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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.590 15,254,566 +0 2.71% 9,000,194
2025-10-13 2025-10-09 0.530 15,254,566 +0 2.71% 8,084,920
2025-10-10 2025-10-08 0.520 15,254,566 +2,000 2.71% 7,932,374
2025-10-08 2025-10-03 0.550 15,252,566 -60,000 2.71% 8,388,911
2025-10-06 2025-10-02 0.540 15,312,566 +17,000 2.72% 8,268,786
2025-10-02 2025-09-29 0.530 15,295,566 +2,000 2.72% 8,106,650
2025-09-29 2025-09-25 0.560 15,293,566 -30,000 2.72% 8,564,397
2025-09-26 2025-09-24 0.530 15,323,566 +16,000 2.72% 8,121,490
2025-09-25 2025-09-23 0.540 15,307,566 +24,000 2.72% 8,266,086
2025-09-24 2025-09-22 0.610 15,283,566 -22,000 2.72% 9,322,975
2025-09-22 2025-09-18 0.610 15,305,566 -16,000 2.72% 9,336,395
2025-09-17 2025-09-15 0.640 15,321,566 -4,000 2.72% 9,805,802
2025-09-16 2025-09-12 0.610 15,325,566 +26,000 2.72% 9,348,595
2025-09-12 2025-09-10 0.650 15,299,566 +18,000 2.72% 9,944,718
2025-09-10 2025-09-08 0.690 15,281,566 +20,000 2.72% 10,544,281
2025-09-09 2025-09-05 0.680 15,261,566 -2,000 2.71% 10,377,865
2025-08-28 2025-08-26 0.720 15,263,566 -48,000 2.71% 10,989,768
2025-08-19 2025-08-15 0.710 15,311,566 -40,000 2.72% 10,871,212
2025-08-18 2025-08-14 0.600 15,351,566 +46,000 2.73% 9,210,940
2025-08-13 2025-08-11 0.600 15,305,566 -40,000 2.72% 9,183,340
2025-07-23 2025-07-21 0.540 15,345,566 -26,000 2.73% 8,286,606
2025-07-22 2025-07-18 0.510 15,371,566 +26,000 2.73% 7,839,499
2025-07-18 2025-07-16 0.590 15,345,566 +14,518,187 2.73% 9,053,884
2025-06-18 2025-06-16 0.520 827,379 -38,000 0.15% 430,237
2025-06-12 2025-06-10 0.550 865,379 -20,000 0.15% 475,958
2025-04-07 2025-04-02 0.490 885,379 -20,000 0.19% 433,836
2025-03-26 2025-03-24 0.530 905,379 +20,000 0.19% 479,851
2025-03-25 2025-03-21 0.630 885,379 +38,000 0.19% 557,789
2025-02-14 2025-02-12 0.500 847,379 +19,969 0.18% 423,690
2025-02-04 2025-01-28 0.630 827,410 +20,000 0.18% 521,268
2025-01-21 2025-01-17 0.500 807,410 -20,000 0.17% 403,705
2024-10-10 2024-10-08 0.590 827,410 -24,000 0.18% 488,172
2024-10-09 2024-10-07 0.630 851,410 +24,000 0.18% 536,388
2024-09-02 2024-08-29 0.560 827,410 +24,000 0.18% 463,350
2024-06-26 2024-06-24 0.820 803,410 -101,000 0.20% 658,796
2024-05-30 2024-05-28 1.300 904,410 -31,000 0.23% 1,175,733
2024-03-15 2024-03-13 1.800 935,410 -14,000 0.24% 1,683,738
2024-03-13 2024-03-11 1.730 949,410 +14,000 0.24% 1,642,479
2024-02-15 2024-02-09 1.400 935,410 +11,500 0.24% 1,309,574
2024-02-05 2024-02-01 2.110 923,910 +120,000 0.24% 1,949,450
2024-02-02 2024-01-31 2.660 803,910 -168,500 0.21% 2,138,401
2024-02-01 2024-01-30 2.640 972,410 -44,000 0.25% 2,567,162
2024-01-31 2024-01-29 3.200 1,016,410 -66,500 0.26% 3,252,512
2024-01-30 2024-01-26 2.760 1,082,910 -101,000 0.28% 2,988,832
2024-01-29 2024-01-25 2.080 1,183,910 -30,000 0.30% 2,462,533
2024-01-26 2024-01-24 1.890 1,213,910 -60,000 0.31% 2,294,290
2024-01-25 2024-01-23 1.440 1,273,910 -12,000 0.33% 1,834,430
2024-01-23 2024-01-19 1.400 1,285,910 +40,000 0.33% 1,800,274
2024-01-08 2024-01-04 1.630 1,245,910 -20,000 0.32% 2,030,833
2024-01-02 2023-12-28 1.530 1,265,910 -50,000 0.32% 1,936,842
2023-12-29 2023-12-27 1.470 1,315,910 -500 0.34% 1,934,388
2023-12-28 2023-12-22 1.400 1,316,410 +10,000 0.34% 1,842,974
2023-12-27 2023-12-21 1.430 1,306,410 +40,000 0.33% 1,868,166
2023-12-20 2023-12-18 1.400 1,266,410 -500,000 0.32% 1,772,974
2023-12-15 2023-12-13 1.200 1,766,410 -4,500 0.45% 2,119,692
2023-12-04 2023-11-30 1.150 1,770,910 -5,000 0.45% 2,036,546
2023-11-30 2023-11-28 1.250 1,775,910 -114,000 0.46% 2,219,888
2023-09-20 2023-09-18 0.950 1,889,910 +95,000 0.50% 1,795,414
2023-08-21 2023-08-17 0.880 1,794,910 -5,000 0.52% 1,579,521
2023-07-10 2023-07-06 0.880 1,799,910 -1,000 0.53% 1,583,921
2023-07-03 2023-06-29 0.990 1,800,910 -2 0.53% 1,782,901
2023-06-14 2023-06-12 0.900 1,800,912 -336,000 0.53% 1,620,821
2023-06-06 2023-06-02 0.930 2,136,912 +8,000 0.62% 1,987,328
2023-04-27 2023-04-25 0.960 2,128,912 -40,000 0.62% 2,043,756
2023-04-26 2023-04-24 0.960 2,168,912 -16,000 0.63% 2,082,156
2023-04-25 2023-04-21 0.950 2,184,912 -38,000 0.64% 2,075,666
2023-04-21 2023-04-19 0.950 2,222,912 +50,000 0.65% 2,111,766
2023-04-20 2023-04-18 0.960 2,172,912 -6,000 0.64% 2,085,996
2023-04-14 2023-04-12 0.960 2,178,912 -2,000 0.64% 2,091,756
2023-04-13 2023-04-11 0.920 2,180,912 +30,000 0.64% 2,006,439
2023-04-12 2023-04-06 1.000 2,150,912 -28,000 0.63% 2,150,912
2023-04-11 2023-04-04 0.970 2,178,912 +30,000 0.64% 2,113,545
2023-04-06 2023-04-03 1.100 2,148,912 +28,000 0.63% 2,363,803
2023-03-23 2023-03-21 1.800 2,120,912 -4,000 0.62% 3,817,642
2023-03-21 2023-03-17 1.500 2,124,912 -30,000 0.62% 3,187,368
2023-03-14 2023-03-10 1.050 2,154,912 -5,000 0.63% 2,262,658
2023-02-20 2023-02-16 0.910 2,159,912 +11,000 0.63% 1,965,520
2023-02-10 2023-02-08 1.100 2,148,912 +5,000 0.63% 2,363,803
2023-02-02 2023-01-31 1.140 2,143,912 -500 0.63% 2,444,060
2023-01-13 2023-01-11 1.200 2,144,412 -74,000 0.63% 2,573,294
2023-01-12 2023-01-10 1.190 2,218,412 -215,500 0.65% 2,639,910
2023-01-11 2023-01-09 1.200 2,433,912 -2 0.71% 2,920,694
2022-12-09 2022-12-07 1.120 2,433,914 -20,000 0.71% 2,725,984
2022-12-08 2022-12-06 1.152 2,453,914 +13,500 0.72% 2,826,909
2022-12-07 2022-12-05 1.136 2,440,414 +6,500 0.71% 2,772,310
2022-12-05 2022-12-01 1.200 2,433,914 +20,000 0.71% 2,920,697
2022-09-15 2022-09-13 1.584 2,413,914 -250,000 0.71% 3,823,640
2022-08-04 2022-08-02 1.712 2,663,914 +4,000 0.78% 4,560,621
2022-07-04 2022-06-29 1.696 2,659,914 -12,500 0.78% 4,511,214
2022-06-30 2022-06-28 1.696 2,672,414 +119,000 0.78% 4,532,414
2022-06-16 2022-06-14 1.840 2,553,414 -52,000 0.75% 4,698,282
2022-06-10 2022-06-08 1.872 2,605,414 +4,500 0.76% 4,877,335
2022-06-02 2022-05-31 1.760 2,600,914 +47,500 0.76% 4,577,609
2022-05-20 2022-05-18 1.936 2,553,414 -26,000 0.75% 4,943,410
2022-05-19 2022-05-17 1.824 2,579,414 +26,000 0.75% 4,704,851
2022-05-17 2022-05-13 1.568 2,553,414 -12,500 0.75% 4,003,753
2022-04-21 2022-04-19 1.744 2,565,914 +12,500 0.75% 4,474,954
2022-04-19 2022-04-13 1.760 2,553,414 -10,500 0.75% 4,494,009
2022-03-18 2022-03-16 1.952 2,563,914 +2,500 0.75% 5,004,760
2022-02-11 2022-02-09 2.656 2,561,414 -2,000 0.75% 6,803,116
2021-12-10 2021-12-08 3.120 2,563,414 -19,500 0.75% 7,997,852
2021-06-29 2021-06-25 3.472 2,582,914 -5,500 0.76% 8,967,877
2021-05-03 2021-04-29 3.920 2,588,414 +10,500 0.76% 10,146,583
2021-03-12 2021-03-10 3.968 2,577,914 -2,000 0.75% 10,229,163
2021-03-04 2021-03-02 4.000 2,579,914 -114,000 0.77% 10,319,656
2021-02-26 2021-02-24 4.480 2,693,914 +70,000 0.84% 12,068,735
2021-02-25 2021-02-23 4.640 2,623,914 +42,500 0.82% 12,174,961
2021-02-18 2021-02-16 4.240 2,581,414 -112,500 0.81% 10,945,195
2021-02-17 2021-02-11 4.080 2,693,914 +8,000 0.84% 10,991,169
2021-02-10 2021-02-08 3.600 2,685,914 +62,500 0.84% 9,669,290
2021-01-27 2021-01-25 3.728 2,623,414 +5,000 0.82% 9,780,087
2021-01-22 2021-01-20 3.600 2,618,414 -7,000 0.82% 9,426,290
2021-01-20 2021-01-18 3.872 2,625,414 -51,000 0.82% 10,165,603
2021-01-19 2021-01-15 3.824 2,676,414 +14,000 0.84% 10,234,607
2021-01-18 2021-01-14 3.872 2,662,414 -43,500 0.83% 10,308,867
2021-01-15 2021-01-13 3.808 2,705,914 -10,500 0.85% 10,304,121
2021-01-14 2021-01-12 3.840 2,716,414 -148,000 0.85% 10,431,030
2021-01-07 2021-01-05 3.968 2,864,414 -29,000 0.90% 11,365,995
2021-01-04 2020-12-29 3.984 2,893,414 -147,500 0.91% 11,527,361
2020-12-29 2020-12-24 4.000 3,040,914 -38,000 0.95% 12,163,656
2020-12-28 2020-12-22 3.952 3,078,914 -1,500 0.96% 12,167,868
2020-12-23 2020-12-21 3.968 3,080,414 -500 0.96% 12,223,083
2020-12-21 2020-12-17 4.080 3,080,914 +18,500 0.96% 12,570,129
2020-12-18 2020-12-16 4.320 3,062,414 -4,000 0.96% 13,229,628
2020-12-15 2020-12-11 3.856 3,066,414 -29,000 0.96% 11,824,092
2020-12-09 2020-12-07 3.808 3,095,414 +162,500 0.97% 11,787,337
2020-11-27 2020-11-25 3.984 2,932,914 +17,500 0.92% 11,684,729
2020-11-26 2020-11-24 3.984 2,915,414 +27,500 0.91% 11,615,009
2020-11-24 2020-11-20 3.392 2,887,914 +406,500 0.90% 9,795,804
2020-11-23 2020-11-19 3.520 2,481,414 +31,000 0.78% 8,734,577
2020-11-20 2020-11-18 3.216 2,450,414 +24,000 0.77% 7,880,531
2020-11-19 2020-11-17 3.520 2,426,414 +7,500 0.76% 8,540,977
2020-11-12 2020-11-10 3.840 2,418,914 +2,500 0.76% 9,288,630
2020-11-04 2020-11-02 3.936 2,416,414 -31,500 0.76% 9,511,006
2020-10-27 2020-10-22 4.080 2,447,914 +115,000 0.77% 9,987,489
2020-10-19 2020-10-15 4.000 2,332,914 +22,500 0.73% 9,331,656
2020-10-14 2020-10-09 4.080 2,310,414 -232,500 0.72% 9,426,489
2020-10-12 2020-10-08 4.080 2,542,914 +48,500 0.80% 10,375,089
2020-10-09 2020-10-07 4.080 2,494,414 +232,500 0.78% 10,177,209
2020-10-07 2020-10-05 4.080 2,261,914 +1,500 0.71% 9,228,609
2020-09-29 2020-09-25 4.400 2,260,414 -22,500 0.71% 9,945,822
2020-09-25 2020-09-23 4.080 2,282,914 -190,000 0.71% 9,314,289
2020-09-23 2020-09-21 4.240 2,472,914 -2,500 0.77% 10,485,155
2020-09-17 2020-09-15 4.480 2,475,414 -15,000 0.77% 11,089,855
2020-09-16 2020-09-14 4.640 2,490,414 +500 0.78% 11,555,521
2020-09-15 2020-09-11 4.480 2,489,914 +1,000 0.78% 11,154,815
2020-09-14 2020-09-10 4.480 2,488,914 +3,500 0.78% 11,150,335
2020-09-10 2020-09-08 4.400 2,485,414 -183,000 0.78% 10,935,822
2020-09-09 2020-09-07 4.240 2,668,414 -80,500 0.84% 11,314,075
2020-09-08 2020-09-04 4.000 2,748,914 +5,000 0.86% 10,995,656
2020-09-07 2020-09-03 4.000 2,743,914 +500 0.86% 10,975,656
2020-09-04 2020-09-02 3.968 2,743,414 -81,500 0.86% 10,885,867
2020-09-03 2020-09-01 4.160 2,824,914 -93,500 0.88% 11,751,642
2020-09-02 2020-08-31 4.160 2,918,414 +312,500 0.91% 12,140,602
2020-09-01 2020-08-28 4.080 2,605,914 +147,500 0.82% 10,632,129
2020-08-31 2020-08-27 4.000 2,458,414 +413,500 0.77% 9,833,656
2020-08-28 2020-08-26 4.000 2,044,914 -43,000 0.64% 8,179,656
2020-08-26 2020-08-24 4.080 2,087,914 +45,500 0.65% 8,518,689
2020-08-25 2020-08-21 4.080 2,042,414 -191,000 0.64% 8,333,049
2020-08-24 2020-08-20 4.320 2,233,414 +125,000 0.70% 9,648,348
2020-08-20 2020-08-18 4.320 2,108,414 -64,500 0.66% 9,108,348
2020-08-19 2020-08-17 4.320 2,172,914 -185,500 0.68% 9,386,988
2020-08-18 2020-08-14 4.240 2,358,414 +75,500 0.74% 9,999,675
2020-08-17 2020-08-13 4.400 2,282,914 +271,000 0.71% 10,044,822
2020-08-13 2020-08-11 4.000 2,011,914 -52,500 0.63% 8,047,656
2020-08-06 2020-08-04 4.320 2,064,414 -156,000 0.65% 8,918,268
2020-08-05 2020-08-03 4.320 2,220,414 -19,000 0.69% 9,592,188
2020-08-04 2020-07-31 4.560 2,239,414 +60,000 0.70% 10,211,728
2020-07-28 2020-07-24 5.520 2,179,414 -23,500 0.68% 12,030,365
2020-07-24 2020-07-22 6.000 2,202,914 -2,500 0.69% 13,217,484
2020-07-23 2020-07-21 6.240 2,205,414 -15,000 0.69% 13,761,783
2020-07-22 2020-07-20 5.520 2,220,414 -8,500 0.69% 12,256,685
2020-07-21 2020-07-17 5.680 2,228,914 -4,500 0.70% 12,660,232
2020-07-17 2020-07-15 5.920 2,233,414 +156,000 0.70% 13,221,811
2020-07-16 2020-07-14 5.440 2,077,414 +161,000 0.65% 11,301,132
2020-07-15 2020-07-13 5.360 1,916,414 +87,500 0.60% 10,271,979
2020-07-14 2020-07-10 6.640 1,828,914 +32,500 0.57% 12,143,989
2020-07-13 2020-07-09 7.120 1,796,414 +52,500 0.56% 12,790,468
2020-07-10 2020-07-08 5.600 1,743,914 -364,500 0.55% 9,765,918
2020-07-09 2020-07-07 4.480 2,108,414 -4,500 0.66% 9,445,695
2020-07-08 2020-07-06 4.560 2,112,914 -9,500 0.66% 9,634,888
2020-07-06 2020-07-02 3.968 2,122,414 +15,000 0.66% 8,421,739
2020-03-20 2020-03-18 3.536 2,107,414 -10,000 0.70% 7,451,816
2020-03-19 2020-03-17 3.568 2,117,414 -36,000 0.71% 7,554,933
2020-03-10 2020-03-06 3.680 2,153,414 -40,000 0.72% 7,924,564
2020-01-09 2020-01-07 3.952 2,193,414 -7,500 0.72% 8,668,372
2019-10-15 2019-10-11 4.240 2,200,914 -1,000 0.72% 9,331,875
2019-09-03 2019-08-30 3.920 2,201,914 -369,000 0.71% 8,631,503
2019-09-02 2019-08-29 3.936 2,570,914 -62,500 0.83% 10,119,118
2019-07-16 2019-07-12 4.240 2,633,414 -7,500 0.85% 11,165,675
2019-07-02 2019-06-27 4.320 2,640,914 +639,000 0.85% 11,408,748
2019-06-26 2019-06-24 4.320 2,001,914 -6,000 0.64% 8,648,268
2019-06-10 2019-06-05 4.320 2,007,914 -1,000 0.65% 8,674,188
2019-05-21 2019-05-17 4.320 2,008,914 +6,000 0.65% 8,678,508
2019-05-20 2019-05-16 4.560 2,002,914 -440,000 0.64% 9,133,288
2019-05-14 2019-05-09 4.720 2,442,914 -3,000 0.79% 11,530,554
2019-05-10 2019-05-08 4.720 2,445,914 -4,500 0.79% 11,544,714
2019-04-25 2019-04-23 5.360 2,450,414 -17,500 0.78% 13,134,219
2019-04-18 2019-04-16 5.200 2,467,914 -7,500 0.79% 12,833,153
2019-04-11 2019-04-09 5.760 2,475,414 -4,000 0.79% 14,258,385
2019-04-10 2019-04-08 5.600 2,479,414 -1,000 0.79% 13,884,718
2019-04-03 2019-04-01 5.360 2,480,414 +4,000 0.79% 13,295,019
2019-03-28 2019-03-26 5.280 2,476,414 +5,000 0.79% 13,075,466
2019-03-27 2019-03-25 5.280 2,471,414 +23,500 0.79% 13,049,066
2019-03-26 2019-03-22 5.760 2,447,914 +9,000 0.78% 14,099,985
2019-03-25 2019-03-21 6.240 2,438,914 +31,000 0.78% 15,218,823
2019-03-22 2019-03-20 6.240 2,407,914 +2,500 0.77% 15,025,383
2019-03-21 2019-03-19 6.560 2,405,414 -6,000 0.77% 15,779,516
2019-03-20 2019-03-18 6.080 2,411,414 +10,000 0.77% 14,661,397
2019-03-12 2019-03-08 6.400 2,401,414 +7,500 0.77% 15,369,050
2019-03-08 2019-03-06 6.800 2,393,914 +12,000 0.76% 16,278,615
2019-03-07 2019-03-05 7.440 2,381,914 +6,500 0.76% 17,721,440
2019-03-06 2019-03-04 6.960 2,375,414 +22,000 0.76% 16,532,881
2019-03-05 2019-03-01 6.640 2,353,414 +7,500 0.75% 15,626,669
2019-03-01 2019-02-27 6.960 2,345,914 +55,000 0.75% 16,327,561
2019-02-28 2019-02-26 7.200 2,290,914 +317,500 0.73% 16,494,581
2019-02-27 2019-02-25 7.040 1,973,414 -4,000 0.63% 13,892,835
2019-02-22 2019-02-20 6.480 1,977,414 +7,500 0.63% 12,813,643
2019-02-20 2019-02-18 6.400 1,969,914 +6,500 0.63% 12,607,450
2019-02-18 2019-02-14 6.960 1,963,414 +12,500 0.63% 13,665,361
2019-02-15 2019-02-13 7.360 1,950,914 -1,500 0.62% 14,358,727
2019-02-14 2019-02-12 7.120 1,952,414 +12,500 0.62% 13,901,188
2019-02-12 2019-02-08 7.520 1,939,914 -25,000 0.62% 14,588,153
2019-02-11 2019-02-04 6.960 1,964,914 -5,500 0.63% 13,675,801
2019-02-08 2019-01-31 6.320 1,970,414 -3,000 0.63% 12,453,016
2019-02-01 2019-01-30 6.240 1,973,414 -3,000 0.63% 12,314,103
2019-01-28 2019-01-24 5.760 1,976,414 +8,500 0.63% 11,384,145
2019-01-25 2019-01-23 6.960 1,967,914 -29,000 0.63% 13,696,681
2019-01-24 2019-01-22 7.040 1,996,914 -44,500 0.64% 14,058,275
2019-01-23 2019-01-21 7.280 2,041,414 +2,500 0.65% 14,861,494
2019-01-22 2019-01-18 7.440 2,038,914 -10,500 0.65% 15,169,520
2019-01-17 2019-01-15 6.960 2,049,414 -4,000 0.65% 14,263,921
2019-01-15 2019-01-11 7.440 2,053,414 +20,000 0.70% 15,277,400
2019-01-10 2019-01-08 7.440 2,033,414 +102,000 0.70% 15,128,600
2019-01-09 2019-01-07 7.680 1,931,414 -500 0.66% 14,833,260
2019-01-04 2019-01-02 7.200 1,931,914 -9,000 0.66% 13,909,781
2019-01-02 2018-12-27 6.400 1,940,914 +10,000 0.66% 12,421,850
2018-12-28 2018-12-24 6.000 1,930,914 -94,000 0.66% 11,585,484
2018-12-27 2018-12-20 5.920 2,024,914 +10,000 0.69% 11,987,491
2018-12-20 2018-12-18 5.520 2,014,914 +30,000 0.69% 11,122,325
2018-12-17 2018-12-13 5.600 1,984,914 +12,500 0.68% 11,115,518
2018-11-28 2018-11-26 5.280 1,972,414 -7,500 0.67% 10,414,346
2018-11-22 2018-11-20 4.800 1,979,914 -3,000 0.68% 9,503,587
2018-11-15 2018-11-13 4.800 1,982,914 +3,000 0.68% 9,517,987
2018-10-24 2018-10-22 4.800 1,979,914 -10,000 0.68% 9,503,587
2018-10-15 2018-10-11 4.000 1,989,914 -12,500 0.68% 7,959,656
2018-10-04 2018-10-02 5.120 2,002,414 +3,000 0.68% 10,252,360
2018-09-07 2018-09-05 5.760 1,999,414 -27,000 0.67% 11,516,625
2018-09-05 2018-09-03 4.640 2,026,414 -52,000 0.68% 9,402,561
2018-09-03 2018-08-30 4.800 2,078,414 +12,000 0.70% 9,976,387
2018-08-29 2018-08-27 4.800 2,066,414 -6,000 0.70% 9,918,787
2018-08-28 2018-08-24 4.560 2,072,414 -2,500 0.70% 9,450,208
2018-08-23 2018-08-21 4.480 2,074,914 +6,000 0.69% 9,295,615
2018-08-21 2018-08-17 4.560 2,068,914 -62,500 0.69% 9,434,248
2018-08-20 2018-08-16 4.560 2,131,414 -66,000 0.71% 9,719,248
2018-08-16 2018-08-14 4.720 2,197,414 +2,500 0.73% 10,371,794
2018-08-14 2018-08-10 4.800 2,194,914 -34,000 0.73% 10,535,587
2018-08-03 2018-08-01 4.800 2,228,914 -24,500 0.73% 10,698,787
2018-08-02 2018-07-31 4.960 2,253,414 -6,000 0.73% 11,176,933
2018-08-01 2018-07-30 4.640 2,259,414 -14,000 0.73% 10,483,681
2018-07-31 2018-07-27 4.800 2,273,414 -6,000 0.74% 10,912,387
2018-07-30 2018-07-26 4.640 2,279,414 -24,000 0.74% 10,576,481
2018-07-24 2018-07-20 4.640 2,303,414 -6,000 0.75% 10,687,841
2018-07-19 2018-07-17 4.640 2,309,414 +6,000 0.75% 10,715,681
2018-07-17 2018-07-13 4.720 2,303,414 +2,500 0.75% 10,872,114
2018-07-04 2018-06-29 6.160 2,300,914 +72,500 0.75% 14,173,630
2018-07-03 2018-06-28 6.000 2,228,414 -7,500 0.72% 13,370,484
2018-06-28 2018-06-26 6.400 2,235,914 +20,000 0.72% 14,309,850
2018-06-27 2018-06-25 6.640 2,215,914 +500 0.72% 14,713,669
2018-06-26 2018-06-22 6.720 2,215,414 +91,500 0.72% 14,887,582
2018-06-14 2018-06-12 6.640 2,123,914 -31,500 0.69% 14,102,789
2018-06-11 2018-06-07 6.000 2,155,414 +80,500 0.70% 12,932,484
2018-06-08 2018-06-06 6.080 2,074,914 +31,500 0.67% 12,615,477
2018-06-01 2018-05-30 6.080 2,043,414 +9,500 0.66% 12,423,957
2018-05-31 2018-05-29 6.160 2,033,914 +25,500 0.66% 12,528,910
2018-05-30 2018-05-28 6.560 2,008,414 +47,000 0.65% 13,175,196
2018-05-29 2018-05-25 6.080 1,961,414 +17,500 0.64% 11,925,397
2018-05-28 2018-05-24 6.000 1,943,914 -44,500 0.63% 11,663,484
2018-05-25 2018-05-23 6.400 1,988,414 +42,500 0.64% 12,725,850
2018-05-24 2018-05-21 5.680 1,945,914 +14,000 0.63% 11,052,792
2018-05-23 2018-05-18 6.960 1,931,914 +2,500 0.63% 13,446,121
2018-05-18 2018-05-16 7.680 1,929,414 +45,000 0.62% 14,817,900
2018-05-16 2018-05-14 7.680 1,884,414 -2,500 0.61% 14,472,300
2018-05-15 2018-05-11 8.000 1,886,914 -18,500 0.61% 15,095,312
2018-05-10 2018-05-08 8.160 1,905,414 -41,500 0.62% 15,548,178
2018-05-08 2018-05-04 7.840 1,946,914 -12,500 0.63% 15,263,806
2018-04-27 2018-04-25 8.160 1,959,414 +7,500 0.63% 15,988,818
2018-04-26 2018-04-24 8.480 1,951,914 -12,000 0.63% 16,552,231
2018-04-19 2018-04-17 8.000 1,963,914 -67,500 0.64% 15,711,312
2018-04-13 2018-04-11 8.320 2,031,414 -10,000 0.66% 16,901,364
2018-04-12 2018-04-10 8.000 2,041,414 +58,500 0.66% 16,331,312
2018-04-11 2018-04-09 7.920 1,982,914 +118,500 0.64% 15,704,679
2018-04-06 2018-04-03 7.920 1,864,414 +76,000 0.60% 14,766,159
2018-04-03 2018-03-28 8.160 1,788,414 -4,000 0.58% 14,593,458
2018-03-29 2018-03-27 7.920 1,792,414 +24,500 0.58% 14,195,919
2018-03-28 2018-03-26 8.160 1,767,914 +28,000 0.57% 14,426,178
2018-03-27 2018-03-23 9.600 1,739,914 +60,000 0.56% 16,703,174
2018-03-23 2018-03-21 10.720 1,679,914 -1,500 0.54% 18,008,678
2018-03-22 2018-03-20 10.400 1,681,414 +43,500 0.54% 17,486,706
2018-03-21 2018-03-19 10.400 1,637,914 +500 0.53% 17,034,306
2018-03-20 2018-03-16 10.080 1,637,414 +35,500 0.53% 16,505,133
2018-03-19 2018-03-15 11.040 1,601,914 +4,500 0.52% 17,685,131
2018-03-16 2018-03-14 11.200 1,597,414 -4,500 0.52% 17,891,037
2018-03-15 2018-03-13 10.880 1,601,914 +4,500 0.52% 17,428,824
2018-03-14 2018-03-12 11.040 1,597,414 +12,000 0.52% 17,635,451
2018-03-13 2018-03-09 11.200 1,585,414 +12,500 0.51% 17,756,637
2018-03-09 2018-03-07 11.360 1,572,914 -31,500 0.51% 17,868,303
2018-03-08 2018-03-06 11.200 1,604,414 -90,000 0.52% 17,969,437
2018-03-07 2018-03-05 10.560 1,694,414 -91,000 0.55% 17,893,012
2018-03-06 2018-03-02 10.720 1,785,414 +11,000 0.58% 19,139,638
2018-03-05 2018-03-01 11.200 1,774,414 +23,500 0.57% 19,873,437
2018-03-01 2018-02-27 10.880 1,750,914 +3,000 0.57% 19,049,944
2018-02-28 2018-02-26 11.200 1,747,914 +7,500 0.57% 19,576,637
2018-02-27 2018-02-23 11.200 1,740,414 +1,500 0.56% 19,492,637
2018-02-26 2018-02-22 11.200 1,738,914 -1,500 0.56% 19,475,837
2018-02-22 2018-02-20 11.360 1,740,414 +4,500 0.56% 19,771,103
2018-02-21 2018-02-15 11.200 1,735,914 +7,000 0.56% 19,442,237
2018-02-20 2018-02-13 11.200 1,728,914 +1,500 0.56% 19,363,837
2018-02-13 2018-02-09 11.360 1,727,414 -15,000 0.56% 19,623,423
2018-02-09 2018-02-07 11.360 1,742,414 +62,500 0.56% 19,793,823
2018-02-08 2018-02-06 11.360 1,679,914 -8,500 0.54% 19,083,823
2018-02-07 2018-02-05 12.000 1,688,414 -21,500 0.55% 20,260,968
2018-02-06 2018-02-02 11.520 1,709,914 +12,500 0.55% 19,698,209
2018-02-02 2018-01-31 11.840 1,697,414 -2,000 0.55% 20,097,382
2018-02-01 2018-01-30 12.000 1,699,414 +50,500 0.55% 20,392,968
2018-01-31 2018-01-29 12.320 1,648,914 +12,000 0.53% 20,314,620
2018-01-29 2018-01-25 12.320 1,636,914 +6,000 0.53% 20,166,780
2018-01-26 2018-01-24 12.320 1,630,914 +5,500 0.53% 20,092,860
2018-01-25 2018-01-23 12.160 1,625,414 +1,000 0.53% 19,765,034
2018-01-24 2018-01-22 12.480 1,624,414 +37,500 0.53% 20,272,687
2018-01-23 2018-01-19 12.800 1,586,914 +4,000 0.51% 20,312,499
2018-01-22 2018-01-18 12.800 1,582,914 +18,000 0.51% 20,261,299
2018-01-19 2018-01-17 12.640 1,564,914 +28,500 0.51% 19,780,513
2018-01-18 2018-01-16 12.000 1,536,414 +53,000 0.50% 18,436,968
2018-01-17 2018-01-15 12.800 1,483,414 +64,500 0.48% 18,987,699
2018-01-16 2018-01-12 13.760 1,418,914 +18,000 0.46% 19,524,257
2018-01-15 2018-01-11 13.920 1,400,914 +71,500 0.45% 19,500,723
2018-01-12 2018-01-10 14.240 1,329,414 +18,000 0.43% 18,930,855
2018-01-11 2018-01-09 14.240 1,311,414 +22,500 0.42% 18,674,535
2018-01-10 2018-01-08 14.560 1,288,914 -5,500 0.42% 18,766,588
2018-01-09 2018-01-05 14.560 1,294,414 +24,000 0.42% 18,846,668
2018-01-08 2018-01-04 14.400 1,270,414 +39,500 0.41% 18,293,962
2018-01-05 2018-01-03 14.880 1,230,914 +4,500 0.40% 18,316,000
2018-01-04 2018-01-02 15.040 1,226,414 +21,000 0.40% 18,445,267
2018-01-03 2017-12-29 14.880 1,205,414 +107,500 0.39% 17,936,560
2018-01-02 2017-12-28 15.040 1,097,914 -6,000 0.36% 16,512,627
2017-12-29 2017-12-27 14.240 1,103,914 +87,500 0.36% 15,719,735
2017-12-28 2017-12-22 14.240 1,016,414 +21,500 0.33% 14,473,735
2017-12-27 2017-12-21 14.080 994,914 -145,500 0.32% 14,008,389
2017-12-22 2017-12-20 14.400 1,140,414 +8,000 0.37% 16,421,962
2017-12-21 2017-12-19 14.560 1,132,414 -61,500 0.37% 16,487,948
2017-12-20 2017-12-18 14.080 1,193,914 -6,000 0.39% 16,810,309
2017-12-19 2017-12-15 13.760 1,199,914 +24,500 0.39% 16,510,817
2017-12-18 2017-12-14 13.600 1,175,414 -106,500 0.38% 15,985,630
2017-12-14 2017-12-12 13.280 1,281,914 +3,000 0.42% 17,023,818
2017-12-13 2017-12-11 12.960 1,278,914 -4,500 0.41% 16,574,725
2017-12-12 2017-12-08 11.840 1,283,414 +60,000 0.42% 15,195,622
2017-12-08 2017-12-06 11.680 1,223,414 -20,000 0.40% 14,289,476
2017-12-05 2017-12-01 12.160 1,243,414 -23,000 0.40% 15,119,914
2017-12-04 2017-11-30 12.000 1,266,414 +19,000 0.41% 15,196,968
2017-11-30 2017-11-28 11.360 1,247,414 +101,500 0.40% 14,170,623
2017-11-29 2017-11-27 12.160 1,145,914 +62,500 0.37% 13,934,314
2017-11-28 2017-11-24 12.160 1,083,414 +27,500 0.35% 13,174,314
2017-11-27 2017-11-23 12.320 1,055,914 -106,500 0.34% 13,008,860
2017-11-23 2017-11-21 12.160 1,162,414 -11,000 0.38% 14,134,954
2017-11-22 2017-11-20 12.000 1,173,414 +4,000 0.38% 14,080,968
2017-11-17 2017-11-15 12.160 1,169,414 -9,000 0.38% 14,220,074
2017-11-16 2017-11-14 12.000 1,178,414 -4,000 0.38% 14,140,968
2017-11-15 2017-11-13 12.000 1,182,414 -3,000 0.38% 14,188,968
2017-11-13 2017-11-09 12.000 1,185,414 -1,000 0.38% 14,224,968
2017-11-08 2017-11-06 11.520 1,186,414 +1,000 0.46% 13,667,489
2017-11-07 2017-11-03 11.040 1,185,414 +37,000 0.46% 13,086,971
2017-11-03 2017-11-01 11.680 1,148,414 +10,000 0.44% 13,413,476
2017-11-01 2017-10-30 12.160 1,138,414 +68,000 0.44% 13,843,114
2017-10-31 2017-10-27 12.640 1,070,414 +112,500 0.41% 13,530,033
2017-10-30 2017-10-26 12.320 957,914 -115,500 0.37% 11,801,500
2017-10-27 2017-10-25 11.680 1,073,414 -57,500 0.41% 12,537,476
2017-10-25 2017-10-23 11.040 1,130,914 +6,500 0.44% 12,485,291
2017-10-23 2017-10-19 11.200 1,124,414 +135,500 0.43% 12,593,437
2017-10-17 2017-10-13 11.840 988,914 -326,500 0.38% 11,708,742
2017-10-16 2017-10-12 11.360 1,315,414 +7,500 0.51% 14,943,103
2017-10-13 2017-10-11 11.520 1,307,914 +4,000 0.51% 15,067,169
2017-10-10 2017-10-06 11.040 1,303,914 +17,000 0.50% 14,395,211
2017-10-09 2017-10-04 12.000 1,286,914 -5,000 0.50% 15,442,968
2017-10-06 2017-10-03 11.520 1,291,914 +1,000 0.50% 14,882,849
2017-10-04 2017-09-29 10.080 1,290,914 +21,500 0.50% 13,012,413
2017-10-03 2017-09-28 9.920 1,269,414 +10,000 0.49% 12,592,587
2017-09-28 2017-09-26 9.760 1,259,414 -37,500 0.49% 12,291,881
2017-09-27 2017-09-25 9.600 1,296,914 -107,500 0.50% 12,450,374
2017-09-26 2017-09-22 9.920 1,404,414 +56,000 0.54% 13,931,787
2017-09-25 2017-09-21 9.760 1,348,414 -2,500 0.52% 13,160,521
2017-09-21 2017-09-19 8.480 1,350,914 +12,500 0.52% 11,455,751
2017-09-20 2017-09-18 8.000 1,338,414 +8,000 0.52% 10,707,312
2017-09-19 2017-09-15 8.320 1,330,414 +875,000 0.51% 11,069,044
2017-09-05 2017-09-01 8.960 455,414 +5,000 0.18% 4,080,509
2017-09-04 2017-08-31 8.640 450,414 +10,000 0.17% 3,891,577
2017-08-31 2017-08-29 8.800 440,414 +22,500 0.17% 3,875,643
2017-08-30 2017-08-28 8.800 417,914 +7,500 0.16% 3,677,643
2017-08-29 2017-08-25 8.800 410,414 +17,500 0.16% 3,611,643
2017-08-24 2017-08-21 8.960 392,914 +25,000 0.15% 3,520,509
2017-08-21 2017-08-17 9.280 367,914 +20,000 0.14% 3,414,242
2017-08-15 2017-08-11 9.280 347,914 +12,500 0.13% 3,228,642
2017-08-04 2017-08-02 8.800 335,414 +54,500 0.13% 2,951,643
2017-08-03 2017-08-01 9.280 280,914 +15,000 0.11% 2,606,882
2017-08-02 2017-07-31 9.280 265,914 +2,000 0.10% 2,467,682
2017-08-01 2017-07-28 8.800 263,914 +2,000 0.10% 2,322,443
2017-07-18 2017-07-14 9.280 261,914 +500 0.10% 2,430,562
2017-07-17 2017-07-13 9.280 261,414 +32,500 0.10% 2,425,922
2017-07-12 2017-07-10 9.120 228,914 -781 0.09% 2,087,696
2017-07-10 2017-07-06 9.440 229,695 +5,000 0.09% 2,168,321
2017-06-02 2017-05-31 8.800 224,695 +30,000 0.09% 1,977,316
2017-05-19 2017-05-17 8.960 194,695 -6,000 0.08% 1,744,467
2017-05-18 2017-05-16 8.800 200,695 -1,500 0.08% 1,766,116
2017-05-12 2017-05-10 8.000 202,195 +1,500 0.08% 1,617,560
2017-04-19 2017-04-13 9.600 200,695 +1,500 0.08% 1,926,672
2017-04-05 2017-03-31 9.600 199,195 +2,500 0.08% 1,912,272
2017-03-21 2017-03-17 9.920 196,695 +5,000 0.08% 1,951,214
2017-02-20 2017-02-16 10.720 191,695 -12,500 0.07% 2,054,970
2017-02-15 2017-02-13 11.200 204,195 -9,000 0.08% 2,286,984
2017-02-13 2017-02-09 10.720 213,195 -25,000 0.08% 2,285,450
2017-02-09 2017-02-07 10.560 238,195 -16,500 0.09% 2,515,339
2017-02-06 2017-02-02 10.240 254,695 +2,500 0.10% 2,608,077
2017-01-12 2017-01-10 8.320 252,195 -1,000 0.10% 2,098,262
2017-01-11 2017-01-09 8.320 253,195 +6,500 0.10% 2,106,582
2017-01-05 2017-01-03 8.320 246,695 -16,000 0.10% 2,052,502
2016-12-15 2016-12-13 9.280 262,695 +5,000 0.14% 2,437,810
2016-12-07 2016-12-05 9.920 257,695 +25,000 0.14% 2,556,334
2016-11-21 2016-11-17 10.240 232,695 -1,000 0.12% 2,382,797
2016-11-03 2016-11-01 10.400 233,695 -12,500 0.13% 2,430,428
2016-11-01 2016-10-28 11.200 246,195 -5,500 0.13% 2,757,384
2016-10-31 2016-10-27 11.520 251,695 -12,500 0.14% 2,899,526
2016-10-26 2016-10-24 11.680 264,195 -62,000 0.14% 3,085,798
2016-10-25 2016-10-20 12.160 326,195 -45,000 0.18% 3,966,531
2016-10-14 2016-10-12 11.200 371,195 -7,500 0.20% 4,157,384
2016-09-30 2016-09-28 10.560 378,695 +9,500 0.20% 3,999,019
2016-09-29 2016-09-27 11.040 369,195 +16,000 0.20% 4,075,913
2016-09-28 2016-09-26 11.200 353,195 -55,000 0.19% 3,955,784
2016-09-20 2016-09-15 10.400 408,195 -1,000 0.22% 4,245,228
2016-09-15 2016-09-13 10.080 409,195 -27,000 0.22% 4,124,686
2016-09-12 2016-09-08 9.440 436,195 -25,000 0.23% 4,117,681
2016-04-18 2016-04-14 8.000 461,195 -9,000 0.25% 3,689,560
2016-03-01 2016-02-26 8.640 470,195 -156 0.25% 4,062,485
2016-01-12 2016-01-08 10.240 470,351 -6,000 0.25% 4,816,394
2015-12-29 2015-12-24 11.040 476,351 -12,500 0.26% 5,258,915
2015-12-23 2015-12-21 10.720 488,851 +6,000 0.26% 5,240,483
2015-12-17 2015-12-15 9.280 482,851 -2,000 0.26% 4,480,857
2015-12-14 2015-12-10 9.600 484,851 +7,500 0.26% 4,654,570
2015-12-11 2015-12-09 9.600 477,351 -22,500 0.26% 4,582,570
2015-12-10 2015-12-08 8.320 499,851 -5,000 0.27% 4,158,760
2015-12-09 2015-12-07 8.800 504,851 +1,000 0.27% 4,442,689
2015-12-02 2015-11-30 7.680 503,851 -3,500 0.27% 3,869,576
2015-12-01 2015-11-27 7.040 507,351 -29,500 0.27% 3,571,751
2015-11-26 2015-11-24 5.440 536,851 -3,000 0.29% 2,920,469
2015-07-30 2015-07-28 7.040 539,851 -2,000 0.29% 3,800,551
2015-07-21 2015-07-17 7.040 541,851 -19,000 0.29% 3,814,631
2015-07-14 2015-07-10 7.200 560,851 +6,500 0.30% 4,038,127
2015-07-10 2015-07-08 6.400 554,351 -176,000 0.30% 3,547,846
2015-07-08 2015-07-06 6.800 730,351 -9,000 0.39% 4,966,387
2015-07-07 2015-07-03 7.520 739,351 -18,000 0.40% 5,559,920
2015-07-02 2015-06-29 7.520 757,351 -67,500 0.41% 5,695,280
2015-06-30 2015-06-26 7.760 824,851 +21,500 0.44% 6,400,844
2015-06-29 2015-06-25 8.160 803,351 +12,500 0.43% 6,555,344
2015-06-26 2015-06-24 7.920 790,851 +185,000 0.42% 6,263,540
2015-06-24 2015-06-22 7.520 605,851 +12,500 0.33% 4,556,000
2015-06-19 2015-06-17 7.600 593,351 +7,000 0.32% 4,509,468
2015-06-17 2015-06-15 7.280 586,351 +6,500 0.31% 4,268,635
2015-06-16 2015-06-12 7.520 579,851 +20,500 0.31% 4,360,480
2015-06-05 2015-06-03 7.600 559,351 -2,500 0.30% 4,251,068
2015-06-04 2015-06-02 7.920 561,851 +15,000 0.30% 4,449,860
2015-06-03 2015-06-01 8.160 546,851 -37,500 0.29% 4,462,304
2015-05-29 2015-05-27 7.440 584,351 +27,000 0.31% 4,347,571
2015-05-28 2015-05-26 7.200 557,351 +62,500 0.30% 4,012,927
2015-05-27 2015-05-22 7.920 494,851 -2,500 0.27% 3,919,220
2015-05-26 2015-05-21 7.520 497,351 +2,500 0.27% 3,740,080
2015-05-22 2015-05-20 7.200 494,851 -5,000 0.27% 3,562,927
2015-05-21 2015-05-19 7.200 499,851 +55,500 0.27% 3,598,927
2015-05-19 2015-05-15 7.760 444,351 -2,000 0.24% 3,448,164
2015-05-05 2015-04-30 6.560 446,351 +5,000 0.24% 2,928,063
2015-04-23 2015-04-21 6.960 441,351 +7,500 0.24% 3,071,803
2015-04-20 2015-04-16 5.840 433,851 +2,000 0.23% 2,533,690
2015-04-17 2015-04-15 5.760 431,851 -50,500 0.23% 2,487,462
2015-02-03 2015-01-30 5.040 482,351 -6,500 0.26% 2,431,049
2014-11-19 2014-11-17 6.160 488,851 -5,000 0.26% 3,011,322
2014-11-03 2014-10-30 5.440 493,851 -1,500 0.27% 2,686,549
2014-10-10 2014-10-08 5.760 495,351 +2,500 0.27% 2,853,222
2014-09-05 2014-09-03 6.720 492,851 -1,000 0.26% 3,311,959
2014-07-11 2014-07-09 6.640 493,851 -2,000 0.27% 3,279,171
2014-03-21 2014-03-19 9.120 495,851 -500 0.27% 4,522,161
2014-02-27 2014-02-25 9.280 496,351 -8,000 0.27% 4,606,137
2014-02-17 2014-02-13 9.120 504,351 -2,000 0.27% 4,599,681
2014-01-02 2013-12-27 10.080 506,351 -9,500 0.27% 5,104,018
2013-12-20 2013-12-18 9.600 515,851 -6,000 0.28% 4,952,170
2013-12-17 2013-12-13 9.600 521,851 +3,000 0.28% 5,009,770
2013-12-10 2013-12-06 10.240 518,851 -1,000 0.28% 5,313,034
2013-11-27 2013-11-25 10.080 519,851 -2,000 0.28% 5,240,098
2013-11-26 2013-11-22 10.720 521,851 -1,000 0.28% 5,594,243
2013-11-25 2013-11-21 10.400 522,851 -3,000 0.28% 5,437,650
2013-11-21 2013-11-19 9.760 525,851 -3,000 0.28% 5,132,306
2013-11-20 2013-11-18 9.600 528,851 -21,500 0.28% 5,076,970
2013-11-19 2013-11-15 9.120 550,351 -500 0.30% 5,019,201
2013-11-05 2013-11-01 8.320 550,851 -3,500 0.30% 4,583,080
2013-10-24 2013-10-22 8.640 554,351 +3,500 0.30% 4,789,593
2013-10-10 2013-10-08 8.480 550,851 -2,000 0.30% 4,671,216
2013-09-27 2013-09-25 8.800 552,851 +3,000 0.30% 4,865,089
2013-09-26 2013-09-24 8.640 549,851 -4,000 0.30% 4,750,713
2013-08-29 2013-08-27 8.960 553,851 -7,500 0.30% 4,962,505
2013-08-28 2013-08-26 8.160 561,351 +2,500 0.30% 4,580,624
2013-07-04 2013-07-02 7.760 558,851 -1,500 0.30% 4,336,684
2013-05-28 2013-05-24 10.080 560,351 -2,500 0.30% 5,648,338
2013-05-13 2013-05-09 9.280 562,851 +2,500 0.30% 5,223,257
2013-05-10 2013-05-08 9.280 560,351 +12,500 0.30% 5,200,057
2013-04-23 2013-04-19 11.360 547,851 -2,000 0.29% 6,223,587
2013-04-02 2013-03-27 11.840 549,851 +3,000 0.30% 6,510,236
2013-03-27 2013-03-25 13.280 546,851 -2,000 0.29% 7,262,181
2013-03-20 2013-03-18 12.000 548,851 -5,000 0.29% 6,586,212
2013-03-15 2013-03-13 11.520 553,851 -3,000 0.30% 6,380,364
2013-03-14 2013-03-12 12.160 556,851 -6,500 0.30% 6,771,308
2013-03-13 2013-03-11 12.320 563,351 +6,500 0.30% 6,940,484
2013-03-12 2013-03-08 12.480 556,851 -500 0.30% 6,949,500
2013-03-06 2013-03-04 12.160 557,351 +3,000 0.30% 6,777,388
2013-03-05 2013-03-01 12.640 554,351 -500 0.30% 7,006,997
2013-02-27 2013-02-25 12.800 554,851 -2,500 0.30% 7,102,093
2013-02-25 2013-02-21 13.120 557,351 -7,500 0.30% 7,312,445
2013-02-20 2013-02-18 13.600 564,851 -1,000 0.30% 7,681,974
2013-02-15 2013-02-08 13.280 565,851 +6,500 0.30% 7,514,501
2013-02-07 2013-02-05 13.600 559,351 -2,000 0.30% 7,607,174
2013-02-01 2013-01-30 14.080 561,351 -2,500 0.30% 7,903,822
2013-01-30 2013-01-28 12.800 563,851 +1,500 0.30% 7,217,293
2013-01-29 2013-01-25 12.320 562,351 -5,000 0.30% 6,928,164
2013-01-25 2013-01-23 12.480 567,351 +1,500 0.30% 7,080,540
2013-01-24 2013-01-22 12.160 565,851 -5,000 0.30% 6,880,748
2013-01-23 2013-01-21 12.160 570,851 +2,000 0.31% 6,941,548
2013-01-21 2013-01-17 11.840 568,851 -6,000 0.31% 6,735,196
2013-01-18 2013-01-16 12.160 574,851 -1,500 0.31% 6,990,188
2013-01-15 2013-01-11 11.360 576,351 +500 0.31% 6,547,347
2013-01-14 2013-01-10 11.200 575,851 -4,000 0.31% 6,449,531
2013-01-11 2013-01-09 11.520 579,851 +7,500 0.31% 6,679,884
2013-01-10 2013-01-08 10.720 572,351 -9,500 0.31% 6,135,603
2013-01-09 2013-01-07 10.720 581,851 +6,500 0.31% 6,237,443
2013-01-07 2013-01-03 10.880 575,351 +156 0.31% 6,259,819
2013-01-04 2013-01-02 11.040 575,195 -4,000 0.31% 6,350,153
2013-01-03 2012-12-31 11.040 579,195 -172,000 0.31% 6,394,313
2013-01-02 2012-12-27 9.600 751,195 +160,000 0.40% 7,211,472
2012-12-27 2012-12-20 8.288 591,195 -2,283 0.32% 4,899,824
2012-12-20 2012-12-18 7.969 593,478 -501 0.32% 4,729,563
2012-12-19 2012-12-17 8.129 593,979 -10,039 0.32% 4,828,227
2012-12-11 2012-12-07 7.890 604,018 +5,019 0.32% 4,765,423
2012-12-07 2012-12-05 7.969 598,999 -2,509 0.32% 4,773,561
2012-12-05 2012-12-03 8.288 601,508 -25,097 0.32% 4,985,298
2012-12-04 2012-11-30 8.447 626,605 -11,544 0.34% 5,293,173
2012-12-03 2012-11-29 8.607 638,149 +6,525 0.34% 5,492,401
2012-11-30 2012-11-28 7.890 631,624 -1,004 0.34% 4,983,222
2012-11-28 2012-11-26 7.810 632,628 +11,042 0.34% 4,940,727
2012-11-21 2012-11-19 7.730 621,586 +5,020 0.33% 4,804,955
2012-11-09 2012-11-07 8.447 616,566 -14,556 0.33% 5,208,370
2012-11-08 2012-11-06 8.447 631,122 +7,529 0.34% 5,331,330
2012-11-05 2012-11-01 7.650 623,593 -6,525 0.33% 4,770,774
2012-10-26 2012-10-24 8.607 630,118 -1,004 0.34% 5,423,280
2012-10-17 2012-10-15 7.730 631,122 -4,016 0.34% 4,878,670
2012-10-04 2012-09-28 6.694 635,138 +11,043 0.34% 4,251,711
2012-10-03 2012-09-27 6.614 624,095 +8,031 0.33% 4,128,052
2012-09-26 2012-09-24 6.614 616,064 -2,510 0.33% 4,074,932
2012-09-24 2012-09-20 6.694 618,574 +1,004 0.33% 4,140,830
2012-09-21 2012-09-19 6.694 617,570 +11,544 0.33% 4,134,109
2012-09-19 2012-09-17 6.694 606,026 -75,289 0.32% 4,056,831
2012-09-18 2012-09-14 6.535 681,315 -77,800 0.36% 4,452,236
2012-09-17 2012-09-13 6.535 759,115 -4,015 0.41% 4,960,641
2012-09-14 2012-09-12 6.535 763,130 +7,529 0.41% 4,986,878
2012-09-13 2012-09-11 6.694 755,601 +3,011 0.40% 5,058,109
2012-09-12 2012-09-10 6.694 752,590 -2,007 0.40% 5,037,953
2012-09-10 2012-09-06 6.375 754,597 +35,135 0.40% 4,810,846
2012-09-07 2012-09-05 6.614 719,462 +50,193 0.38% 4,758,854
2012-09-06 2012-09-04 6.694 669,269 +60,232 0.36% 4,480,190
2012-09-05 2012-09-03 6.933 609,037 -1,004 0.33% 4,222,594
2012-08-28 2012-08-24 7.172 610,041 -5,020 0.33% 4,375,402
2012-08-27 2012-08-23 7.284 615,061 -3,011 0.33% 4,480,029
2012-08-24 2012-08-22 7.046 618,072 -4,058 0.33% 4,355,157
2012-08-23 2012-08-21 7.284 622,130 +3,032 0.33% 4,531,518
2012-08-21 2012-08-17 7.284 619,098 -48,502 0.33% 4,509,434
2012-08-20 2012-08-16 7.046 667,600 -3,031 0.35% 4,704,149
2012-08-17 2012-08-15 7.046 670,631 +6,063 0.36% 4,725,507
2012-08-15 2012-08-13 7.126 664,568 +45,470 0.35% 4,735,400
2012-08-14 2012-08-10 7.442 619,098 -17,683 0.33% 4,607,465
2012-08-10 2012-08-08 7.601 636,781 +17,683 0.34% 4,839,897
2012-08-03 2012-08-01 7.126 619,098 +5,052 0.33% 4,411,402
2012-07-27 2012-07-25 7.363 614,046 +505 0.33% 4,521,251
2012-07-23 2012-07-19 7.284 613,541 -1,515 0.33% 4,468,957
2012-07-12 2012-07-10 7.601 615,056 -1,011 0.33% 4,674,774
2012-07-06 2012-07-04 7.601 616,067 +3,537 0.33% 4,682,459
2012-06-27 2012-06-25 8.234 612,530 +2,526 0.33% 5,043,540
2012-06-25 2012-06-21 8.076 610,004 -1,011 0.32% 4,926,150
2012-06-22 2012-06-20 7.917 611,015 -6,567 0.32% 4,837,563
2012-06-19 2012-06-15 7.838 617,582 -7,579 0.33% 4,840,660
2012-06-13 2012-06-11 7.680 625,161 -6,568 0.33% 4,801,074
2012-06-11 2012-06-07 7.601 631,729 -10,104 0.34% 4,801,499
2012-06-06 2012-06-04 7.601 641,833 -3,032 0.34% 4,878,295
2012-06-05 2012-06-01 7.917 644,865 -2,021 0.34% 5,105,562
2012-06-04 2012-05-31 8.234 646,886 -19,703 0.34% 5,326,426
2012-06-01 2012-05-30 7.917 666,589 +2,526 0.35% 5,277,557
2012-05-31 2012-05-29 7.442 664,063 +5,052 0.35% 4,942,104
2012-05-29 2012-05-25 7.205 659,011 +2,526 0.35% 4,747,979
2012-05-28 2012-05-24 7.284 656,485 -505 0.35% 4,781,756
2012-05-25 2012-05-23 7.126 656,990 -7,578 0.35% 4,681,403
2012-05-24 2012-05-22 7.126 664,568 +5,052 0.35% 4,735,400
2012-05-22 2012-05-18 7.442 659,516 +2,526 0.35% 4,908,265
2012-05-18 2012-05-16 7.838 656,990 -2,526 0.35% 5,149,543
2012-05-16 2012-05-14 8.234 659,516 -14,652 0.35% 5,430,420
2012-03-15 2012-03-13 11.084 674,168 +1,011 0.36% 7,472,586
2012-03-12 2012-03-08 11.243 673,157 +3,031 0.36% 7,567,971
2012-03-09 2012-03-07 11.559 670,126 +29,808 0.36% 7,746,118
2012-03-08 2012-03-06 11.243 640,318 +11,621 0.34% 7,198,779
2012-03-07 2012-03-05 12.351 628,697 -329,471 0.33% 7,764,987
2012-03-06 2012-03-02 13.301 958,168 +2,527 0.51% 12,744,586
2012-03-05 2012-03-01 13.618 955,641 -1,011 0.51% 13,013,616
2012-03-02 2012-02-29 14.251 956,652 +2,526 0.51% 13,633,308
2012-02-29 2012-02-27 14.409 954,126 -3,031 0.51% 13,748,391
2012-02-28 2012-02-24 14.409 957,157 -10,610 0.51% 13,792,066
2012-02-27 2012-02-23 14.409 967,767 +1,516 0.51% 13,944,950
2012-02-20 2012-02-16 14.568 966,251 +2,021 0.51% 14,076,107
2012-02-14 2012-02-10 14.884 964,230 +1,010 0.51% 14,352,028
2012-02-13 2012-02-09 14.093 963,220 +2,526 0.51% 13,574,388
2012-02-10 2012-02-08 14.409 960,694 +1,011 0.51% 13,843,032
2012-02-08 2012-02-06 14.093 959,683 -2,021 0.51% 13,524,542
2012-02-07 2012-02-03 14.093 961,704 +75,278 0.51% 13,553,024
2012-02-03 2012-02-01 13.934 886,426 +14,652 0.47% 12,351,791
2012-02-01 2012-01-30 14.093 871,774 +20,209 0.46% 12,285,665
2012-01-31 2012-01-27 14.251 851,565 +12,125 0.45% 12,135,707
2012-01-30 2012-01-26 14.409 839,440 +115,192 0.45% 12,095,834
2012-01-27 2012-01-20 13.934 724,248 +59,111 0.38% 10,091,942
2012-01-26 2012-01-19 13.459 665,137 -3,031 0.35% 8,952,304
2012-01-20 2012-01-18 13.301 668,168 -2,021 0.36% 8,887,298
2012-01-19 2012-01-17 13.301 670,189 +20,209 0.36% 8,914,179
2012-01-17 2012-01-13 13.143 649,980 -3,031 0.35% 8,542,458
2012-01-16 2012-01-12 12.826 653,011 +11,620 0.35% 8,375,491
2012-01-13 2012-01-11 12.984 641,391 +9,599 0.34% 8,328,015
2012-01-12 2012-01-10 12.984 631,792 +21,725 0.34% 8,203,378
2012-01-10 2012-01-06 12.193 610,067 -8,084 0.32% 7,438,289
2011-12-28 2011-12-22 11.243 618,151 -2,526 0.33% 6,949,566
2011-12-23 2011-12-21 12.034 620,677 +8,084 0.33% 7,469,371
2011-12-20 2011-12-16 12.430 612,593 +1,515 0.33% 7,614,589
2011-12-19 2011-12-15 12.745 611,078 -6,434 0.32% 7,788,055
2011-12-07 2011-12-05 13.846 617,512 +5,593 0.33% 8,550,183
2011-12-01 2011-11-29 13.531 611,919 -20,338 0.32% 8,280,179
2011-11-30 2011-11-28 13.059 632,257 +19,321 0.33% 8,256,939
2011-11-29 2011-11-25 12.902 612,936 -5,085 0.32% 7,908,176
2011-11-28 2011-11-24 13.217 618,021 -8,643 0.33% 8,168,266
2011-11-24 2011-11-22 14.004 626,664 -16,938 0.33% 8,775,504
2011-11-23 2011-11-21 14.161 643,602 -23,388 0.34% 9,113,962
2011-11-22 2011-11-18 14.476 666,990 +16,143 0.35% 9,655,049
2011-11-18 2011-11-16 14.161 650,847 +17,859 0.34% 9,216,558
2011-11-17 2011-11-15 14.476 632,988 -1,525 0.33% 9,162,851
2011-11-16 2011-11-14 14.161 634,513 +26,947 0.34% 8,985,254
2011-11-15 2011-11-11 13.531 607,566 +7,627 0.32% 8,221,276
2011-11-14 2011-11-10 13.531 599,939 -1,144 0.32% 8,118,072
2011-11-08 2011-11-04 14.790 601,083 -3,813 0.32% 8,890,161
2011-11-07 2011-11-03 14.790 604,896 -3,051 0.32% 8,946,556
2011-11-04 2011-11-02 14.790 607,947 -29,998 0.32% 8,991,681
2011-10-31 2011-10-27 13.374 637,945 -4,576 0.34% 8,531,973
2011-10-27 2011-10-25 11.958 642,521 -1,017 0.34% 7,683,308
2011-10-26 2011-10-24 11.801 643,538 +12,711 0.34% 7,594,213
2011-10-24 2011-10-20 10.699 630,827 -14,745 0.33% 6,749,421
2011-10-21 2011-10-19 10.857 645,572 +509 0.34% 7,008,759
2011-10-20 2011-10-18 10.542 645,063 -34,066 0.34% 6,800,240
2011-10-19 2011-10-17 11.643 679,129 -13,728 0.36% 7,907,357
2011-10-18 2011-10-14 11.486 692,857 +21,355 0.37% 7,958,181
2011-10-17 2011-10-13 12.115 671,502 -12,712 0.35% 8,135,521
2011-10-14 2011-10-12 11.014 684,214 -508 0.36% 7,535,938
2011-10-13 2011-10-11 10.227 684,722 -18,812 0.36% 7,002,852
2011-10-11 2011-10-07 9.755 703,534 -509 0.37% 6,863,160
2011-10-10 2011-10-06 7.710 704,043 +30,507 0.37% 5,428,034
2011-10-07 2011-10-04 7.395 673,536 +11,694 0.36% 4,980,879
2011-10-06 2011-10-03 8.339 661,842 -29,490 0.35% 5,519,218
2011-10-04 2011-09-30 8.811 691,332 -24,405 0.37% 6,091,469
2011-10-03 2011-09-28 8.811 715,737 +508 0.38% 6,306,506
2011-09-30 2011-09-27 9.126 715,229 -5,084 0.38% 6,527,103
2011-09-28 2011-09-26 9.126 720,313 -6,610 0.38% 6,573,499
2011-09-27 2011-09-23 9.755 726,923 +26,439 0.38% 7,091,326
2011-09-26 2011-09-22 10.385 700,484 +3,051 0.37% 7,274,271
2011-09-21 2011-09-19 13.059 697,433 -3,559 0.37% 9,108,103
2011-09-20 2011-09-16 13.689 700,992 +10,169 0.37% 9,595,766
2011-09-19 2011-09-15 13.531 690,823 +30,506 0.36% 9,347,868
2011-09-16 2011-09-14 13.689 660,317 +1,017 0.35% 9,038,972
2011-09-15 2011-09-12 14.161 659,300 +1,017 0.35% 9,336,260
2011-09-14 2011-09-09 15.105 658,283 -2,542 0.35% 9,943,315
2011-09-12 2011-09-08 14.948 660,825 -2,542 0.35% 9,877,736
2011-09-09 2011-09-07 14.948 663,367 +12,711 0.35% 9,915,732
2011-09-08 2011-09-06 14.633 650,656 +3,050 0.34% 9,520,981
2011-09-07 2011-09-05 14.790 647,606 +34,575 0.34% 9,578,247
2011-09-06 2011-09-02 15.262 613,031 +9,660 0.32% 9,356,243
2011-09-05 2011-09-01 15.262 603,371 +3,051 0.32% 9,208,810
2011-09-02 2011-08-31 15.420 600,320 -45,252 0.32% 9,256,701
2011-09-01 2011-08-30 14.790 645,572 +16,779 0.34% 9,548,164
2011-08-31 2011-08-29 14.476 628,793 +33,557 0.33% 9,102,126
2011-08-30 2011-08-26 13.846 595,236 +10,677 0.31% 8,241,745
2011-08-29 2011-08-25 14.318 584,559 +59,997 0.31% 8,369,838
2011-08-26 2011-08-24 14.004 524,562 -49,319 0.28% 7,345,717
2011-08-25 2011-08-23 14.161 573,881 +57,454 0.30% 8,126,652
2011-08-24 2011-08-22 15.105 516,427 -16,270 0.27% 7,800,591
2011-08-23 2011-08-19 16.993 532,697 +21,863 0.28% 9,052,142
2011-08-22 2011-08-18 17.150 510,834 -5,593 0.27% 8,760,999
2011-08-19 2011-08-17 17.937 516,427 +17,795 0.27% 9,263,202
2011-08-18 2011-08-16 18.409 498,632 -22,371 0.26% 9,179,380
2011-08-17 2011-08-15 19.038 521,003 +31,015 0.28% 9,919,115
2011-08-16 2011-08-12 17.465 489,988 -5,847 0.26% 8,557,674
2011-08-15 2011-08-11 16.836 495,835 +21,863 0.26% 8,347,728
2011-08-12 2011-08-10 16.212 473,972 -17,773 0.25% 7,684,107
2011-08-11 2011-08-09 17.771 491,745 +25,660 0.26% 8,738,807
2011-08-10 2011-08-08 18.550 466,085 -29,252 0.24% 8,646,084
2011-08-09 2011-08-05 20.109 495,337 +10,264 0.26% 9,960,883
2011-08-08 2011-08-04 22.136 485,073 -2,566 0.25% 10,737,491
2011-08-04 2011-08-02 22.136 487,639 -514 0.26% 10,794,291
2011-08-03 2011-08-01 22.448 488,153 +25,660 0.26% 10,957,862
2011-08-02 2011-07-29 22.603 462,493 +18,475 0.24% 10,453,952
2011-08-01 2011-07-28 23.071 444,018 -46,957 0.23% 10,244,002
2011-07-29 2011-07-27 23.227 490,975 +12,317 0.26% 11,403,890
2011-07-28 2011-07-26 22.759 478,658 +29,252 0.25% 10,893,954
2011-07-27 2011-07-25 22.448 449,406 -30,279 0.24% 10,088,085
2011-07-26 2011-07-22 21.824 479,685 +12,317 0.25% 10,468,670
2011-07-22 2011-07-20 21.824 467,368 -513 0.24% 10,199,864
2011-07-21 2011-07-19 21.668 467,881 -12,830 0.25% 10,138,123
2011-07-20 2011-07-18 21.201 480,711 +513 0.25% 10,191,317
2011-07-19 2011-07-15 21.980 480,198 +18,475 0.25% 10,554,722
2011-07-18 2011-07-14 21.980 461,723 +8,211 0.24% 10,148,643
2011-07-15 2011-07-13 22.292 453,512 -24,120 0.24% 10,109,558
2011-07-14 2011-07-12 21.512 477,632 +7,698 0.25% 10,274,953
2011-07-13 2011-07-11 22.759 469,934 -1,540 0.25% 10,695,401
2011-07-12 2011-07-08 22.603 471,474 +1,540 0.25% 10,656,954
2011-07-11 2011-07-07 23.071 469,934 -7,185 0.25% 10,841,913
2011-07-08 2011-07-06 23.227 477,119 +66,202 0.25% 11,082,056
2011-07-07 2011-07-05 24.006 410,917 +11,291 0.22% 9,864,661
2011-07-06 2011-07-04 23.695 399,626 -29,766 0.21% 9,469,012
2011-07-05 2011-06-30 22.915 429,392 -78,005 0.22% 9,839,627
2011-07-04 2011-06-29 22.603 507,397 +6,158 0.27% 11,468,939
2011-06-30 2011-06-28 21.980 501,239 -25,660 0.26% 11,017,202
2011-06-29 2011-06-27 22.759 526,899 +2,566 0.28% 11,991,889
2011-06-28 2011-06-24 22.292 524,333 +26,686 0.27% 11,688,279
2011-06-27 2011-06-23 21.824 497,647 -4,105 0.26% 10,860,674
2011-06-24 2011-06-22 21.824 501,752 +33,871 0.26% 10,950,262
2011-06-23 2011-06-21 21.356 467,881 +6,671 0.25% 9,992,251
2011-06-22 2011-06-20 21.045 461,210 +3,593 0.24% 9,705,990
2011-06-21 2011-06-17 21.512 457,617 +3,079 0.24% 9,844,385
2011-06-20 2011-06-16 21.980 454,538 +22,580 0.24% 9,990,717
2011-06-17 2011-06-15 21.824 431,958 +9,751 0.23% 9,427,074
2011-06-16 2011-06-14 21.980 422,207 +2,053 0.22% 9,280,084
2011-06-14 2011-06-10 21.824 420,154 -31,818 0.22% 9,169,463
2011-06-13 2011-06-09 21.512 451,972 -11,804 0.24% 9,722,948
2011-06-10 2011-06-08 22.448 463,776 -42,082 0.24% 10,410,657
2011-06-09 2011-06-07 22.915 505,858 -19,501 0.26% 11,591,865
2011-06-08 2011-06-03 22.292 525,359 -8,725 0.28% 11,711,151
2011-06-07 2011-06-02 22.759 534,084 -3,079 0.28% 12,155,415
2011-06-03 2011-06-01 23.071 537,163 +3,593 0.28% 12,392,963
2011-06-02 2011-05-31 23.539 533,570 -10,264 0.28% 12,559,597
2011-06-01 2011-05-30 22.759 543,834 -7,185 0.28% 12,377,318
2011-05-31 2011-05-27 21.356 551,019 +2,566 0.29% 11,767,779
2011-05-30 2011-05-26 21.045 548,453 -513 0.29% 11,541,986
2011-05-27 2011-05-25 20.889 548,966 -3,079 0.29% 11,467,206
2011-05-25 2011-05-23 21.824 552,045 +13,343 0.29% 12,047,859
2011-05-24 2011-05-20 22.136 538,702 +2,053 0.28% 11,924,613
2011-05-23 2011-05-19 22.448 536,649 +1,539 0.28% 12,046,480
2011-05-20 2011-05-18 22.759 535,110 +3,592 0.28% 12,178,766
2011-05-19 2011-05-17 23.227 531,518 +34,385 0.28% 12,345,583
2011-05-18 2011-05-16 23.227 497,133 -3,080 0.26% 11,546,922
2011-05-17 2011-05-13 22.759 500,213 +4,619 0.26% 11,384,532
2011-05-16 2011-05-12 22.759 495,594 +108,798 0.26% 11,279,407
2011-05-13 2011-05-11 22.136 386,796 +41,568 0.20% 8,562,048
2011-05-12 2011-05-09 22.136 345,228 +514 0.18% 7,641,906
2011-05-11 2011-05-06 22.448 344,714 -14,370 0.18% 7,738,001
2011-05-09 2011-05-05 22.448 359,084 +3,592 0.19% 8,060,573
2011-05-05 2011-05-03 22.759 355,492 -1,539 0.19% 8,090,773
2011-05-04 2011-04-29 22.759 357,031 -6,159 0.19% 8,125,800
2011-05-03 2011-04-28 22.603 363,190 +1,540 0.19% 8,209,359
2011-04-29 2011-04-27 23.383 361,650 +4,619 0.19% 8,456,430
2011-04-28 2011-04-26 23.851 357,031 -2,566 0.19% 8,515,393
2011-04-27 2011-04-21 24.162 359,597 -45,161 0.19% 8,688,706
2011-04-26 2011-04-20 24.006 404,758 -14,370 0.21% 9,716,806
2011-04-21 2011-04-19 23.227 419,128 -7,185 0.22% 9,735,097
2011-04-20 2011-04-18 22.915 426,313 -1,539 0.22% 9,769,071
2011-04-19 2011-04-15 23.071 427,852 +1,539 0.22% 9,871,034
2011-04-18 2011-04-14 22.603 426,313 -9,237 0.22% 9,636,158
2011-04-14 2011-04-12 20.889 435,550 -5,132 0.23% 9,098,089
2011-04-13 2011-04-11 21.201 440,682 -4,619 0.23% 9,342,682
2011-04-12 2011-04-08 21.512 445,301 +3,593 0.23% 9,579,440
2011-04-11 2011-04-07 21.980 441,708 -4,106 0.23% 9,708,715
2011-04-08 2011-04-06 21.824 445,814 -5,645 0.23% 9,729,468
2011-04-07 2011-04-04 20.733 451,459 -4,106 0.24% 9,360,032
2011-04-06 2011-04-01 20.109 455,565 -6,158 0.24% 9,161,096
2011-04-01 2011-03-30 18.706 461,723 +5,645 0.24% 8,637,143
2011-03-30 2011-03-28 19.174 456,078 -1,026 0.24% 8,744,834
2011-03-29 2011-03-25 19.330 457,104 +1,026 0.24% 8,835,763
2011-03-24 2011-03-22 19.642 456,078 -3,079 0.24% 8,958,123
2011-03-22 2011-03-18 19.330 459,157 -20,528 0.24% 8,875,447
2011-03-21 2011-03-17 17.927 479,685 +6,672 0.25% 8,599,265
2011-03-18 2011-03-16 18.239 473,013 -2,566 0.25% 8,627,129
2011-03-17 2011-03-15 18.706 475,579 -9,238 0.25% 8,896,338
2011-03-16 2011-03-14 19.486 484,817 -1,539 0.25% 9,447,028
2011-03-15 2011-03-11 19.174 486,356 +14,369 0.25% 9,325,384
2011-03-11 2011-03-09 19.798 471,987 +1,540 0.25% 9,344,178
2011-03-10 2011-03-08 20.109 470,447 +1,539 0.25% 9,460,362
2011-03-09 2011-03-07 19.798 468,908 +513 0.25% 9,283,222
2011-03-08 2011-03-04 20.109 468,395 +20,528 0.25% 9,419,098
2011-03-07 2011-03-03 19.953 447,867 +4,619 0.23% 8,936,478
2011-03-03 2011-03-01 20.265 443,248 +24,120 0.23% 8,982,505
2011-03-02 2011-02-28 20.265 419,128 -1,026 0.22% 8,493,709
2011-03-01 2011-02-25 19.486 420,154 -19,502 0.22% 8,187,020
2011-02-28 2011-02-24 18.550 439,656 +7,185 0.23% 8,155,814
2011-02-25 2011-02-23 19.798 432,471 +9,751 0.23% 8,561,859
2011-02-24 2011-02-22 20.109 422,720 +15,909 0.22% 8,500,605
2011-02-23 2011-02-21 20.577 406,811 +36,308 0.21% 8,370,935
2011-02-22 2011-02-18 20.889 370,503 +1,540 0.19% 7,739,339
2011-02-21 2011-02-17 20.889 368,963 +11,290 0.19% 7,707,171
2011-02-16 2011-02-14 21.668 357,673 +2,566 0.19% 7,750,118
2011-02-15 2011-02-11 21.668 355,107 -6,671 0.19% 7,694,517
2011-02-14 2011-02-10 22.136 361,778 -8,596 0.19% 8,008,254
2011-02-11 2011-02-09 23.071 370,374 -30,279 0.19% 8,544,951
2011-02-10 2011-02-08 22.915 400,653 +2,053 0.21% 9,181,066
2011-02-09 2011-02-07 22.292 398,600 -8,724 0.21% 8,885,476
2011-02-08 2011-02-02 22.136 407,324 +4,105 0.21% 9,016,453
2011-02-07 2011-01-31 21.980 403,219 +3,079 0.21% 8,862,729
2011-01-31 2011-01-27 20.889 400,140 -1,026 0.21% 8,358,419
2011-01-28 2011-01-26 21.201 401,166 -1,540 0.21% 8,504,923
2011-01-27 2011-01-25 21.045 402,706 -5,131 0.21% 8,474,795
2011-01-26 2011-01-24 21.045 407,837 -10,264 0.21% 8,582,775
2011-01-25 2011-01-21 21.980 418,101 -12,317 0.22% 9,189,834
2011-01-24 2011-01-20 21.356 430,418 -82,625 0.23% 9,192,176
2011-01-21 2011-01-19 21.668 513,043 -23,093 0.27% 11,116,701
2011-01-20 2011-01-18 22.759 536,136 -19,502 0.28% 12,202,117
2011-01-19 2011-01-17 22.448 555,638 -4,618 0.29% 12,472,738
2011-01-18 2011-01-14 22.292 560,256 +10,263 0.29% 12,489,064
2011-01-17 2011-01-13 21.980 549,993 +5,132 0.29% 12,088,812
2011-01-14 2011-01-12 22.136 544,861 -20,527 0.29% 12,060,947
2011-01-13 2011-01-11 21.356 565,388 +11,803 0.30% 12,074,649
2011-01-12 2011-01-10 21.512 553,585 -88,270 0.29% 11,908,876
2011-01-11 2011-01-07 21.980 641,855 +8,212 0.34% 14,107,933
2011-01-10 2011-01-06 22.603 633,643 +15,395 0.33% 14,322,539
2011-01-07 2011-01-05 22.915 618,248 +10,778 0.32% 14,167,310
2011-01-06 2011-01-04 23.071 607,470 +17,961 0.32% 14,015,026
2011-01-05 2011-01-03 23.227 589,509 +25,147 0.31% 13,692,541
2011-01-04 2010-12-31 22.448 564,362 -4,619 0.30% 12,668,570
2011-01-03 2010-12-29 22.603 568,981 +9,751 0.30% 12,860,952
2010-12-30 2010-12-28 21.933 559,230 +6,158 0.29% 12,265,688
2010-12-29 2010-12-24 22.400 553,072 -62,379 0.29% 12,388,722
2010-12-28 2010-12-22 22.711 615,451 +8,228 0.32% 13,977,473
2010-12-23 2010-12-21 23.333 607,223 +14,915 0.32% 14,168,433
2010-12-22 2010-12-20 23.800 592,308 -8,743 0.31% 14,096,827
2010-12-21 2010-12-17 23.333 601,051 +1,543 0.31% 14,024,420
2010-12-20 2010-12-16 22.866 599,508 +1,028 0.31% 13,708,649
2010-12-17 2010-12-15 23.644 598,480 -15,943 0.31% 14,150,623
2010-12-16 2010-12-14 22.555 614,423 +9,772 0.32% 13,858,550
2010-12-15 2010-12-13 24.266 604,651 +49,886 0.32% 14,672,757
2010-12-14 2010-12-10 21.622 554,765 -21,600 0.29% 11,995,164
2010-12-13 2010-12-09 21.622 576,365 +4,628 0.30% 12,462,201
2010-12-10 2010-12-08 22.089 571,737 +3,086 0.30% 12,628,942
2010-12-09 2010-12-07 22.089 568,651 -28,800 0.30% 12,560,777
2010-12-08 2010-12-06 21.622 597,451 -1,029 0.31% 12,918,124
2010-12-07 2010-12-03 22.089 598,480 +129,087 0.31% 13,219,661
2010-12-06 2010-12-02 21.778 469,393 +59,143 0.25% 10,222,261
2010-12-03 2010-12-01 21.778 410,250 +11,314 0.21% 8,934,268
2010-12-02 2010-11-30 21.311 398,936 -2,057 0.21% 8,501,707
2010-12-01 2010-11-29 21.622 400,993 +6,686 0.21% 8,670,296
2010-11-30 2010-11-26 21.622 394,307 -10,800 0.21% 8,525,731
2010-11-29 2010-11-25 21.311 405,107 +14,914 0.21% 8,633,217
2010-11-26 2010-11-24 21.933 390,193 -32,400 0.20% 8,558,170
2010-11-25 2010-11-23 21.155 422,593 -514 0.22% 8,940,124
2010-11-24 2010-11-22 22.711 423,107 +13,371 0.22% 9,609,160
2010-11-23 2010-11-19 22.711 409,736 +15,943 0.21% 9,305,492
2010-11-22 2010-11-18 23.178 393,793 +34,458 0.21% 9,127,180
2010-11-19 2010-11-17 21.622 359,335 -36,515 0.19% 7,769,564
2010-11-18 2010-11-16 20.222 395,850 +48,858 0.21% 8,004,908
2010-11-17 2010-11-15 21.778 346,992 -7,715 0.18% 7,556,659
2010-11-16 2010-11-12 23.333 354,707 -4,114 0.19% 8,276,436
2010-11-15 2010-11-11 24.733 358,821 -23,143 0.19% 8,874,774
2010-11-12 2010-11-10 24.422 381,964 +33,943 0.20% 9,328,341
2010-11-11 2010-11-09 25.511 348,021 +514 0.18% 8,878,337
2010-11-10 2010-11-08 24.422 347,507 -128,058 0.18% 8,486,831
2010-11-09 2010-11-05 24.266 475,565 -51,943 0.25% 11,540,293
2010-11-08 2010-11-04 24.422 527,508 +2,057 0.28% 12,882,823
2010-11-05 2010-11-03 23.955 525,451 -7,714 0.27% 12,587,378
2010-11-04 2010-11-02 22.555 533,165 +26,229 0.28% 12,025,745
2010-11-03 2010-11-01 23.955 506,936 -4,629 0.27% 12,143,844
2010-11-02 2010-10-29 23.022 511,565 +36,000 0.27% 11,777,277
2010-11-01 2010-10-28 21.933 475,565 +5,657 0.25% 10,430,649
2010-10-29 2010-10-27 21.778 469,908 +8,743 0.25% 10,233,477
2010-10-28 2010-10-26 22.555 461,165 +12,343 0.25% 10,401,756
2010-10-27 2010-10-25 20.689 448,822 -22,114 0.24% 9,285,560
2010-10-26 2010-10-22 20.222 470,936 +22,629 0.25% 9,523,303
2010-10-25 2010-10-21 19.600 448,307 +40,629 0.24% 8,786,753
2010-10-22 2010-10-20 18.200 407,678 -12,343 0.22% 7,419,685
2010-10-21 2010-10-19 18.200 420,021 -201,602 0.23% 7,644,326
2010-10-20 2010-10-18 17.733 621,623 -20,572 0.34% 11,023,367
2010-10-19 2010-10-15 17.733 642,195 -4,628 0.35% 11,388,174
2010-10-18 2010-10-14 18.044 646,823 -11,314 0.36% 11,671,476
2010-10-15 2010-10-13 18.667 658,137 -16,458 0.36% 12,285,134
2010-10-14 2010-10-12 18.200 674,595 +1,029 0.37% 12,277,539
2010-10-13 2010-10-11 18.044 673,566 -3,086 0.37% 12,154,035
2010-10-12 2010-10-08 19.289 676,652 +26,229 0.37% 13,051,769
2010-10-11 2010-10-07 19.289 650,423 -24,461 0.36% 12,545,845
2010-10-08 2010-10-06 19.133 674,884 +71,486 0.37% 12,912,686
2010-10-07 2010-10-05 17.889 603,398 +118,801 0.33% 10,794,041
2010-10-06 2010-10-04 18.200 484,597 -22,114 0.27% 8,819,601
2010-10-05 2010-09-30 18.355 506,711 -130,116 0.28% 9,300,894
2010-10-04 2010-09-29 18.044 636,827 +51,944 0.35% 11,491,105
2010-09-30 2010-09-28 16.333 584,883 -28,286 0.32% 9,553,019
2010-09-29 2010-09-27 16.955 613,169 +51,429 0.34% 10,396,545
2010-09-28 2010-09-24 15.400 561,740 -4,115 0.31% 8,650,733
2010-09-27 2010-09-22 15.244 565,855 +515 0.31% 8,626,082
2010-09-24 2010-09-21 15.089 565,340 -1,543 0.31% 8,530,290
2010-09-22 2010-09-20 15.089 566,883 -11,829 0.31% 8,553,572
2010-09-21 2010-09-17 14.778 578,712 -1,028 0.34% 8,552,015
2010-09-20 2010-09-16 14.467 579,740 +20,571 0.34% 8,386,844
2010-09-17 2010-09-15 14.467 559,169 +20,572 0.32% 8,089,252
2010-09-16 2010-09-14 13.378 538,597 -6,686 0.31% 7,205,178
2010-09-15 2010-09-13 13.378 545,283 -514 0.32% 7,294,621
2010-09-14 2010-09-10 13.222 545,797 +7,714 0.32% 7,216,596
2010-09-13 2010-09-09 13.222 538,083 +6,686 0.31% 7,114,601
2010-09-09 2010-09-07 13.378 531,397 +6,685 0.31% 7,108,859
2010-09-08 2010-09-06 13.378 524,712 +95,144 0.30% 7,019,429
2010-09-07 2010-09-03 13.378 429,568 -514 0.25% 5,746,623
2010-09-06 2010-09-02 13.378 430,082 -6,686 0.25% 5,753,499
2010-09-03 2010-09-01 13.067 436,768 -10,286 0.25% 5,707,060
2010-09-02 2010-08-31 13.067 447,054 +6,686 0.26% 5,841,463
2010-09-01 2010-08-30 13.067 440,368 +5,657 0.26% 5,754,100
2010-08-30 2010-08-26 13.222 434,711 +5,143 0.25% 5,747,803
2010-08-27 2010-08-25 12.911 429,568 -57,600 0.25% 5,546,159
2010-08-23 2010-08-19 13.222 487,168 -40,115 0.28% 6,441,396
2010-08-20 2010-08-18 12.911 527,283 -9,257 0.31% 6,807,759
2010-08-18 2010-08-16 12.133 536,540 +7 0.31% 6,509,971
2010-08-13 2010-08-11 12.289 536,533 +5,143 0.31% 6,593,346
2010-08-05 2010-08-03 12.289 531,390 -6,685 0.31% 6,530,145
2010-08-04 2010-08-02 12.133 538,075 -3,600 0.31% 6,528,595
2010-08-03 2010-07-30 12.133 541,675 -1,543 0.31% 6,572,275
2010-08-02 2010-07-29 12.133 543,218 -7,200 0.31% 6,590,997
2010-07-30 2010-07-28 11.667 550,418 -2,572 0.32% 6,421,496
2010-07-28 2010-07-26 11.355 552,990 -7,714 0.32% 6,279,463
2010-07-23 2010-07-21 10.998 560,704 +5,143 0.32% 6,166,453
2010-07-22 2010-07-20 10.998 555,561 -2,358 0.32% 6,109,892
2010-07-20 2010-07-16 11.307 557,919 +2,583 0.32% 6,308,664
2010-07-16 2010-07-14 11.307 555,336 -5,165 0.32% 6,279,457
2010-07-15 2010-07-13 11.307 560,501 +5,165 0.32% 6,337,860
2010-07-13 2010-07-09 10.688 555,336 +3,615 0.32% 5,935,377
2010-07-06 2010-07-02 10.843 551,721 -4,132 0.32% 5,982,200
2010-06-23 2010-06-21 11.462 555,853 -8,780 0.32% 6,371,403
2010-06-22 2010-06-18 11.462 564,633 -16,010 0.33% 6,472,043
2010-06-21 2010-06-17 12.392 580,643 -4,649 0.33% 7,195,195
2010-06-18 2010-06-15 12.237 585,292 -4,131 0.34% 7,162,145
2010-06-17 2010-06-14 12.082 589,423 +38,219 0.34% 7,121,395
2010-06-15 2010-06-11 11.153 551,204 +15,494 0.32% 6,147,355
2010-06-14 2010-06-10 10.533 535,710 +5,164 0.31% 5,642,636
2010-06-11 2010-06-09 10.378 530,546 +2,583 0.31% 5,506,064
2010-06-10 2010-06-08 10.533 527,963 +5,164 0.30% 5,561,037
2010-06-07 2010-06-03 10.688 522,799 +2,583 0.30% 5,587,625
2010-05-26 2010-05-24 10.688 520,216 -3,099 0.30% 5,560,018
2010-05-25 2010-05-20 10.378 523,315 -13,428 0.30% 5,431,020
2010-05-24 2010-05-19 10.533 536,743 +3,099 0.31% 5,653,517
2010-05-19 2010-05-17 11.462 533,644 -1,033 0.31% 6,116,835
2010-05-18 2010-05-14 11.617 534,677 +1,033 0.31% 6,211,495
2010-05-17 2010-05-13 11.772 533,644 +10,845 0.31% 6,282,155
2010-05-13 2010-05-11 11.927 522,799 +5,165 0.30% 6,235,465
2010-05-12 2010-05-10 12.392 517,634 +6,198 0.30% 6,414,402
2010-05-10 2010-05-06 12.547 511,436 -5,165 0.29% 6,416,818
2010-05-06 2010-05-04 13.166 516,601 +5,165 0.30% 6,801,702
2010-05-05 2010-05-03 12.702 511,436 -1,033 0.29% 6,496,038
2010-05-04 2010-04-30 13.011 512,469 +2,066 0.30% 6,667,919
2010-05-03 2010-04-29 13.166 510,403 +4,132 0.29% 6,720,097
2010-04-30 2010-04-28 13.476 506,271 +2,582 0.29% 6,822,534
2010-04-29 2010-04-27 13.941 503,689 -3,615 0.29% 7,021,799
2010-04-27 2010-04-23 13.786 507,304 +3,098 0.29% 6,993,615
2010-04-26 2010-04-22 14.096 504,206 +1,033 0.29% 7,107,106
2010-04-22 2010-04-20 13.631 503,173 -2,066 0.29% 6,858,725
2010-04-21 2010-04-19 13.476 505,239 -1,549 0.29% 6,808,627
2010-04-20 2010-04-16 13.786 506,788 -51,131 0.29% 6,986,501
2010-04-19 2010-04-15 12.702 557,919 +2,583 0.32% 7,086,445
2010-04-16 2010-04-14 12.856 555,336 +6,197 0.32% 7,139,657
2010-04-15 2010-04-13 12.702 549,139 -1,549 0.32% 6,974,925
2010-04-14 2010-04-12 12.856 550,688 -3,615 0.32% 7,079,900
2010-04-13 2010-04-09 13.011 554,303 -12,396 0.32% 7,212,236
2010-04-12 2010-04-08 11.927 566,699 -7,230 0.33% 6,759,064
2010-04-08 2010-04-01 11.772 573,929 +5,164 0.33% 6,756,397
2010-03-31 2010-03-29 11.927 568,765 +52,681 0.33% 6,783,706
2010-03-30 2010-03-26 11.772 516,084 -5,165 0.30% 6,075,435
2010-03-29 2010-03-25 11.307 521,249 +3,615 0.30% 5,894,019
2010-03-26 2010-03-24 11.307 517,634 -2,582 0.30% 5,853,142
2010-03-25 2010-03-23 11.307 520,216 -4,132 0.30% 5,882,338
2010-03-24 2010-03-22 11.307 524,348 +51,647 0.30% 5,929,060
2010-03-22 2010-03-18 11.307 472,701 -2,582 0.27% 5,345,062
2010-03-19 2010-03-17 11.307 475,283 +13,945 0.27% 5,374,258
2010-03-18 2010-03-16 11.462 461,338 -3,099 0.27% 5,288,035
2010-03-16 2010-03-12 11.617 464,437 +8,780 0.27% 5,395,497
2010-03-15 2010-03-11 11.617 455,657 +3,099 0.26% 5,293,498
2010-03-12 2010-03-10 11.772 452,558 -43,900 0.26% 5,327,595
2010-03-11 2010-03-09 11.927 496,458 -517 0.29% 5,921,294
2010-03-10 2010-03-08 11.927 496,975 -8,264 0.29% 5,927,461
2010-03-09 2010-03-05 11.772 505,239 +5,165 0.29% 5,947,766
2010-03-08 2010-03-04 11.927 500,074 -7,230 0.29% 5,964,423
2010-03-05 2010-03-03 11.772 507,304 -5,682 0.29% 5,972,075
2010-03-04 2010-03-02 11.927 512,986 +3,099 0.30% 6,118,425
2010-03-03 2010-03-01 12.082 509,887 +4,132 0.29% 6,160,443
2010-03-02 2010-02-26 11.927 505,755 +516 0.29% 6,032,180
2010-02-26 2010-02-24 11.307 505,239 +5,682 0.29% 5,712,986
2010-02-23 2010-02-19 10.843 499,557 -1,033 0.29% 5,416,597
2010-02-22 2010-02-18 11.462 500,590 +516 0.29% 5,737,957
2010-02-19 2010-02-17 11.462 500,074 -8,263 0.29% 5,732,042
2010-02-17 2010-02-11 11.307 508,337 -3,099 0.29% 5,748,016
2010-02-12 2010-02-10 10.843 511,436 -5,165 0.29% 5,545,398
2010-02-11 2010-02-09 10.843 516,601 -2,582 0.30% 5,601,401
2010-02-09 2010-02-05 11.153 519,183 +1,549 0.30% 5,790,237
2010-02-08 2010-02-04 11.462 517,634 +22,725 0.30% 5,933,322
2010-02-03 2010-02-01 10.998 494,909 -7,231 0.29% 5,442,859
2010-02-02 2010-01-29 10.533 502,140 +6,198 0.29% 5,289,043
2010-01-29 2010-01-27 11.153 495,942 -12,912 0.29% 5,531,040
2010-01-28 2010-01-26 11.307 508,854 -9,813 0.29% 5,753,862
2010-01-27 2010-01-25 11.617 518,667 +6,198 0.30% 6,025,503
2010-01-26 2010-01-22 12.082 512,469 -20,143 0.30% 6,191,639
2010-01-25 2010-01-21 12.856 532,612 +3,616 0.31% 6,847,506
2010-01-22 2010-01-20 13.011 528,996 -4,132 0.31% 6,882,957
2010-01-21 2010-01-19 13.166 533,128 +38,219 0.31% 7,019,300
2010-01-20 2010-01-18 12.856 494,909 -517 0.29% 6,362,779
2010-01-19 2010-01-15 12.702 495,426 -268,565 0.29% 6,292,686
2010-01-18 2010-01-14 13.166 763,991 +171,469 0.44% 10,058,902
2010-01-15 2010-01-13 10.223 592,522 +3,615 0.34% 6,057,478
2010-01-14 2010-01-12 10.378 588,907 +7,231 0.34% 6,111,741
2010-01-13 2010-01-11 10.378 581,676 +29,955 0.34% 6,036,697
2010-01-12 2010-01-08 10.068 551,721 +10,329 0.32% 5,554,900
2010-01-11 2010-01-07 10.223 541,392 +16,011 0.31% 5,534,765
2010-01-08 2010-01-06 11.462 525,381 -36,153 0.30% 6,022,121
2010-01-07 2010-01-05 11.617 561,534 +36,670 0.32% 6,523,501
2010-01-06 2010-01-04 11.307 524,864 -7,748 0.30% 5,934,895
2010-01-05 2009-12-31 10.378 532,612 -7,230 0.31% 5,527,505
2009-12-30 2009-12-28 9.913 539,842 +3,099 0.31% 5,351,679
2009-12-29 2009-12-24 9.913 536,743 +1,549 0.31% 5,320,957
2009-12-23 2009-12-21 9.759 535,194 -1,033 0.31% 5,222,701
2009-12-22 2009-12-18 9.604 536,227 -5,681 0.31% 5,149,722
2009-12-17 2009-12-15 9.913 541,908 +5,165 0.31% 5,372,160
2009-12-16 2009-12-14 9.913 536,743 +22,724 0.31% 5,320,957
2009-12-15 2009-12-11 9.759 514,019 -3,098 0.30% 5,016,065
2009-12-11 2009-12-09 10.146 517,117 -6,029 0.30% 5,246,546
2009-12-10 2009-12-08 10.299 523,146 +42,153 0.30% 5,388,135
2009-12-09 2009-12-07 10.146 480,993 +38,511 0.28% 4,880,041
2009-12-03 2009-12-01 9.223 442,482 +2,081 0.28% 4,081,198
2009-12-01 2009-11-27 8.762 440,401 +6,766 0.28% 3,858,904
2009-11-27 2009-11-25 9.531 433,635 +4,684 0.27% 4,132,918
2009-11-26 2009-11-24 9.531 428,951 +3,122 0.27% 4,088,275
2009-11-25 2009-11-23 9.531 425,829 +1,561 0.27% 4,058,520
2009-11-24 2009-11-20 9.685 424,268 -3,122 0.27% 4,108,862
2009-11-19 2009-11-17 9.377 427,390 +1,041 0.27% 4,007,698
2009-11-16 2009-11-12 8.301 426,349 -6,245 0.27% 3,539,157
2009-11-10 2009-11-06 7.994 432,594 +1,040 0.27% 3,457,997
2009-11-09 2009-11-05 8.301 431,554 +1,562 0.27% 3,582,364
2009-11-04 2009-11-02 9.070 429,992 +1,041 0.27% 3,899,897
2009-11-03 2009-10-30 8.762 428,951 +3,122 0.27% 3,758,576
2009-10-30 2009-10-28 8.147 425,829 -19,255 0.27% 3,469,380
2009-10-29 2009-10-27 7.994 445,084 -1,041 0.28% 3,557,837
2009-10-27 2009-10-22 8.301 446,125 +26,021 0.28% 3,703,319
2009-10-23 2009-10-21 7.840 420,104 -2,603 0.26% 3,293,577
2009-10-22 2009-10-20 7.609 422,707 +11,450 0.26% 3,216,514
2009-10-21 2009-10-19 7.071 411,257 -10,409 0.26% 2,908,117
2009-10-16 2009-10-14 6.533 421,666 -2,081 0.28% 2,754,852
2009-10-15 2009-10-13 6.303 423,747 -6,245 0.31% 2,670,738
2009-10-14 2009-10-12 6.226 429,992 +26,020 0.31% 2,677,048
2009-09-22 2009-09-18 5.918 403,972 -2,602 0.32% 2,390,852
2009-09-16 2009-09-14 6.764 406,574 -2,602 0.32% 2,750,002
2009-09-15 2009-09-11 6.610 409,176 -7,806 0.33% 2,704,702
2009-09-14 2009-09-10 6.764 416,982 +9,888 0.36% 2,820,400
2009-08-25 2009-08-21 5.995 407,094 -6,245 0.35% 2,440,620
2009-08-19 2009-08-17 6.072 413,339 -8,327 0.36% 2,509,830
2009-08-14 2009-08-12 6.072 421,666 -520 0.36% 2,560,392
2009-08-13 2009-08-11 6.149 422,186 +8,847 0.36% 2,595,999
2009-08-12 2009-08-10 6.380 413,339 +6,245 0.36% 2,636,910
2009-08-07 2009-08-05 5.611 407,094 -158,206 0.35% 2,284,170
2009-08-03 2009-07-30 5.380 565,300 -3,123 0.49% 3,041,500
2009-07-21 2009-07-17 5.227 568,423 +54,124 0.49% 2,970,923
2009-07-09 2009-07-07 5.227 514,299 -2,602 0.44% 2,688,038
2009-07-06 2009-07-02 5.380 516,901 -81,706 0.44% 2,781,097
2009-06-23 2009-06-19 5.611 598,607 -6,245 0.52% 3,358,733
2009-06-22 2009-06-18 5.611 604,852 -3,122 0.52% 3,393,773
2009-06-19 2009-06-17 5.688 607,974 +6,765 0.52% 3,458,020
2009-06-18 2009-06-16 5.534 601,209 +5,205 0.52% 3,327,122
2009-06-16 2009-06-12 5.995 596,004 -19,256 0.51% 3,573,177
2009-06-15 2009-06-11 6.149 615,260 +21,337 0.53% 3,783,201
2009-06-02 2009-05-29 5.841 593,923 +2,602 0.51% 3,469,401
2009-05-26 2009-05-22 5.841 591,321 -1,041 0.51% 3,454,201
2009-05-25 2009-05-21 5.918 592,362 +1,041 0.51% 3,505,813
2009-05-13 2009-05-11 5.995 591,321 -130,103 0.51% 3,545,102
2009-05-08 2009-05-06 5.765 721,424 +13,010 0.62% 4,158,748
2009-05-06 2009-05-04 6.380 708,414 -61,409 0.61% 4,519,350
2009-05-05 2009-04-30 5.841 769,823 +1,561 0.66% 4,496,921
2009-05-04 2009-04-29 5.841 768,262 +10,409 0.66% 4,487,802
2009-04-27 2009-04-23 6.226 757,853 +66,613 0.65% 4,718,248
2009-04-22 2009-04-20 6.303 691,240 +5,204 0.59% 4,356,658
2009-04-21 2009-04-17 6.610 686,036 +1,041 0.59% 4,534,779
2009-04-20 2009-04-16 6.456 684,995 +27,061 0.59% 4,422,598
2009-04-17 2009-04-15 6.841 657,934 +2,602 0.57% 4,500,732
2009-04-16 2009-04-14 7.148 655,332 -88,470 0.56% 4,684,412
2009-04-15 2009-04-09 7.302 743,802 -21,858 0.64% 5,431,149
2009-04-14 2009-04-08 6.841 765,660 +5,205 0.66% 5,237,653
2009-04-09 2009-04-07 7.071 760,455 +8,847 0.65% 5,377,397
2009-03-26 2009-03-24 6.149 751,608 -7,286 0.65% 4,621,598
2009-03-16 2009-03-12 6.303 758,894 +46,837 0.65% 4,783,059
2009-03-12 2009-03-10 6.380 712,057 +27,582 0.61% 4,542,591
2009-03-11 2009-03-09 6.380 684,475 +7,286 0.59% 4,366,631
2009-03-09 2009-03-05 6.610 677,189 +2,602 0.58% 4,476,299
2009-03-06 2009-03-04 6.764 674,587 +122,818 0.58% 4,562,800
2009-03-03 2009-02-27 6.841 551,769 +67,654 0.47% 3,774,488
2009-03-02 2009-02-26 6.764 484,115 +50,480 0.42% 3,274,477
2009-02-27 2009-02-25 6.764 433,635 +26,021 0.37% 2,933,039
2009-02-11 2009-02-09 5.534 407,614 -56,205 0.35% 2,255,757
2009-02-10 2009-02-06 5.227 463,819 -145,716 0.40% 2,424,199
2009-01-23 2009-01-21 4.996 609,535 -46,838 0.52% 3,045,249
2009-01-22 2009-01-20 5.073 656,373 -47,878 0.56% 3,329,702
2009-01-21 2009-01-19 5.073 704,251 -149,879 0.61% 3,572,582
2009-01-08 2009-01-06 5.611 854,130 -5,204 0.74% 4,792,450
2009-01-05 2008-12-31 5.765 859,334 -1,041 0.74% 4,953,749
2008-12-29 2008-12-22 4.936 860,375 -23,899 0.81% 4,246,619
2008-12-16 2008-12-12 5.011 884,274 -120,346 0.81% 4,430,709
2008-12-12 2008-12-10 4.711 1,004,620 -340,178 0.92% 4,733,190
2008-12-11 2008-12-09 5.609 1,344,798 -7,488 1.23% 7,542,753
2008-12-10 2008-12-08 5.758 1,352,286 -6,418 1.30% 7,787,012
2008-12-05 2008-12-03 5.534 1,358,704 -267,435 1.31% 7,519,139
2008-12-04 2008-12-02 5.684 1,626,139 -401,153 1.57% 9,242,358
2008-12-03 2008-12-01 5.908 2,027,292 -267,435 1.95% 11,977,190
2008-11-13 2008-11-11 5.310 2,294,727 -2,674 2.21% 12,184,310
2008-11-05 2008-11-03 6.132 2,297,401 -6,419 2.22% 14,088,417
2008-11-04 2008-10-31 5.983 2,303,820 -6,418 2.22% 13,783,201
2008-11-03 2008-10-30 5.983 2,310,238 -6,419 2.23% 13,821,598
2008-10-30 2008-10-28 6.132 2,316,657 -1,070 2.23% 14,206,501
2008-10-14 2008-10-10 7.179 2,317,727 -8,023 2.23% 16,639,684
2008-10-10 2008-10-08 7.404 2,325,750 -16,046 2.24% 17,219,073
2008-10-09 2008-10-06 7.628 2,341,796 -16,046 2.26% 17,863,263
2008-10-08 2008-10-03 7.628 2,357,842 -8,023 2.27% 17,985,662
2008-10-03 2008-09-30 7.778 2,365,865 -8,023 2.28% 18,400,721
2008-10-02 2008-09-29 7.628 2,373,888 +13,372 2.29% 18,108,061
2008-09-30 2008-09-26 8.077 2,360,516 +26,743 2.28% 19,065,239
2008-09-29 2008-09-25 8.077 2,333,773 -5,348 2.25% 18,849,243
2008-09-26 2008-09-24 7.778 2,339,121 +21,394 2.26% 18,192,718
2008-09-25 2008-09-23 7.628 2,317,727 +32,628 2.23% 17,679,664
2008-09-24 2008-09-22 7.927 2,285,099 +239,087 2.20% 18,114,337
2008-09-23 2008-09-19 7.478 2,046,012 +13,906 1.97% 15,300,997
2008-09-22 2008-09-18 8.077 2,032,106 +208,600 1.96% 16,412,762
2008-09-19 2008-09-17 7.179 1,823,506 +54,556 1.76% 13,091,517
2008-09-18 2008-09-16 7.030 1,768,950 +315,574 1.71% 12,435,263
2008-09-17 2008-09-12 7.179 1,453,376 +395,269 1.40% 10,434,239
2008-09-16 2008-09-11 7.105 1,058,107 +393,664 1.02% 7,517,350
2008-09-12 2008-09-10 7.179 664,443 +267,436 0.64% 4,770,243
2008-09-11 2008-09-09 7.179 397,007 +133,717 0.38% 2,850,237
2008-09-04 2008-09-02 7.179 263,290 +8,023 0.25% 1,890,241
2008-09-03 2008-09-01 7.254 255,267 +5,349 0.25% 1,851,731
2008-08-15 2008-08-13 7.329 249,918 -8,023 0.25% 1,831,619
2008-08-14 2008-08-12 7.329 257,941 +5,349 0.26% 1,890,419
2008-07-04 2008-07-02 8.077 252,592 +4,278 0.25% 2,040,116
2008-06-27 2008-06-25 8.974 248,314 +6,419 0.34% 2,228,404
2008-06-25 2008-06-23 8.974 241,895 -16,046 0.33% 2,170,799
2008-06-20 2008-06-18 7.927 257,941 +10,697 0.36% 2,044,739
2008-06-11 2008-06-06 6.880 247,244 +5,349 0.34% 1,701,082
2008-06-05 2008-06-03 6.805 241,895 +5,349 0.33% 1,646,190
2008-06-03 2008-05-30 7.105 236,546 -535 0.33% 1,680,547
2008-06-02 2008-05-29 7.030 237,081 +2,674 0.33% 1,666,618
2008-05-29 2008-05-27 6.955 234,407 -5,349 0.32% 1,630,291
2008-04-11 2008-04-09 7.254 239,756 -6,953 0.33% 1,739,213
2008-04-02 2008-03-31 7.105 246,709 -3,209 0.34% 1,752,751
2008-03-25 2008-03-19 7.030 249,918 -2,140 0.34% 1,756,859
2008-03-19 2008-03-17 6.731 252,058 -3,209 0.35% 1,696,503
2008-03-18 2008-03-14 7.105 255,267 +5,884 0.35% 1,813,551
2008-03-06 2008-03-04 7.404 249,383 -1,605 0.34% 1,846,348
2008-02-29 2008-02-27 7.478 250,988 -2,674 0.35% 1,877,001
2008-02-28 2008-02-26 7.329 253,662 +1,604 0.35% 1,859,058
2008-02-26 2008-02-22 6.731 252,058 -3,209 0.35% 1,696,503
2008-02-22 2008-02-20 6.805 255,267 -10,162 0.35% 1,737,191
2008-02-21 2008-02-19 6.880 265,429 +8,558 0.37% 1,826,198
2008-02-20 2008-02-18 6.955 256,871 -10,163 0.35% 1,786,527
2008-02-18 2008-02-14 7.254 267,034 -26,743 0.37% 1,937,090
2008-02-15 2008-02-13 7.329 293,777 -41,720 0.40% 2,153,056
2008-02-14 2008-02-12 7.254 335,497 -535 0.46% 2,433,727
2008-02-12 2008-02-06 7.478 336,032 +11,232 0.46% 2,512,998
2008-02-01 2008-01-30 7.927 324,800 -1,605 0.45% 2,574,740
2008-01-29 2008-01-25 7.778 326,405 -1,069 0.45% 2,538,643
2008-01-28 2008-01-24 7.778 327,474 -3,210 0.45% 2,546,958
2008-01-10 2008-01-08 9.423 330,684 -47,068 0.46% 3,115,984
2008-01-09 2008-01-07 9.423 377,752 +26,209 0.52% 3,559,499
2008-01-07 2008-01-03 8.196 351,543 +1,604 0.48% 2,881,380
2008-01-04 2008-01-02 8.792 349,939 -2,351 0.48% 3,076,832
2008-01-03 2007-12-31 8.196 352,290 +60,124 0.48% 2,887,503
2007-12-28 2007-12-24 8.047 292,166 -14,494 0.40% 2,351,164
2007-12-21 2007-12-19 6.706 306,660 -5,368 0.42% 2,056,502
2007-12-20 2007-12-18 6.706 312,028 -5,368 0.43% 2,092,500
2007-12-13 2007-12-11 7.302 317,396 -4,832 0.44% 2,317,699
2007-12-11 2007-12-07 7.898 322,228 +1,611 0.44% 2,545,063
2007-12-06 2007-12-04 8.942 320,617 -20,399 0.44% 2,866,799
2007-12-05 2007-12-03 7.153 341,016 -4,295 0.47% 2,439,357
2007-12-04 2007-11-30 7.451 345,311 -2,684 0.47% 2,573,000
2007-11-27 2007-11-23 6.781 347,995 -15,031 0.50% 2,359,629
2007-11-26 2007-11-22 6.930 363,026 -19,326 0.52% 2,515,649
2007-11-16 2007-11-14 7.153 382,352 -537 0.55% 2,735,042
2007-11-14 2007-11-12 7.153 382,889 -536 0.55% 2,738,883
2007-11-12 2007-11-08 7.302 383,425 +1,073 0.55% 2,799,857
2007-11-01 2007-10-30 8.494 382,352 +8,053 0.55% 3,247,863
2007-10-24 2007-10-22 9.091 374,299 -6,442 0.54% 3,402,577
2007-10-23 2007-10-18 9.389 380,741 -3,221 0.55% 3,574,618
2007-10-17 2007-10-15 9.836 383,962 -9,126 0.55% 3,776,518
2007-10-16 2007-10-12 9.687 393,088 -4,832 0.56% 3,807,699
2007-10-15 2007-10-11 9.836 397,920 +1,074 0.57% 3,913,804
2007-10-12 2007-10-10 9.836 396,846 -3,758 0.57% 3,903,241
2007-10-10 2007-10-08 9.836 400,604 -536 0.57% 3,940,203
2007-10-08 2007-10-04 9.985 401,140 -2,148 0.57% 4,005,255
2007-10-05 2007-10-03 10.432 403,288 +12,347 0.58% 4,207,002
2007-10-04 2007-10-02 10.581 390,941 -21,473 0.56% 4,136,461
2007-09-28 2007-09-25 10.432 412,414 +13,421 0.59% 4,302,203
2007-09-27 2007-09-24 10.730 398,993 +1,610 0.57% 4,281,118
2007-09-25 2007-09-21 11.028 397,383 -14,494 0.57% 4,382,283
2007-09-21 2007-09-19 11.177 411,877 +2,147 0.59% 4,603,501
2007-09-20 2007-09-18 11.326 409,730 -2,147 0.59% 4,640,564
2007-09-19 2007-09-17 11.326 411,877 -2,684 0.59% 4,664,881
2007-09-14 2007-09-12 11.177 414,561 +2,684 0.59% 4,633,500
2007-09-13 2007-09-11 11.326 411,877 -6,442 0.59% 4,664,881
2007-09-12 2007-09-10 11.475 418,319 +1,611 0.60% 4,800,182
2007-09-11 2007-09-07 11.177 416,708 +9,126 0.60% 4,657,496
2007-09-10 2007-09-06 11.177 407,582 +18,252 0.58% 4,555,496
2007-09-07 2007-09-05 10.134 389,330 -3,758 0.56% 3,945,356
2007-09-06 2007-09-04 9.687 393,088 +3,758 0.56% 3,807,699
2007-09-05 2007-09-03 10.283 389,330 -6,442 0.56% 4,003,376
2007-09-03 2007-08-30 9.985 395,772 +12,883 0.57% 3,951,657
2007-08-31 2007-08-29 9.538 382,889 -3,220 0.55% 3,651,845
2007-08-29 2007-08-27 10.581 386,109 -10,737 0.55% 4,085,335
2007-08-28 2007-08-24 10.581 396,846 +7,516 0.57% 4,198,941
2007-08-27 2007-08-23 9.389 389,330 +1,610 0.56% 3,655,256
2007-08-23 2007-08-21 9.508 387,720 -1,754 0.56% 3,686,365
2007-08-22 2007-08-20 9.953 389,474 -2,154 0.56% 3,876,621
2007-08-21 2007-08-17 9.953 391,628 -7,539 0.56% 3,898,061
2007-08-20 2007-08-16 9.953 399,167 +8,616 0.57% 3,973,101
2007-08-16 2007-08-14 10.548 390,551 -3,769 0.56% 4,119,421
2007-08-15 2007-08-13 10.548 394,320 +8,616 0.56% 4,159,176
2007-08-14 2007-08-10 10.845 385,704 -11,309 0.55% 4,182,897
2007-08-09 2007-08-07 10.399 397,013 +33,387 0.57% 4,128,601
2007-08-08 2007-08-06 11.142 363,626 -24,771 0.52% 4,051,504
2007-08-07 2007-08-03 11.142 388,397 +8,616 0.55% 4,327,502
2007-08-06 2007-08-02 10.845 379,781 -37,157 0.54% 4,118,663
2007-08-03 2007-08-01 11.291 416,938 -3,769 0.60% 4,707,444
2007-08-02 2007-07-31 11.439 420,707 +6,462 0.60% 4,812,498
2007-08-01 2007-07-30 10.251 414,245 -3,231 0.59% 4,246,259
2007-07-31 2007-07-27 10.399 417,476 -8,616 0.60% 4,341,399
2007-07-27 2007-07-25 10.696 426,092 +2,154 0.61% 4,557,598
2007-07-26 2007-07-24 10.399 423,938 +3,769 0.61% 4,408,598
2007-07-25 2007-07-23 10.399 420,169 -15,616 0.60% 4,369,404
2007-07-24 2007-07-20 10.399 435,785 +8,616 0.62% 4,531,797
2007-07-23 2007-07-19 10.696 427,169 +5,385 0.61% 4,569,118
2007-07-20 2007-07-18 10.696 421,784 -19,925 0.60% 4,511,518
2007-07-19 2007-07-17 10.548 441,709 +1,077 0.63% 4,659,022
2007-07-17 2007-07-13 10.548 440,632 -27,093 0.63% 4,647,662
2007-07-16 2007-07-12 10.548 467,725 +3,769 0.67% 4,933,431
2007-07-13 2007-07-11 10.845 463,956 +10,232 0.66% 5,031,527
2007-07-12 2007-07-10 11.588 453,724 -3,231 0.65% 5,257,587
2007-07-11 2007-07-09 10.399 456,955 -3,231 0.65% 4,751,947
2007-07-10 2007-07-06 10.399 460,186 -539 0.66% 4,785,547
2007-07-09 2007-07-05 10.548 460,725 -437 0.66% 4,859,597
2007-07-06 2007-07-04 10.548 461,162 -13,463 0.66% 4,864,206
2007-07-05 2007-07-03 10.251 474,625 +9,693 0.68% 4,865,190
2007-07-04 2007-06-29 10.993 464,932 -4,308 0.66% 5,111,181
2007-07-03 2007-06-28 11.291 469,240 +11,309 0.67% 5,297,961
2007-06-29 2007-06-27 11.736 457,931 -539 0.72% 5,374,366
2007-06-28 2007-06-26 11.736 458,470 -1,077 0.72% 5,380,692
2007-06-27 2007-06-25 11.736 459,547 -3,231 0.73% 5,393,332
2007-06-26 2007-06-22 11.736 462,778 0.73% 5,431,252

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