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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.190 385,871 +0 0.07% 73,315
2025-10-13 2025-10-09 0.190 385,871 +0 0.07% 73,315
2025-10-10 2025-10-08 0.186 385,871 +0 0.07% 71,772
2025-10-09 2025-10-06 0.186 385,871 +0 0.07% 71,772
2025-10-08 2025-10-03 0.182 385,871 +0 0.07% 70,229
2025-10-06 2025-10-02 0.178 385,871 +150,000 0.07% 68,685
2025-07-28 2025-07-24 0.218 235,871 +33,333 0.05% 51,420
2025-07-22 2025-07-18 0.221 202,538 -8,000 0.04% 44,761
2025-03-17 2025-03-13 0.147 210,538 -1,666 0.04% 30,949
2025-03-11 2025-03-07 0.155 212,204 -5,000 0.04% 32,892
2025-01-03 2024-12-31 0.173 217,204 -7,000 0.04% 37,576
2024-11-21 2024-11-19 0.206 224,204 -2,000 0.04% 46,186
2024-10-22 2024-10-18 0.188 226,204 -3,333 0.04% 42,526
2024-10-08 2024-10-04 0.420 229,537 +25,000 0.04% 96,406
2024-05-16 2024-05-13 0.360 204,537 +20,000 0.04% 73,633
2023-09-07 2023-09-05 0.330 184,537 -33,000 0.04% 60,897
2023-07-18 2023-07-13 0.330 217,537 -3,334 0.04% 71,787
2023-06-29 2023-06-27 0.330 220,871 -46,000 0.04% 72,887
2023-04-20 2023-04-18 0.360 266,871 +46,000 0.05% 96,074
2023-02-09 2023-02-07 0.480 220,871 +11,000 0.04% 106,018
2022-12-15 2022-12-13 0.600 209,871 +33,000 0.04% 125,923
2022-09-14 2022-09-09 0.570 176,871 -11,000 0.03% 100,816
2022-08-19 2022-08-17 0.600 187,871 -26,000 0.04% 112,723
2022-07-27 2022-07-25 0.630 213,871 +5,000 0.04% 134,739
2022-05-19 2022-05-17 0.750 208,871 +23,000 0.04% 156,653
2022-03-21 2022-03-17 0.630 185,871 -34,000 0.04% 117,099
2022-03-10 2022-03-08 0.720 219,871 +9,000 0.04% 158,307
2022-03-08 2022-03-04 0.720 210,871 +34,000 0.04% 151,827
2022-03-04 2022-03-02 0.750 176,871 +5,000 0.03% 132,653
2022-01-27 2022-01-25 0.840 171,871 -20,000 0.03% 144,372
2022-01-25 2022-01-21 0.840 191,871 +20,000 0.04% 161,172
2022-01-18 2022-01-14 1.080 171,871 -54,000 0.03% 185,621
2021-12-30 2021-12-28 0.780 225,871 +20,000 0.04% 176,179
2021-12-13 2021-12-09 0.960 205,871 +10,000 0.04% 197,636
2021-11-04 2021-11-02 1.290 195,871 -7,000 0.04% 252,674
2021-11-03 2021-11-01 1.290 202,871 +7,000 0.04% 261,704
2021-10-22 2021-10-20 1.410 195,871 -3,000 0.04% 276,178
2021-10-08 2021-10-06 1.410 198,871 -7,000 0.04% 280,408
2021-09-23 2021-09-20 1.410 205,871 +7,000 0.04% 290,278
2021-09-15 2021-09-13 1.590 198,871 -33,000 0.04% 316,205
2021-09-07 2021-09-03 1.470 231,871 -12,000 0.04% 340,850
2021-09-03 2021-09-01 1.470 243,871 -10,000 0.05% 358,490
2021-09-02 2021-08-31 1.470 253,871 +22,000 0.05% 373,190
2021-08-30 2021-08-26 1.500 231,871 -10,000 0.04% 347,807
2021-08-24 2021-08-20 1.500 241,871 +18,000 0.05% 362,807
2021-08-23 2021-08-19 1.560 223,871 -3,000 0.04% 349,239
2021-08-11 2021-08-09 1.830 226,871 +49,000 0.04% 415,174
2021-08-10 2021-08-06 1.770 177,871 +11,000 0.03% 314,832
2021-08-09 2021-08-05 2.160 166,871 -30,000 0.03% 360,441
2021-08-06 2021-08-04 1.650 196,871 -24,000 0.04% 324,837
2021-08-04 2021-08-02 1.530 220,871 +20,000 0.04% 337,933
2021-08-03 2021-07-30 1.590 200,871 +3,000 0.04% 319,385
2021-08-02 2021-07-29 1.560 197,871 -63,000 0.04% 308,679
2021-07-26 2021-07-22 0.930 260,871 +33,000 0.05% 242,610
2021-07-23 2021-07-21 0.900 227,871 +4,000 0.04% 205,084
2021-07-19 2021-07-15 1.470 223,871 +20,000 0.04% 329,090
2021-07-15 2021-07-13 1.530 203,871 +10,000 0.04% 311,923
2021-07-14 2021-07-12 1.650 193,871 +4,000 0.04% 319,887
2021-07-06 2021-07-02 1.620 189,871 -15,000 0.04% 307,591
2021-07-05 2021-06-30 1.710 204,871 +26,000 0.04% 350,329
2021-07-02 2021-06-29 1.680 178,871 +2,000 0.03% 300,503
2021-06-30 2021-06-28 1.710 176,871 +4,000 0.03% 302,449
2021-06-29 2021-06-25 1.470 172,871 -14,000 0.03% 254,120
2021-06-28 2021-06-24 1.380 186,871 -7,000 0.04% 257,882
2021-06-25 2021-06-23 1.380 193,871 +14,000 0.04% 267,542
2021-06-22 2021-06-18 1.530 179,871 +10,000 0.03% 275,203
2021-06-11 2021-06-09 1.590 169,871 +8,000 0.03% 270,095
2021-06-09 2021-06-07 1.590 161,871 +8,000 0.03% 257,375
2021-06-07 2021-06-03 1.890 153,871 -30,000 0.03% 290,816
2021-06-03 2021-06-01 1.680 183,871 -10,000 0.04% 308,903
2021-06-02 2021-05-31 1.590 193,871 +10,000 0.04% 308,255
2021-06-01 2021-05-28 1.530 183,871 +20,000 0.04% 281,323
2021-05-31 2021-05-27 1.620 163,871 -10,000 0.03% 265,471
2021-05-28 2021-05-26 1.620 173,871 -3,333 0.03% 281,671
2021-05-26 2021-05-24 1.230 177,204 +10,000 0.03% 217,961
2021-05-17 2021-05-13 0.990 167,204 -59,000 0.03% 165,532
2021-05-10 2021-05-06 1.110 226,204 +59,000 0.04% 251,086
2021-05-07 2021-05-05 1.170 167,204 -49,000 0.03% 195,629
2021-05-05 2021-05-03 1.140 216,204 -41,000 0.04% 246,473
2021-04-28 2021-04-26 1.140 257,204 -10,000 0.05% 293,213
2021-04-26 2021-04-22 1.230 267,204 +50,000 0.05% 328,661
2021-04-23 2021-04-21 1.500 217,204 +40,000 0.04% 325,806
2021-04-22 2021-04-20 1.590 177,204 -6,000 0.03% 281,754
2021-04-20 2021-04-16 1.860 183,204 -40,000 0.04% 340,759
2021-04-16 2021-04-14 1.710 223,204 -2,000 0.04% 381,679
2021-04-15 2021-04-13 1.740 225,204 +1,000 0.04% 391,855
2021-04-09 2021-04-07 1.920 224,204 +40,000 0.04% 430,472
2021-04-08 2021-04-01 2.160 184,204 -8,000 0.04% 397,881
2021-04-07 2021-03-31 2.100 192,204 -41,000 0.04% 403,628
2021-04-01 2021-03-30 2.010 233,204 +34,000 0.04% 468,740
2021-03-30 2021-03-26 1.290 199,204 +17,000 0.04% 256,973
2021-03-29 2021-03-25 1.290 182,204 -30,000 0.03% 235,043
2021-03-26 2021-03-24 1.230 212,204 +29,000 0.04% 261,011
2021-03-16 2021-03-12 0.990 183,204 -14,000 0.04% 181,372
2021-03-03 2021-03-01 0.840 197,204 -67 0.04% 165,651
2021-02-24 2021-02-22 0.930 197,271 -6,666 0.04% 183,462
2021-02-09 2021-02-05 0.810 203,937 +3,000 0.04% 165,189
2021-01-29 2021-01-27 1.050 200,937 +14,000 0.04% 210,984
2021-01-25 2021-01-21 0.810 186,937 -4,000 0.04% 151,419
2021-01-22 2021-01-20 0.540 190,937 -34,667 0.04% 103,106
2020-12-28 2020-12-22 0.390 225,604 -2,000 0.04% 87,986
2020-12-22 2020-12-18 0.390 227,604 +4,000 0.04% 88,766
2020-09-02 2020-08-31 0.330 223,604 -2,000 0.04% 73,789
2020-08-11 2020-08-07 0.300 225,604 +33,000 0.04% 67,681
2020-07-16 2020-07-14 0.420 192,604 -11,000 0.04% 80,894
2020-06-30 2020-06-26 0.330 203,604 -667 0.04% 67,189
2020-06-24 2020-06-22 0.300 204,271 -3,000 0.04% 61,281
2020-06-04 2020-06-02 0.330 207,271 +11,000 0.04% 68,399
2020-03-20 2020-03-18 0.360 196,271 -40,000 0.04% 70,658
2020-03-16 2020-03-12 0.480 236,271 -13,000 0.05% 113,410
2020-03-02 2020-02-27 0.450 249,271 -23,333 0.05% 112,172
2020-02-21 2020-02-19 0.510 272,604 +6,000 0.05% 139,028
2020-01-14 2020-01-10 0.600 266,604 +13,000 0.05% 159,962
2020-01-13 2020-01-09 0.600 253,604 +20,000 0.05% 152,162
2020-01-09 2020-01-07 0.510 233,604 +20,000 0.04% 119,138
2019-11-29 2019-11-27 0.690 213,604 -33,000 0.04% 147,387
2019-11-20 2019-11-18 0.870 246,604 +33,000 0.05% 214,545
2019-10-09 2019-10-04 0.630 213,604 -20,000 0.04% 134,571
2019-09-13 2019-09-11 0.660 233,604 -66,333 0.04% 154,179
2019-08-28 2019-08-26 0.660 299,937 -28,000 0.06% 197,958
2019-08-21 2019-08-19 0.690 327,937 -13,000 0.06% 226,277
2019-08-20 2019-08-16 0.720 340,937 +6,000 0.07% 245,475
2019-08-19 2019-08-15 0.720 334,937 +1,000 0.06% 241,155
2019-08-08 2019-08-06 0.720 333,937 +34,000 0.06% 240,435
2019-07-02 2019-06-27 0.720 299,937 +3,000 0.06% 215,955
2019-06-26 2019-06-24 0.750 296,937 -35,000 0.06% 222,703
2019-06-20 2019-06-18 0.780 331,937 -20,000 0.06% 258,911
2019-05-30 2019-05-28 0.900 351,937 +35,000 0.07% 316,743
2019-05-17 2019-05-15 1.020 316,937 -49,000 0.06% 323,276
2019-03-19 2019-03-15 1.200 365,937 +14,000 0.07% 439,124
2019-03-18 2019-03-14 1.170 351,937 -9,000 0.07% 411,766
2019-03-14 2019-03-12 1.230 360,937 -7,000 0.07% 443,953
2019-03-12 2019-03-08 1.080 367,937 -10,000 0.07% 397,372
2019-03-05 2019-03-01 1.230 377,937 -84,334 0.07% 464,863
2019-03-04 2019-02-28 1.290 462,271 -23,000 0.09% 596,330
2019-03-01 2019-02-27 1.440 485,271 +123,000 0.09% 698,790
2019-01-28 2019-01-24 0.930 362,271 +2,000 0.07% 336,912
2019-01-21 2019-01-17 0.900 360,271 +20,000 0.07% 324,244
2019-01-09 2019-01-07 0.930 340,271 +8,000 0.07% 316,452
2018-12-21 2018-12-19 1.110 332,271 -13,000 0.06% 368,821
2018-12-18 2018-12-14 1.110 345,271 -9,000 0.07% 383,251
2018-12-13 2018-12-11 1.020 354,271 +9,000 0.07% 361,356
2018-12-11 2018-12-07 0.900 345,271 +3,000 0.07% 310,744
2018-10-23 2018-10-19 1.080 342,271 -666 0.07% 369,653
2018-10-16 2018-10-12 1.140 342,937 -1,667 0.07% 390,948
2018-10-12 2018-10-10 1.260 344,604 -9,000 0.07% 434,201
2018-10-10 2018-10-08 1.260 353,604 -33,000 0.07% 445,541
2018-10-03 2018-09-28 1.470 386,604 -29,000 0.07% 568,308
2018-10-02 2018-09-27 1.440 415,604 -1,000 0.08% 598,470
2018-09-26 2018-09-21 1.200 416,604 -7,000 0.08% 499,925
2018-09-21 2018-09-19 1.260 423,604 -10,000 0.08% 533,741
2018-08-20 2018-08-16 0.960 433,604 +33,000 0.08% 416,260
2018-08-03 2018-08-01 1.080 400,604 -7,000 0.08% 432,652
2018-07-18 2018-07-16 0.990 407,604 +6,000 0.08% 403,528
2018-07-13 2018-07-11 1.050 401,604 +3,000 0.08% 421,684
2018-07-10 2018-07-06 1.260 398,604 +5,000 0.08% 502,241
2018-07-03 2018-06-28 1.290 393,604 -19,000 0.08% 507,749
2018-06-29 2018-06-27 1.170 412,604 +30,000 0.08% 482,747
2018-06-28 2018-06-26 1.260 382,604 -30,000 0.07% 482,081
2018-06-26 2018-06-22 1.500 412,604 +22,000 0.08% 618,906
2018-06-21 2018-06-19 1.680 390,604 -11,000 0.07% 656,215
2018-06-20 2018-06-15 1.710 401,604 +21,000 0.08% 686,743
2018-06-15 2018-06-13 2.040 380,604 -16,667 0.07% 776,432
2018-06-14 2018-06-12 1.680 397,271 -3,000 0.08% 667,415
2018-06-13 2018-06-11 1.890 400,271 -7,600 0.08% 756,512
2018-06-12 2018-06-08 2.040 407,871 +43,334 0.23% 832,057
2018-06-11 2018-06-07 2.070 364,537 -53,334 0.21% 754,592
2018-06-01 2018-05-30 1.410 417,871 +11,000 0.24% 589,198
2018-05-31 2018-05-29 1.440 406,871 +667 0.23% 585,894
2018-05-29 2018-05-25 1.440 406,204 -18,000 0.23% 584,934
2018-05-28 2018-05-24 1.440 424,204 -12,667 0.24% 610,854
2018-05-25 2018-05-23 1.410 436,871 +12,000 0.25% 615,988
2018-05-23 2018-05-18 1.410 424,871 -11,000 0.24% 599,068
2018-05-14 2018-05-10 1.500 435,871 -3,333 0.25% 653,807
2018-05-11 2018-05-09 1.470 439,204 +6,667 0.25% 645,630
2018-04-16 2018-04-12 1.470 432,537 -13,334 0.25% 635,829
2018-04-13 2018-04-11 1.290 445,871 +13,334 0.26% 575,174
2018-04-12 2018-04-10 1.290 432,537 +3,000 0.25% 557,973
2018-03-20 2018-03-16 1.590 429,537 -16,667 0.25% 682,964
2018-03-19 2018-03-15 1.620 446,204 -133,333 0.26% 722,850
2018-03-16 2018-03-14 1.620 579,537 -667 0.33% 938,850
2018-03-12 2018-03-08 1.620 580,204 +19,333 0.33% 939,930
2018-03-05 2018-03-01 1.680 560,871 +10,000 0.32% 942,263
2018-03-01 2018-02-27 1.680 550,871 +100,000 0.32% 925,463
2018-02-20 2018-02-13 1.560 450,871 -1,333 0.26% 703,359
2018-02-07 2018-02-05 1.650 452,204 +3,000 0.26% 746,137
2018-01-23 2018-01-19 1.650 449,204 -6,667 0.26% 741,187
2018-01-12 2018-01-10 1.740 455,871 +3,000 0.26% 793,216
2018-01-11 2018-01-09 1.770 452,871 -36,000 0.26% 801,582
2018-01-10 2018-01-08 1.830 488,871 -8,333 0.28% 894,634
2018-01-08 2018-01-04 1.770 497,204 +7,333 0.29% 880,051
2018-01-03 2017-12-29 2.250 489,871 -3,333 0.28% 1,102,210
2017-12-14 2017-12-12 2.280 493,204 -3,333 0.28% 1,124,505
2017-12-12 2017-12-08 2.460 496,537 +3,333 0.28% 1,221,481
2017-11-29 2017-11-27 2.850 493,204 +1,333 0.28% 1,405,631
2017-11-21 2017-11-17 3.030 491,871 +3,334 0.28% 1,490,369
2017-11-16 2017-11-14 2.850 488,537 -667 0.28% 1,392,330
2017-11-10 2017-11-08 3.000 489,204 -2,000 0.28% 1,467,612
2017-11-08 2017-11-06 3.030 491,204 +7,667 0.28% 1,488,348
2017-10-30 2017-10-26 3.000 483,537 -667 0.28% 1,450,611
2017-10-25 2017-10-23 3.000 484,204 -2,333 0.28% 1,452,612
2017-10-16 2017-10-12 3.120 486,537 +33,333 0.28% 1,517,995
2017-10-13 2017-10-11 3.150 453,204 +7,667 0.26% 1,427,593
2017-10-12 2017-10-10 2.970 445,537 -6,000 0.26% 1,323,245
2017-10-11 2017-10-09 2.970 451,537 +6,000 0.26% 1,341,065
2017-10-09 2017-10-04 3.000 445,537 -6,000 0.26% 1,336,611
2017-10-06 2017-10-03 3.000 451,537 -6,667 0.26% 1,354,611
2017-10-04 2017-09-29 3.030 458,204 +33,333 0.26% 1,388,358
2017-10-03 2017-09-28 3.210 424,871 +5,334 0.24% 1,363,836
2017-09-29 2017-09-27 2.850 419,537 +3,333 0.24% 1,195,680
2017-09-28 2017-09-26 3.060 416,204 +4,333 0.24% 1,273,584
2017-09-26 2017-09-22 3.210 411,871 +12,667 0.24% 1,322,106
2017-09-25 2017-09-21 3.540 399,204 +6,667 0.23% 1,413,182
2017-09-20 2017-09-18 3.510 392,537 +3,333 0.23% 1,377,805
2017-09-12 2017-09-08 3.600 389,204 +3,333 0.22% 1,401,134
2017-09-11 2017-09-07 3.660 385,871 -3,333 0.22% 1,412,288
2017-09-06 2017-09-04 3.750 389,204 +667 0.22% 1,459,515
2017-09-04 2017-08-31 3.810 388,537 +2,000 0.22% 1,480,326
2017-09-01 2017-08-30 3.690 386,537 +13,000 0.22% 1,426,322
2017-08-31 2017-08-29 4.110 373,537 +19,333 0.21% 1,535,237
2017-08-29 2017-08-25 4.560 354,204 +6,667 0.20% 1,615,170
2017-08-18 2017-08-16 4.710 347,537 +1,666 0.20% 1,636,899
2017-08-17 2017-08-15 4.710 345,871 +10,000 0.20% 1,629,052
2017-08-15 2017-08-11 5.010 335,871 +10,000 0.19% 1,682,714
2017-08-14 2017-08-10 5.190 325,871 +6,667 0.19% 1,691,270
2017-08-09 2017-08-07 5.040 319,204 +3,333 0.18% 1,608,788
2017-08-04 2017-08-02 4.950 315,871 -7,333 0.18% 1,563,561
2017-08-03 2017-08-01 5.250 323,204 +4,333 0.19% 1,696,821
2017-07-28 2017-07-26 5.160 318,871 -3,666 0.18% 1,645,374
2017-07-27 2017-07-25 4.980 322,537 -4,000 0.18% 1,606,234
2017-07-25 2017-07-21 4.530 326,537 +5,666 0.19% 1,479,213
2017-07-17 2017-07-13 4.860 320,871 -33,333 0.18% 1,559,433
2017-07-13 2017-07-11 4.860 354,204 -3,333 0.20% 1,721,431
2017-07-12 2017-07-10 4.500 357,537 -16,000 0.21% 1,608,917
2017-07-11 2017-07-07 5.310 373,537 -13,334 0.21% 1,983,481
2017-07-10 2017-07-06 4.890 386,871 -6,666 0.22% 1,891,799
2017-07-07 2017-07-05 3.840 393,537 +6,666 0.23% 1,511,182
2017-07-06 2017-07-04 3.900 386,871 -6,666 0.22% 1,508,797
2017-07-05 2017-07-03 4.230 393,537 +666 0.23% 1,664,662
2017-06-30 2017-06-28 5.190 392,871 +13,334 0.23% 2,039,000
2017-06-29 2017-06-27 5.280 379,537 -1,667 0.22% 2,003,955
2017-06-28 2017-06-26 5.490 381,204 +38,667 0.22% 2,092,810
2017-06-23 2017-06-21 5.460 342,537 +5,000 0.20% 1,870,252
2017-06-22 2017-06-20 5.490 337,537 +6,666 0.19% 1,853,078
2017-06-21 2017-06-19 5.430 330,871 -3,666 0.19% 1,796,630
2017-06-19 2017-06-15 6.180 334,537 +3,666 0.19% 2,067,439
2017-06-16 2017-06-14 6.390 330,871 +667 0.19% 2,114,266
2017-06-15 2017-06-13 6.540 330,204 -4,333 0.19% 2,159,534
2017-06-14 2017-06-12 6.480 334,537 +7,666 0.19% 2,167,800
2017-06-13 2017-06-09 6.840 326,871 +15,667 0.19% 2,235,798
2017-06-12 2017-06-08 6.840 311,204 -22,667 0.18% 2,128,635
2017-06-09 2017-06-07 7.140 333,871 +3,334 0.19% 2,383,839
2017-06-08 2017-06-06 7.440 330,537 +5,000 0.19% 2,459,195
2017-06-07 2017-06-05 7.650 325,537 +666 0.19% 2,490,358
2017-06-05 2017-06-01 7.500 324,871 -36,666 0.19% 2,436,533
2017-06-02 2017-05-31 7.140 361,537 -58,667 0.21% 2,581,374
2017-06-01 2017-05-29 8.100 420,204 +40,667 0.24% 3,403,652
2017-05-31 2017-05-26 7.950 379,537 -1,000 0.22% 3,017,319
2017-05-29 2017-05-25 7.500 380,537 -5,667 0.22% 2,854,028
2017-05-26 2017-05-24 5.910 386,204 -16,000 0.22% 2,282,466
2017-05-08 2017-05-04 4.290 402,204 -667 0.23% 1,725,455
2017-05-05 2017-05-02 4.050 402,871 +14,000 0.23% 1,631,628
2017-04-19 2017-04-13 4.860 388,871 +3,334 0.22% 1,889,913
2017-04-13 2017-04-11 5.730 385,537 +6,666 0.22% 2,209,127
2017-04-03 2017-03-30 6.090 378,871 -15,000 0.22% 2,307,324
2017-03-31 2017-03-29 5.820 393,871 -10,333 0.23% 2,292,329
2017-03-22 2017-03-20 6.420 404,204 -8,667 0.23% 2,594,990
2017-03-21 2017-03-17 6.480 412,871 +8,667 0.24% 2,675,404
2017-03-16 2017-03-14 6.240 404,204 -1,333 0.23% 2,522,233
2017-03-15 2017-03-13 6.090 405,537 +4,000 0.23% 2,469,720
2017-03-14 2017-03-10 6.150 401,537 -667 0.23% 2,469,453
2017-03-06 2017-03-02 6.000 402,204 +15,000 0.23% 2,413,224
2017-03-02 2017-02-28 6.000 387,204 -1,667 0.22% 2,323,224
2017-02-27 2017-02-23 6.450 388,871 -3,333 0.22% 2,508,218
2017-02-24 2017-02-22 6.240 392,204 -8,333 0.22% 2,447,353
2017-02-23 2017-02-21 5.820 400,537 +3,333 0.23% 2,331,125
2017-02-22 2017-02-20 6.270 397,204 +3,333 0.23% 2,490,469
2017-02-21 2017-02-17 6.360 393,871 -2,333 0.23% 2,505,020
2017-02-14 2017-02-10 6.960 396,204 -1,667 0.23% 2,757,580
2017-01-25 2017-01-23 7.140 397,871 +6,667 0.23% 2,840,799
2017-01-23 2017-01-19 6.810 391,204 +7,667 0.22% 2,664,099
2017-01-20 2017-01-18 6.300 383,537 +4,666 0.22% 2,416,283
2017-01-19 2017-01-17 6.600 378,871 +6,334 0.22% 2,500,549
2017-01-18 2017-01-16 7.230 372,537 -3,334 0.21% 2,693,443
2017-01-16 2017-01-12 8.100 375,871 +16,000 0.22% 3,044,555
2017-01-12 2017-01-10 7.650 359,871 -2,666 0.21% 2,753,013
2017-01-11 2017-01-09 8.400 362,537 +1,333 0.21% 3,045,311
2017-01-09 2017-01-05 9.750 361,204 +3,333 0.21% 3,521,739
2017-01-04 2016-12-30 10.800 357,871 -200 0.21% 3,865,007
2017-01-03 2016-12-29 10.650 358,071 +3,334 0.21% 3,813,456
2016-12-23 2016-12-21 10.800 354,737 -2,667 0.24% 3,831,160
2016-12-16 2016-12-14 11.100 357,404 +6,000 0.24% 3,967,184
2016-12-15 2016-12-13 11.400 351,404 +2,000 0.24% 4,006,006
2016-12-14 2016-12-12 11.850 349,404 +6,667 0.23% 4,140,437
2016-12-13 2016-12-09 12.000 342,737 -6,667 0.23% 4,112,844
2016-12-08 2016-12-06 10.500 349,404 +11,667 0.23% 3,668,742
2016-12-02 2016-11-30 11.700 337,737 -3,334 0.23% 3,951,523
2016-11-24 2016-11-22 12.300 341,071 -666 0.23% 4,195,173
2016-11-18 2016-11-16 11.700 341,737 +1,333 0.23% 3,998,323
2016-11-17 2016-11-15 11.100 340,404 -1,333 0.23% 3,778,484
2016-11-15 2016-11-11 12.150 341,737 -8,667 0.23% 4,152,105
2016-11-14 2016-11-10 12.000 350,404 +3,333 0.23% 4,204,848
2016-11-11 2016-11-09 12.000 347,071 +3,334 0.23% 4,164,852
2016-11-10 2016-11-08 11.850 343,737 +6,666 0.23% 4,073,283
2016-11-09 2016-11-07 11.850 337,071 -3,333 0.23% 3,994,291
2016-11-08 2016-11-04 12.300 340,404 -7,667 0.23% 4,186,969
2016-11-07 2016-11-03 12.150 348,071 +4,667 0.23% 4,229,063
2016-11-04 2016-11-02 12.000 343,404 -19,333 0.23% 4,120,848
2016-11-03 2016-11-01 11.250 362,737 -60,000 0.24% 4,080,791
2016-10-31 2016-10-27 8.850 422,737 +1,666 0.28% 3,741,222
2016-10-28 2016-10-26 9.000 421,071 -13,333 0.28% 3,789,639
2016-10-27 2016-10-25 8.250 434,404 -8,333 0.29% 3,583,833
2016-10-24 2016-10-19 7.800 442,737 +1,666 0.30% 3,453,349
2016-10-20 2016-10-18 7.650 441,071 +6,667 0.30% 3,374,193
2016-10-14 2016-10-12 8.250 434,404 +3,333 0.29% 3,583,833
2016-10-12 2016-10-07 8.550 431,071 +10,000 0.29% 3,685,657
2016-10-04 2016-09-30 9.000 421,071 +10,000 0.28% 3,789,639
2016-10-03 2016-09-29 9.000 411,071 +13,334 0.28% 3,699,639
2016-09-30 2016-09-28 9.300 397,737 -6,667 0.27% 3,698,954
2016-09-29 2016-09-27 9.600 404,404 -5,000 0.27% 3,882,278
2016-09-27 2016-09-23 8.700 409,404 -51,333 0.27% 3,561,815
2016-09-26 2016-09-22 8.250 460,737 -12,000 0.31% 3,801,080
2016-09-22 2016-09-20 7.800 472,737 +1,666 0.32% 3,687,349
2016-09-20 2016-09-15 8.100 471,071 -10,000 0.32% 3,815,675
2016-09-19 2016-09-14 7.800 481,071 -10,000 0.32% 3,752,354
2016-09-15 2016-09-13 8.100 491,071 -2,000 0.33% 3,977,675
2016-09-13 2016-09-09 7.500 493,071 -6,666 0.33% 3,698,033
2016-08-03 2016-07-29 5.400 499,737 +666 0.33% 2,698,580
2016-07-21 2016-07-19 6.030 499,071 -6,666 0.33% 3,009,398
2016-07-05 2016-06-30 6.450 505,737 -400 0.34% 3,262,004
2016-06-14 2016-06-10 6.990 506,137 +6,000 0.34% 3,537,898
2016-04-13 2016-04-11 7.050 500,137 -3,334 0.33% 3,525,966
2016-04-08 2016-04-06 7.170 503,471 -666 0.34% 3,609,887
2016-03-24 2016-03-22 7.500 504,137 +1,333 0.34% 3,781,028
2016-03-17 2016-03-15 7.080 502,804 -1,000 0.34% 3,559,852
2016-03-09 2016-03-07 7.350 503,804 -4,667 0.34% 3,702,959
2016-02-29 2016-02-25 7.110 508,471 -6,666 0.34% 3,615,229
2016-02-24 2016-02-22 7.050 515,137 -3,334 0.34% 3,631,716
2016-02-18 2016-02-16 7.260 518,471 +13,667 0.35% 3,764,099
2016-02-17 2016-02-15 7.200 504,804 +12,667 0.34% 3,634,589
2016-02-04 2016-02-02 7.170 492,137 +10,000 0.33% 3,528,622
2016-02-03 2016-02-01 7.140 482,137 +8,333 0.32% 3,442,458
2016-02-01 2016-01-28 7.020 473,804 +13,333 0.32% 3,326,104
2016-01-29 2016-01-27 7.110 460,471 +63,667 0.31% 3,273,949
2016-01-20 2016-01-18 7.410 396,804 -3,333 0.27% 2,940,318
2016-01-15 2016-01-13 7.320 400,137 -334 0.27% 2,929,003
2016-01-05 2015-12-31 7.650 400,471 -6,666 0.27% 3,063,603
2016-01-04 2015-12-29 7.650 407,137 +6,666 0.27% 3,114,598
2015-12-28 2015-12-22 7.800 400,471 -1,666 0.27% 3,123,674
2015-12-23 2015-12-21 7.800 402,137 +6,666 0.27% 3,136,669
2015-12-21 2015-12-17 7.500 395,471 -2,000 0.26% 2,966,033
2015-12-07 2015-12-03 7.800 397,471 +10,000 0.27% 3,100,274
2015-11-24 2015-11-20 7.800 387,471 +1,000 0.26% 3,022,274
2015-11-20 2015-11-18 7.950 386,471 +6,334 0.26% 3,072,444
2015-11-17 2015-11-13 8.400 380,137 -3,334 0.25% 3,193,151
2015-11-06 2015-11-04 8.550 383,471 +3,334 0.26% 3,278,677
2015-10-29 2015-10-27 8.850 380,137 +3,333 0.25% 3,364,212
2015-10-28 2015-10-26 8.700 376,804 +3,333 0.25% 3,278,195
2015-10-26 2015-10-22 9.150 373,471 +3,334 0.25% 3,417,260
2015-10-20 2015-10-16 9.600 370,137 +3,333 0.25% 3,553,315
2015-10-19 2015-10-15 9.600 366,804 +13,333 0.25% 3,521,318
2015-10-16 2015-10-14 9.600 353,471 +6,667 0.24% 3,393,322
2015-10-13 2015-10-09 9.150 346,804 +3,333 0.23% 3,173,257
2015-10-05 2015-09-30 9.150 343,471 -2,666 0.23% 3,142,760
2015-09-30 2015-09-25 10.200 346,137 -4,000 0.23% 3,530,597
2015-09-22 2015-09-18 9.000 350,137 -3,000 0.23% 3,151,233
2015-09-11 2015-09-09 9.150 353,137 +7,666 0.24% 3,231,204
2015-09-07 2015-09-02 9.000 345,471 -3,333 0.23% 3,109,239
2015-09-01 2015-08-28 9.900 348,804 -4,333 0.23% 3,453,160
2015-08-27 2015-08-25 7.800 353,137 -6,667 0.24% 2,754,469
2015-08-25 2015-08-21 9.450 359,804 +6,000 0.24% 3,400,148
2015-08-24 2015-08-20 10.500 353,804 -3,333 0.24% 3,714,942
2015-08-21 2015-08-19 10.800 357,137 -50,000 0.24% 3,857,080
2015-08-17 2015-08-13 11.100 407,137 -334 0.27% 4,519,221
2015-08-14 2015-08-12 11.100 407,471 +3,334 0.27% 4,522,928
2015-08-13 2015-08-11 11.400 404,137 +666 0.27% 4,607,162
2015-08-11 2015-08-07 11.850 403,471 +1,334 0.27% 4,781,131
2015-08-10 2015-08-06 11.850 402,137 +10,000 0.27% 4,765,323
2015-08-06 2015-08-04 11.850 392,137 +6,666 0.26% 4,646,823
2015-08-05 2015-08-03 12.150 385,471 +6,667 0.26% 4,683,473
2015-08-03 2015-07-30 12.750 378,804 +8,000 0.25% 4,829,751
2015-07-31 2015-07-29 12.450 370,804 +4,000 0.25% 4,616,510
2015-07-30 2015-07-28 12.450 366,804 -5,000 0.25% 4,566,710
2015-07-29 2015-07-27 12.900 371,804 -9,333 0.25% 4,796,272
2015-07-27 2015-07-23 12.000 381,137 -2,000 0.26% 4,573,644
2015-07-23 2015-07-21 12.000 383,137 +26,000 0.26% 4,597,644
2015-07-21 2015-07-17 12.750 357,137 +2,000 0.24% 4,553,497
2015-07-20 2015-07-16 12.450 355,137 +333 0.24% 4,421,456
2015-07-17 2015-07-15 12.450 354,804 -1,333 0.24% 4,417,310
2015-07-15 2015-07-13 12.900 356,137 -1,667 0.24% 4,594,167
2015-07-14 2015-07-10 13.050 357,804 -15,000 0.24% 4,669,342
2015-07-13 2015-07-09 12.000 372,804 -4,333 0.25% 4,473,648
2015-07-09 2015-07-07 12.000 377,137 +15,666 0.25% 4,525,644
2015-07-08 2015-07-06 13.500 361,471 -29,000 0.24% 4,879,859
2015-07-07 2015-07-03 15.000 390,471 -8,333 0.26% 5,857,065
2015-07-06 2015-07-02 15.000 398,804 +53,333 0.27% 5,982,060
2015-07-03 2015-06-30 16.200 345,471 -53,000 0.23% 5,596,630
2015-07-02 2015-06-29 15.900 398,471 +48,334 0.27% 6,335,689
2015-06-30 2015-06-26 15.900 350,137 +15,666 0.23% 5,567,178
2015-06-29 2015-06-25 16.500 334,471 +30,000 0.22% 5,518,772
2015-06-26 2015-06-24 17.100 304,471 -61,333 0.20% 5,206,454
2015-06-25 2015-06-23 15.600 365,804 +47,000 0.25% 5,706,542
2015-06-24 2015-06-22 15.900 318,804 +8,667 0.21% 5,068,984
2015-06-23 2015-06-19 16.500 310,137 +17,000 0.21% 5,117,261
2015-06-22 2015-06-18 17.400 293,137 -11,000 0.20% 5,100,584
2015-06-19 2015-06-17 17.400 304,137 +3,666 0.20% 5,291,984
2015-06-18 2015-06-16 17.100 300,471 +23,334 0.20% 5,138,054
2015-06-17 2015-06-15 18.000 277,137 +7,666 0.19% 4,988,466
2015-06-16 2015-06-12 18.300 269,471 -1,000 0.18% 4,931,319
2015-06-15 2015-06-11 17.700 270,471 +3,334 0.18% 4,787,337
2015-06-12 2015-06-10 18.000 267,137 +1,333 0.18% 4,808,466
2015-06-11 2015-06-09 18.900 265,804 +38,000 0.18% 5,023,696
2015-06-10 2015-06-08 20.400 227,804 +7,333 0.15% 4,647,202
2015-06-09 2015-06-05 20.700 220,471 +2,334 0.15% 4,563,750
2015-06-08 2015-06-04 20.700 218,137 +666 0.15% 4,515,436
2015-06-05 2015-06-03 21.300 217,471 -28,666 0.15% 4,632,132
2015-06-04 2015-06-02 20.700 246,137 -6,334 0.17% 5,095,036
2015-06-03 2015-06-01 19.800 252,471 -1,000 0.17% 4,998,926
2015-06-02 2015-05-29 19.200 253,471 +38,334 0.17% 4,866,643
2015-06-01 2015-05-28 20.400 215,137 +20,666 0.15% 4,388,795
2015-05-29 2015-05-27 20.100 194,471 -10,333 0.13% 3,908,867
2015-05-28 2015-05-26 16.200 204,804 -55,333 0.17% 3,317,825
2015-05-27 2015-05-22 15.600 260,137 -6,334 0.21% 4,058,137
2015-05-26 2015-05-21 15.300 266,471 +1,000 0.22% 4,077,006
2015-05-22 2015-05-20 15.300 265,471 +18,000 0.22% 4,061,706
2015-05-21 2015-05-19 15.600 247,471 -25,333 0.20% 3,860,548
2015-05-20 2015-05-18 15.000 272,804 -333 0.22% 4,092,060
2015-05-19 2015-05-15 15.000 273,137 -11,000 0.23% 4,097,055
2015-05-18 2015-05-14 15.300 284,137 -8,667 0.23% 4,347,296
2015-05-15 2015-05-13 15.300 292,804 +1,667 0.24% 4,479,901
2015-05-14 2015-05-12 14.550 291,137 -1,000 0.24% 4,236,043
2015-05-12 2015-05-08 15.300 292,137 -3,334 0.24% 4,469,696
2015-05-11 2015-05-07 14.100 295,471 -2,666 0.24% 4,166,141
2015-05-08 2015-05-06 15.300 298,137 +6,666 0.25% 4,561,496
2015-05-07 2015-05-05 15.600 291,471 +8,334 0.24% 4,546,948
2015-05-06 2015-05-04 16.200 283,137 +5,666 0.24% 4,586,819
2015-05-05 2015-04-30 15.000 277,471 -7,000 0.23% 4,162,065
2015-05-04 2015-04-29 16.200 284,471 +22,000 0.24% 4,608,430
2015-04-30 2015-04-28 17.700 262,471 -15,000 0.22% 4,645,737
2015-04-29 2015-04-27 16.200 277,471 +27,334 0.23% 4,495,030
2015-04-28 2015-04-24 13.350 250,137 +18,000 0.21% 3,339,329
2015-04-27 2015-04-23 12.000 232,137 +1,333 0.19% 2,785,644
2015-04-24 2015-04-22 12.150 230,804 -2,667 0.19% 2,804,269
2015-04-23 2015-04-21 12.150 233,471 +7,000 0.19% 2,836,673
2015-04-22 2015-04-20 12.000 226,471 +667 0.19% 2,717,652
2015-04-21 2015-04-17 13.500 225,804 -49,667 0.19% 3,048,354
2015-04-20 2015-04-16 12.000 275,471 -7,000 0.23% 3,305,652
2015-04-17 2015-04-15 11.100 282,471 +667 0.24% 3,135,428
2015-04-16 2015-04-14 11.100 281,804 -18,000 0.24% 3,128,024
2015-04-15 2015-04-13 11.700 299,804 -6,333 0.25% 3,507,707
2015-04-14 2015-04-10 12.000 306,137 -8,667 0.26% 3,673,644
2015-04-13 2015-04-09 10.800 314,804 +1,667 0.26% 3,399,883
2015-04-10 2015-04-08 10.650 313,137 -2,667 0.26% 3,334,909
2015-04-09 2015-04-02 11.100 315,804 +10,000 0.26% 3,505,424
2015-04-08 2015-04-01 11.100 305,804 -2,333 0.26% 3,394,424
2015-03-31 2015-03-27 11.550 308,137 +5,333 0.26% 3,558,982
2015-03-30 2015-03-26 9.450 302,804 -6,667 0.25% 2,861,498
2015-03-27 2015-03-25 9.600 309,471 +6,334 0.26% 2,970,922
2015-03-26 2015-03-24 9.450 303,137 +3,333 0.25% 2,864,645
2015-03-25 2015-03-23 9.750 299,804 +6,667 0.25% 2,923,089
2015-03-24 2015-03-20 10.200 293,137 +1,000 0.24% 2,989,997
2015-03-23 2015-03-19 10.500 292,137 +666 0.24% 3,067,439
2015-03-20 2015-03-18 10.500 291,471 -6,666 0.24% 3,060,446
2015-03-19 2015-03-17 10.350 298,137 -1,667 0.25% 3,085,718
2015-03-18 2015-03-16 9.600 299,804 -13,333 0.25% 2,878,118
2015-03-17 2015-03-13 9.600 313,137 +7,333 0.26% 3,006,115
2015-03-12 2015-03-10 11.100 305,804 +3,333 0.26% 3,394,424
2015-03-10 2015-03-06 11.400 302,471 -7,666 0.25% 3,448,169
2015-03-09 2015-03-05 10.650 310,137 +10,000 0.26% 3,302,959
2015-03-06 2015-03-04 11.100 300,137 -3,334 0.25% 3,331,521
2015-03-02 2015-02-26 11.550 303,471 +6,667 0.25% 3,505,090
2015-02-26 2015-02-24 12.000 296,804 -3,333 0.25% 3,561,648
2015-02-25 2015-02-23 12.300 300,137 +3,333 0.25% 3,691,685
2015-02-24 2015-02-18 12.000 296,804 -3,333 0.25% 3,561,648
2015-02-23 2015-02-16 11.100 300,137 +9,333 0.25% 3,331,521
2015-02-12 2015-02-10 12.150 290,804 -13,333 0.24% 3,533,269
2015-02-11 2015-02-09 12.600 304,137 -3,334 0.25% 3,832,126
2015-02-10 2015-02-06 11.700 307,471 +6,667 0.26% 3,597,411
2015-02-09 2015-02-05 11.250 300,804 +1,333 0.25% 3,384,045
2015-02-04 2015-02-02 13.350 299,471 -18,333 0.25% 3,997,938
2015-02-02 2015-01-29 12.600 317,804 -67 0.27% 4,004,330
2015-01-30 2015-01-28 12.450 317,871 +6,667 0.27% 3,957,494
2015-01-29 2015-01-27 12.000 311,204 +9,333 0.26% 3,734,448
2015-01-27 2015-01-23 10.350 301,871 -46,666 0.25% 3,124,365
2015-01-26 2015-01-22 10.200 348,537 -11,667 0.29% 3,555,077
2015-01-23 2015-01-21 9.600 360,204 -6,000 0.30% 3,457,958
2015-01-20 2015-01-16 9.600 366,204 -2,387 0.31% 3,515,558
2015-01-16 2015-01-14 9.150 368,591 +3,334 0.31% 3,372,608
2015-01-14 2015-01-12 9.150 365,257 -1,667 0.30% 3,342,102
2015-01-13 2015-01-09 9.450 366,924 +4,333 0.31% 3,467,432
2015-01-08 2015-01-06 9.900 362,591 -6,666 0.30% 3,589,651
2015-01-07 2015-01-05 9.600 369,257 -6,667 0.31% 3,544,867
2015-01-06 2015-01-02 8.250 375,924 +6,667 0.31% 3,101,373
2015-01-05 2014-12-31 7.950 369,257 -14,000 0.31% 2,935,593
2014-12-30 2014-12-24 8.550 383,257 +9,000 0.32% 3,276,847
2014-12-29 2014-12-22 9.300 374,257 +25,000 0.31% 3,480,590
2014-12-23 2014-12-19 11.250 349,257 +2,000 0.29% 3,929,141
2014-12-22 2014-12-18 11.700 347,257 -1,334 0.29% 4,062,907
2014-12-19 2014-12-17 12.000 348,591 +4,667 0.29% 4,183,092
2014-12-18 2014-12-16 12.150 343,924 -333 0.29% 4,178,677
2014-12-17 2014-12-15 10.500 344,257 +333 0.29% 3,614,699
2014-12-09 2014-12-05 13.500 343,924 -19,333 0.29% 4,642,974
2014-12-08 2014-12-04 13.650 363,257 +8,333 0.30% 4,958,458
2014-12-05 2014-12-03 14.100 354,924 +49,333 0.30% 5,004,428
2014-12-04 2014-12-02 13.350 305,591 -12,666 0.26% 4,079,640
2014-12-03 2014-12-01 13.050 318,257 +10,000 0.27% 4,153,254
2014-12-02 2014-11-28 13.650 308,257 +27,333 0.26% 4,207,708
2014-12-01 2014-11-27 15.000 280,924 +21,667 0.23% 4,213,860
2014-11-28 2014-11-26 12.300 259,257 +1,666 0.22% 3,188,861
2014-11-27 2014-11-25 11.850 257,591 +334 0.21% 3,052,453
2014-11-26 2014-11-24 11.700 257,257 +1,666 0.21% 3,009,907
2014-11-25 2014-11-21 11.250 255,591 +3,334 0.21% 2,875,399
2014-11-21 2014-11-19 12.150 252,257 +8,333 0.21% 3,064,923
2014-11-20 2014-11-18 12.150 243,924 +5,000 0.20% 2,963,677
2014-11-19 2014-11-17 11.550 238,924 +16,333 0.20% 2,759,572
2014-11-18 2014-11-14 11.400 222,591 -8,333 0.19% 2,537,537
2014-11-17 2014-11-13 11.550 230,924 -1,667 0.19% 2,667,172
2014-11-11 2014-11-07 11.850 232,591 -3,666 0.19% 2,756,203
2014-11-10 2014-11-06 11.850 236,257 -4,000 0.20% 2,799,645
2014-11-07 2014-11-05 11.550 240,257 +5,000 0.20% 2,774,968
2014-11-06 2014-11-04 11.550 235,257 -6,000 0.20% 2,717,218
2014-11-05 2014-11-03 12.000 241,257 +44,000 0.20% 2,895,084
2014-11-04 2014-10-31 12.000 197,257 +1,666 0.16% 2,367,084
2014-11-03 2014-10-30 12.150 195,591 -2,333 0.16% 2,376,431
2014-10-31 2014-10-29 12.450 197,924 +2,667 0.17% 2,464,154
2014-10-30 2014-10-28 12.600 195,257 -9,667 0.16% 2,460,238
2014-10-29 2014-10-27 9.900 204,924 -2,333 0.17% 2,028,748
2014-10-28 2014-10-24 11.400 207,257 -3,334 0.17% 2,362,730
2014-10-27 2014-10-23 12.150 210,591 +5,000 0.18% 2,558,681
2014-10-24 2014-10-22 12.750 205,591 -4,666 0.17% 2,621,285
2014-10-22 2014-10-20 12.600 210,257 -2,000 0.18% 2,649,238
2014-10-21 2014-10-17 13.200 212,257 -667 0.18% 2,801,792
2014-10-20 2014-10-16 12.450 212,924 +3,333 0.18% 2,650,904
2014-10-17 2014-10-15 13.500 209,591 +10,000 0.17% 2,829,479
2014-10-16 2014-10-14 13.950 199,591 +3,334 0.17% 2,784,294
2014-10-15 2014-10-13 14.850 196,257 -7,667 0.16% 2,914,416
2014-10-14 2014-10-10 14.400 203,924 -3,000 0.17% 2,936,506
2014-10-13 2014-10-09 13.950 206,924 -22,667 0.17% 2,886,590
2014-10-10 2014-10-08 12.000 229,591 +67,667 0.19% 2,755,092
2014-09-25 2014-09-23 8.400 161,924 +3,333 0.14% 1,360,162
2014-09-24 2014-09-22 8.700 158,591 +3,334 0.13% 1,379,742
2014-09-22 2014-09-18 8.100 155,257 +4,000 0.13% 1,257,582
2014-09-15 2014-09-11 7.200 151,257 +3,666 0.13% 1,089,050
2014-09-11 2014-09-08 7.500 147,591 +3,000 0.12% 1,106,933
2014-09-08 2014-09-04 6.300 144,591 -3,333 0.12% 910,923
2014-09-05 2014-09-03 6.150 147,924 +3,333 0.12% 909,733
2014-07-18 2014-07-16 7.020 144,591 -66 0.12% 1,015,029
2014-04-23 2014-04-17 7.650 144,657 -667 0.12% 1,106,626
2014-04-15 2014-04-11 7.950 145,324 +3,333 0.12% 1,155,326
2014-04-09 2014-04-07 8.100 141,991 -3,333 0.12% 1,150,127
2014-04-01 2014-03-28 7.950 145,324 +3,333 0.12% 1,155,326
2014-03-20 2014-03-18 8.550 141,991 -3,333 0.12% 1,214,023
2014-03-18 2014-03-14 8.550 145,324 +3,333 0.12% 1,242,520
2014-03-14 2014-03-12 8.850 141,991 +1,667 0.12% 1,256,620
2014-03-10 2014-03-06 9.600 140,324 +1,667 0.12% 1,347,110
2014-02-25 2014-02-21 10.350 138,657 +3,333 0.12% 1,435,100
2014-02-17 2014-02-13 9.300 135,324 +333 0.11% 1,258,513
2014-02-14 2014-02-12 9.300 134,991 +10,000 0.11% 1,255,416
2014-02-11 2014-02-07 9.600 124,991 -3,333 0.10% 1,199,914
2014-01-28 2014-01-24 9.750 128,324 +3,333 0.11% 1,251,159
2014-01-22 2014-01-20 9.450 124,991 +5,000 0.10% 1,181,165
2014-01-17 2014-01-15 11.100 119,991 +5,667 0.10% 1,331,900
2013-12-02 2013-11-28 11.700 114,324 -2,000 0.10% 1,337,591
2013-11-21 2013-11-19 10.950 116,324 +1,000 0.10% 1,273,748
2013-07-19 2013-07-17 13.050 115,324 -333 0.10% 1,504,978
2013-06-26 2013-06-24 13.050 115,657 +7,000 0.10% 1,509,324
2013-06-25 2013-06-21 14.400 108,657 +3,333 0.09% 1,564,661
2013-06-19 2013-06-17 15.300 105,324 +333 0.09% 1,611,457
2013-06-13 2013-06-10 15.300 104,991 -1,666 0.09% 1,606,362
2013-06-04 2013-05-31 17.400 106,657 -134 0.09% 1,855,832
2013-05-31 2013-05-29 17.700 106,791 -1,333 0.09% 1,890,201
2013-05-29 2013-05-27 18.300 108,124 +1,667 0.09% 1,978,669
2013-05-28 2013-05-24 18.300 106,457 -1,000 0.09% 1,948,163
2013-05-27 2013-05-23 17.700 107,457 -2,334 0.09% 1,901,989
2013-05-24 2013-05-22 17.400 109,791 -20,000 0.09% 1,910,363
2013-05-23 2013-05-21 16.200 129,791 -6,666 0.11% 2,102,614
2013-05-22 2013-05-20 16.500 136,457 -27,667 0.11% 2,251,541
2013-05-20 2013-05-15 16.200 164,124 -20,333 0.14% 2,658,809
2013-05-16 2013-05-14 14.550 184,457 -6,667 0.15% 2,683,849
2013-05-10 2013-05-08 13.650 191,124 -1,667 0.16% 2,608,843
2013-05-06 2013-05-02 13.500 192,791 -1,000 0.16% 2,602,679
2013-05-03 2013-04-30 13.650 193,791 -200 0.16% 2,645,247
2013-03-26 2013-03-22 13.950 193,991 -11,000 0.16% 2,706,174
2013-03-18 2013-03-14 13.950 204,991 -2,333 0.17% 2,859,624
2013-03-12 2013-03-08 13.650 207,324 -1,000 0.17% 2,829,973
2013-03-06 2013-03-04 14.100 208,324 +53,000 0.17% 2,937,368
2013-03-01 2013-02-27 12.300 155,324 -5,333 0.13% 1,910,485
2013-02-15 2013-02-08 12.150 160,657 +7,000 0.13% 1,951,983
2013-02-08 2013-02-06 12.600 153,657 -667 0.13% 1,936,078
2013-02-07 2013-02-05 12.000 154,324 -3,333 0.13% 1,851,888
2013-02-06 2013-02-04 12.000 157,657 +666 0.13% 1,891,884
2013-02-05 2013-02-01 12.300 156,991 +2,667 0.13% 1,930,989
2013-02-04 2013-01-31 12.000 154,324 +2,667 0.13% 1,851,888
2013-02-01 2013-01-30 12.600 151,657 -3,334 0.13% 1,910,878
2013-01-30 2013-01-28 13.350 154,991 -8,666 0.13% 2,069,130
2013-01-28 2013-01-24 13.050 163,657 -10,000 0.14% 2,135,724
2013-01-25 2013-01-23 13.650 173,657 -3,334 0.14% 2,370,418
2013-01-24 2013-01-22 13.800 176,991 -10,000 0.15% 2,442,476
2013-01-23 2013-01-21 13.800 186,991 -9,666 0.16% 2,580,476
2013-01-22 2013-01-18 14.100 196,657 -45,667 0.16% 2,772,864
2013-01-21 2013-01-17 13.800 242,324 +11,333 0.20% 3,344,071
2013-01-18 2013-01-16 13.800 230,991 -10,000 0.19% 3,187,676
2013-01-17 2013-01-15 14.100 240,991 -8,000 0.20% 3,397,973
2013-01-16 2013-01-14 14.400 248,991 +23,334 0.21% 3,585,470
2013-01-15 2013-01-11 14.100 225,657 -28,667 0.19% 3,181,764
2013-01-14 2013-01-10 13.950 254,324 +38,000 0.21% 3,547,820
2013-01-11 2013-01-09 14.550 216,324 -36,667 0.18% 3,147,514
2013-01-10 2013-01-08 13.950 252,991 +7,334 0.21% 3,529,224
2013-01-08 2013-01-04 14.550 245,657 +21,666 0.21% 3,574,309
2013-01-07 2013-01-03 13.950 223,991 -34,666 0.19% 3,124,674
2013-01-04 2013-01-02 13.050 258,657 +1,666 0.22% 3,375,474
2013-01-03 2012-12-31 12.900 256,991 +13,000 0.21% 3,315,184
2013-01-02 2012-12-27 13.650 243,991 +16,667 0.20% 3,330,477
2012-12-28 2012-12-24 13.200 227,324 -28,667 0.19% 3,000,677
2012-12-27 2012-12-20 11.100 255,991 +26,667 0.21% 2,841,500
2012-12-20 2012-12-18 11.400 229,324 -43,000 0.19% 2,614,294
2012-12-19 2012-12-17 10.350 272,324 +3,333 0.23% 2,818,553
2012-12-17 2012-12-13 10.200 268,991 -33,000 0.22% 2,743,708
2012-12-14 2012-12-12 10.200 301,991 -333 0.25% 3,080,308
2012-12-13 2012-12-11 10.050 302,324 -29,333 0.25% 3,038,356
2012-12-12 2012-12-10 10.050 331,657 +57,000 0.28% 3,333,153
2012-12-11 2012-12-07 10.350 274,657 -38,334 0.28% 2,842,700
2012-12-10 2012-12-06 10.050 312,991 +5,000 0.31% 3,145,560
2012-12-07 2012-12-05 10.350 307,991 +16,667 0.31% 3,187,707
2012-12-06 2012-12-04 10.800 291,324 +34,667 0.29% 3,146,299
2012-12-05 2012-12-03 11.100 256,657 +3,000 0.26% 2,848,893
2012-12-04 2012-11-30 10.950 253,657 -57,334 0.25% 2,777,544
2012-12-03 2012-11-29 9.300 310,991 +4,000 0.31% 2,892,216
2012-11-30 2012-11-28 9.600 306,991 +3,000 0.31% 2,947,114
2012-11-29 2012-11-27 10.350 303,991 +18,000 0.30% 3,146,307
2012-11-28 2012-11-26 11.100 285,991 +33,667 0.29% 3,174,500
2012-11-27 2012-11-23 11.400 252,324 -4,000 0.25% 2,876,494
2012-11-26 2012-11-22 11.250 256,324 -333 0.26% 2,883,645
2012-11-23 2012-11-21 11.550 256,657 -17,334 0.26% 2,964,388
2012-11-22 2012-11-20 11.100 273,991 -8,333 0.27% 3,041,300
2012-11-20 2012-11-16 10.950 282,324 +3,333 0.28% 3,091,448
2012-11-19 2012-11-15 11.100 278,991 -20,333 0.28% 3,096,800
2012-11-16 2012-11-14 11.100 299,324 +11,667 0.30% 3,322,496
2012-11-15 2012-11-13 11.100 287,657 -1,000 0.29% 3,192,993
2012-11-14 2012-11-12 11.250 288,657 -9,667 0.29% 3,247,391
2012-11-13 2012-11-09 10.950 298,324 +21,333 0.30% 3,266,648
2012-11-12 2012-11-08 10.350 276,991 -11,333 0.28% 2,866,857
2012-11-08 2012-11-06 10.350 288,324 +18,667 0.29% 2,984,153
2012-11-07 2012-11-05 11.250 269,657 -2,000 0.27% 3,033,641
2012-11-05 2012-11-01 11.700 271,657 +24,666 0.27% 3,178,387
2012-11-02 2012-10-31 10.650 246,991 +24,334 0.25% 2,630,454
2012-11-01 2012-10-30 9.450 222,657 +3,666 0.22% 2,104,109
2012-10-31 2012-10-29 9.450 218,991 -6,666 0.22% 2,069,465
2012-10-30 2012-10-26 8.550 225,657 -14,334 0.23% 1,929,367
2012-10-29 2012-10-25 8.100 239,991 -1,666 0.24% 1,943,927
2012-10-25 2012-10-22 7.350 241,657 -28,000 0.24% 1,776,179
2012-10-24 2012-10-19 7.200 269,657 +1,333 0.27% 1,941,530
2012-10-22 2012-10-18 7.260 268,324 +5,333 0.27% 1,948,032
2012-10-19 2012-10-17 7.410 262,991 +7,334 0.26% 1,948,763
2012-10-18 2012-10-16 7.410 255,657 -3,334 0.26% 1,894,418
2012-10-17 2012-10-15 7.470 258,991 -933 0.26% 1,934,663
2012-10-16 2012-10-12 7.500 259,924 +28,667 0.26% 1,949,430
2012-10-15 2012-10-11 7.650 231,257 -13,667 0.23% 1,769,116
2012-10-12 2012-10-10 7.410 244,924 +24,667 0.25% 1,814,887
2012-10-11 2012-10-09 7.800 220,257 -29,334 0.22% 1,718,005
2012-10-10 2012-10-08 6.180 249,591 +9,667 0.25% 1,542,472
2012-10-09 2012-10-05 6.360 239,924 -19,667 0.24% 1,525,917
2012-10-08 2012-10-04 5.850 259,591 +9,334 0.26% 1,518,607
2012-10-05 2012-10-03 5.730 250,257 -9,667 0.25% 1,433,973
2012-10-04 2012-09-28 4.530 259,924 -2,667 0.26% 1,177,456
2012-10-03 2012-09-27 4.650 262,591 -10,066 0.26% 1,221,048
2012-08-15 2012-08-13 2.550 272,657 -667 0.27% 695,275
2012-06-22 2012-06-20 3.210 273,324 -1,667 0.27% 877,370
2012-04-10 2012-04-03 3.030 274,991 -6,666 0.28% 833,223
2012-03-19 2012-03-15 3.840 281,657 -40 0.28% 1,081,563
2012-03-05 2012-03-01 4.050 281,697 -1,000 0.28% 1,140,873
2012-02-22 2012-02-20 4.170 282,697 -8,000 0.28% 1,178,846
2012-02-21 2012-02-17 3.900 290,697 +666 0.29% 1,133,718
2012-02-20 2012-02-16 4.350 290,031 -2,000 0.29% 1,261,635
2012-01-17 2012-01-13 3.600 292,031 -333 0.29% 1,051,312
2012-01-11 2012-01-09 3.600 292,364 -1,333 0.29% 1,052,510
2011-11-29 2011-11-25 3.720 293,697 -3,000 0.29% 1,092,553
2011-11-25 2011-11-23 3.750 296,697 +3,000 0.30% 1,112,614
2011-11-22 2011-11-18 2.940 293,697 -6,667 0.29% 863,469
2011-11-21 2011-11-17 3.000 300,364 -5,000 0.30% 901,092
2011-11-16 2011-11-14 3.150 305,364 +2,667 0.31% 961,897
2011-11-15 2011-11-11 3.330 302,697 +5,000 0.30% 1,007,981
2011-11-14 2011-11-10 3.390 297,697 +5,333 0.30% 1,009,193
2011-11-11 2011-11-09 3.480 292,364 +1,667 0.29% 1,017,427
2011-11-04 2011-11-02 3.450 290,697 +1,333 0.29% 1,002,905
2011-11-01 2011-10-28 3.510 289,364 -4,667 0.29% 1,015,668
2011-09-20 2011-09-16 3.690 294,031 +3,334 0.29% 1,084,974
2011-08-19 2011-08-17 4.140 290,697 -3,334 0.29% 1,203,486
2011-08-01 2011-07-28 4.890 294,031 -3,333 0.29% 1,437,812
2011-07-21 2011-07-19 4.800 297,364 -1,667 0.30% 1,427,347
2011-05-20 2011-05-18 5.700 299,031 +1,667 0.30% 1,704,477
2011-05-13 2011-05-11 6.000 297,364 +1,667 0.30% 1,784,184
2011-04-27 2011-04-21 6.060 295,697 +10,000 0.30% 1,791,924
2011-04-20 2011-04-18 6.540 285,697 +9,333 0.29% 1,868,458
2011-04-11 2011-04-07 6.900 276,364 +667 0.28% 1,906,912
2011-04-08 2011-04-06 6.900 275,697 -2,334 0.28% 1,902,309
2011-04-01 2011-03-30 7.200 278,031 -1,666 0.28% 2,001,823
2011-03-30 2011-03-28 6.990 279,697 -3,334 0.28% 1,955,082
2011-03-25 2011-03-23 6.660 283,031 -2,666 0.28% 1,884,986
2011-03-24 2011-03-22 6.780 285,697 +3,666 0.29% 1,937,026
2011-03-22 2011-03-18 6.660 282,031 -1,666 0.28% 1,878,326
2011-03-21 2011-03-17 6.780 283,697 +5,666 0.28% 1,923,466
2011-03-18 2011-03-16 6.930 278,031 +2,000 0.28% 1,926,755
2011-03-17 2011-03-15 6.660 276,031 -8,666 0.28% 1,838,366
2011-03-15 2011-03-11 7.080 284,697 +1,666 0.29% 2,015,655
2011-03-14 2011-03-10 7.500 283,031 +3,334 0.28% 2,122,733
2011-03-11 2011-03-09 7.410 279,697 +333 0.28% 2,072,555
2011-03-10 2011-03-08 6.300 279,364 +3,000 0.28% 1,759,993
2011-03-09 2011-03-07 6.540 276,364 -9,000 0.28% 1,807,421
2011-03-08 2011-03-04 6.840 285,364 -2,667 0.29% 1,951,890
2011-03-07 2011-03-03 6.900 288,031 +5,000 0.29% 1,987,414
2011-03-03 2011-03-01 6.720 283,031 -5,333 0.28% 1,901,968
2011-03-02 2011-02-28 7.050 288,364 -6,000 0.29% 2,032,966
2011-03-01 2011-02-25 7.440 294,364 -3,333 0.29% 2,190,068
2011-02-25 2011-02-23 7.800 297,697 +10,000 0.30% 2,322,037
2011-02-24 2011-02-22 8.100 287,697 +4,333 0.29% 2,330,346
2011-02-22 2011-02-18 8.400 283,364 -1,667 0.28% 2,380,258
2011-02-21 2011-02-17 8.250 285,031 -5,666 0.29% 2,351,506
2011-02-18 2011-02-16 8.250 290,697 -6,000 0.29% 2,398,250
2011-02-17 2011-02-15 8.400 296,697 -3,000 0.30% 2,492,255
2011-02-15 2011-02-11 8.250 299,697 -1,667 0.30% 2,472,500
2011-02-14 2011-02-10 7.950 301,364 +1,667 0.30% 2,395,844
2011-02-10 2011-02-08 8.400 299,697 +7,333 0.30% 2,517,455
2011-02-09 2011-02-07 8.550 292,364 +1,667 0.29% 2,499,712
2011-02-08 2011-02-02 7.650 290,697 +3,333 0.29% 2,223,832
2011-02-01 2011-01-28 8.700 287,364 -10,000 0.29% 2,500,067
2011-01-31 2011-01-27 8.700 297,364 -26,667 0.30% 2,587,067
2011-01-20 2011-01-18 8.550 324,031 +3,334 0.32% 2,770,465
2011-01-19 2011-01-17 9.150 320,697 +43,333 0.32% 2,934,378
2011-01-18 2011-01-14 9.150 277,364 -9,333 0.28% 2,537,881
2011-01-17 2011-01-13 8.250 286,697 -21,334 0.29% 2,365,250
2011-01-14 2011-01-12 9.000 308,031 +16,000 0.31% 2,772,279
2011-01-13 2011-01-11 9.750 292,031 +3,334 0.29% 2,847,302
2011-01-11 2011-01-07 9.900 288,697 -4,667 0.29% 2,858,100
2011-01-10 2011-01-06 9.300 293,364 +25,000 0.29% 2,728,285
2011-01-07 2011-01-05 10.500 268,364 -4,000 0.27% 2,817,822
2011-01-06 2011-01-04 11.700 272,364 +2,000 0.27% 3,186,659
2011-01-05 2011-01-03 11.700 270,364 +2,333 0.27% 3,163,259
2011-01-04 2010-12-31 11.550 268,031 -1,666 0.27% 3,095,758
2010-12-30 2010-12-28 11.850 269,697 -8,000 0.27% 3,195,909
2010-12-29 2010-12-24 10.800 277,697 -12,334 0.28% 2,999,128
2010-12-28 2010-12-22 8.550 290,031 +667 0.29% 2,479,765
2010-12-23 2010-12-21 8.700 289,364 +3,333 0.29% 2,517,467
2010-12-22 2010-12-20 8.700 286,031 -8,333 0.29% 2,488,470
2010-12-21 2010-12-17 9.450 294,364 +5,000 0.29% 2,781,740
2010-12-20 2010-12-16 9.300 289,364 -3,000 0.29% 2,691,085
2010-12-17 2010-12-15 8.850 292,364 -16,667 0.29% 2,587,421
2010-12-16 2010-12-14 8.100 309,031 -17,666 0.31% 2,503,151
2010-12-15 2010-12-13 7.230 326,697 -25,667 0.33% 2,362,019
2010-12-14 2010-12-10 6.060 352,364 -1,333 0.35% 2,135,326
2010-12-08 2010-12-06 5.700 353,697 +5,000 0.35% 2,016,073
2010-12-06 2010-12-02 6.030 348,697 -1,334 0.35% 2,102,643
2010-12-03 2010-12-01 6.000 350,031 -1,333 0.35% 2,100,186
2010-12-01 2010-11-29 5.850 351,364 -23,000 0.35% 2,055,479
2010-11-30 2010-11-26 5.730 374,364 -4,000 0.37% 2,145,106
2010-11-29 2010-11-25 5.550 378,364 -333 0.38% 2,099,920
2010-11-26 2010-11-24 5.070 378,697 +3,333 0.38% 1,919,994
2010-11-24 2010-11-22 5.130 375,364 +1,667 0.38% 1,925,617
2010-11-12 2010-11-10 5.370 373,697 -6,667 0.40% 2,006,753
2010-11-11 2010-11-09 5.490 380,364 +16,667 0.41% 2,088,198
2010-11-08 2010-11-04 6.000 363,697 -4,334 0.39% 2,182,182
2010-11-05 2010-11-03 5.760 368,031 -2,333 0.39% 2,119,859
2010-11-04 2010-11-02 5.910 370,364 -45,000 0.40% 2,188,851
2010-11-03 2010-11-01 4.920 415,364 -3,333 0.44% 2,043,591
2010-11-02 2010-10-29 4.950 418,697 -3,334 0.45% 2,072,550
2010-10-27 2010-10-25 5.280 422,031 -3,333 0.45% 2,228,324
2010-10-26 2010-10-22 5.040 425,364 -3,333 0.45% 2,143,835
2010-10-25 2010-10-21 5.010 428,697 -3,334 0.46% 2,147,772
2010-10-21 2010-10-19 4.890 432,031 +6,667 0.46% 2,112,632
2010-10-20 2010-10-18 4.770 425,364 +10,000 0.45% 2,028,986
2010-10-19 2010-10-15 5.100 415,364 -3,000 0.44% 2,118,356
2010-10-18 2010-10-14 5.310 418,364 -333 0.45% 2,221,513
2010-10-13 2010-10-11 4.560 418,697 -1,000 0.45% 1,909,258
2010-10-12 2010-10-08 4.710 419,697 -12,667 0.45% 1,976,773
2010-10-08 2010-10-06 4.320 432,364 +6,667 0.46% 1,867,812
2010-10-07 2010-10-05 4.320 425,697 -16,667 0.45% 1,839,011
2010-09-30 2010-09-28 4.470 442,364 +3,333 0.47% 1,977,367
2010-09-27 2010-09-22 4.500 439,031 -1,333 0.47% 1,975,640
2010-09-24 2010-09-21 4.620 440,364 +5,667 0.47% 2,034,482
2010-09-22 2010-09-20 4.110 434,697 +2,333 0.46% 1,786,605
2010-09-21 2010-09-17 4.140 432,364 -4,667 0.46% 1,789,987
2010-09-20 2010-09-16 4.560 437,031 +11,334 0.47% 1,992,861
2010-09-17 2010-09-15 5.070 425,697 +31,333 0.45% 2,158,284
2010-09-16 2010-09-14 3.660 394,364 -6,667 0.42% 1,443,372
2010-08-13 2010-08-11 3.660 401,031 -1,666 0.43% 1,467,773
2010-07-26 2010-07-22 3.480 402,697 -2,667 0.43% 1,401,386
2010-07-23 2010-07-21 3.390 405,364 -2,667 0.43% 1,374,184
2010-07-22 2010-07-20 3.210 408,031 +2,334 0.44% 1,309,780
2010-07-15 2010-07-13 3.450 405,697 -2,000 0.43% 1,399,655
2010-07-13 2010-07-09 3.300 407,697 +2,333 0.44% 1,345,400
2010-07-09 2010-07-07 3.330 405,364 +2,667 0.43% 1,349,862
2010-07-07 2010-07-05 3.600 402,697 +4,000 0.43% 1,449,709
2010-06-22 2010-06-18 3.990 398,697 +2,000 0.43% 1,590,801
2010-06-03 2010-06-01 4.470 396,697 +6,333 0.42% 1,773,236
2010-06-01 2010-05-28 4.440 390,364 -6,667 0.42% 1,733,216
2010-05-17 2010-05-13 4.740 397,031 -3,333 0.42% 1,881,927
2010-05-11 2010-05-07 4.680 400,364 +5,333 0.43% 1,873,704
2010-05-07 2010-05-05 5.190 395,031 +21,667 0.42% 2,050,211
2010-05-06 2010-05-04 5.250 373,364 +3,333 0.40% 1,960,161
2010-04-30 2010-04-28 5.100 370,031 +3,334 0.47% 1,887,158
2010-04-29 2010-04-27 5.130 366,697 -3,334 0.47% 1,881,156
2010-04-28 2010-04-26 5.310 370,031 +1,334 0.47% 1,964,865
2010-04-27 2010-04-23 5.250 368,697 -29,000 0.47% 1,935,659
2010-04-26 2010-04-22 4.950 397,697 +3,333 0.51% 1,968,600
2010-04-23 2010-04-21 5.220 394,364 -2,333 0.51% 2,058,580
2010-04-21 2010-04-19 5.280 396,697 +6,333 0.51% 2,094,560
2010-04-20 2010-04-16 5.580 390,364 -5,000 0.50% 2,178,231
2010-04-19 2010-04-15 5.640 395,364 -8,667 0.51% 2,229,853
2010-04-16 2010-04-14 5.580 404,031 +17,000 0.52% 2,254,493
2010-04-14 2010-04-12 5.700 387,031 -9,000 0.50% 2,206,077
2010-03-30 2010-03-26 5.880 396,031 +1,334 0.51% 2,328,662
2010-03-26 2010-03-24 5.880 394,697 -4,334 0.51% 2,320,818
2010-03-24 2010-03-22 5.760 399,031 -5,333 0.51% 2,298,419
2010-03-17 2010-03-15 5.880 404,364 -3,333 0.52% 2,377,660
2010-03-16 2010-03-12 6.000 407,697 +6,666 0.52% 2,446,182
2010-03-15 2010-03-11 5.970 401,031 -5,000 0.51% 2,394,155
2010-03-12 2010-03-10 6.090 406,031 +2,667 0.52% 2,472,729
2010-03-10 2010-03-08 5.850 403,364 +3,000 0.52% 2,359,679
2010-03-08 2010-03-04 5.970 400,364 +2,000 0.51% 2,390,173
2010-03-05 2010-03-03 5.940 398,364 -6,000 0.51% 2,366,282
2010-03-04 2010-03-02 6.180 404,364 -13,000 0.52% 2,498,970
2010-03-03 2010-03-01 5.850 417,364 -13,333 0.53% 2,441,579
2010-03-01 2010-02-25 5.100 430,697 -6,667 0.55% 2,196,555
2010-02-26 2010-02-24 5.220 437,364 -36,000 0.56% 2,283,040
2010-02-18 2010-02-12 4.710 473,364 -4,333 0.61% 2,229,544
2010-02-17 2010-02-11 4.710 477,697 +1,666 0.61% 2,249,953
2010-02-11 2010-02-09 4.590 476,031 +334 0.61% 2,184,982
2010-02-10 2010-02-08 4.620 475,697 +2,000 0.61% 2,197,720
2010-02-05 2010-02-03 4.890 473,697 +5,000 0.61% 2,316,378
2010-02-02 2010-01-29 4.800 468,697 -16,667 0.60% 2,249,746
2010-02-01 2010-01-28 5.010 485,364 -1,667 0.62% 2,431,674
2010-01-29 2010-01-27 4.950 487,031 -10,000 0.62% 2,410,803
2010-01-28 2010-01-26 5.010 497,031 -4,000 0.64% 2,490,125
2010-01-27 2010-01-25 5.250 501,031 -333 0.64% 2,630,413
2010-01-26 2010-01-22 5.250 501,364 -7,333 0.64% 2,632,161
2010-01-25 2010-01-21 5.400 508,697 +2,000 0.65% 2,746,964
2010-01-22 2010-01-20 5.580 506,697 -9,334 0.65% 2,827,369
2010-01-21 2010-01-19 5.670 516,031 -10,333 0.66% 2,925,896
2010-01-20 2010-01-18 5.520 526,364 -27,667 0.81% 2,905,529
2010-01-19 2010-01-15 5.070 554,031 +13,334 0.85% 2,808,937
2010-01-15 2010-01-13 4.950 540,697 +29,000 0.83% 2,676,450
2010-01-14 2010-01-12 4.980 511,697 -1,000 0.79% 2,548,251
2010-01-13 2010-01-11 5.040 512,697 +3,333 0.79% 2,583,993
2010-01-12 2010-01-08 4.740 509,364 +10,667 0.78% 2,414,385
2010-01-11 2010-01-07 4.800 498,697 +15,000 0.77% 2,393,746
2010-01-07 2010-01-05 5.250 483,697 -4,000 0.74% 2,539,409
2010-01-05 2009-12-31 5.190 487,697 +1,000 0.75% 2,531,147
2010-01-04 2009-12-29 5.190 486,697 +9,000 0.75% 2,525,957
2009-12-30 2009-12-28 5.490 477,697 -14,667 0.73% 2,622,557
2009-12-29 2009-12-24 4.770 492,364 -1,000 0.76% 2,348,576
2009-12-28 2009-12-22 4.770 493,364 +6,667 0.76% 2,353,346
2009-12-23 2009-12-21 4.770 486,697 +3,333 0.75% 2,321,545
2009-12-22 2009-12-18 4.800 483,364 -1,667 0.74% 2,320,147
2009-12-21 2009-12-17 5.220 485,031 +8,334 0.75% 2,531,862
2009-12-17 2009-12-15 5.670 476,697 +297,440 0.73% 2,702,872
2009-12-15 2009-12-11 5.640 179,257 +4,000 0.83% 1,011,009
2009-12-14 2009-12-10 5.790 175,257 +10,000 0.81% 1,014,738
2009-12-11 2009-12-09 5.970 165,257 +2,333 0.76% 986,584
2009-12-09 2009-12-07 5.550 162,924 +3,333 0.75% 904,228
2009-12-08 2009-12-04 5.670 159,591 -4,000 0.74% 904,881
2009-12-04 2009-12-02 5.970 163,591 +667 0.75% 976,638
2009-12-03 2009-12-01 6.120 162,924 +3,333 0.75% 997,095
2009-12-02 2009-11-30 5.970 159,591 -3,333 0.74% 952,758
2009-11-30 2009-11-26 6.630 162,924 -3,333 0.75% 1,080,186
2009-11-27 2009-11-25 6.660 166,257 -6,000 0.77% 1,107,272
2009-11-26 2009-11-24 6.660 172,257 -7,000 0.79% 1,147,232
2009-11-25 2009-11-23 6.450 179,257 -334 0.83% 1,156,208
2009-11-24 2009-11-20 6.600 179,591 -2,000 0.83% 1,185,301
2009-11-23 2009-11-19 6.540 181,591 -2,666 0.84% 1,187,605
2009-11-20 2009-11-18 6.780 184,257 +1,333 0.85% 1,249,262
2009-11-19 2009-11-17 6.000 182,924 +6,333 0.84% 1,097,544
2009-11-18 2009-11-16 6.200 176,591 -104,195 0.81% 1,094,864
2009-11-17 2009-11-13 6.100 280,786 -6,000 0.86% 1,712,795
2009-11-13 2009-11-11 5.400 286,786 +1,500 0.88% 1,548,644
2009-11-12 2009-11-10 5.400 285,286 -5,000 0.88% 1,540,544
2009-11-11 2009-11-09 5.500 290,286 -6,000 0.89% 1,596,573
2009-11-10 2009-11-06 5.200 296,286 +4,500 0.91% 1,540,687
2009-11-05 2009-11-03 5.200 291,786 +1,500 0.90% 1,517,287
2009-11-04 2009-11-02 5.300 290,286 -5,000 0.89% 1,538,516
2009-11-03 2009-10-30 5.100 295,286 +9,500 0.91% 1,505,959
2009-11-02 2009-10-29 5.200 285,786 -1,000 0.88% 1,486,087
2009-10-30 2009-10-28 5.400 286,786 -2,500 0.88% 1,548,644
2009-10-28 2009-10-23 5.900 289,286 +1,500 0.89% 1,706,787
2009-10-27 2009-10-22 6.100 287,786 +1,000 0.88% 1,755,495
2009-10-23 2009-10-21 6.100 286,786 +5,000 0.88% 1,749,395
2009-10-22 2009-10-20 6.100 281,786 +14,500 0.87% 1,718,895
2009-10-20 2009-10-16 7.000 267,286 +2,000 0.82% 1,871,002
2009-10-19 2009-10-15 6.700 265,286 +2,000 0.82% 1,777,416
2009-10-14 2009-10-12 6.600 263,286 -1,500 0.81% 1,737,688
2009-10-07 2009-10-05 6.200 264,786 -1,000 0.81% 1,641,673
2009-10-05 2009-09-30 6.200 265,786 -1,000 0.82% 1,647,873
2009-10-02 2009-09-29 6.400 266,786 -4,000 0.82% 1,707,430
2009-09-30 2009-09-28 7.300 270,786 +1,500 0.83% 1,976,738
2009-09-25 2009-09-23 8.200 269,286 -10,000 0.83% 2,208,145
2009-09-23 2009-09-21 8.300 279,286 +4,000 0.86% 2,318,074
2009-09-21 2009-09-17 8.400 275,286 -3,000 0.85% 2,312,402
2009-09-16 2009-09-14 8.600 278,286 -1,000 0.86% 2,393,260
2009-09-14 2009-09-10 8.600 279,286 -5,000 0.86% 2,401,860
2009-09-11 2009-09-09 8.600 284,286 -1,000 0.87% 2,444,860
2009-09-10 2009-09-08 8.800 285,286 +7,000 0.88% 2,510,517
2009-09-08 2009-09-04 8.600 278,286 -500 0.86% 2,393,260
2009-09-07 2009-09-03 8.800 278,786 +2,500 0.86% 2,453,317
2009-09-03 2009-09-01 8.300 276,286 +1,000 0.85% 2,293,174
2009-09-02 2009-08-31 8.200 275,286 -500 0.85% 2,257,345
2009-09-01 2009-08-28 8.500 275,786 -2,500 0.85% 2,344,181
2009-08-31 2009-08-27 9.000 278,286 +3,000 0.86% 2,504,574
2009-08-28 2009-08-26 9.400 275,286 -5,000 0.85% 2,587,688
2009-08-25 2009-08-21 8.200 280,286 -2,000 0.86% 2,298,345
2009-08-20 2009-08-18 8.400 282,286 -3,000 0.87% 2,371,202
2009-08-17 2009-08-13 9.200 285,286 +1,500 0.88% 2,624,631
2009-08-14 2009-08-12 8.800 283,786 +1,500 0.87% 2,497,317
2009-08-13 2009-08-11 9.200 282,286 +1,500 0.87% 2,597,031
2009-08-11 2009-08-07 9.200 280,786 +5,000 0.86% 2,583,231
2009-08-10 2009-08-06 9.800 275,786 -1,000 0.85% 2,702,703
2009-08-07 2009-08-05 9.800 276,786 -2,000 0.85% 2,712,503
2009-08-05 2009-08-03 10.200 278,786 +1,500 0.86% 2,843,617
2009-08-03 2009-07-30 9.900 277,286 +5,500 0.85% 2,745,131
2009-07-31 2009-07-29 10.200 271,786 -1,000 0.84% 2,772,217
2009-07-30 2009-07-28 10.800 272,786 -20,000 0.84% 2,946,089
2009-07-29 2009-07-27 10.200 292,786 +8,500 0.90% 2,986,417
2009-07-28 2009-07-24 10.200 284,286 -1,000 0.87% 2,899,717
2009-07-27 2009-07-23 10.200 285,286 -3,500 0.88% 2,909,917
2009-07-24 2009-07-22 9.800 288,786 -3,500 0.89% 2,830,103
2009-07-23 2009-07-21 9.900 292,286 +1,500 0.90% 2,893,631
2009-07-22 2009-07-20 9.800 290,786 +53,000 0.89% 2,849,703
2009-07-21 2009-07-17 10.200 237,786 +13,500 0.73% 2,425,417
2009-07-20 2009-07-16 10.600 224,286 +14,000 0.69% 2,377,432
2009-07-17 2009-07-15 9.400 210,286 -9,000 0.65% 1,976,688
2009-07-15 2009-07-13 9.400 219,286 +500 1.31% 2,061,288
2009-07-14 2009-07-10 9.700 218,786 +900 1.31% 2,122,224
2009-07-13 2009-07-09 9.200 217,886 -5,000 1.30% 2,004,551
2009-07-10 2009-07-08 9.000 222,886 -7,000 1.33% 2,005,974
2009-07-09 2009-07-07 9.300 229,886 -7,500 1.38% 2,137,940
2009-07-08 2009-07-06 9.300 237,386 -2,500 1.42% 2,207,690
2009-07-07 2009-07-03 9.300 239,886 -13,000 1.44% 2,230,940
2009-07-06 2009-07-02 8.800 252,886 +8,500 1.51% 2,225,397
2009-07-03 2009-06-30 9.400 244,386 -4,000 1.46% 2,297,228
2009-06-30 2009-06-26 10.400 248,386 +5,500 1.49% 2,583,214
2009-06-24 2009-06-22 10.400 242,886 +20,500 1.45% 2,526,014
2009-06-23 2009-06-19 11.000 222,386 +2,000 1.33% 2,446,246
2009-06-22 2009-06-18 11.200 220,386 +2,500 1.32% 2,468,323
2009-06-19 2009-06-17 11.600 217,886 -5,500 1.30% 2,527,478
2009-06-18 2009-06-16 11.200 223,386 +23,500 1.34% 2,501,923
2009-06-17 2009-06-15 11.600 199,886 -4,500 1.20% 2,318,678
2009-06-16 2009-06-12 12.200 204,386 +21,000 1.22% 2,493,509
2009-06-15 2009-06-11 12.800 183,386 -7,500 1.10% 2,347,341
2009-06-12 2009-06-10 13.200 190,886 +32,500 1.14% 2,519,695
2009-06-11 2009-06-09 13.400 158,386 +26,500 0.95% 2,122,372
2009-06-10 2009-06-08 15.200 131,886 -43,000 0.79% 2,004,667
2009-06-09 2009-06-05 12.800 174,886 +63,500 1.05% 2,238,541
2009-06-08 2009-06-04 13.000 111,386 +11,000 0.67% 1,448,018
2009-06-05 2009-06-03 11.800 100,386 -18,500 0.60% 1,184,555
2009-06-04 2009-06-02 11.200 118,886 -39,000 0.75% 1,331,523
2009-06-03 2009-06-01 10.600 157,886 +41,000 1.00% 1,673,592
2009-06-02 2009-05-29 10.000 116,886 -33,500 0.74% 1,168,860
2009-06-01 2009-05-27 10.200 150,386 +46,500 0.95% 1,533,937
2009-05-29 2009-05-26 12.600 103,886 -25,000 0.66% 1,308,964
2009-05-27 2009-05-25 8.900 128,886 +12,500 0.81% 1,147,085
2009-05-26 2009-05-22 9.500 116,386 +29,500 0.74% 1,105,667
2009-05-25 2009-05-21 9.700 86,886 +37,000 0.55% 842,794
2009-05-21 2009-05-19 8.000 49,886 +15,500 0.35% 399,088
2009-05-20 2009-05-18 8.000 34,386 -1,000 0.24% 275,088
2009-05-19 2009-05-15 7.600 35,386 +8,500 0.25% 268,934
2009-05-15 2009-05-13 8.600 26,886 +2,500 0.19% 231,220
2009-05-14 2009-05-12 9.400 24,386 +1,500 0.17% 229,228
2009-04-29 2009-04-27 9.400 22,886 -4,460 0.16% 215,128
2009-04-28 2009-04-24 10.200 27,346 +3,000 0.19% 278,929
2009-04-24 2009-04-22 9.800 24,346 +9,500 0.17% 238,591
2009-04-14 2009-04-08 14.800 14,846 -160 0.11% 219,721
2009-01-21 2009-01-19 7.000 15,006 -100 0.17% 105,042
2009-01-19 2009-01-15 6.000 15,106 -200 0.17% 90,636
2009-01-05 2008-12-31 7.300 15,306 +15,306 0.17% 111,734
2008-12-15 2008-12-11 10.100 0 -15,306
2008-10-14 2008-10-10 13.300 15,306 -1,000 0.17% 203,570
2008-08-08 2008-08-05 34.500 16,306 -200 0.18% 562,557
2008-08-07 2008-08-04 35.000 16,506 -200 0.19% 577,710
2008-08-04 2008-07-31 36.500 16,706 -1,200 0.19% 609,769
2008-07-31 2008-07-29 41.000 17,906 -40 0.20% 734,146
2008-07-15 2008-07-11 47.500 17,946 +200 0.20% 852,435
2008-06-24 2008-06-20 55.000 17,746 +500 0.20% 976,030
2008-05-22 2008-05-20 62.000 17,246 -100 0.19% 1,069,252
2008-05-19 2008-05-15 61.000 17,346 -40 0.20% 1,058,106
2008-04-28 2008-04-24 60.000 17,386 -100 0.20% 1,043,160
2008-03-18 2008-03-14 68.000 17,486 +1,000 0.22% 1,189,048
2008-03-14 2008-03-12 67.000 16,486 -200 0.21% 1,104,562
2008-03-13 2008-03-11 67.000 16,686 +100 0.21% 1,117,962
2008-03-05 2008-03-03 74.000 16,586 -140 0.21% 1,227,364
2008-03-04 2008-02-29 76.000 16,726 -100 0.21% 1,271,176
2008-03-03 2008-02-28 74.000 16,826 -1,480 0.21% 1,245,124
2008-02-29 2008-02-27 80.000 18,306 -1,820 0.23% 1,464,480
2008-02-22 2008-02-20 66.000 20,126 +460 0.26% 1,328,316
2008-02-21 2008-02-19 70.000 19,666 -200 0.25% 1,376,620
2008-01-25 2008-01-23 58.000 19,866 +680 0.25% 1,152,228
2008-01-24 2008-01-22 56.000 19,186 +600 0.24% 1,074,416
2008-01-21 2008-01-17 75.000 18,586 +120 0.24% 1,393,950
2008-01-16 2008-01-14 85.000 18,466 -140 0.24% 1,569,610
2008-01-14 2008-01-10 80.000 18,606 +140 0.24% 1,488,480
2008-01-11 2008-01-09 86.000 18,466 +320 0.24% 1,588,076
2008-01-08 2008-01-04 88.000 18,146 -80 0.23% 1,596,848
2008-01-03 2007-12-31 95.000 18,226 +400 0.23% 1,731,470
2008-01-02 2007-12-27 104.000 17,826 -600 0.23% 1,853,904
2007-12-28 2007-12-24 101.000 18,426 -960 0.24% 1,861,026
2007-12-05 2007-12-03 84.000 19,386 +100 0.25% 1,628,424
2007-11-23 2007-11-21 76.000 19,286 -1,520 0.25% 1,465,736
2007-11-21 2007-11-19 80.000 20,806 +1,000 0.27% 1,664,480
2007-11-20 2007-11-16 82.000 19,806 +1,100 0.25% 1,624,092
2007-11-16 2007-11-14 79.000 18,706 -100 0.24% 1,477,774
2007-11-15 2007-11-13 79.000 18,806 +200 0.24% 1,485,674
2007-11-09 2007-11-07 86.000 18,606 -160 0.24% 1,600,116
2007-11-07 2007-11-05 86.000 18,766 +300 0.24% 1,613,876
2007-11-06 2007-11-02 89.000 18,466 -100 0.24% 1,643,474
2007-11-05 2007-11-01 87.000 18,566 +1,000 0.24% 1,615,242
2007-11-02 2007-10-31 87.000 17,566 +360 0.22% 1,528,242
2007-11-01 2007-10-30 94.000 17,206 -440 0.22% 1,617,364
2007-10-31 2007-10-29 94.000 17,646 +500 0.23% 1,658,724
2007-10-29 2007-10-25 104.000 17,146 -1,000 0.22% 1,783,184
2007-10-26 2007-10-24 99.000 18,146 +440 0.23% 1,796,454
2007-10-24 2007-10-22 101.000 17,706 -300 0.23% 1,788,306
2007-10-23 2007-10-18 95.000 18,006 -100 0.23% 1,710,570
2007-10-22 2007-10-17 101.000 18,106 +200 0.23% 1,828,706
2007-10-18 2007-10-16 105.000 17,906 -300 0.23% 1,880,130
2007-10-09 2007-10-05 117.000 18,206 -820 0.23% 2,130,102
2007-10-08 2007-10-04 105.000 19,026 +160 0.24% 1,997,730
2007-10-05 2007-10-03 107.000 18,866 +1,300 0.24% 2,018,662
2007-10-04 2007-10-02 118.000 17,566 -780 0.22% 2,072,788
2007-10-03 2007-09-28 115.000 18,346 -800 0.23% 2,109,790
2007-10-02 2007-09-27 117.000 19,146 -420 0.24% 2,240,082
2007-09-27 2007-09-24 116.000 19,566 -600 0.28% 2,269,656
2007-09-24 2007-09-20 108.000 20,166 -200 0.29% 2,177,928
2007-09-19 2007-09-17 113.000 20,366 -700 0.29% 2,301,358
2007-09-17 2007-09-13 120.000 21,066 +400 0.30% 2,527,920
2007-09-14 2007-09-12 116.000 20,666 +700 0.29% 2,397,256
2007-09-13 2007-09-11 115.000 19,966 +500 0.28% 2,296,090
2007-09-12 2007-09-10 119.000 19,466 +2,500 0.28% 2,316,454
2007-09-07 2007-09-05 115.000 16,966 +600 0.24% 1,951,090
2007-09-06 2007-09-04 121.000 16,366 -140 0.23% 1,980,286
2007-09-05 2007-09-03 123.000 16,506 -380 0.23% 2,030,238
2007-08-30 2007-08-28 119.000 16,886 +1,000 0.24% 2,009,434
2007-08-29 2007-08-27 124.000 15,886 -700 0.23% 1,969,864
2007-08-27 2007-08-23 91.000 16,586 -800 0.24% 1,509,326
2007-08-24 2007-08-22 87.000 17,386 -180 0.25% 1,512,582
2007-08-23 2007-08-21 90.000 17,566 +100 0.25% 1,580,940
2007-08-22 2007-08-20 91.000 17,466 +2,140 0.25% 1,589,406
2007-08-20 2007-08-16 91.000 15,326 +100 0.22% 1,394,666
2007-08-17 2007-08-15 103.000 15,226 +200 0.22% 1,568,278
2007-08-16 2007-08-14 105.000 15,026 -120 0.21% 1,577,730
2007-08-15 2007-08-13 106.000 15,146 -580 0.22% 1,605,476
2007-08-14 2007-08-10 104.000 15,726 +600 0.22% 1,635,504
2007-08-13 2007-08-09 115.000 15,126 -500 0.22% 1,739,490
2007-08-10 2007-08-08 105.000 15,626 -100 0.22% 1,640,730
2007-08-09 2007-08-07 90.000 15,726 +440 0.22% 1,415,340
2007-08-08 2007-08-06 111.000 15,286 +180 0.22% 1,696,746
2007-08-07 2007-08-03 126.000 15,106 +200 0.21% 1,903,356
2007-08-06 2007-08-02 129.000 14,906 -1,900 0.21% 1,922,874
2007-08-03 2007-08-01 133.000 16,806 +680 0.24% 2,235,198
2007-08-02 2007-07-31 140.000 16,126 +280 0.23% 2,257,640
2007-08-01 2007-07-30 138.000 15,846 +360 0.23% 2,186,748
2007-07-31 2007-07-27 143.000 15,486 -120 0.22% 2,214,498
2007-07-30 2007-07-26 148.000 15,606 +960 0.22% 2,309,688
2007-07-27 2007-07-25 148.000 14,646 +1,100 0.21% 2,167,608
2007-07-25 2007-07-23 140.000 13,546 -1,860 0.19% 1,896,440
2007-07-24 2007-07-20 138.000 15,406 +120 0.22% 2,126,028
2007-07-23 2007-07-19 140.000 15,286 +380 0.22% 2,140,040
2007-07-20 2007-07-18 140.000 14,906 +1,500 0.21% 2,086,840
2007-07-19 2007-07-17 141.000 13,406 +420 0.19% 1,890,246
2007-07-18 2007-07-16 132.000 12,986 -260 0.18% 1,714,152
2007-07-17 2007-07-13 136.000 13,246 -600 0.19% 1,801,456
2007-07-16 2007-07-12 134.000 13,846 -700 0.20% 1,855,364
2007-07-13 2007-07-11 136.000 14,546 +400 0.21% 1,978,256
2007-07-12 2007-07-10 138.000 14,146 +500 0.20% 1,952,148
2007-07-10 2007-07-06 147.000 13,646 -2,500 0.19% 2,005,962
2007-07-09 2007-07-05 145.000 16,146 -180 0.24% 2,341,170
2007-07-06 2007-07-04 133.000 16,326 -260 0.24% 2,171,358
2007-07-05 2007-07-03 140.000 16,586 -320 0.25% 2,322,040
2007-07-04 2007-06-29 145.000 16,906 -7,480 0.25% 2,451,370
2007-06-26 2007-06-22 24,386 0.36%

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