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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.400 176,550 +0 0.10% 70,620
2025-10-13 2025-10-09 0.400 176,550 +0 0.10% 70,620
2025-10-10 2025-10-08 0.405 176,550 +0 0.10% 71,503
2025-10-09 2025-10-06 0.440 176,550 +0 0.10% 77,682
2025-10-08 2025-10-03 0.440 176,550 +0 0.10% 77,682
2025-10-06 2025-10-02 0.440 176,550 +0 0.10% 77,682
2025-10-03 2025-09-30 0.430 176,550 +0 0.10% 75,916
2025-10-02 2025-09-29 0.415 176,550 +0 0.10% 73,268
2025-09-30 2025-09-26 0.420 176,550 +0 0.10% 74,151
2025-09-29 2025-09-25 0.390 176,550 +0 0.10% 68,854
2025-09-26 2025-09-24 0.410 176,550 +0 0.10% 72,386
2025-09-25 2025-09-23 0.410 176,550 +0 0.10% 72,386
2025-09-24 2025-09-22 0.400 176,550 +0 0.10% 70,620
2025-09-23 2025-09-19 0.405 176,550 +0 0.10% 71,503
2025-09-22 2025-09-18 0.425 176,550 +0 0.10% 75,034
2025-09-19 2025-09-17 0.425 176,550 +0 0.10% 75,034
2025-09-18 2025-09-16 0.430 176,550 +0 0.10% 75,916
2025-09-17 2025-09-15 0.420 176,550 +0 0.10% 74,151
2025-09-16 2025-09-12 0.400 176,550 +0 0.10% 70,620
2025-09-15 2025-09-11 0.420 176,550 +0 0.10% 74,151
2025-09-12 2025-09-10 0.410 176,550 +0 0.10% 72,386
2025-09-11 2025-09-09 0.395 176,550 +0 0.10% 69,737
2025-09-10 2025-09-08 0.400 176,550 +0 0.10% 70,620
2025-09-09 2025-09-05 0.400 176,550 +0 0.10% 70,620
2025-09-08 2025-09-04 0.390 176,550 +0 0.10% 68,854
2025-09-05 2025-09-03 0.415 176,550 +0 0.10% 73,268
2025-09-04 2025-09-02 0.415 176,550 +0 0.10% 73,268
2025-09-03 2025-09-01 0.415 176,550 +0 0.10% 73,268
2025-09-02 2025-08-29 0.435 176,550 -1,000 0.10% 76,799
2025-06-06 2025-06-04 0.455 177,550 -4,000 0.10% 80,785
2025-06-04 2025-06-02 0.510 181,550 -12,000 0.10% 92,590
2025-03-27 2025-03-25 0.540 193,550 -1,000 0.13% 104,517
2025-03-18 2025-03-14 0.560 194,550 -2,000 0.13% 108,948
2025-01-15 2025-01-13 1.000 196,550 -6,000 0.13% 196,550
2024-12-16 2024-12-12 1.000 202,550 -40,350 0.14% 202,550
2024-12-12 2024-12-10 1.200 242,900 +2,000 0.16% 291,480
2024-12-11 2024-12-09 1.300 240,900 -1,000 0.16% 313,170
2024-12-10 2024-12-06 1.300 241,900 +1,000 0.16% 314,470
2024-12-06 2024-12-04 1.300 240,900 +4,000 0.16% 313,170
2024-10-30 2024-10-28 2.600 236,900 -4,000 0.16% 615,940
2024-10-29 2024-10-25 2.600 240,900 -2,000 0.16% 626,340
2024-10-24 2024-10-22 1.900 242,900 +4,000 0.16% 461,510
2024-10-22 2024-10-18 1.900 238,900 -9,200 0.16% 453,910
2024-10-18 2024-10-16 2.100 248,100 -6,800 0.17% 521,010
2024-10-14 2024-10-09 2.200 254,900 -8,000 0.17% 560,780
2024-10-08 2024-10-04 2.600 262,900 -2,150 0.18% 683,540
2024-10-07 2024-10-03 3.200 265,050 -5,900 0.18% 848,160
2024-10-04 2024-10-02 3.200 270,950 +25,400 0.18% 867,040
2024-10-03 2024-09-30 1.300 245,550 -10,000 0.17% 319,215
2024-08-02 2024-07-31 1.400 255,550 +10,000 0.17% 357,770
2024-06-12 2024-06-07 1.500 245,550 +5,000 0.17% 368,325
2024-05-22 2024-05-20 1.800 240,550 +17,200 0.16% 432,990
2024-05-21 2024-05-17 1.600 223,350 -17,000 0.15% 357,360
2024-04-19 2024-04-17 1.200 240,350 +1,550 0.16% 288,420
2024-04-17 2024-04-15 1.300 238,800 +1,250 0.16% 310,440
2024-03-19 2024-03-15 1.400 237,550 -1,000 0.16% 332,570
2024-03-11 2024-03-07 1.200 238,550 -58,000 0.16% 286,260
2024-03-05 2024-03-01 1.500 296,550 +62,000 0.20% 444,825
2024-03-04 2024-02-29 1.500 234,550 +3,000 0.16% 351,825
2023-10-19 2023-10-17 1.300 231,550 -400 0.16% 301,015
2023-07-25 2023-07-21 1.500 231,950 -2,000 0.16% 347,925
2023-03-28 2023-03-24 2.100 233,950 -12,000 0.16% 491,295
2023-03-27 2023-03-23 2.400 245,950 +52,000 0.17% 590,280
2023-02-28 2023-02-24 1.500 193,950 -4,000 0.13% 290,925
2023-02-16 2023-02-14 1.800 197,950 -2,000 0.13% 356,310
2023-01-19 2023-01-17 1.700 199,950 -25,400 0.13% 339,915
2022-07-07 2022-07-05 2.500 225,350 -5,000 0.15% 563,375
2022-07-04 2022-06-29 2.700 230,350 +5,000 0.15% 621,945
2022-06-30 2022-06-28 2.600 225,350 -5,000 0.15% 585,910
2022-06-29 2022-06-27 2.600 230,350 +4,150 0.15% 598,910
2022-06-28 2022-06-24 2.700 226,200 -8,000 0.15% 610,740
2022-06-24 2022-06-22 2.500 234,200 +2,500 0.16% 585,500
2022-06-22 2022-06-20 2.700 231,700 +500 0.16% 625,590
2022-06-16 2022-06-14 2.400 231,200 +2,900 0.16% 554,880
2022-06-14 2022-06-10 2.300 228,300 -100 0.15% 525,090
2022-06-10 2022-06-08 2.600 228,400 +2,000 0.15% 593,840
2022-04-27 2022-04-25 2.100 226,400 +50 0.15% 475,440
2022-04-26 2022-04-22 2.300 226,350 +50 0.15% 520,605
2022-01-25 2022-01-21 3.200 226,300 -5,000 0.15% 724,160
2022-01-24 2022-01-20 3.100 231,300 -48,500 0.16% 717,030
2021-10-04 2021-09-29 4.000 279,800 -100 0.19% 1,119,200
2021-09-24 2021-09-21 4.100 279,900 -50 0.19% 1,147,590
2021-09-23 2021-09-20 4.200 279,950 -300 0.19% 1,175,790
2021-09-16 2021-09-14 4.800 280,250 +900 0.19% 1,345,200
2021-09-14 2021-09-10 4.600 279,350 -2,000 0.19% 1,285,010
2021-09-08 2021-09-06 4.800 281,350 -1,000 0.19% 1,350,480
2021-08-06 2021-08-04 5.000 282,350 +1,000 0.19% 1,411,750
2021-03-31 2021-03-29 7.900 281,350 -4,000 0.19% 2,222,665
2021-03-30 2021-03-26 8.200 285,350 -3,000 0.19% 2,339,870
2021-03-11 2021-03-09 8.300 288,350 -11,000 0.19% 2,393,305
2021-03-05 2021-03-03 8.800 299,350 -1,000 0.20% 2,634,280
2021-02-18 2021-02-16 8.500 300,350 +10,000 0.20% 2,552,975
2021-02-04 2021-02-02 9.100 290,350 -1,650 0.20% 2,642,185
2021-02-03 2021-02-01 8.700 292,000 -350 0.20% 2,540,400
2021-02-02 2021-01-29 9.800 292,350 -4,600 0.20% 2,865,030
2021-01-22 2021-01-20 7.100 296,950 -2,000 0.20% 2,108,345
2021-01-20 2021-01-18 6.700 298,950 +2,000 0.20% 2,002,965
2021-01-19 2021-01-15 6.900 296,950 -500 0.20% 2,048,955
2021-01-15 2021-01-13 4.900 297,450 -2,000 0.20% 1,457,505
2021-01-14 2021-01-12 4.800 299,450 +2,000 0.20% 1,437,360
2020-12-01 2020-11-27 5.200 297,450 -2,000 0.20% 1,546,740
2020-11-30 2020-11-26 5.300 299,450 +2,000 0.20% 1,587,085
2020-10-22 2020-10-20 3.800 297,450 -1,550 0.20% 1,130,310
2020-10-21 2020-10-19 3.600 299,000 -2,200 0.20% 1,076,400
2020-10-20 2020-10-16 3.500 301,200 +3,750 0.20% 1,054,200
2020-08-24 2020-08-20 3.400 297,450 -600 0.20% 1,011,330
2020-08-11 2020-08-07 3.300 298,050 -27,000 0.20% 983,565
2020-08-10 2020-08-06 3.600 325,050 +27,000 0.22% 1,170,180
2020-07-24 2020-07-22 3.100 298,050 +1,000 0.20% 923,955
2020-04-08 2020-04-06 3.900 297,050 +500 0.20% 1,158,495
2020-03-17 2020-03-13 4.300 296,550 -4,000 0.20% 1,275,165
2020-03-13 2020-03-11 4.600 300,550 -400 0.20% 1,382,530
2020-03-12 2020-03-10 5.100 300,950 +4,400 0.20% 1,534,845
2020-02-18 2020-02-14 5.200 296,550 -500 0.20% 1,542,060
2020-02-06 2020-02-04 5.100 297,050 +500 0.20% 1,514,955
2020-02-05 2020-02-03 5.000 296,550 -5,000 0.20% 1,482,750
2020-01-23 2020-01-21 4.600 301,550 +2,000 0.20% 1,387,130
2020-01-07 2020-01-03 5.000 299,550 +2,400 0.20% 1,497,750
2019-11-29 2019-11-27 5.300 297,150 +10,000 0.20% 1,574,895
2019-10-29 2019-10-25 6.200 287,150 -1,000 0.19% 1,780,330
2019-08-26 2019-08-22 8.500 288,150 -3,150 0.19% 2,449,275
2019-07-17 2019-07-15 10.900 291,300 -1,000 0.20% 3,175,170
2019-06-27 2019-06-25 11.400 292,300 +1,000 0.20% 3,332,220
2019-06-21 2019-06-19 11.800 291,300 -1,000 0.20% 3,437,340
2019-06-03 2019-05-30 11.300 292,300 -12,000 0.20% 3,302,990
2019-05-21 2019-05-17 11.300 304,300 -800 0.20% 3,438,590
2019-05-17 2019-05-15 11.400 305,100 +800 0.21% 3,478,140
2019-05-06 2019-05-02 11.800 304,300 -4,000 0.20% 3,590,740
2019-05-02 2019-04-29 11.800 308,300 +3,000 0.21% 3,637,940
2019-04-30 2019-04-26 11.800 305,300 +1,000 0.21% 3,602,540
2019-04-25 2019-04-23 12.500 304,300 -3,000 0.20% 3,803,750
2019-03-27 2019-03-25 11.800 307,300 -7,000 0.21% 3,626,140
2019-03-25 2019-03-21 11.900 314,300 -1,000 0.21% 3,740,170
2019-03-22 2019-03-20 11.700 315,300 -950 0.21% 3,689,010
2019-03-18 2019-03-14 11.900 316,250 -2,050 0.21% 3,763,375
2019-03-14 2019-03-12 11.900 318,300 -18,000 0.21% 3,787,770
2019-03-13 2019-03-11 11.800 336,300 -14,550 0.23% 3,968,340
2019-03-11 2019-03-07 12.500 350,850 -5,800 0.24% 4,385,625
2019-03-08 2019-03-06 12.300 356,650 -7,650 0.24% 4,386,795
2019-03-07 2019-03-05 12.500 364,300 -8,000 0.24% 4,553,750
2019-03-06 2019-03-04 12.200 372,300 +8,000 0.25% 4,542,060
2019-03-05 2019-03-01 12.100 364,300 -950 0.24% 4,408,030
2019-03-01 2019-02-27 12.200 365,250 -1,000 0.25% 4,456,050
2019-02-28 2019-02-26 12.200 366,250 -8,050 0.25% 4,468,250
2019-02-27 2019-02-25 12.100 374,300 -37,000 0.25% 4,529,030
2019-02-26 2019-02-22 12.200 411,300 +2,000 0.28% 5,017,860
2019-02-22 2019-02-20 11.900 409,300 +1,750 0.28% 4,870,670
2019-02-19 2019-02-15 12.200 407,550 +300 0.27% 4,972,110
2019-02-18 2019-02-14 12.100 407,250 -30,000 0.27% 4,927,725
2019-02-15 2019-02-13 12.300 437,250 -50 0.29% 5,378,175
2019-02-14 2019-02-12 12.300 437,300 -3,000 0.29% 5,378,790
2019-02-08 2019-01-31 12.700 440,300 -10,000 0.30% 5,591,810
2019-01-22 2019-01-18 11.900 450,300 +1,000 0.30% 5,358,570
2019-01-08 2019-01-04 11.800 449,300 -1,400 0.30% 5,301,740
2019-01-07 2019-01-03 11.800 450,700 -1,100 0.30% 5,318,260
2019-01-02 2018-12-27 13.000 451,800 +1,500 0.30% 5,873,400
2018-12-27 2018-12-20 14.000 450,300 -9,000 0.30% 6,304,200
2018-12-20 2018-12-18 13.900 459,300 +4,000 0.31% 6,384,270
2018-12-19 2018-12-17 13.700 455,300 +12,000 0.31% 6,237,610
2018-12-07 2018-12-05 12.800 443,300 -20,000 0.30% 5,674,240
2018-10-16 2018-10-12 13.000 463,300 -2,000 0.31% 6,022,900
2018-09-24 2018-09-20 14.100 465,300 +500 0.31% 6,560,730
2018-09-21 2018-09-19 14.200 464,800 +1,500 0.31% 6,600,160
2018-09-18 2018-09-14 14.100 463,300 +3,000 0.31% 6,532,530
2018-09-17 2018-09-13 14.100 460,300 -13,250 0.31% 6,490,230
2018-09-14 2018-09-12 14.600 473,550 -2,000 0.32% 6,913,830
2018-09-12 2018-09-10 14.800 475,550 -1,000 0.32% 7,038,140
2018-09-11 2018-09-07 14.900 476,550 -2,000 0.32% 7,100,595
2018-09-10 2018-09-06 13.900 478,550 -2,000 0.32% 6,651,845
2018-09-05 2018-09-03 13.500 480,550 -800 0.32% 6,487,425
2018-09-03 2018-08-30 14.200 481,350 +1,000 0.32% 6,835,170
2018-08-30 2018-08-28 15.600 480,350 +1,000 0.32% 7,493,460
2018-08-23 2018-08-21 16.500 479,350 -3,500 0.32% 7,909,275
2018-08-10 2018-08-08 16.900 482,850 -1,500 0.32% 8,160,165
2018-08-06 2018-08-02 16.800 484,350 -30,000 0.33% 8,137,080
2018-07-31 2018-07-27 17.500 514,350 +1,100 0.35% 9,001,125
2018-07-26 2018-07-24 17.400 513,250 +900 0.34% 8,930,550
2018-07-24 2018-07-20 18.000 512,350 +1,000 0.34% 9,222,300
2018-07-09 2018-07-05 18.000 511,350 -30,000 0.34% 9,204,300
2018-07-06 2018-07-04 18.100 541,350 -20,000 0.36% 9,798,435
2018-07-05 2018-07-03 18.000 561,350 -4,000 0.38% 10,104,300
2018-07-04 2018-06-29 18.100 565,350 +500 0.38% 10,232,835
2018-07-03 2018-06-28 17.900 564,850 -1,000 0.38% 10,110,815
2018-06-22 2018-06-20 18.000 565,850 -2,000 0.38% 10,185,300
2018-06-08 2018-06-06 18.700 567,850 -500 0.38% 10,618,795
2018-06-05 2018-06-01 19.300 568,350 -1,000 0.38% 10,969,155
2018-06-04 2018-05-31 18.900 569,350 +1,500 0.38% 10,760,715
2018-05-25 2018-05-23 18.500 567,850 +10,000 0.38% 10,505,225
2018-05-23 2018-05-18 18.700 557,850 +2,000 0.37% 10,431,795
2018-05-21 2018-05-17 18.900 555,850 +1,000 0.37% 10,505,565
2018-05-18 2018-05-16 19.100 554,850 -1,000 0.37% 10,597,635
2018-05-09 2018-05-07 18.300 555,850 -3,100 0.37% 10,172,055
2018-05-08 2018-05-04 18.700 558,950 +2,000 0.38% 10,452,365
2018-05-07 2018-05-03 19.600 556,950 +1,000 0.37% 10,916,220
2018-05-04 2018-05-02 19.300 555,950 -6,000 0.37% 10,729,835
2018-05-03 2018-04-30 19.000 561,950 +4,000 0.38% 10,677,050
2018-05-02 2018-04-27 19.800 557,950 +2,000 0.37% 11,047,410
2018-04-30 2018-04-26 20.000 555,950 +59,350 0.37% 11,119,000
2018-04-27 2018-04-25 19.500 496,600 -11,800 0.33% 9,683,700
2018-04-26 2018-04-24 18.400 508,400 -8,000 0.34% 9,354,560
2018-04-25 2018-04-23 17.800 516,400 -750 0.35% 9,191,920
2018-04-24 2018-04-20 17.900 517,150 -3,100 0.35% 9,256,985
2018-04-17 2018-04-13 16.700 520,250 -20,000 0.35% 8,688,175
2018-04-16 2018-04-12 16.700 540,250 -22,000 0.36% 9,022,175
2018-04-12 2018-04-10 17.200 562,250 +100 0.38% 9,670,700
2018-04-11 2018-04-09 17.500 562,150 +3,000 0.38% 9,837,625
2018-04-06 2018-04-03 17.600 559,150 -3,000 0.38% 9,841,040
2018-04-04 2018-03-29 17.000 562,150 +3,000 0.38% 9,556,550
2018-03-27 2018-03-23 17.500 559,150 +2,000 0.38% 9,785,125
2018-03-26 2018-03-22 16.900 557,150 -1,150 0.37% 9,415,835
2018-03-23 2018-03-21 17.200 558,300 -9,250 0.38% 9,602,760
2018-03-22 2018-03-20 18.000 567,550 -32,000 0.38% 10,215,900
2018-03-21 2018-03-19 17.100 599,550 +2,300 0.40% 10,252,305
2018-03-20 2018-03-16 17.300 597,250 -12,000 0.40% 10,332,425
2018-03-19 2018-03-15 18.600 609,250 +7,200 0.41% 11,332,050
2018-03-16 2018-03-14 18.300 602,050 +5,800 0.40% 11,017,515
2018-03-15 2018-03-13 17.200 596,250 -7,800 0.40% 10,255,500
2018-03-14 2018-03-12 15.000 604,050 -3,000 0.41% 9,060,750
2018-03-12 2018-03-08 14.700 607,050 -3,000 0.41% 8,923,635
2018-03-08 2018-03-06 14.400 610,050 -3,000 0.41% 8,784,720
2018-03-07 2018-03-05 14.500 613,050 +3,000 0.41% 8,889,225
2018-03-06 2018-03-02 14.800 610,050 -5,000 0.41% 9,028,740
2018-03-05 2018-03-01 14.700 615,050 +3,000 0.41% 9,041,235
2018-03-01 2018-02-27 14.700 612,050 +5,000 0.41% 8,997,135
2018-02-09 2018-02-07 14.400 607,050 -7,450 0.41% 8,741,520
2018-02-08 2018-02-06 14.500 614,500 +19,000 0.41% 8,910,250
2018-02-07 2018-02-05 15.800 595,500 +13,000 0.40% 9,408,900
2018-02-06 2018-02-02 16.100 582,500 -950 0.39% 9,378,250
2018-02-05 2018-02-01 16.400 583,450 -1,250 0.39% 9,568,580
2018-02-02 2018-01-31 17.300 584,700 +200 0.39% 10,115,310
2018-02-01 2018-01-30 17.800 584,500 -26,700 0.39% 10,404,100
2018-01-31 2018-01-29 18.100 611,200 -15,100 0.41% 11,062,720
2018-01-30 2018-01-26 17.700 626,300 -28,650 0.42% 11,085,510
2018-01-29 2018-01-25 15.500 654,950 -6,300 0.44% 10,151,725
2018-01-26 2018-01-24 16.000 661,250 -6,850 0.44% 10,580,000
2018-01-25 2018-01-23 13.200 668,100 -2,000 0.45% 8,818,920
2018-01-24 2018-01-22 13.600 670,100 +450 0.45% 9,113,360
2018-01-23 2018-01-19 13.900 669,650 +18,550 0.45% 9,308,135
2018-01-22 2018-01-18 14.900 651,100 -10,700 0.44% 9,701,390
2018-01-19 2018-01-17 14.500 661,800 +5,100 0.44% 9,596,100
2018-01-18 2018-01-16 13.300 656,700 +10,000 0.44% 8,734,110
2018-01-17 2018-01-15 12.100 646,700 -1,000 0.43% 7,825,070
2018-01-16 2018-01-12 12.000 647,700 -5,000 0.44% 7,772,400
2018-01-15 2018-01-11 11.900 652,700 +5,000 0.44% 7,767,130
2018-01-12 2018-01-10 11.900 647,700 -2,000 0.44% 7,707,630
2018-01-11 2018-01-09 11.900 649,700 +2,000 0.44% 7,731,430
2018-01-10 2018-01-08 11.900 647,700 +9,000 0.44% 7,707,630
2018-01-04 2018-01-02 11.900 638,700 -800 0.43% 7,600,530
2018-01-02 2017-12-28 11.900 639,500 +900 0.43% 7,610,050
2017-12-29 2017-12-27 11.700 638,600 -2,450 0.43% 7,471,620
2017-12-27 2017-12-21 11.600 641,050 -4,850 0.43% 7,436,180
2017-12-21 2017-12-19 11.500 645,900 -8,700 0.43% 7,427,850
2017-12-18 2017-12-14 11.900 654,600 -19,400 0.44% 7,789,740
2017-12-14 2017-12-12 11.800 674,000 -3,400 0.45% 7,953,200
2017-12-12 2017-12-08 11.800 677,400 +500 0.46% 7,993,320
2017-12-08 2017-12-06 12.000 676,900 -6,000 0.45% 8,122,800
2017-12-07 2017-12-05 12.200 682,900 -3,600 0.46% 8,331,380
2017-12-06 2017-12-04 12.600 686,500 +20,000 0.46% 8,649,900
2017-12-05 2017-12-01 12.400 666,500 -1,000 0.45% 8,264,600
2017-12-04 2017-11-30 12.300 667,500 -5,000 0.45% 8,210,250
2017-12-01 2017-11-29 12.400 672,500 -1,000 0.45% 8,339,000
2017-11-29 2017-11-27 12.700 673,500 -5,000 0.45% 8,553,450
2017-11-28 2017-11-24 13.000 678,500 +1,200 0.46% 8,820,500
2017-11-27 2017-11-23 12.800 677,300 -5,000 0.46% 8,669,440
2017-11-24 2017-11-22 12.700 682,300 +4,100 0.46% 8,665,210
2017-11-23 2017-11-21 13.200 678,200 +700 0.46% 8,952,240
2017-11-22 2017-11-20 13.600 677,500 -4,750 0.46% 9,214,000
2017-11-21 2017-11-17 13.200 682,250 -4,150 0.46% 9,005,700
2017-11-20 2017-11-16 13.000 686,400 +6,600 0.46% 8,923,200
2017-11-17 2017-11-15 13.600 679,800 +5,850 0.46% 9,245,280
2017-11-16 2017-11-14 14.300 673,950 -23,900 0.45% 9,637,485
2017-11-15 2017-11-13 14.500 697,850 -9,150 0.47% 10,118,825
2017-11-14 2017-11-10 13.200 707,000 -38,100 0.48% 9,332,400
2017-11-13 2017-11-09 14.000 745,100 +17,800 0.50% 10,431,400
2017-11-10 2017-11-08 14.000 727,300 -1,200 0.49% 10,182,200
2017-11-09 2017-11-07 15.300 728,500 +124,800 0.49% 11,146,050
2017-10-31 2017-10-27 11.800 603,700 +1,000 0.41% 7,123,660
2017-10-30 2017-10-26 11.900 602,700 -5,000 0.41% 7,172,130
2017-10-27 2017-10-25 12.100 607,700 -13,000 0.41% 7,353,170
2017-10-25 2017-10-23 12.000 620,700 -24,100 0.42% 7,448,400
2017-10-24 2017-10-20 11.900 644,800 -2,500 0.43% 7,673,120
2017-10-23 2017-10-19 12.000 647,300 -6,100 0.44% 7,767,600
2017-10-20 2017-10-18 12.100 653,400 +8,500 0.44% 7,906,140
2017-10-19 2017-10-17 12.200 644,900 -10,000 0.43% 7,867,780
2017-10-16 2017-10-12 12.400 654,900 -17,300 0.44% 8,120,760
2017-10-13 2017-10-11 12.100 672,200 +3,200 0.45% 8,133,620
2017-10-12 2017-10-10 12.200 669,000 -15,700 0.45% 8,161,800
2017-10-11 2017-10-09 12.400 684,700 +8,200 0.46% 8,490,280
2017-10-10 2017-10-06 12.000 676,500 +100 0.45% 8,118,000
2017-09-25 2017-09-21 13.000 676,400 -2,000 0.45% 8,793,200
2017-09-19 2017-09-15 13.100 678,400 -11,800 0.46% 8,887,040
2017-09-11 2017-09-07 13.500 690,200 +1,700 0.46% 9,317,700
2017-09-08 2017-09-06 12.800 688,500 -10,000 0.46% 8,812,800
2017-09-07 2017-09-05 12.600 698,500 -400 0.47% 8,801,100
2017-09-04 2017-08-31 12.400 698,900 -450 0.47% 8,666,360
2017-08-30 2017-08-28 11.700 699,350 +500 0.47% 8,182,395
2017-08-22 2017-08-18 12.000 698,850 +800 0.47% 8,386,200
2017-08-10 2017-08-08 12.200 698,050 -4,000 0.47% 8,516,210
2017-08-07 2017-08-03 12.300 702,050 +200 0.47% 8,635,215
2017-07-31 2017-07-27 12.100 701,850 +5,000 0.47% 8,492,385
2017-07-28 2017-07-26 12.100 696,850 +250 0.47% 8,431,885
2017-07-27 2017-07-25 12.800 696,600 -4,650 0.47% 8,916,480
2017-07-26 2017-07-24 12.700 701,250 -3,000 0.47% 8,905,875
2017-07-25 2017-07-21 12.300 704,250 -4,150 0.47% 8,662,275
2017-07-24 2017-07-20 12.500 708,400 -800 0.48% 8,855,000
2017-07-21 2017-07-19 12.600 709,200 -10,000 0.48% 8,935,920
2017-07-17 2017-07-13 13.200 719,200 -1,350 0.48% 9,493,440
2017-07-14 2017-07-12 13.400 720,550 +1,050 0.48% 9,655,370
2017-07-11 2017-07-07 11.900 719,500 +300 0.48% 8,562,050
2017-06-29 2017-06-27 13.000 719,200 -300 0.48% 9,349,600
2017-06-28 2017-06-26 13.400 719,500 +10,000 0.48% 9,641,300
2017-06-26 2017-06-22 14.000 709,500 -1,000 0.48% 9,933,000
2017-06-23 2017-06-21 14.200 710,500 +4,350 0.48% 10,089,100
2017-06-22 2017-06-20 15.000 706,150 -1,400 0.47% 10,592,250
2017-06-20 2017-06-16 13.300 707,550 -2,000 0.48% 9,410,415
2017-06-16 2017-06-14 13.300 709,550 +2,900 0.48% 9,437,015
2017-06-14 2017-06-12 13.400 706,650 -2,950 0.47% 9,469,110
2017-06-13 2017-06-09 13.400 709,600 +18,400 0.48% 9,508,640
2017-06-12 2017-06-08 12.200 691,200 +17,000 0.46% 8,432,640
2017-06-08 2017-06-06 12.000 674,200 +5,000 0.45% 8,090,400
2017-06-07 2017-06-05 12.000 669,200 +5,000 0.45% 8,030,400
2017-06-05 2017-06-01 12.000 664,200 +5,000 0.45% 7,970,400
2017-05-31 2017-05-26 11.700 659,200 -2,000 0.44% 7,712,640
2017-05-29 2017-05-25 11.900 661,200 -1,000 0.44% 7,868,280
2017-05-26 2017-05-24 12.000 662,200 +1,000 0.45% 7,946,400
2017-05-24 2017-05-22 11.700 661,200 -1,000 0.44% 7,736,040
2017-05-19 2017-05-17 11.500 662,200 +800 0.45% 7,615,300
2017-05-17 2017-05-15 11.500 661,400 +250 0.44% 7,606,100
2017-05-15 2017-05-11 11.600 661,150 +8,100 0.44% 7,669,340
2017-05-12 2017-05-10 11.400 653,050 -4,000 0.44% 7,444,770
2017-05-08 2017-05-04 11.500 657,050 -2,000 0.44% 7,556,075
2017-04-21 2017-04-19 11.900 659,050 -1,500 0.44% 7,842,695
2017-04-19 2017-04-13 11.900 660,550 +1,500 0.44% 7,860,545
2017-04-10 2017-04-06 12.800 659,050 -4,500 0.44% 8,435,840
2017-04-07 2017-04-05 12.400 663,550 -2,000 0.45% 8,228,020
2017-04-06 2017-04-03 12.600 665,550 -1,500 0.45% 8,385,930
2017-03-31 2017-03-29 13.100 667,050 +4,000 0.45% 8,738,355
2017-03-28 2017-03-24 13.400 663,050 +100 0.45% 8,884,870
2017-03-22 2017-03-20 13.700 662,950 -2,000 0.45% 9,082,415
2017-03-21 2017-03-17 13.500 664,950 -1,000 0.45% 8,976,825
2017-03-15 2017-03-13 13.500 665,950 +2,000 0.45% 8,990,325
2017-03-13 2017-03-09 13.600 663,950 -3,700 0.45% 9,029,720
2017-03-07 2017-03-03 14.500 667,650 -5,300 0.45% 9,680,925
2017-03-06 2017-03-02 15.100 672,950 +6,300 0.45% 10,161,545
2017-03-02 2017-02-28 14.500 666,650 -2,400 0.45% 9,666,425
2017-03-01 2017-02-27 14.500 669,050 +5,400 0.45% 9,701,225
2017-02-24 2017-02-22 13.000 663,650 -2,000 0.45% 8,627,450
2017-02-17 2017-02-15 13.200 665,650 +2,000 0.45% 8,786,580
2017-02-15 2017-02-13 12.800 663,650 -1,000 0.45% 8,494,720
2017-02-06 2017-02-02 13.200 664,650 +1,800 0.45% 8,773,380
2017-02-02 2017-01-27 12.400 662,850 +500 0.45% 8,219,340
2017-01-19 2017-01-17 13.000 662,350 -1,000 0.45% 8,610,550
2017-01-10 2017-01-06 13.400 663,350 +1,000 0.45% 8,888,890
2017-01-09 2017-01-05 13.300 662,350 +1,900 0.45% 8,809,255
2017-01-06 2017-01-04 13.300 660,450 +600 0.44% 8,783,985
2017-01-04 2016-12-30 14.000 659,850 +5,150 0.44% 9,237,900
2017-01-03 2016-12-29 13.800 654,700 +26,050 0.44% 9,034,860
2016-12-21 2016-12-19 13.600 628,650 -600 0.42% 8,549,640
2016-12-20 2016-12-16 14.000 629,250 -1,000 0.42% 8,809,500
2016-12-19 2016-12-15 14.000 630,250 +600 0.42% 8,823,500
2016-12-15 2016-12-13 13.800 629,650 -1,700 0.42% 8,689,170
2016-12-14 2016-12-12 14.000 631,350 -1,000 0.42% 8,838,900
2016-12-05 2016-12-01 14.600 632,350 -3,650 0.42% 9,232,310
2016-12-02 2016-11-30 14.700 636,000 +700 0.43% 9,349,200
2016-12-01 2016-11-29 14.700 635,300 -6,650 0.43% 9,338,910
2016-11-29 2016-11-25 15.000 641,950 +4,800 0.43% 9,629,250
2016-11-22 2016-11-18 15.100 637,150 -4,850 0.43% 9,620,965
2016-11-18 2016-11-16 14.900 642,000 +2,000 0.43% 9,565,800
2016-11-08 2016-11-04 15.300 640,000 -10,350 0.43% 9,792,000
2016-11-07 2016-11-03 15.400 650,350 -19,600 0.44% 10,015,390
2016-11-02 2016-10-31 15.300 669,950 -5,600 0.45% 10,250,235
2016-10-31 2016-10-27 15.400 675,550 -2,100 0.45% 10,403,470
2016-10-25 2016-10-20 16.200 677,650 -2,000 0.46% 10,977,930
2016-10-24 2016-10-19 16.200 679,650 -8,150 0.46% 11,010,330
2016-10-20 2016-10-18 16.300 687,800 -3,100 0.46% 11,211,140
2016-10-18 2016-10-14 16.600 690,900 -3,000 0.46% 11,468,940
2016-10-13 2016-10-11 15.700 693,900 -3,500 0.47% 10,894,230
2016-10-12 2016-10-07 15.300 697,400 +2,000 0.47% 10,670,220
2016-10-06 2016-10-04 16.000 695,400 -1,000 0.47% 11,126,400
2016-09-29 2016-09-27 15.500 696,400 -1,000 0.47% 10,794,200
2016-09-28 2016-09-26 14.900 697,400 -1,500 0.47% 10,391,260
2016-09-27 2016-09-23 14.600 698,900 +500 0.47% 10,203,940
2016-09-21 2016-09-19 13.900 698,400 +1,000 0.47% 9,707,760
2016-09-19 2016-09-14 13.700 697,400 +2,000 0.47% 9,554,380
2016-09-14 2016-09-12 13.700 695,400 +2,000 0.47% 9,526,980
2016-09-09 2016-09-07 14.200 693,400 +3,000 0.47% 9,846,280
2016-08-25 2016-08-23 14.600 690,400 -200 0.46% 10,079,840
2016-08-01 2016-07-28 14.800 690,600 -1,000 0.46% 10,220,880
2016-07-26 2016-07-22 15.500 691,600 +1,000 0.46% 10,719,800
2016-07-20 2016-07-18 14.700 690,600 -1,000 0.46% 10,151,820
2016-07-15 2016-07-13 13.700 691,600 -5,000 0.46% 9,474,920
2016-06-27 2016-06-23 15.500 696,600 +500 0.47% 10,797,300
2016-06-01 2016-05-30 16.900 696,100 -1,000 0.47% 11,764,090
2016-05-23 2016-05-19 16.900 697,100 -1,750 0.47% 11,780,990
2016-05-20 2016-05-18 16.900 698,850 -1,400 0.47% 11,810,565
2016-05-19 2016-05-17 17.100 700,250 -6,850 0.47% 11,974,275
2016-05-18 2016-05-16 17.000 707,100 -10,000 0.48% 12,020,700
2016-05-17 2016-05-13 16.200 717,100 -2,000 0.48% 11,617,020
2016-05-16 2016-05-12 15.600 719,100 +2,000 0.48% 11,217,960
2016-05-04 2016-04-29 16.500 717,100 -2,000 0.48% 11,832,150
2016-05-03 2016-04-28 16.500 719,100 -3,000 0.48% 11,865,150
2016-04-29 2016-04-27 16.300 722,100 +3,000 0.49% 11,770,230
2016-04-21 2016-04-19 16.600 719,100 -1,000 0.48% 11,937,060
2016-04-20 2016-04-18 15.600 720,100 +2,000 0.48% 11,233,560
2016-04-19 2016-04-15 16.900 718,100 +50 0.48% 12,135,890
2016-04-18 2016-04-14 16.100 718,050 +1,000 0.48% 11,560,605
2016-04-15 2016-04-13 15.600 717,050 +1,750 0.48% 11,185,980
2016-04-14 2016-04-12 15.500 715,300 -2,000 0.48% 11,087,150
2016-04-12 2016-04-08 15.400 717,300 -2,000 0.48% 11,046,420
2016-04-11 2016-04-07 15.100 719,300 +2,000 0.48% 10,861,430
2016-04-07 2016-04-05 15.500 717,300 -1,000 0.48% 11,118,150
2016-04-06 2016-04-01 15.600 718,300 +2,000 0.48% 11,205,480
2016-03-30 2016-03-24 15.900 716,300 -3,000 0.48% 11,389,170
2016-03-29 2016-03-23 15.900 719,300 -800 0.48% 11,436,870
2016-03-21 2016-03-17 16.000 720,100 -20,000 0.48% 11,521,600
2016-03-17 2016-03-15 16.400 740,100 -2,000 0.50% 12,137,640
2016-03-15 2016-03-11 16.000 742,100 -2,250 0.50% 11,873,600
2016-03-14 2016-03-10 15.900 744,350 -1,000 0.50% 11,835,165
2016-03-11 2016-03-09 16.200 745,350 +1,250 0.50% 12,074,670
2016-03-10 2016-03-08 16.500 744,100 +4,550 0.50% 12,277,650
2016-03-09 2016-03-07 17.100 739,550 +6,150 0.50% 12,646,305
2016-03-08 2016-03-04 17.500 733,400 +10,000 0.49% 12,834,500
2016-03-07 2016-03-03 17.800 723,400 +10,000 0.49% 12,876,520
2016-03-04 2016-03-02 17.600 713,400 -3,900 0.48% 12,555,840
2016-03-03 2016-03-01 16.900 717,300 +1,900 0.48% 12,122,370
2016-03-01 2016-02-26 17.500 715,400 +2,000 0.48% 12,519,500
2016-02-26 2016-02-24 17.800 713,400 -2,200 0.48% 12,698,520
2016-02-25 2016-02-23 18.000 715,600 +3,000 0.48% 12,880,800
2016-02-24 2016-02-22 18.200 712,600 -2,000 0.48% 12,969,320
2016-02-23 2016-02-19 17.700 714,600 +5,000 0.48% 12,648,420
2016-02-22 2016-02-18 17.800 709,600 -13,350 0.48% 12,630,880
2016-02-19 2016-02-17 17.600 722,950 +19,350 0.49% 12,723,920
2016-02-17 2016-02-15 17.600 703,600 -100 0.47% 12,383,360
2016-02-11 2016-02-04 19.100 703,700 -5,400 0.47% 13,440,670
2016-02-05 2016-02-03 18.400 709,100 +270,000 0.48% 13,047,440
2016-02-03 2016-02-01 18.300 439,100 -1,000 0.30% 8,035,530
2016-02-02 2016-01-29 18.300 440,100 -1,000 0.30% 8,053,830
2016-02-01 2016-01-28 18.400 441,100 -1,800 0.30% 8,116,240
2016-01-29 2016-01-27 18.800 442,900 -4,650 0.30% 8,326,520
2016-01-26 2016-01-22 17.900 447,550 -1,000 0.30% 8,011,145
2016-01-25 2016-01-21 17.600 448,550 -4,450 0.30% 7,894,480
2016-01-22 2016-01-20 17.500 453,000 -600 0.30% 7,927,500
2016-01-21 2016-01-19 19.000 453,600 -5,800 0.30% 8,618,400
2016-01-20 2016-01-18 17.300 459,400 +1,500 0.31% 7,947,620
2016-01-19 2016-01-15 17.300 457,900 +2,700 0.31% 7,921,670
2016-01-18 2016-01-14 18.900 455,200 -308,500 0.31% 8,603,280
2016-01-13 2016-01-11 23.100 763,700 -7,600 0.51% 17,641,470
2016-01-12 2016-01-08 24.300 771,300 +27,550 0.52% 18,742,590
2016-01-11 2016-01-07 22.200 743,750 -1,300 0.50% 16,511,250
2016-01-08 2016-01-06 24.600 745,050 +2,500 0.50% 18,328,230
2016-01-07 2016-01-05 24.900 742,550 +5,900 0.50% 18,489,495
2016-01-06 2016-01-04 23.000 736,650 +13,150 0.50% 16,942,950
2016-01-05 2015-12-31 24.100 723,500 +194,700 0.49% 17,436,350
2016-01-04 2015-12-29 19.600 528,800 +7,750 0.36% 10,364,480
2015-12-30 2015-12-28 19.900 521,050 +400 0.35% 10,368,895
2015-12-16 2015-12-14 16.900 520,650 -1,000 0.35% 8,798,985
2015-12-09 2015-12-07 18.500 521,650 -3,000 0.35% 9,650,525
2015-12-08 2015-12-04 18.600 524,650 -1,000 0.35% 9,758,490
2015-12-02 2015-11-30 19.300 525,650 -2,000 0.35% 10,145,045
2015-12-01 2015-11-27 19.300 527,650 -6,300 0.35% 10,183,645
2015-11-26 2015-11-24 18.600 533,950 -1,000 0.36% 9,931,470
2015-11-24 2015-11-20 19.300 534,950 -950 0.36% 10,324,535
2015-11-23 2015-11-19 18.900 535,900 -3,000 0.36% 10,128,510
2015-11-19 2015-11-17 19.200 538,900 -39,300 0.36% 10,346,880
2015-11-18 2015-11-16 19.400 578,200 -82,000 0.39% 11,217,080
2015-11-17 2015-11-13 19.800 660,200 -6,000 0.44% 13,071,960
2015-11-16 2015-11-12 20.000 666,200 -4,000 0.45% 13,324,000
2015-11-13 2015-11-11 20.300 670,200 -6,450 0.45% 13,605,060
2015-11-12 2015-11-10 20.300 676,650 +58,000 0.45% 13,735,995
2015-11-11 2015-11-09 19.000 618,650 +3,000 0.42% 11,754,350
2015-11-10 2015-11-06 19.300 615,650 +30,000 0.41% 11,882,045
2015-11-05 2015-11-03 18.800 585,650 +550 0.39% 11,010,220
2015-11-04 2015-11-02 18.900 585,100 +4,450 0.39% 11,058,390
2015-10-30 2015-10-28 20.900 580,650 -2,600 0.39% 12,135,585
2015-10-29 2015-10-27 20.700 583,250 -300 0.39% 12,073,275
2015-10-26 2015-10-22 20.300 583,550 +1,000 0.39% 11,846,065
2015-10-20 2015-10-16 21.200 582,550 -9,000 0.39% 12,350,060
2015-10-19 2015-10-15 21.800 591,550 -1,000 0.40% 12,895,790
2015-10-16 2015-10-14 20.900 592,550 -1,000 0.40% 12,384,295
2015-10-15 2015-10-13 21.800 593,550 -6,000 0.40% 12,939,390
2015-10-14 2015-10-12 21.700 599,550 +8,500 0.40% 13,010,235
2015-10-13 2015-10-09 19.200 591,050 -21,350 0.40% 11,348,160
2015-10-12 2015-10-08 18.800 612,400 -6,500 0.41% 11,513,120
2015-10-09 2015-10-07 18.900 618,900 +3,300 0.42% 11,697,210
2015-10-08 2015-10-06 18.000 615,600 +1,000 0.41% 11,080,800
2015-10-06 2015-10-02 17.800 614,600 +2,200 0.41% 10,939,880
2015-09-30 2015-09-25 18.700 612,400 +12,000 0.41% 11,451,880
2015-09-29 2015-09-24 18.900 600,400 -500 0.40% 11,347,560
2015-09-25 2015-09-23 18.900 600,900 -7,200 0.40% 11,357,010
2015-09-24 2015-09-22 19.400 608,100 -3,050 0.41% 11,797,140
2015-09-23 2015-09-21 20.200 611,150 -29,650 0.41% 12,345,230
2015-09-22 2015-09-18 17.000 640,800 +7,850 0.43% 10,893,600
2015-09-21 2015-09-17 15.800 632,950 -4,400 0.43% 10,000,610
2015-09-17 2015-09-15 15.500 637,350 -2,450 0.43% 9,878,925
2015-09-16 2015-09-14 15.500 639,800 -26,950 0.43% 9,916,900
2015-09-15 2015-09-11 15.800 666,750 +53,300 0.45% 10,534,650
2015-09-14 2015-09-10 13.900 613,450 +1,000 0.41% 8,526,955
2015-09-11 2015-09-09 13.900 612,450 -5,000 0.41% 8,513,055
2015-09-10 2015-09-08 13.700 617,450 -200 0.41% 8,459,065
2015-09-09 2015-09-07 13.000 617,650 +1,000 0.42% 8,029,450
2015-09-08 2015-09-04 13.000 616,650 +3,600 0.41% 8,016,450
2015-09-07 2015-09-02 12.900 613,050 -6,500 0.41% 7,908,345
2015-09-04 2015-09-01 12.900 619,550 -500 0.42% 7,992,195
2015-09-02 2015-08-31 12.700 620,050 +22,500 0.42% 7,874,635
2015-09-01 2015-08-28 13.200 597,550 +56,400 0.40% 7,887,660
2015-08-31 2015-08-27 13.000 541,150 +5,300 0.36% 7,034,950
2015-08-28 2015-08-26 12.900 535,850 +27,500 0.36% 6,912,465
2015-08-14 2015-08-12 18.800 508,350 +3,600 0.34% 9,556,980
2015-08-13 2015-08-11 19.600 504,750 +1,400 0.34% 9,893,100
2015-08-11 2015-08-07 19.800 503,350 +5,000 0.34% 9,966,330
2015-08-10 2015-08-06 19.800 498,350 -1,000 0.33% 9,867,330
2015-08-07 2015-08-05 20.800 499,350 +1,000 0.34% 10,386,480
2015-07-30 2015-07-28 20.400 498,350 -3,500 0.33% 10,166,340
2015-07-29 2015-07-27 20.400 501,850 +4,500 0.34% 10,237,740
2015-07-28 2015-07-24 22.300 497,350 -1,000 0.33% 11,090,905
2015-07-24 2015-07-22 22.100 498,350 -5,600 0.33% 11,013,535
2015-07-23 2015-07-21 21.300 503,950 +2,000 0.34% 10,734,135
2015-07-22 2015-07-20 21.500 501,950 -6,500 0.34% 10,791,925
2015-07-21 2015-07-17 21.100 508,450 -8,700 0.34% 10,728,295
2015-07-20 2015-07-16 20.500 517,150 +11,700 0.35% 10,601,575
2015-07-17 2015-07-15 21.600 505,450 +4,800 0.34% 10,917,720
2015-07-16 2015-07-14 21.800 500,650 +11,750 0.34% 10,914,170
2015-07-15 2015-07-13 22.500 488,900 -250 0.33% 11,000,250
2015-07-14 2015-07-10 21.800 489,150 -4,350 0.33% 10,663,470
2015-07-13 2015-07-09 19.800 493,500 -24,950 0.33% 9,771,300
2015-07-10 2015-07-08 15.500 518,450 -18,850 0.35% 8,035,975
2015-07-09 2015-07-07 18.000 537,300 -9,300 0.36% 9,671,400
2015-07-08 2015-07-06 20.000 546,600 -11,800 0.37% 10,932,000
2015-07-07 2015-07-03 22.000 558,400 +250 0.38% 12,284,800
2015-07-06 2015-07-02 23.000 558,150 +300 0.38% 12,837,450
2015-07-03 2015-06-30 24.000 557,850 -10,050 0.37% 13,388,400
2015-07-02 2015-06-29 23.500 567,900 +20,550 0.38% 13,345,650
2015-06-30 2015-06-26 24.900 547,350 +500 0.37% 13,629,015
2015-06-29 2015-06-25 26.000 546,850 -77,800 0.37% 14,218,100
2015-06-26 2015-06-24 26.500 624,650 -5,050 0.42% 16,553,225
2015-06-25 2015-06-23 26.000 629,700 -500 0.42% 16,372,200
2015-06-24 2015-06-22 27.500 630,200 -5,000 0.42% 17,330,500
2015-06-23 2015-06-19 27.500 635,200 +16,000 0.43% 17,468,000
2015-06-22 2015-06-18 26.000 619,200 -57,900 0.42% 16,099,200
2015-06-19 2015-06-17 27.500 677,100 -153,650 0.46% 18,620,250
2015-06-18 2015-06-16 22.500 830,750 +9,500 0.56% 18,691,875
2015-06-17 2015-06-15 23.600 821,250 +46,800 0.55% 19,381,500
2015-06-16 2015-06-12 25.000 774,450 +29,050 0.52% 19,361,250
2015-06-15 2015-06-11 23.900 745,400 +14,900 0.50% 17,815,060
2015-06-12 2015-06-10 24.900 730,500 +60,100 0.49% 18,189,450
2015-06-11 2015-06-09 27.500 670,400 +60,450 0.45% 18,436,000
2015-06-10 2015-06-08 29.500 609,950 +29,800 0.41% 17,993,525
2015-06-09 2015-06-05 29.000 580,150 -7,800 0.39% 16,824,350
2015-06-08 2015-06-04 29.500 587,950 -401,850 0.40% 17,344,525
2015-06-05 2015-06-03 30.000 989,800 +5,300 0.67% 29,694,000
2015-06-04 2015-06-02 32.000 984,500 +31,600 0.66% 31,504,000
2015-06-03 2015-06-01 32.500 952,900 -13,700 0.64% 30,969,250
2015-06-02 2015-05-29 34.000 966,600 +49,050 0.65% 32,864,400
2015-06-01 2015-05-28 33.000 917,550 +5,900 0.62% 30,279,150
2015-05-29 2015-05-27 34.500 911,650 -51,800 0.61% 31,451,925
2015-05-28 2015-05-26 35.000 963,450 +20,450 0.65% 33,720,750
2015-05-27 2015-05-22 33.000 943,000 +7,250 0.63% 31,119,000
2015-05-26 2015-05-21 31.500 935,750 +16,300 0.63% 29,476,125
2015-05-22 2015-05-20 30.500 919,450 -20,300 0.62% 28,043,225
2015-05-21 2015-05-19 29.500 939,750 -25,500 0.63% 27,722,625
2015-05-20 2015-05-18 30.000 965,250 +2,900 0.65% 28,957,500
2015-05-19 2015-05-15 30.000 962,350 -34,900 0.65% 28,870,500
2015-05-18 2015-05-14 29.500 997,250 -27,300 0.67% 29,418,875
2015-05-15 2015-05-13 30.000 1,024,550 -5,200 0.69% 30,736,500
2015-05-14 2015-05-12 30.500 1,029,750 +4,500 0.69% 31,407,375
2015-05-13 2015-05-11 30.000 1,025,250 -7,300 0.69% 30,757,500
2015-05-12 2015-05-08 30.000 1,032,550 +165,650 0.69% 30,976,500
2015-05-11 2015-05-07 30.000 866,900 +39,450 0.58% 26,007,000
2015-05-08 2015-05-06 33.000 827,450 +8,800 0.56% 27,305,850
2015-05-07 2015-05-05 34.000 818,650 -60,900 0.55% 27,834,100
2015-05-06 2015-05-04 34.500 879,550 +147,900 0.59% 30,344,475
2015-05-05 2015-04-30 34.000 731,650 +121,100 0.49% 24,876,100
2015-05-04 2015-04-29 34.000 610,550 +15,900 0.41% 20,758,700
2015-04-30 2015-04-28 34.000 594,650 -113,450 0.40% 20,218,100
2015-04-29 2015-04-27 34.500 708,100 -87,500 0.48% 24,429,450
2015-04-28 2015-04-24 35.000 795,600 -31,450 0.53% 27,846,000
2015-04-27 2015-04-23 34.500 827,050 -6,700 0.56% 28,533,225
2015-04-24 2015-04-22 34.500 833,750 +39,300 0.56% 28,764,375
2015-04-23 2015-04-21 35.000 794,450 +108,700 0.53% 27,805,750
2015-04-22 2015-04-20 31.000 685,750 +264,950 0.46% 21,258,250
2015-04-20 2015-04-16 34.000 420,800 +44,450 0.28% 14,307,200
2015-04-17 2015-04-15 31.000 376,350 -2,000 0.25% 11,666,850
2015-04-16 2015-04-14 31.000 378,350 -28,750 0.25% 11,728,850
2015-04-15 2015-04-13 31.500 407,100 +30,300 0.27% 12,823,650
2015-04-14 2015-04-10 30.000 376,800 +80,350 0.25% 11,304,000
2015-04-13 2015-04-09 30.500 296,450 -6,450 0.20% 9,041,725
2015-04-10 2015-04-08 30.500 302,900 -5,900 0.20% 9,238,450
2015-04-09 2015-04-02 31.000 308,800 -16,450 0.21% 9,572,800
2015-04-08 2015-04-01 30.500 325,250 +19,150 0.22% 9,920,125
2015-04-02 2015-03-31 24.600 306,100 +2,500 0.21% 7,530,060
2015-04-01 2015-03-30 24.200 303,600 -500 0.20% 7,347,120
2015-03-31 2015-03-27 24.500 304,100 +500 0.20% 7,450,450
2015-03-30 2015-03-26 24.000 303,600 +51,800 0.20% 7,286,400
2015-03-27 2015-03-25 24.100 251,800 -2,000 0.17% 6,068,380
2015-03-26 2015-03-24 23.400 253,800 -100 0.17% 5,938,920
2015-03-25 2015-03-23 22.800 253,900 -27,000 0.17% 5,788,920
2015-03-24 2015-03-20 25.000 280,900 +13,400 0.19% 7,022,500
2015-03-23 2015-03-19 26.000 267,500 -2,800 0.18% 6,955,000
2015-03-20 2015-03-18 25.000 270,300 -16,450 0.18% 6,757,500
2015-03-19 2015-03-17 26.000 286,750 -28,850 0.19% 7,455,500
2015-03-18 2015-03-16 27.500 315,600 +5,050 0.21% 8,679,000
2015-03-17 2015-03-13 25.000 310,550 -2,600 0.21% 7,763,750
2015-03-16 2015-03-12 23.800 313,150 +39,950 0.21% 7,452,970
2015-03-13 2015-03-11 21.500 273,200 -24,000 0.18% 5,873,800
2015-03-12 2015-03-10 21.900 297,200 +4,200 0.20% 6,508,680
2015-03-11 2015-03-09 22.200 293,000 +11,400 0.20% 6,504,600
2015-03-10 2015-03-06 21.400 281,600 -3,400 0.19% 6,026,240
2015-03-09 2015-03-05 21.100 285,000 -14,000 0.19% 6,013,500
2015-03-06 2015-03-04 20.900 299,000 +21,700 0.20% 6,249,100
2015-03-05 2015-03-03 20.700 277,300 +800 0.19% 5,740,110
2015-03-04 2015-03-02 20.500 276,500 +15,000 0.19% 5,668,250
2015-03-03 2015-02-27 21.100 261,500 +1,000 0.18% 5,517,650
2015-03-02 2015-02-26 21.100 260,500 -3,000 0.18% 5,496,550
2015-02-27 2015-02-25 20.400 263,500 +4,500 0.18% 5,375,400
2015-02-26 2015-02-24 21.000 259,000 +6,000 0.17% 5,439,000
2015-02-24 2015-02-18 21.700 253,000 -2,000 0.17% 5,490,100
2015-02-23 2015-02-16 21.800 255,000 -26,000 0.17% 5,559,000
2015-02-17 2015-02-13 21.500 281,000 -3,400 0.19% 6,041,500
2015-01-23 2015-01-21 18.300 284,400 +12,150 0.19% 5,204,520
2015-01-22 2015-01-20 13.700 272,250 -2,000 0.18% 3,729,825
2015-01-13 2015-01-09 14.400 274,250 -9,900 0.18% 3,949,200
2015-01-12 2015-01-08 13.800 284,150 -3,750 0.19% 3,921,270
2015-01-09 2015-01-07 13.700 287,900 +10,000 0.19% 3,944,230
2015-01-08 2015-01-06 13.900 277,900 +1,600 0.19% 3,862,810
2015-01-07 2015-01-05 12.400 276,300 -5,000 0.19% 3,426,120
2015-01-05 2014-12-31 12.000 281,300 -2,000 0.19% 3,375,600
2014-12-30 2014-12-24 11.000 283,300 +2,500 0.19% 3,116,300
2014-12-23 2014-12-19 11.100 280,800 +8,400 0.19% 3,116,880
2014-12-22 2014-12-18 11.400 272,400 -2,800 0.18% 3,105,360
2014-12-19 2014-12-17 11.100 275,200 -2,000 0.18% 3,054,720
2014-12-10 2014-12-08 10.600 277,200 +2,050 0.19% 2,938,320
2014-11-24 2014-11-20 10.400 275,150 +2,000 0.18% 2,861,560
2014-11-14 2014-11-12 10.500 273,150 +20,000 0.18% 2,868,075
2014-10-23 2014-10-21 11.000 253,150 +1,000 0.17% 2,784,650
2014-10-13 2014-10-09 10.800 252,150 -2,000 0.17% 2,723,220
2014-10-07 2014-10-03 10.700 254,150 -1,000 0.17% 2,719,405
2014-10-06 2014-09-30 10.600 255,150 -1,000 0.17% 2,704,590
2014-09-30 2014-09-26 10.900 256,150 -550 0.17% 2,792,035
2014-09-26 2014-09-24 11.300 256,700 +500 0.17% 2,900,710
2014-09-18 2014-09-16 11.500 256,200 -1,400 0.17% 2,946,300
2014-09-17 2014-09-15 11.600 257,600 +4,550 0.17% 2,988,160
2014-09-15 2014-09-11 11.100 253,050 +2,500 0.17% 2,808,855
2014-09-11 2014-09-08 11.600 250,550 +4,500 0.17% 2,906,380
2014-09-08 2014-09-04 11.600 246,050 -50 0.17% 2,854,180
2014-09-05 2014-09-03 11.700 246,100 +500 0.17% 2,879,370
2014-08-12 2014-08-08 11.900 245,600 -9,200 0.17% 2,922,640
2014-08-07 2014-08-05 12.500 254,800 +10,000 0.17% 3,185,000
2014-08-01 2014-07-30 11.900 244,800 +10,550 0.16% 2,913,120
2014-07-31 2014-07-29 12.000 234,250 -220,850 0.16% 2,811,000
2014-07-30 2014-07-28 11.500 455,100 -126,200 0.31% 5,233,650
2014-07-29 2014-07-25 11.500 581,300 -33,900 0.39% 6,684,950
2014-07-28 2014-07-24 11.600 615,200 -94,500 0.41% 7,136,320
2014-07-25 2014-07-23 11.500 709,700 -45,500 0.48% 8,161,550
2014-07-24 2014-07-22 11.300 755,200 -10,000 0.51% 8,533,760
2014-07-22 2014-07-18 11.500 765,200 -10,300 0.51% 8,799,800
2014-07-21 2014-07-17 11.400 775,500 -72,850 0.52% 8,840,700
2014-07-18 2014-07-16 11.500 848,350 -19,500 0.57% 9,756,025
2014-07-16 2014-07-14 11.500 867,850 -17,650 0.58% 9,980,275
2014-07-02 2014-06-27 11.400 885,500 -10,000 0.60% 10,094,700
2014-06-24 2014-06-20 11.400 895,500 -20,000 0.60% 10,208,700
2014-06-23 2014-06-19 11.500 915,500 -21,000 0.62% 10,528,250
2014-06-20 2014-06-18 11.700 936,500 -17,400 0.63% 10,957,050
2014-06-19 2014-06-17 11.600 953,900 -29,800 0.64% 11,065,240
2014-06-18 2014-06-16 11.800 983,700 -70,000 0.66% 11,607,660
2014-06-17 2014-06-13 11.800 1,053,700 -11,350 0.71% 12,433,660
2014-05-12 2014-05-08 12.200 1,065,050 -50 0.72% 12,993,610
2014-04-15 2014-04-11 13.600 1,065,100 +10,000 0.72% 14,485,360
2014-04-14 2014-04-10 13.200 1,055,100 +4,950 0.71% 13,927,320
2014-03-25 2014-03-21 11.600 1,050,150 -9,000 0.71% 12,181,740
2014-03-24 2014-03-20 11.600 1,059,150 -5,000 0.71% 12,286,140
2014-03-17 2014-03-13 12.200 1,064,150 -4,000 0.72% 12,982,630
2014-02-18 2014-02-14 13.200 1,068,150 +3,000 0.72% 14,099,580
2013-12-03 2013-11-29 15.100 1,065,150 +100 0.72% 16,083,765
2013-11-29 2013-11-27 15.200 1,065,050 -250 0.72% 16,188,760
2013-11-26 2013-11-22 15.400 1,065,300 -1,000 0.72% 16,405,620
2013-11-21 2013-11-19 15.300 1,066,300 +50 0.72% 16,314,390
2013-11-13 2013-11-11 16.100 1,066,250 +8,000 0.72% 17,166,625
2013-11-12 2013-11-08 15.900 1,058,250 +2,000 0.71% 16,826,175
2013-11-05 2013-11-01 15.700 1,056,250 +6,250 0.71% 16,583,125
2013-10-30 2013-10-28 15.500 1,050,000 -4,000 0.71% 16,275,000
2013-10-28 2013-10-24 15.600 1,054,000 -400 0.71% 16,442,400
2013-10-17 2013-10-15 16.000 1,054,400 +10,000 0.71% 16,870,400
2013-10-16 2013-10-11 15.800 1,044,400 -850 0.70% 16,501,520
2013-10-15 2013-10-10 15.700 1,045,250 -20,000 0.70% 16,410,425
2013-10-11 2013-10-09 15.800 1,065,250 -600 0.72% 16,830,950
2013-10-10 2013-10-08 15.900 1,065,850 -2,000 0.72% 16,947,015
2013-10-03 2013-09-30 15.400 1,067,850 -1,000 0.72% 16,444,890
2013-09-30 2013-09-26 15.300 1,068,850 +1,000 0.72% 16,353,405
2013-09-23 2013-09-18 15.900 1,067,850 +10,000 0.72% 16,978,815
2013-09-18 2013-09-16 16.000 1,057,850 +14,000 0.71% 16,925,600
2013-09-17 2013-09-13 16.200 1,043,850 +3,700 0.70% 16,910,370
2013-09-13 2013-09-11 16.000 1,040,150 +3,300 0.70% 16,642,400
2013-09-12 2013-09-10 15.700 1,036,850 +6,500 0.70% 16,278,545
2013-09-11 2013-09-09 16.000 1,030,350 +17,600 0.69% 16,485,600
2013-09-10 2013-09-06 15.500 1,012,750 +1,200 0.68% 15,697,625
2013-08-16 2013-08-13 15.900 1,011,550 -400 0.68% 16,083,645
2013-08-06 2013-08-02 14.600 1,011,950 +400 0.68% 14,774,470
2013-05-21 2013-05-16 16.700 1,011,550 +10,000 0.81% 16,892,885
2013-05-15 2013-05-13 15.400 1,001,550 -500 0.81% 15,423,870
2013-04-22 2013-04-18 14.500 1,002,050 -500 0.81% 14,529,725
2013-04-17 2013-04-15 13.400 1,002,550 -1,000 0.81% 13,434,170
2013-04-12 2013-04-10 14.000 1,003,550 +133,200 0.81% 14,049,700
2013-03-18 2013-03-14 15.200 870,350 +2,000 0.70% 13,229,320
2013-02-25 2013-02-21 18.000 868,350 -250 0.70% 15,630,300
2013-02-19 2013-02-15 18.400 868,600 +9,950 0.70% 15,982,240
2013-02-07 2013-02-05 19.500 858,650 -1,400 0.69% 16,743,675
2013-02-04 2013-01-31 18.800 860,050 -2,950 0.69% 16,168,940
2013-02-01 2013-01-30 19.000 863,000 -3,000 0.69% 16,397,000
2013-01-31 2013-01-29 19.100 866,000 -6,250 0.70% 16,540,600
2013-01-29 2013-01-25 19.300 872,250 -4,500 0.70% 16,834,425
2013-01-28 2013-01-24 19.800 876,750 -2,000 0.70% 17,359,650
2013-01-24 2013-01-22 20.000 878,750 +200 0.71% 17,575,000
2013-01-23 2013-01-21 19.900 878,550 +2,000 0.71% 17,483,145
2013-01-16 2013-01-14 20.000 876,550 -4,700 0.70% 17,531,000
2013-01-14 2013-01-10 20.600 881,250 +1,500 0.71% 18,153,750
2013-01-11 2013-01-09 21.100 879,750 -4,000 0.71% 18,562,725
2013-01-10 2013-01-08 21.600 883,750 +1,250 0.71% 19,089,000
2013-01-09 2013-01-07 21.800 882,500 +9,000 0.71% 19,238,500
2013-01-08 2013-01-04 20.700 873,500 -100 0.70% 18,081,450
2013-01-07 2013-01-03 20.800 873,600 -1,850 0.70% 18,170,880
2013-01-04 2013-01-02 19.300 875,450 +2,350 0.70% 16,896,185
2012-12-27 2012-12-20 19.000 873,100 +10,950 0.70% 16,588,900
2012-12-21 2012-12-19 19.000 862,150 -9,000 0.69% 16,380,850
2012-12-19 2012-12-17 19.200 871,150 -1,300 0.70% 16,726,080
2012-12-14 2012-12-12 17.100 872,450 -1,000 0.70% 14,918,895
2012-12-13 2012-12-11 16.300 873,450 +1,000 0.70% 14,237,235
2012-12-12 2012-12-10 17.700 872,450 +4,150 0.70% 15,442,365
2012-12-04 2012-11-30 14.900 868,300 +13,000 0.70% 12,937,670
2012-10-29 2012-10-25 13.600 855,300 -3,000 0.69% 11,632,080
2012-10-18 2012-10-16 12.300 858,300 -200 0.69% 10,557,090
2012-09-20 2012-09-18 12.600 858,500 +3,000 0.69% 10,817,100
2012-08-24 2012-08-22 12.500 855,500 -500 0.69% 10,693,750
2012-08-22 2012-08-20 12.400 856,000 +500 0.69% 10,614,400
2012-08-16 2012-08-14 13.600 855,500 +700 0.69% 11,634,800
2012-07-12 2012-07-10 11.800 854,800 -100 0.69% 10,086,640
2012-06-04 2012-05-31 11.800 854,900 -1,000 0.69% 10,087,820
2012-03-29 2012-03-27 14.900 855,900 -900 0.69% 12,752,910
2012-03-16 2012-03-14 15.100 856,800 +100 0.69% 12,937,680
2012-03-12 2012-03-08 15.000 856,700 +300 0.69% 12,850,500
2012-03-02 2012-02-29 16.300 856,400 +3,850 0.69% 13,959,320
2012-02-28 2012-02-24 18.300 852,550 +1,000 0.69% 15,601,665
2012-02-27 2012-02-23 17.600 851,550 -5,600 0.68% 14,987,280
2011-12-21 2011-12-19 12.900 857,150 -2,500 0.69% 11,057,235
2011-12-09 2011-12-07 14.200 859,650 +1,750 0.69% 12,207,030
2011-12-05 2011-12-01 14.600 857,900 +2,500 0.69% 12,525,340
2011-11-14 2011-11-10 15.000 855,400 +1,900 0.68% 12,831,000
2011-11-11 2011-11-09 15.600 853,500 +2,250 0.68% 13,314,600
2011-11-10 2011-11-08 15.500 851,250 +3,850 0.68% 13,194,375
2011-11-07 2011-11-03 16.000 847,400 -1,000 0.68% 13,558,400
2011-09-30 2011-09-27 17.800 848,400 -100 0.68% 15,101,520
2011-06-13 2011-06-09 24.800 848,500 -200 0.68% 21,042,800
2011-05-24 2011-05-20 25.000 848,700 -1,000 0.68% 21,217,500
2011-05-06 2011-05-04 26.500 849,700 +1,000 0.68% 22,517,050
2011-04-21 2011-04-19 28.000 848,700 +200 0.68% 23,763,600
2011-04-18 2011-04-14 28.500 848,500 +1,000 0.68% 24,182,250
2011-02-24 2011-02-22 30.500 847,500 -2,000 0.68% 25,848,750
2011-02-23 2011-02-21 30.500 849,500 +22,600 0.68% 25,909,750
2011-02-22 2011-02-18 31.000 826,900 +4,350 0.66% 25,633,900
2011-02-21 2011-02-17 31.000 822,550 +43,700 0.66% 25,499,050
2011-02-18 2011-02-16 31.000 778,850 +18,700 0.62% 24,144,350
2011-02-17 2011-02-15 31.500 760,150 +44,000 0.61% 23,944,725
2011-02-14 2011-02-10 30.500 716,150 +2,000 0.57% 21,842,575
2011-02-11 2011-02-09 30.000 714,150 +13,700 0.57% 21,424,500
2011-02-10 2011-02-08 30.500 700,450 +8,450 0.56% 21,363,725
2011-02-09 2011-02-07 30.000 692,000 +13,000 0.55% 20,760,000
2011-02-08 2011-02-02 30.500 679,000 +177,200 0.54% 20,709,500
2010-12-28 2010-12-22 26.500 501,800 -2,000 0.40% 13,297,700
2010-12-23 2010-12-21 26.000 503,800 +1,400 0.40% 13,098,800
2010-12-15 2010-12-13 28.500 502,400 -1,000 0.40% 14,318,400
2010-12-07 2010-12-03 29.500 503,400 +1,000 0.40% 14,850,300
2010-12-06 2010-12-02 30.000 502,400 +1,000 0.40% 15,072,000
2010-12-03 2010-12-01 30.500 501,400 -1,000 0.40% 15,292,700
2010-12-02 2010-11-30 30.000 502,400 +1,000 0.40% 15,072,000
2010-11-15 2010-11-11 34.500 501,400 -500 0.40% 17,298,300
2010-11-12 2010-11-10 34.000 501,900 +100 0.40% 17,064,600
2010-11-09 2010-11-05 35.000 501,800 -5,350 0.40% 17,563,000
2010-11-05 2010-11-03 35.000 507,150 -1,000 0.41% 17,750,250
2010-11-03 2010-11-01 35.000 508,150 +1,000 0.41% 17,785,250
2010-11-02 2010-10-29 34.500 507,150 -100 0.41% 17,496,675
2010-10-19 2010-10-15 35.000 507,250 +1,000 0.41% 17,753,750
2010-10-06 2010-10-04 33.500 506,250 -5,400 0.41% 16,959,375
2010-10-05 2010-09-30 33.500 511,650 +4,500 0.41% 17,140,275
2010-09-24 2010-09-21 33.000 507,150 -1,000 0.41% 16,735,950
2010-09-15 2010-09-13 32.000 508,150 -200 0.41% 16,260,800
2010-09-10 2010-09-08 32.000 508,350 +1,000 0.41% 16,267,200
2010-08-27 2010-08-25 32.000 507,350 -1,000 0.41% 16,235,200
2010-08-26 2010-08-24 32.500 508,350 +1,000 0.41% 16,521,375
2010-08-24 2010-08-20 34.500 507,350 -1,000 0.41% 17,503,575
2010-08-18 2010-08-16 31.000 508,350 +400 0.41% 15,758,850
2010-08-17 2010-08-13 32.000 507,950 +100 0.41% 16,254,400
2010-08-13 2010-08-11 32.000 507,850 -10,000 0.41% 16,251,200
2010-08-12 2010-08-10 33.000 517,850 +1,000 0.41% 17,089,050
2010-08-09 2010-08-05 33.000 516,850 +2,000 0.41% 17,056,050
2010-08-06 2010-08-04 33.500 514,850 +6,000 0.41% 17,247,475
2010-08-04 2010-08-02 34.000 508,850 +2,000 0.41% 17,300,900
2010-08-02 2010-07-29 32.500 506,850 -1,000 0.41% 16,472,625
2010-07-06 2010-07-02 34.500 507,850 -500 0.41% 17,520,825
2010-06-21 2010-06-17 33.500 508,350 -1,000 0.41% 17,029,725
2010-06-15 2010-06-11 34.000 509,350 -200 0.41% 17,317,900
2010-06-09 2010-06-07 32.000 509,550 -200 0.41% 16,305,600
2010-06-02 2010-05-31 33.500 509,750 -2,000 0.41% 17,076,625
2010-05-31 2010-05-27 34.660 511,750 +200 0.41% 17,737,255
2010-05-28 2010-05-26 33.670 511,550 -5,018 0.41% 17,223,742
2010-05-27 2010-05-25 34.165 516,568 -4,039 0.41% 17,648,472
2010-05-26 2010-05-24 34.660 520,607 +4,746 0.41% 18,044,239
2010-05-25 2010-05-20 34.165 515,861 +67,152 0.41% 17,624,317
2010-05-12 2010-05-10 34.165 448,709 -303 0.36% 15,330,079
2010-04-23 2010-04-21 37.631 449,012 -4,039 0.36% 16,896,706
2010-04-20 2010-04-16 37.631 453,051 -3,029 0.36% 17,048,697
2010-04-13 2010-04-09 39.611 456,080 +2,019 0.36% 18,065,980
2010-04-12 2010-04-08 39.116 454,061 -1,010 0.36% 17,761,180
2010-04-09 2010-04-07 40.107 455,071 -1,060 0.36% 18,251,338
2010-04-07 2010-03-31 38.621 456,131 +1,010 0.36% 17,616,301
2010-04-01 2010-03-30 37.136 455,121 +3,029 0.36% 16,901,243
2010-03-31 2010-03-29 39.116 452,092 -37,666 0.36% 17,684,160
2010-03-30 2010-03-26 39.116 489,758 +32,112 0.39% 19,157,514
2010-03-26 2010-03-24 37.136 457,646 +4,645 0.36% 16,995,011
2010-03-25 2010-03-23 37.631 453,001 -3,332 0.36% 17,046,816
2010-03-24 2010-03-22 37.136 456,333 +353 0.36% 16,946,252
2010-03-23 2010-03-19 35.155 455,980 -5,553 0.36% 16,030,042
2010-03-22 2010-03-18 33.175 461,533 -10,048 0.37% 15,311,159
2010-03-19 2010-03-17 31.194 471,581 +101 0.37% 14,710,498
2010-03-16 2010-03-12 31.689 471,480 -3,030 0.37% 14,940,797
2010-03-15 2010-03-11 31.194 474,510 -353 0.38% 14,801,865
2010-03-12 2010-03-10 32.184 474,863 -5,857 0.38% 15,283,126
2010-03-11 2010-03-09 32.184 480,720 +2,525 0.38% 15,471,630
2010-03-10 2010-03-08 31.689 478,195 +5,402 0.38% 15,153,590
2010-03-09 2010-03-05 31.689 472,793 -1,666 0.37% 14,982,405
2010-03-08 2010-03-04 31.689 474,459 +4,191 0.38% 15,035,199
2010-03-05 2010-03-03 31.689 470,268 +2,221 0.37% 14,902,390
2010-03-04 2010-03-02 31.689 468,047 +3,030 0.37% 14,832,008
2010-03-03 2010-03-01 31.194 465,017 +2,827 0.37% 14,505,740
2010-03-02 2010-02-26 32.184 462,190 -1,313 0.37% 14,875,255
2010-02-23 2010-02-19 30.204 463,503 -1,211 0.37% 13,999,512
2010-02-18 2010-02-12 31.194 464,714 -505 0.37% 14,496,289
2010-02-11 2010-02-09 30.204 465,219 -3,030 0.37% 14,051,342
2010-02-10 2010-02-08 31.194 468,249 -1,010 0.38% 14,606,559
2010-02-09 2010-02-05 31.689 469,259 -24,740 0.38% 14,870,415
2010-02-08 2010-02-04 33.175 493,999 +51 0.40% 16,388,205
2010-02-04 2010-02-02 31.194 493,948 +9,694 0.40% 15,408,214
2010-02-03 2010-02-01 31.194 484,254 +2,019 0.39% 15,105,819
2010-02-02 2010-01-29 31.689 482,235 -11,814 0.39% 15,281,614
2010-01-26 2010-01-22 30.699 494,049 +808 0.40% 15,166,740
2010-01-20 2010-01-18 32.184 493,241 -202 0.47% 15,874,609
2010-01-18 2010-01-14 31.194 493,443 -2,525 0.47% 15,392,461
2010-01-14 2010-01-12 33.175 495,968 +2,020 0.47% 16,453,526
2010-01-13 2010-01-11 33.670 493,948 -1,010 0.47% 16,631,088
2010-01-11 2010-01-07 31.194 494,958 -455 0.47% 15,439,720
2010-01-07 2010-01-05 30.699 495,413 +3,030 0.47% 15,208,613
2010-01-06 2010-01-04 31.689 492,383 -505 0.47% 15,603,195
2010-01-05 2009-12-31 30.699 492,888 +303 0.47% 15,131,098
2009-12-28 2009-12-22 31.689 492,585 -1,818 0.47% 15,609,596
2009-12-23 2009-12-21 30.699 494,403 +2,020 0.47% 15,177,607
2009-12-21 2009-12-17 31.689 492,383 +4,645 0.47% 15,603,195
2009-12-18 2009-12-16 33.175 487,738 +10,098 0.46% 16,180,499
2009-12-17 2009-12-15 35.155 477,640 +3,686 0.45% 16,791,502
2009-12-14 2009-12-10 36.641 473,954 +3,029 0.45% 17,365,945
2009-12-11 2009-12-09 36.145 470,925 +17,218 0.45% 17,021,786
2009-12-09 2009-12-07 37.631 453,707 -2,727 0.44% 17,073,383
2009-12-03 2009-12-01 36.641 456,434 -21,206 0.44% 16,724,003
2009-12-02 2009-11-30 36.145 477,640 +404 0.46% 17,264,503
2009-12-01 2009-11-27 34.660 477,236 -454 0.46% 16,541,000
2009-11-30 2009-11-26 37.631 477,690 -10,099 0.46% 17,975,884
2009-11-25 2009-11-23 39.116 487,789 -1,211 0.47% 19,080,494
2009-11-24 2009-11-20 37.631 489,000 -1,818 0.47% 18,401,489
2009-11-23 2009-11-19 39.611 490,818 -2,423 0.47% 19,442,002
2009-11-18 2009-11-16 39.116 493,241 +3,029 0.48% 19,293,756
2009-11-17 2009-11-13 38.126 490,212 -505 0.47% 18,689,823
2009-11-16 2009-11-12 38.126 490,717 -4,544 0.47% 18,709,076
2009-11-13 2009-11-11 38.126 495,261 -1,010 0.48% 18,882,321
2009-11-11 2009-11-09 42.087 496,271 +37,161 0.48% 20,886,628
2009-11-10 2009-11-06 36.145 459,110 +1,717 0.44% 16,594,728
2009-11-06 2009-11-04 33.670 457,393 +1,010 0.44% 15,400,292
2009-11-02 2009-10-29 30.699 456,383 -505 0.44% 14,010,437
2009-10-29 2009-10-27 32.184 456,888 +505 0.44% 14,704,614
2009-10-23 2009-10-21 33.670 456,383 -3,030 0.44% 15,366,285
2009-10-21 2009-10-19 33.670 459,413 -8,684 0.44% 15,468,304
2009-10-20 2009-10-16 31.194 468,097 +3,534 0.45% 14,601,818
2009-10-16 2009-10-14 31.194 464,563 +6,059 0.45% 14,491,578
2009-10-13 2009-10-09 31.689 458,504 -20,398 0.44% 14,529,599
2009-10-09 2009-10-07 31.194 478,902 +4,241 0.46% 14,938,869
2009-10-08 2009-10-06 31.194 474,661 +15,147 0.46% 14,806,575
2009-10-05 2009-09-30 31.689 459,514 -3,029 0.44% 14,561,605
2009-10-02 2009-09-29 31.194 462,543 -2,828 0.45% 14,428,566
2009-09-30 2009-09-28 30.699 465,371 -505 0.45% 14,286,358
2009-09-25 2009-09-23 30.204 465,876 -19,186 0.45% 14,071,186
2009-09-23 2009-09-21 30.699 485,062 +20,196 0.47% 14,890,849
2009-09-22 2009-09-18 30.699 464,866 -5,857 0.45% 14,270,855
2009-09-21 2009-09-17 30.699 470,723 -555 0.45% 14,450,658
2009-09-18 2009-09-16 30.204 471,278 +1,111 0.45% 14,234,346
2009-09-17 2009-09-15 29.709 470,167 +2,322 0.45% 13,967,990
2009-09-16 2009-09-14 29.709 467,845 -1,615 0.45% 13,899,007
2009-09-15 2009-09-11 30.699 469,460 +1,009 0.45% 14,411,885
2009-09-14 2009-09-10 30.699 468,451 -808 0.45% 14,380,910
2009-09-11 2009-09-09 30.204 469,259 -5,049 0.45% 14,173,365
2009-09-09 2009-09-07 30.699 474,308 -3,029 0.46% 14,560,714
2009-09-08 2009-09-04 30.699 477,337 +2,525 0.46% 14,653,700
2009-09-07 2009-09-03 29.709 474,812 +7,169 0.46% 14,105,986
2009-09-04 2009-09-02 28.718 467,643 +5,049 0.45% 13,429,905
2009-09-03 2009-09-01 27.233 462,594 +2,020 0.45% 12,597,756
2009-08-31 2009-08-27 28.223 460,574 -4,039 0.44% 12,998,846
2009-08-26 2009-08-24 28.223 464,613 -6,211 0.45% 13,112,839
2009-08-25 2009-08-21 28.223 470,824 +1,010 0.45% 13,288,133
2009-08-24 2009-08-20 28.718 469,814 -5,049 0.45% 13,492,253
2009-08-21 2009-08-19 28.223 474,863 -11,108 0.46% 13,402,126
2009-08-20 2009-08-18 27.728 485,971 -2,878 0.47% 13,475,004
2009-08-19 2009-08-17 28.718 488,849 +505 0.47% 14,038,905
2009-08-18 2009-08-14 29.709 488,344 +101 0.47% 14,508,003
2009-08-17 2009-08-13 30.204 488,243 +2,020 0.47% 14,746,752
2009-08-13 2009-08-11 30.204 486,223 -1,010 0.47% 14,685,741
2009-08-12 2009-08-10 30.699 487,233 -1,010 0.47% 14,957,496
2009-08-11 2009-08-07 30.699 488,243 -3,029 0.47% 14,988,502
2009-08-10 2009-08-06 31.194 491,272 -3,030 0.47% 15,324,739
2009-08-07 2009-08-05 30.204 494,302 -3,433 0.48% 14,929,756
2009-08-06 2009-08-04 31.194 497,735 +1,818 0.48% 15,526,346
2009-08-05 2009-08-03 32.184 495,917 -404 0.48% 15,960,734
2009-08-04 2009-07-31 32.184 496,321 -5,049 0.48% 15,973,737
2009-08-03 2009-07-30 31.689 501,370 +1,716 0.48% 15,887,986
2009-07-31 2009-07-29 30.699 499,654 -84,470 0.48% 15,338,807
2009-07-30 2009-07-28 31.689 584,124 +656 0.56% 18,510,389
2009-07-29 2009-07-27 33.175 583,468 -4,140 0.56% 19,356,301
2009-07-28 2009-07-24 33.670 587,608 -5,706 0.57% 19,784,593
2009-07-27 2009-07-23 33.670 593,314 +25,902 0.57% 19,976,713
2009-07-24 2009-07-22 32.679 567,412 +32,516 0.55% 18,542,700
2009-07-23 2009-07-21 33.175 534,896 -6,109 0.51% 17,744,946
2009-07-22 2009-07-20 32.184 541,005 +54,883 0.52% 17,411,859
2009-07-21 2009-07-17 30.699 486,122 +13,885 0.47% 14,923,390
2009-07-20 2009-07-16 28.718 472,237 +1,615 0.45% 13,561,837
2009-07-17 2009-07-15 29.709 470,622 +27,215 0.45% 13,981,507
2009-07-16 2009-07-14 27.728 443,407 +6,260 0.43% 12,294,789
2009-07-15 2009-07-13 26.243 437,147 -5,503 0.42% 11,471,861
2009-07-14 2009-07-10 25.747 442,650 +3,837 0.43% 11,397,099
2009-07-13 2009-07-09 26.243 438,813 -656 0.42% 11,515,581
2009-07-10 2009-07-08 26.243 439,469 +1,010 0.42% 11,532,797
2009-07-09 2009-07-07 25.747 438,459 -8,836 0.42% 11,289,192
2009-07-08 2009-07-06 26.738 447,295 +15,753 0.43% 11,959,646
2009-07-07 2009-07-03 25.747 431,542 +3,029 0.42% 11,111,097
2009-07-06 2009-07-02 24.757 428,513 +606 0.41% 10,608,758
2009-07-02 2009-06-29 25.252 427,907 -8,078 0.41% 10,805,630
2009-06-30 2009-06-26 25.252 435,985 -8,180 0.42% 11,009,618
2009-06-29 2009-06-25 26.243 444,165 +22,620 0.43% 11,656,032
2009-06-26 2009-06-24 24.757 421,545 +4,544 0.41% 10,436,250
2009-06-25 2009-06-23 25.252 417,001 +404 0.40% 10,530,228
2009-06-24 2009-06-22 24.757 416,597 -5,958 0.40% 10,313,751
2009-06-23 2009-06-19 26.243 422,555 -1,010 0.41% 11,088,930
2009-06-22 2009-06-18 26.243 423,565 +1,515 0.41% 11,115,435
2009-06-19 2009-06-17 26.738 422,050 +7,776 0.41% 11,284,652
2009-06-18 2009-06-16 26.738 414,274 -10,300 0.40% 11,076,740
2009-06-17 2009-06-15 25.747 424,574 -1,515 0.41% 10,931,689
2009-06-16 2009-06-12 25.252 426,089 +17,167 0.41% 10,759,721
2009-06-15 2009-06-11 26.243 408,922 +18,681 0.39% 10,731,165
2009-06-12 2009-06-10 26.738 390,241 +8,583 0.38% 10,434,152
2009-06-11 2009-06-09 25.747 381,658 +14,138 0.37% 9,826,712
2009-06-10 2009-06-08 25.747 367,520 -8,079 0.35% 9,462,695
2009-06-09 2009-06-05 25.252 375,599 -2,019 0.36% 9,484,733
2009-06-08 2009-06-04 25.252 377,618 -2,979 0.36% 9,535,718
2009-06-04 2009-06-02 25.747 380,597 +505 0.37% 9,799,394
2009-06-02 2009-05-29 25.747 380,092 +6,059 0.37% 9,786,392
2009-06-01 2009-05-27 26.243 374,033 -606 0.36% 9,815,588
2009-05-27 2009-05-25 25.747 374,639 +6,059 0.36% 9,645,991
2009-05-26 2009-05-22 25.252 368,580 -505 0.35% 9,307,487
2009-05-25 2009-05-21 26.738 369,085 -1,919 0.36% 9,868,489
2009-05-21 2009-05-19 29.213 371,004 +35,545 0.36% 10,838,299
2009-05-20 2009-05-18 26.243 335,459 +9,795 0.32% 8,803,307
2009-05-19 2009-05-15 26.738 325,664 -12,420 0.31% 8,707,511
2009-05-18 2009-05-14 24.262 338,084 +45,189 0.33% 8,202,594
2009-05-15 2009-05-13 22.182 292,895 +16,157 0.28% 6,497,114
2009-05-14 2009-05-12 21.489 276,738 -6,867 0.27% 5,946,878
2009-05-13 2009-05-11 21.093 283,605 +3,837 0.27% 5,982,105
2009-05-12 2009-05-08 20.400 279,768 +59,074 0.27% 5,707,235
2009-05-11 2009-05-07 20.400 220,694 +42,968 0.21% 4,502,132
2009-05-08 2009-05-06 20.796 177,726 +49,531 0.17% 3,695,990
2009-05-07 2009-05-05 19.806 128,195 -6,059 0.12% 2,538,994
2009-05-04 2009-04-29 15.944 134,254 -1,060 0.13% 2,140,492
2009-04-30 2009-04-28 15.349 135,314 -8,079 0.13% 2,076,993
2009-04-29 2009-04-27 16.340 143,393 -1,010 0.14% 2,343,001
2009-04-28 2009-04-24 18.023 144,403 -2,019 0.14% 2,602,604
2009-04-27 2009-04-23 17.627 146,422 -909 0.14% 2,580,993
2009-04-24 2009-04-22 17.924 147,331 -11,108 0.14% 2,640,786
2009-04-23 2009-04-21 17.825 158,439 -5,049 0.15% 2,824,198
2009-04-22 2009-04-20 19.013 163,488 +12,017 0.16% 3,108,477
2009-04-21 2009-04-17 18.419 151,471 -1,212 0.15% 2,789,992
2009-04-17 2009-04-15 16.439 152,683 -51 0.15% 2,509,917
2009-04-15 2009-04-09 15.647 152,734 +3,989 0.15% 2,389,755
2009-04-08 2009-04-06 15.944 148,745 -4,948 0.14% 2,371,531
2009-04-07 2009-04-03 16.340 153,693 -7,069 0.15% 2,511,300
2009-04-06 2009-04-02 16.142 160,762 -6,614 0.15% 2,594,965
2009-04-03 2009-04-01 15.448 167,376 +9,088 0.16% 2,585,701
2009-04-02 2009-03-31 15.250 158,288 +26,306 0.15% 2,413,955
2009-03-31 2009-03-27 15.052 131,982 +4,948 0.13% 1,986,638
2009-03-23 2009-03-19 13.765 127,034 -606 0.12% 1,748,619
2009-03-18 2009-03-16 12.874 127,640 -50 0.12% 1,643,201
2009-03-12 2009-03-10 13.270 127,690 +50 0.12% 1,694,424
2009-03-11 2009-03-09 13.765 127,640 -50 0.12% 1,756,961
2009-02-17 2009-02-13 15.052 127,690 +50 0.12% 1,922,034
2009-02-16 2009-02-12 14.161 127,640 -1,060 0.12% 1,807,521
2009-02-13 2009-02-11 14.458 128,700 -606 0.12% 1,860,767
2009-02-12 2009-02-10 14.161 129,306 +50 0.12% 1,831,113
2009-02-11 2009-02-09 14.854 129,256 +303 0.12% 1,920,006
2009-02-10 2009-02-06 13.765 128,953 -50 0.12% 1,775,034
2009-02-05 2009-02-03 12.676 129,003 -51 0.12% 1,635,198
2009-02-04 2009-02-02 12.379 129,054 +51 0.12% 1,597,504
2009-01-16 2009-01-14 12.775 129,003 +1,010 0.12% 1,647,973
2009-01-15 2009-01-13 12.379 127,993 -51 0.12% 1,584,370
2009-01-08 2009-01-06 12.775 128,044 -4,039 0.12% 1,635,722
2009-01-07 2009-01-05 12.676 132,083 +2,322 0.13% 1,674,239
2009-01-06 2009-01-02 11.883 129,761 -50 0.12% 1,542,006
2008-12-30 2008-12-24 11.190 129,811 -101 0.12% 1,452,615
2008-12-23 2008-12-19 11.388 129,912 +1,919 0.12% 1,479,475
2008-12-22 2008-12-18 10.893 127,993 -2,575 0.12% 1,394,246
2008-12-18 2008-12-16 9.804 130,568 -1,212 0.13% 1,280,066
2008-12-15 2008-12-11 10.002 131,780 +3,231 0.13% 1,318,048
2008-12-12 2008-12-10 10.101 128,549 -2,019 0.12% 1,298,462
2008-12-09 2008-12-05 9.111 130,568 -5,100 0.13% 1,189,557
2008-12-05 2008-12-03 8.417 135,668 +7,069 0.13% 1,141,976
2008-11-17 2008-11-13 9.309 128,599 +1,010 0.12% 1,197,088
2008-11-13 2008-11-11 9.507 127,589 +101 0.12% 1,212,956
2008-11-06 2008-11-04 8.814 127,488 +50 0.12% 1,123,621
2008-11-04 2008-10-31 8.913 127,438 +152 0.12% 1,135,800
2008-11-03 2008-10-30 8.715 127,286 -22,519 0.12% 1,109,236
2008-10-30 2008-10-28 8.417 149,805 -51 0.14% 1,260,973
2008-10-22 2008-10-20 9.309 149,856 -303 0.14% 1,394,962
2008-10-14 2008-10-10 9.606 150,159 +253 0.14% 1,442,393
2008-10-10 2008-10-08 10.695 149,906 -505 0.14% 1,603,258
2008-10-03 2008-09-30 11.883 150,411 +404 0.14% 1,787,398
2008-09-23 2008-09-19 10.497 150,007 -51 0.14% 1,574,628
2008-09-22 2008-09-18 10.002 150,058 -10,098 0.14% 1,500,863
2008-09-19 2008-09-17 10.992 160,156 +101 0.15% 1,760,462
2008-08-29 2008-08-27 15.547 160,055 -707 0.15% 2,488,453
2008-08-19 2008-08-15 15.845 160,762 +758 0.15% 2,547,205
2008-07-09 2008-07-07 20.103 160,004 -1,010 0.23% 3,216,528
2008-07-08 2008-07-04 18.914 161,014 +101 0.23% 3,045,492
2008-06-27 2008-06-25 23.272 160,913 +101 0.23% 3,744,721
2008-06-26 2008-06-24 22.876 160,812 -152 0.23% 3,678,671
2008-06-24 2008-06-20 22.281 160,964 +51 0.23% 3,586,508
2008-06-20 2008-06-18 23.272 160,913 -1,666 0.23% 3,744,721
2008-06-19 2008-06-17 22.876 162,579 -1,465 0.23% 3,719,092
2008-06-18 2008-06-16 23.272 164,044 -1,565 0.23% 3,817,585
2008-06-17 2008-06-13 22.777 165,609 -50 0.23% 3,772,005
2008-06-16 2008-06-12 22.579 165,659 -5,049 0.23% 3,740,334
2008-06-13 2008-06-11 22.479 170,708 +151 0.24% 3,837,428
2008-06-12 2008-06-10 22.777 170,557 -4,948 0.24% 3,884,704
2008-06-11 2008-06-06 24.460 175,505 +959 0.25% 4,292,862
2008-06-06 2008-06-04 24.460 174,546 +909 0.25% 4,269,405
2008-06-05 2008-06-03 24.559 173,637 +51 0.25% 4,264,366
2008-06-03 2008-05-30 24.757 173,586 +757 0.25% 4,297,493
2008-05-30 2008-05-28 24.757 172,829 +51 0.24% 4,278,752
2008-05-29 2008-05-27 24.757 172,778 -51 0.24% 4,277,490
2008-05-28 2008-05-26 24.757 172,829 +101 0.24% 4,278,752
2008-05-23 2008-05-21 25.747 172,728 +101 0.24% 4,447,302
2008-05-09 2008-05-07 25.747 172,627 +858 0.24% 4,444,701
2008-05-08 2008-05-06 27.728 171,769 +202 0.24% 4,762,811
2008-05-07 2008-05-05 27.728 171,567 +75,181 0.24% 4,757,210
2008-05-06 2008-05-02 29.709 96,386 +26,255 0.14% 2,863,490
2008-05-05 2008-04-30 27.233 70,131 +3,080 0.10% 1,909,868
2008-04-17 2008-04-15 22.083 67,051 +252 0.09% 1,480,712
2008-04-16 2008-04-14 22.777 66,799 -1,010 0.09% 1,521,452
2008-04-15 2008-04-11 23.173 67,809 +4,746 0.10% 1,571,317
2008-04-09 2008-04-07 23.668 63,063 +1,263 0.09% 1,492,564
2008-04-08 2008-04-03 23.569 61,800 +1,817 0.09% 1,456,552
2008-04-02 2008-03-31 22.975 59,983 +657 0.08% 1,378,087
2008-04-01 2008-03-28 23.767 59,326 -51 0.08% 1,409,993
2008-03-31 2008-03-27 24.064 59,377 +1,919 0.08% 1,428,845
2008-03-20 2008-03-18 22.083 57,458 +101 0.08% 1,268,866
2008-03-13 2008-03-11 26.738 57,357 -556 0.08% 1,533,595
2008-03-12 2008-03-10 26.738 57,913 -1,009 0.08% 1,548,461
2008-03-11 2008-03-07 27.233 58,922 -101 0.08% 1,604,614
2008-03-10 2008-03-06 27.728 59,023 -2,979 0.08% 1,636,590
2008-03-07 2008-03-05 27.728 62,002 +1,110 0.09% 1,719,191
2008-03-06 2008-03-04 28.718 60,892 -1,060 0.09% 1,748,714
2008-03-05 2008-03-03 28.718 61,952 -1,060 0.09% 1,779,155
2008-03-04 2008-02-29 28.718 63,012 +505 0.09% 1,809,597
2008-03-03 2008-02-28 28.718 62,507 -1,010 0.09% 1,795,094
2008-02-29 2008-02-27 29.709 63,517 +858 0.09% 1,886,999
2008-02-26 2008-02-22 28.223 62,659 +303 0.09% 1,768,434
2008-02-25 2008-02-21 29.213 62,356 +51 0.09% 1,821,633
2008-02-22 2008-02-20 28.718 62,305 +1,060 0.09% 1,789,293
2008-02-19 2008-02-15 29.709 61,245 -101 0.09% 1,819,501
2008-02-15 2008-02-13 27.728 61,346 -50 0.09% 1,701,002
2008-02-12 2008-02-06 27.233 61,396 +101 0.09% 1,671,988
2008-02-11 2008-02-04 28.718 61,295 +151 0.09% 1,760,287
2008-02-05 2008-02-01 27.728 61,144 -4,847 0.09% 1,695,401
2008-02-04 2008-01-31 28.223 65,991 +5,049 0.09% 1,862,473
2008-01-24 2008-01-22 27.728 60,942 -202 0.09% 1,689,800
2008-01-21 2008-01-17 31.689 61,144 -404 0.09% 1,937,601
2008-01-18 2008-01-16 32.184 61,548 +404 0.09% 1,980,878
2008-01-16 2008-01-14 37.631 61,144 -1,010 0.09% 2,300,901
2008-01-15 2008-01-11 35.155 62,154 -1,010 0.09% 2,185,033
2008-01-11 2008-01-09 34.165 63,164 -303 0.09% 2,157,989
2008-01-10 2008-01-08 34.165 63,467 +303 0.09% 2,168,341
2008-01-09 2008-01-07 34.165 63,164 -1,009 0.09% 2,157,989
2008-01-08 2008-01-04 35.650 64,173 +2,524 0.09% 2,287,786
2008-01-07 2008-01-03 33.670 61,649 +6,059 0.09% 2,075,704
2007-12-21 2007-12-19 32.679 55,590 -202 0.08% 1,816,649
2007-12-20 2007-12-18 32.184 55,792 +202 0.08% 1,795,626
2007-12-19 2007-12-17 33.175 55,590 -202 0.08% 1,844,174
2007-12-18 2007-12-14 35.650 55,792 -15,955 0.08% 1,989,001
2007-12-14 2007-12-12 39.116 71,747 -505 0.10% 2,806,476
2007-12-12 2007-12-10 39.116 72,252 +3,232 0.10% 2,826,230
2007-12-11 2007-12-07 40.107 69,020 -2,424 0.10% 2,768,156
2007-12-10 2007-12-06 41.097 71,444 +1,111 0.10% 2,936,124
2007-12-07 2007-12-05 39.611 70,333 +5,352 0.10% 2,785,991
2007-12-06 2007-12-04 39.611 64,981 +6,059 0.09% 2,573,990
2007-12-05 2007-12-03 40.107 58,922 +1,009 0.08% 2,363,159
2007-12-03 2007-11-29 41.592 57,913 -202 0.08% 2,408,717
2007-11-27 2007-11-23 40.602 58,115 -1,009 0.09% 2,359,569
2007-11-23 2007-11-21 41.592 59,124 -1,010 0.09% 2,459,085
2007-11-22 2007-11-20 42.582 60,134 -2,121 0.09% 2,560,643
2007-11-21 2007-11-19 42.582 62,255 +101 0.10% 2,650,960
2007-11-20 2007-11-16 43.573 62,154 +505 0.10% 2,708,210
2007-11-19 2007-11-15 46.048 61,649 -909 0.10% 2,838,831
2007-11-16 2007-11-14 47.039 62,558 -1,010 0.10% 2,942,639
2007-11-15 2007-11-13 43.573 63,568 +1,818 0.10% 2,769,821
2007-11-13 2007-11-09 46.543 61,750 -1,010 0.10% 2,874,057
2007-11-12 2007-11-08 46.543 62,760 +404 0.10% 2,921,066
2007-11-09 2007-11-07 48.029 62,356 -3,938 0.10% 2,994,887
2007-11-07 2007-11-05 45.058 66,294 +505 0.10% 2,987,075
2007-11-06 2007-11-02 49.019 65,789 -22,165 0.10% 3,224,920
2007-11-05 2007-11-01 43.077 87,954 -152 0.14% 3,788,832
2007-11-01 2007-10-30 40.602 88,106 +202 0.14% 3,577,255
2007-10-31 2007-10-29 41.097 87,904 -3,080 0.14% 3,612,578
2007-10-30 2007-10-26 42.582 90,984 +3,434 0.14% 3,874,307
2007-10-29 2007-10-25 38.621 87,550 +1,009 0.14% 3,381,281
2007-10-26 2007-10-24 38.621 86,541 -505 0.13% 3,342,312
2007-10-25 2007-10-23 39.611 87,046 +8,533 0.13% 3,448,016
2007-10-24 2007-10-22 37.136 78,513 -1,464 0.12% 2,915,636
2007-10-23 2007-10-18 38.126 79,977 +1,010 0.12% 3,049,203
2007-10-22 2007-10-17 38.621 78,967 +707 0.12% 3,049,796
2007-10-18 2007-10-16 38.126 78,260 -5,655 0.12% 2,983,741
2007-10-17 2007-10-15 39.611 83,915 -5,958 0.13% 3,323,993
2007-10-16 2007-10-12 40.602 89,873 -3,938 0.14% 3,648,998
2007-10-15 2007-10-11 43.573 93,811 +4,645 0.15% 4,087,586
2007-10-11 2007-10-09 44.563 89,166 +101 0.14% 3,973,492
2007-10-10 2007-10-08 44.563 89,065 +4,191 0.14% 3,968,991
2007-10-09 2007-10-05 44.563 84,874 +10,300 0.13% 3,782,228
2007-10-08 2007-10-04 44.563 74,574 +454 0.12% 3,323,231
2007-10-05 2007-10-03 44.563 74,120 +3,029 0.11% 3,302,999
2007-10-04 2007-10-02 45.058 71,091 -2,625 0.11% 3,203,218
2007-10-03 2007-09-28 45.553 73,716 -3,534 0.11% 3,357,995
2007-10-02 2007-09-27 44.563 77,250 +2,373 0.12% 3,442,481
2007-09-28 2007-09-25 46.048 74,877 -2,373 0.12% 3,447,957
2007-09-27 2007-09-24 46.543 77,250 -505 0.12% 3,595,480
2007-09-25 2007-09-21 47.534 77,755 +1,514 0.12% 3,695,984
2007-09-24 2007-09-20 49.019 76,241 -2,625 0.12% 3,737,268
2007-09-21 2007-09-19 50.505 78,866 -10,654 0.12% 3,983,094
2007-09-20 2007-09-18 48.029 89,520 -2,575 0.14% 4,299,543
2007-09-19 2007-09-17 51.495 92,095 +6,110 0.14% 4,742,419
2007-09-18 2007-09-14 51.495 85,985 -2,121 0.13% 4,427,785
2007-09-17 2007-09-13 50.505 88,106 +3,332 0.14% 4,449,756
2007-09-14 2007-09-12 52.485 84,774 -1,817 0.13% 4,449,376
2007-09-13 2007-09-11 47.534 86,591 +2,120 0.13% 4,115,992
2007-09-12 2007-09-10 47.039 84,471 -1,009 0.13% 3,973,395
2007-09-11 2007-09-07 46.543 85,480 -5,251 0.13% 3,978,532
2007-09-10 2007-09-06 45.553 90,731 +1,009 0.14% 4,133,082
2007-09-07 2007-09-05 46.048 89,722 -10,148 0.14% 4,131,544
2007-09-06 2007-09-04 46.543 99,870 +3,888 0.15% 4,648,292
2007-09-05 2007-09-03 47.534 95,982 +1,161 0.15% 4,562,381
2007-09-04 2007-08-31 48.029 94,821 +202 0.15% 4,554,144
2007-09-03 2007-08-30 48.029 94,619 +1,313 0.15% 4,544,442
2007-08-31 2007-08-29 45.058 93,306 -152 0.14% 4,204,182
2007-08-30 2007-08-28 47.534 93,458 -37,312 0.14% 4,442,406
2007-08-29 2007-08-27 50.505 130,770 -707 0.20% 6,604,483
2007-08-28 2007-08-24 48.029 131,477 +1,918 0.20% 6,314,690
2007-08-27 2007-08-23 45.058 129,559 +1,263 0.20% 5,837,669
2007-08-24 2007-08-22 44.563 128,296 +151 0.20% 5,717,236
2007-08-23 2007-08-21 41.592 128,145 -858 0.20% 5,329,807
2007-08-22 2007-08-20 41.592 129,003 -1,868 0.20% 5,365,493
2007-08-21 2007-08-17 39.116 130,871 -3,838 0.20% 5,119,187
2007-08-20 2007-08-16 41.592 134,709 -7,775 0.21% 5,602,817
2007-08-17 2007-08-15 45.058 142,484 -15,905 0.22% 6,420,044
2007-08-16 2007-08-14 47.039 158,389 +24,589 0.24% 7,450,392
2007-08-15 2007-08-13 46.543 133,800 -21,761 0.21% 6,227,511
2007-08-14 2007-08-10 46.543 155,561 +21,054 0.24% 7,240,342
2007-08-13 2007-08-09 49.019 134,507 +8,079 0.21% 6,593,418
2007-08-10 2007-08-08 48.029 126,428 -9,543 0.20% 6,072,192
2007-08-09 2007-08-07 48.524 135,971 -959 0.21% 6,597,857
2007-08-08 2007-08-06 49.514 136,930 +2,272 0.21% 6,779,991
2007-08-06 2007-08-02 51.495 134,658 -38,777 0.21% 6,934,194
2007-08-03 2007-08-01 54.466 173,435 -12,067 0.27% 9,446,261
2007-08-02 2007-07-31 57.437 185,502 +10,098 0.29% 10,654,599
2007-08-01 2007-07-30 58.427 175,404 -606 0.27% 10,248,304
2007-07-31 2007-07-27 58.427 176,010 -11,360 0.27% 10,283,711
2007-07-30 2007-07-26 61.398 187,370 -1,818 0.29% 11,504,090
2007-07-27 2007-07-25 59.417 189,188 -10,098 0.29% 11,241,010
2007-07-26 2007-07-24 59.417 199,286 -8,078 0.31% 11,841,005
2007-07-25 2007-07-23 59.417 207,364 -6,413 0.32% 12,320,976
2007-07-24 2007-07-20 60.407 213,777 -9,391 0.33% 12,913,719
2007-07-23 2007-07-19 58.427 223,168 +27,012 0.35% 13,039,005
2007-07-20 2007-07-18 59.417 196,156 +15,350 0.30% 11,655,029
2007-07-19 2007-07-17 58.427 180,806 -19,591 0.28% 10,563,926
2007-07-18 2007-07-16 62.388 200,397 +10,149 0.31% 12,502,368
2007-07-17 2007-07-13 57.437 190,248 +11,007 0.29% 10,927,193
2007-07-16 2007-07-12 55.456 179,241 -3,232 0.28% 9,939,989
2007-07-13 2007-07-11 57.437 182,473 -1,615 0.28% 10,480,623
2007-07-12 2007-07-10 55.456 184,088 -5,251 0.28% 10,208,784
2007-07-11 2007-07-09 58.427 189,339 -29,588 0.29% 11,062,483
2007-07-10 2007-07-06 51.495 218,927 -1,716 0.34% 11,273,615
2007-07-09 2007-07-05 49.019 220,643 +39,685 0.34% 10,815,731
2007-07-06 2007-07-04 49.514 180,958 -7,321 0.28% 8,960,006
2007-07-05 2007-07-03 47.534 188,279 -2,070 0.29% 8,949,600
2007-07-04 2007-06-29 45.553 190,349 +707 0.29% 8,670,995
2007-07-03 2007-06-28 47.534 189,642 +3,433 0.29% 9,014,389
2007-06-29 2007-06-27 43.077 186,209 +909 0.30% 8,021,405
2007-06-28 2007-06-26 44.563 185,300 +2,323 0.29% 8,257,497
2007-06-27 2007-06-25 46.543 182,977 -3,636 0.29% 8,516,377
2007-06-26 2007-06-22 49.514 186,613 0.30% 9,240,009

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