620
2008-12-17 2008-12-15 9.507 510,378 +757 0.49% 4,852,032
2008-12-16 2008-12-12 9.705 509,621 -4,241 0.49% 4,945,770
2008-12-15 2008-12-11 10.002 513,862 -5,049 0.49% 5,139,589
2008-12-12 2008-12-10 10.101 518,911 +10,553 0.50% 5,241,476
2008-12-11 2008-12-09 9.408 508,358 +3,282 0.49% 4,782,487
2008-12-10 2008-12-08 9.705 505,076 +11,915 0.48% 4,901,662
2008-12-09 2008-12-05 9.111 493,161 -2,423 0.47% 4,493,007
2008-12-08 2008-12-04 8.516 495,584 +2,726 0.48% 4,220,620
2008-12-05 2008-12-03 8.417 492,858 +5,049 0.47% 4,148,597
2008-12-04 2008-12-02 8.417 487,809 +2,020 0.47% 4,106,097
2008-12-02 2008-11-28 8.913 485,789 +1,616 0.47% 4,329,629
2008-12-01 2008-11-27 9.012 484,173 -2,020 0.46% 4,363,173
2008-11-27 2008-11-25 9.012 486,193 +3,029 0.47% 4,381,377
2008-11-24 2008-11-20 8.913 483,164 +1,212 0.46% 4,306,234
2008-11-21 2008-11-19 9.111 481,952 +4,847 0.46% 4,390,886
2008-11-13 2008-11-11 9.507 477,105 +1,919 0.46% 4,535,715
2008-11-12 2008-11-10 9.705 475,186 -2,828 0.46% 4,611,585
2008-11-11 2008-11-07 8.516 478,014 +3,838 0.46% 4,070,986
2008-11-10 2008-11-06 8.120 474,176 +6,059 0.45% 3,850,472
2008-11-07 2008-11-05 8.913 468,117 +1,009 0.45% 4,172,126
2008-11-06 2008-11-04 8.814 467,108 +2,878 0.45% 4,116,876
2008-11-05 2008-11-03 9.012 464,230 -4,039 0.44% 4,183,455
2008-10-31 2008-10-29 8.417 468,269 +5,100 0.45% 3,941,621
2008-10-30 2008-10-28 8.417 463,169 -1,313 0.44% 3,898,692
2008-10-29 2008-10-27 7.922 464,482 -3,938 0.44% 3,679,759
2008-10-27 2008-10-23 8.913 468,420 +5,402 0.45% 4,174,827
2008-10-24 2008-10-22 8.913 463,018 +1,010 0.44% 4,126,681
2008-10-23 2008-10-21 9.507 462,008 +606 0.44% 4,392,191
2008-10-20 2008-10-16 9.210 461,402 +353 0.44% 4,249,354
2008-10-17 2008-10-15 9.903 461,049 +101 0.44% 4,565,702
2008-10-15 2008-10-13 9.903 460,948 -1,010 0.44% 4,564,702
2008-10-10 2008-10-08 10.695 461,958 -16,005 0.44% 4,940,680
2008-10-09 2008-10-06 11.091 477,963 -12,269 0.46% 5,301,183
2008-09-23 2008-09-19 10.497 490,232 -505 0.47% 5,145,979
2008-09-22 2008-09-18 10.002 490,737 +3,029 0.47% 4,908,295
2008-09-19 2008-09-17 10.992 487,708 +6,766 0.47% 5,360,970
2008-09-11 2008-09-09 14.953 480,942 -606 0.46% 7,191,677
2008-09-01 2008-08-28 15.448 481,548 +1,010 0.46% 7,439,174
2008-08-28 2008-08-26 14.953 480,538 +1,010 0.46% 7,185,636
2008-08-21 2008-08-19 14.557 479,528 +4,039 0.46% 6,980,585
2008-08-18 2008-08-14 16.835 475,489 +5,907 0.46% 8,004,789
2008-08-12 2008-08-08 19.212 469,582 -2,019 0.45% 9,021,395
2008-07-25 2008-07-23 21.489 471,601 +3,433 0.67% 10,134,328
2008-07-22 2008-07-18 20.202 468,168 -5,049 0.66% 9,457,850
2008-07-18 2008-07-16 19.806 473,217 -2,373 0.67% 9,372,401
2008-07-08 2008-07-04 18.914 475,590 -1,010 0.67% 8,995,527
2008-07-03 2008-06-30 21.390 476,600 -2,928 0.67% 10,194,556
2008-06-20 2008-06-18 23.272 479,528 +1,666 0.68% 11,159,439
2008-06-12 2008-06-10 22.777 477,862 +3,029 0.68% 10,884,058
2008-06-11 2008-06-06 24.460 474,833 +606 0.67% 11,614,442
2008-06-02 2008-05-29 24.658 474,227 +556 0.67% 11,693,544
2008-05-30 2008-05-28 24.757 473,671 -2,525 0.67% 11,726,741
2008-05-29 2008-05-27 24.757 476,196 -2,020 0.67% 11,789,252
2008-05-27 2008-05-23 25.747 478,216 -353 0.68% 12,312,832
2008-05-22 2008-05-20 25.747 478,569 +1,010 0.68% 12,321,921
2008-05-21 2008-05-19 27.233 477,559 -657 0.68% 13,005,296
2008-05-20 2008-05-16 25.252 478,216 +505 0.68% 12,076,047
2008-05-16 2008-05-14 25.252 477,711 -1,009 0.68% 12,063,295
2008-05-15 2008-05-13 25.747 478,720 +1,009 0.68% 12,325,809
2008-05-13 2008-05-08 25.252 477,711 +1,768 0.68% 12,063,295
2008-05-09 2008-05-07 25.747 475,943 -505 0.67% 12,254,308
2008-05-08 2008-05-06 27.728 476,448 +959 0.67% 13,210,950
2008-05-06 2008-05-02 29.709 475,489 -6,059 0.67% 14,126,099
2008-05-05 2008-04-30 27.233 481,548 +6,311 0.68% 13,113,928
2008-04-17 2008-04-15 22.083 475,237 +2,020 0.67% 10,494,835
2008-04-15 2008-04-11 23.173 473,217 +1,313 0.67% 10,965,709
2008-04-11 2008-04-09 23.767 471,904 +505 0.67% 11,215,675
2008-04-10 2008-04-08 23.767 471,399 -4,141 0.67% 11,203,673
2008-04-09 2008-04-07 23.668 475,540 +2,020 0.67% 11,254,999
2008-04-03 2008-04-01 23.470 473,520 +1,010 0.67% 11,113,406
2008-04-02 2008-03-31 22.975 472,510 +808 0.67% 10,855,742
2008-03-31 2008-03-27 24.064 471,702 -51 0.67% 11,351,010
2008-03-28 2008-03-26 22.777 471,753 -252 0.67% 10,744,916
2008-03-27 2008-03-25 22.876 472,005 -505 0.67% 10,797,398
2008-03-11 2008-03-07 27.233 472,510 +4,292 0.67% 12,867,797
2008-03-07 2008-03-05 27.728 468,218 +605 0.66% 12,982,749
2008-02-26 2008-02-22 28.223 467,613 +20,197 0.66% 13,197,509
2008-02-22 2008-02-20 28.718 447,416 +8,886 0.63% 12,849,021
2008-02-21 2008-02-19 29.709 438,530 +12,926 0.62% 13,028,100
2008-02-20 2008-02-18 30.204 425,604 +302 0.60% 12,854,822
2008-02-19 2008-02-15 29.709 425,302 +10,099 0.60% 12,635,115
2008-02-18 2008-02-14 28.718 415,203 +505 0.59% 11,923,918
2008-02-15 2008-02-13 27.728 414,698 -2,676 0.59% 11,498,746
2008-02-11 2008-02-04 28.718 417,374 +605 0.59% 11,986,266
2008-02-05 2008-02-01 27.728 416,769 +2,071 0.59% 11,556,171
2008-02-01 2008-01-30 27.728 414,698 -1,263 0.59% 11,498,746
2008-01-31 2008-01-29 28.223 415,961 +253 0.59% 11,739,727
2008-01-30 2008-01-28 27.728 415,708 -253 0.59% 11,526,751
2008-01-29 2008-01-25 29.709 415,961 -1,010 0.59% 12,357,607
2008-01-28 2008-01-24 28.718 416,971 -3,029 0.59% 11,974,692
2008-01-24 2008-01-22 27.728 420,000 -2,020 0.59% 11,645,760
2008-01-23 2008-01-21 30.204 422,020 -11,915 0.60% 12,746,572
2008-01-22 2008-01-18 31.194 433,935 +757 0.61% 13,536,168
2008-01-21 2008-01-17 31.689 433,178 -4,039 0.61% 13,727,040
2008-01-17 2008-01-15 35.155 437,217 +5,049 0.62% 15,370,426
2008-01-16 2008-01-14 37.631 432,168 -11,108 0.61% 16,262,852
2008-01-15 2008-01-11 35.155 443,276 +555 0.63% 15,583,431
2008-01-09 2008-01-07 34.165 442,721 +1,263 0.63% 15,125,500
2008-01-08 2008-01-04 35.650 441,458 -707 0.62% 15,738,104
2008-01-07 2008-01-03 33.670 442,165 -2,020 0.63% 14,887,569
2008-01-04 2008-01-02 35.650 444,185 -5,756 0.63% 15,835,322
2008-01-03 2007-12-31 35.650 449,941 -303 0.64% 16,040,525
2008-01-02 2007-12-27 35.650 450,244 -4,998 0.64% 16,051,327
2007-12-28 2007-12-24 36.145 455,242 -2,070 0.64% 16,454,917
2007-12-27 2007-12-20 32.679 457,312 -505 0.65% 14,944,695
2007-12-21 2007-12-19 32.679 457,817 -1,566 0.65% 14,961,198
2007-12-20 2007-12-18 32.184 459,383 -14,945 0.65% 14,784,914
2007-12-19 2007-12-17 33.175 474,328 -808 0.67% 15,735,628
2007-12-18 2007-12-14 35.650 475,136 -4,544 0.67% 16,938,734
2007-12-17 2007-12-13 36.641 479,680 +758 0.68% 17,575,749
2007-12-14 2007-12-12 39.116 478,922 -1,768 0.68% 18,733,650
2007-12-13 2007-12-11 38.126 480,690 -1,262 0.68% 18,326,787
2007-12-12 2007-12-10 39.116 481,952 -303 0.68% 18,852,172
2007-12-10 2007-12-06 41.097 482,255 -6,261 0.68% 19,819,165
2007-12-06 2007-12-04 39.611 488,516 +1,313 0.69% 19,350,817
2007-12-04 2007-11-30 40.602 487,203 +505 0.69% 19,781,277
2007-12-03 2007-11-29 41.592 486,698 +9,088 0.69% 20,242,743
2007-11-29 2007-11-27 41.097 477,610 -3,534 0.74% 19,628,270
2007-11-27 2007-11-23 40.602 481,144 -6,564 0.74% 19,535,271
2007-11-26 2007-11-22 39.611 487,708 +2,020 0.75% 19,318,811
2007-11-23 2007-11-21 41.592 485,688 -606 0.75% 20,200,735
2007-11-22 2007-11-20 42.582 486,294 -2,424 0.75% 20,707,510
2007-11-21 2007-11-19 42.582 488,718 +505 0.76% 20,810,730
2007-11-20 2007-11-16 43.573 488,213 -7,826 0.75% 21,272,696
2007-11-19 2007-11-15 46.048 496,039 -7,321 0.77% 22,841,746
2007-11-16 2007-11-14 47.039 503,360 +4,847 0.78% 23,677,335
2007-11-15 2007-11-13 43.573 498,513 -1,464 0.77% 21,721,493
2007-11-13 2007-11-09 46.543 499,977 +2,020 0.77% 23,270,644
2007-11-12 2007-11-08 46.543 497,957 -1,818 0.77% 23,176,626
2007-11-09 2007-11-07 48.029 499,775 +4,039 0.77% 24,003,622
2007-11-08 2007-11-06 45.553 495,736 -40,897 0.77% 22,582,333
2007-11-07 2007-11-05 45.058 536,633 -11,613 0.83% 24,179,610
2007-11-06 2007-11-02 49.019 548,246 -1,666 0.85% 26,874,549
2007-11-05 2007-11-01 43.077 549,912 +5,806 0.85% 23,688,795
2007-11-01 2007-10-30 40.602 544,106 -4,544 0.84% 22,091,636
2007-10-31 2007-10-29 41.097 548,650 -14,743 0.85% 22,547,791
2007-10-30 2007-10-26 42.582 563,393 +11,512 0.87% 23,990,562
2007-10-29 2007-10-25 38.621 551,881 +2,524 0.85% 21,314,275
2007-10-26 2007-10-24 38.621 549,357 -1,009 0.85% 21,216,795
2007-10-25 2007-10-23 39.611 550,366 +4,544 0.85% 21,800,783
2007-10-24 2007-10-22 37.136 545,822 +505 0.84% 20,269,490
2007-10-23 2007-10-18 38.126 545,317 -2,171 0.84% 20,790,756
2007-10-22 2007-10-17 38.621 547,488 +3,736 0.85% 21,144,612
2007-10-18 2007-10-16 38.126 543,752 +3,029 0.84% 20,731,089
2007-10-17 2007-10-15 39.611 540,723 -2,120 0.84% 21,418,810
2007-10-16 2007-10-12 40.602 542,843 -808 0.84% 22,040,356
2007-10-15 2007-10-11 43.573 543,651 +1,212 0.84% 23,688,272
2007-10-10 2007-10-08 44.563 542,439 +2,524 0.84% 24,172,632
2007-10-09 2007-10-05 44.563 539,915 +2,020 0.83% 24,060,155
2007-10-08 2007-10-04 44.563 537,895 +2,625 0.83% 23,970,138
2007-10-05 2007-10-03 44.563 535,270 +10,351 0.83% 23,853,161
2007-10-04 2007-10-02 45.058 524,919 -2,272 0.81% 23,651,800
2007-10-03 2007-09-28 45.553 527,191 -2,020 0.82% 24,015,207
2007-10-02 2007-09-27 44.563 529,211 -1,919 0.82% 23,583,154
2007-09-28 2007-09-25 46.048 531,130 -302 0.82% 24,457,626
2007-09-27 2007-09-24 46.543 531,432 -1,970 0.82% 24,734,667
2007-09-25 2007-09-21 47.534 533,402 +2,020 0.82% 25,354,578
2007-09-24 2007-09-20 49.019 531,382 -8,987 0.82% 26,047,890
2007-09-21 2007-09-19 50.505 540,369 -34,738 0.84% 27,291,105
2007-09-20 2007-09-18 48.029 575,107 -35,747 0.89% 27,621,732
2007-09-19 2007-09-17 51.495 610,854 -1,111 0.94% 31,455,839
2007-09-18 2007-09-14 51.495 611,965 +202 0.95% 31,513,050
2007-09-17 2007-09-13 50.505 611,763 -53,924 0.95% 30,896,828
2007-09-14 2007-09-12 52.485 665,687 +32,769 1.03% 34,938,677
2007-09-13 2007-09-11 47.534 632,918 -14,289 0.98% 30,084,943
2007-09-12 2007-09-10 47.039 647,207 -808 1.00% 30,443,693
2007-09-11 2007-09-07 46.543 648,015 -757 1.00% 30,160,840
2007-09-10 2007-09-06 45.553 648,772 -960 1.00% 29,553,604
2007-09-07 2007-09-05 46.048 649,732 -505 1.00% 29,919,045
2007-09-06 2007-09-04 46.543 650,237 +6,009 1.01% 30,264,259
2007-09-05 2007-09-03 47.534 644,228 +4,443 1.00% 30,622,550
2007-09-04 2007-08-31 48.029 639,785 +9,593 0.99% 30,728,142
2007-09-03 2007-08-30 48.029 630,192 -4,847 0.97% 30,267,402
2007-08-31 2007-08-29 45.058 635,039 +757 0.98% 28,613,587
2007-08-30 2007-08-28 47.534 634,282 +5,100 0.98% 30,149,779
2007-08-29 2007-08-27 50.505 629,182 +9,644 0.97% 31,776,567
2007-08-28 2007-08-24 48.029 619,538 +202 0.96% 29,755,702
2007-08-27 2007-08-23 45.058 619,336 +56,549 0.96% 27,906,041
2007-08-24 2007-08-22 44.563 562,787 +1,111 0.87% 25,079,397
2007-08-23 2007-08-21 41.592 561,676 -455 0.87% 23,361,228
2007-08-22 2007-08-20 41.592 562,131 -12,117 0.87% 23,380,153
2007-08-21 2007-08-17 39.116 574,248 +7,018 0.89% 22,462,449
2007-08-20 2007-08-16 41.592 567,230 +12,269 0.88% 23,592,230
2007-08-17 2007-08-15 45.058 554,961 +16,460 0.86% 25,005,433
2007-08-16 2007-08-14 47.039 538,501 +1,010 0.83% 25,330,318
2007-08-15 2007-08-13 46.543 537,491 +16,662 0.83% 25,016,674
2007-08-14 2007-08-10 46.543 520,829 +1,716 0.81% 24,241,167
2007-08-13 2007-08-09 49.019 519,113 -34,535 0.80% 25,446,474
2007-08-10 2007-08-08 48.029 553,648 -2,323 0.86% 26,591,081
2007-08-09 2007-08-07 48.524 555,971 -26,911 0.86% 26,977,937
2007-08-08 2007-08-06 49.514 582,882 +3,585 0.90% 28,860,986
2007-08-07 2007-08-03 52.485 579,297 -2,273 0.90% 30,404,486
2007-08-06 2007-08-02 51.495 581,570 +16,915 0.90% 29,947,864
2007-08-03 2007-08-01 54.466 564,655 +46,502 0.87% 30,754,338
2007-08-02 2007-07-31 57.437 518,153 -10,099 0.80% 29,760,932
2007-08-01 2007-07-30 58.427 528,252 +3,989 0.82% 30,864,104
2007-07-31 2007-07-27 58.427 524,263 +28,174 0.81% 30,631,039
2007-07-30 2007-07-26 61.398 496,089 +16,258 0.77% 30,458,731
2007-07-27 2007-07-25 59.417 479,831 +82,653 0.74% 28,510,187
2007-07-26 2007-07-24 59.417 397,178 +13,733 0.61% 23,599,182
2007-07-25 2007-07-23 59.417 383,445 -31,708 0.59% 22,783,206
2007-07-24 2007-07-20 60.407 415,153 +10,401 0.64% 25,078,325
2007-07-23 2007-07-19 58.427 404,752 -2,777 0.63% 23,648,387
2007-07-20 2007-07-18 59.417 407,529 +34,182 0.63% 24,214,209
2007-07-19 2007-07-17 58.427 373,347 +9,240 0.58% 21,813,492
2007-07-18 2007-07-16 62.388 364,107 -23,327 0.56% 22,715,908
2007-07-17 2007-07-13 57.437 387,434 -15,046 0.60% 22,252,881
2007-07-16 2007-07-12 55.456 402,480 -454 0.62% 22,319,931
2007-07-13 2007-07-11 57.437 402,934 +404 0.62% 23,143,147
2007-07-12 2007-07-10 55.456 402,530 -27,669 0.62% 22,322,704
2007-07-11 2007-07-09 58.427 430,199 -100,274 0.67% 25,135,176
2007-07-10 2007-07-06 51.495 530,473 +14,289 0.82% 27,316,631
2007-07-09 2007-07-05 49.019 516,184 -18,429 0.80% 25,302,897
2007-07-06 2007-07-04 49.514 534,613 +5,099 0.83% 26,470,981
2007-07-05 2007-07-03 47.534 529,514 -17,470 0.82% 25,169,767
2007-07-04 2007-06-29 45.553 546,984 -17,924 0.85% 24,916,840
2007-07-03 2007-06-28 47.534 564,908 -7,674 0.87% 26,852,175
2007-06-29 2007-06-27 43.077 572,582 +15,197 0.91% 24,665,360
2007-06-28 2007-06-26 44.563 557,385 +12,017 0.88% 24,838,668
2007-06-27 2007-06-25 46.543 545,368 -20,953 0.87% 25,383,297
2007-06-26 2007-06-22 49.514 566,321 0.90% 28,040,980

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