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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.090 469,428 +0 0.11% 981,105
2025-10-13 2025-10-09 1.910 469,428 +0 0.11% 896,607
2025-10-10 2025-10-08 2.460 469,428 +72,000 0.11% 1,154,793
2025-10-02 2025-09-29 2.920 397,428 -21,500 0.09% 1,160,490
2025-09-30 2025-09-26 2.700 418,928 +72,000 0.10% 1,131,106
2025-09-25 2025-09-23 2.850 346,928 +31,334 0.08% 988,745
2025-09-24 2025-09-22 2.910 315,594 -78,666 0.07% 918,379
2025-09-23 2025-09-19 2.440 394,260 -18,000 0.09% 961,994
2025-09-22 2025-09-18 2.070 412,260 +18,000 0.10% 853,378
2025-09-19 2025-09-17 1.970 394,260 +324,000 0.09% 776,692
2025-09-18 2025-09-16 1.850 70,260 -18,166 0.02% 129,981
2025-09-17 2025-09-15 1.420 88,426 +18,000 0.02% 125,565
2025-09-04 2025-09-02 0.840 70,426 +36,000 0.02% 59,158
2025-08-27 2025-08-25 0.900 34,426 -90,000 0.01% 30,983
2025-07-29 2025-07-25 1.350 124,426 -10,000 0.03% 167,975
2025-07-21 2025-07-17 1.440 134,426 -1,666 0.03% 193,573
2025-07-17 2025-07-15 1.450 136,092 +18,000 0.03% 197,333
2025-06-11 2025-06-09 2.190 118,092 +18,000 0.03% 258,621
2025-06-10 2025-06-06 2.300 100,092 -10,000 0.02% 230,212
2025-05-26 2025-05-22 1.800 110,092 +18,000 0.03% 198,166
2025-04-10 2025-04-08 2.250 92,092 +18,000 0.02% 207,207
2025-04-09 2025-04-07 2.440 74,092 -3,000 0.02% 180,784
2025-03-28 2025-03-26 2.250 77,092 -1,666 0.02% 173,457
2025-03-27 2025-03-25 2.520 78,758 -7,766 0.02% 198,470
2025-03-26 2025-03-24 2.520 86,524 -3,333 0.02% 218,040
2025-03-24 2025-03-20 2.350 89,857 +54,000 0.02% 211,164
2025-03-19 2025-03-17 1.810 35,857 -666 0.01% 64,901
2025-03-18 2025-03-14 1.510 36,523 -666 0.01% 55,150
2025-03-13 2025-03-11 0.960 37,189 -11,933 0.01% 35,701
2025-02-28 2025-02-26 0.950 49,122 -166 0.11% 46,666
2025-02-27 2025-02-25 1.050 49,288 -833 0.11% 51,752
2025-02-21 2025-02-19 1.320 50,121 -7,333 0.12% 66,160
2025-02-20 2025-02-18 1.140 57,454 -1 0.13% 65,498
2025-02-12 2025-02-10 0.960 57,455 -1,166 0.13% 55,157
2025-02-10 2025-02-06 0.960 58,621 +10,000 0.14% 56,276
2025-02-07 2025-02-05 1.080 48,621 +6,700 0.11% 52,511
2025-02-06 2025-02-04 1.080 41,921 -2,600 0.10% 45,275
2025-01-23 2025-01-21 1.260 44,521 -500 0.10% 56,096
2025-01-13 2025-01-09 1.560 45,021 -5,000 0.10% 70,233
2025-01-03 2024-12-31 1.680 50,021 -3,334 0.12% 84,035
2024-12-27 2024-12-20 1.500 53,355 -333 0.12% 80,032
2024-12-20 2024-12-18 1.440 53,688 -1,200 0.12% 77,311
2024-12-11 2024-12-09 1.620 54,888 -1,667 0.13% 88,919
2024-12-10 2024-12-06 1.500 56,555 +2,300 0.13% 84,832
2024-12-09 2024-12-05 1.560 54,255 -100 0.13% 84,638
2024-12-06 2024-12-04 1.500 54,355 -2,500 0.13% 81,532
2024-12-02 2024-11-28 1.620 56,855 -750 0.13% 92,105
2024-11-27 2024-11-25 1.620 57,605 -300 0.13% 93,320
2024-11-26 2024-11-22 1.620 57,905 -33 0.13% 93,806
2024-11-18 2024-11-14 1.440 57,938 -2,434 0.13% 83,431
2024-11-15 2024-11-13 1.440 60,372 -4,833 0.14% 86,936
2024-11-13 2024-11-11 1.680 65,205 -11,833 0.15% 109,544
2024-11-12 2024-11-08 1.800 77,038 -8,167 0.18% 138,668
2024-11-11 2024-11-07 1.440 85,205 +2,167 0.20% 122,695
2024-11-08 2024-11-06 1.380 83,038 +19,266 0.19% 114,592
2024-11-07 2024-11-05 1.800 63,772 +7,634 0.15% 114,790
2024-11-06 2024-11-04 2.280 56,138 +13,866 0.13% 127,995
2023-03-23 2023-03-21 1.200 42,272 -2,500 0.10% 50,726
2023-03-10 2023-03-08 1.260 44,772 -1,666 0.10% 56,413
2023-02-14 2023-02-10 1.500 46,438 -1,700 0.11% 69,657
2023-02-13 2023-02-09 1.920 48,138 +2,000 0.11% 92,425
2023-02-10 2023-02-08 1.920 46,138 +2,500 0.11% 88,585
2023-01-31 2023-01-27 1.500 43,638 +1,133 0.10% 65,457
2023-01-30 2023-01-26 1.620 42,505 +367 0.10% 68,858
2022-11-29 2022-11-25 1.080 42,138 -167 0.10% 45,509
2022-11-09 2022-11-07 1.020 42,305 -667 0.10% 43,151
2022-11-01 2022-10-28 1.020 42,972 +2,000 0.10% 43,831
2022-10-28 2022-10-26 0.900 40,972 -1,666 0.09% 36,875
2022-10-20 2022-10-18 0.900 42,638 -2,007 0.10% 38,374
2022-09-22 2022-09-20 1.380 44,645 +400 0.10% 61,610
2022-09-21 2022-09-19 1.260 44,245 +3,367 0.10% 55,749
2022-07-22 2022-07-20 1.680 40,878 +6,633 0.09% 68,675
2022-07-21 2022-07-19 1.680 34,245 +24,200 0.08% 57,532
2022-07-14 2022-07-12 1.560 10,045 -953 0.02% 15,670
2022-07-11 2022-07-07 1.680 10,998 -167 0.03% 18,477
2022-07-07 2022-07-05 1.620 11,165 +167 0.03% 18,087
2022-06-27 2022-06-23 1.680 10,998 -9,234 0.03% 18,477
2022-06-22 2022-06-20 1.800 20,232 -666 0.05% 36,418
2022-03-25 2022-03-23 1.440 20,898 -834 0.05% 30,093
2022-03-23 2022-03-21 1.320 21,732 +2,734 0.05% 28,686
2022-03-22 2022-03-18 1.320 18,998 +2,633 0.04% 25,077
2022-03-21 2022-03-17 1.320 16,365 +733 0.04% 21,602
2022-03-18 2022-03-16 1.320 15,632 +567 0.04% 20,634
2022-03-10 2022-03-08 1.260 15,065 -33 0.03% 18,982
2022-03-09 2022-03-07 1.440 15,098 -34 0.03% 21,741
2022-03-08 2022-03-04 1.500 15,132 -33 0.03% 22,698
2022-03-02 2022-02-28 1.500 15,165 -33 0.03% 22,747
2022-02-07 2022-01-31 1.560 15,198 -167 0.04% 23,709
2022-01-05 2022-01-03 1.740 15,365 +3,500 0.04% 26,735
2021-12-30 2021-12-28 1.860 11,865 -6,667 0.03% 22,069
2021-12-22 2021-12-20 1.740 18,532 -1,000 0.04% 32,246
2021-11-25 2021-11-23 2.160 19,532 -833 0.05% 42,189
2021-11-09 2021-11-05 2.280 20,365 -167 0.05% 46,432
2021-10-04 2021-09-29 2.340 20,532 -1,333 0.05% 48,045
2021-09-20 2021-09-16 2.280 21,865 -767 0.05% 49,852
2021-09-07 2021-09-03 2.340 22,632 -1,666 0.05% 52,959
2021-08-25 2021-08-23 2.280 24,298 -16,667 0.06% 55,399
2021-08-23 2021-08-19 2.100 40,965 +1,000 0.09% 86,026
2021-08-18 2021-08-16 2.460 39,965 +1,000 0.09% 98,314
2021-08-17 2021-08-13 2.640 38,965 -33,333 0.09% 102,868
2021-08-13 2021-08-11 2.880 72,298 +6,666 0.17% 208,218
2021-06-21 2021-06-17 3.000 65,632 +16,667 0.15% 196,896
2021-06-18 2021-06-16 2.880 48,965 -67 0.11% 141,019
2021-06-17 2021-06-15 3.060 49,032 +5,000 0.11% 150,038
2021-05-31 2021-05-27 2.940 44,032 -566 0.10% 129,454
2021-05-28 2021-05-26 2.700 44,598 -5,000 0.10% 120,415
2021-05-26 2021-05-24 3.480 49,598 -4,934 0.11% 172,601
2021-05-05 2021-05-03 2.820 54,532 -500 0.13% 153,780
2021-04-28 2021-04-26 2.700 55,032 -33 0.13% 148,586
2021-04-01 2021-03-30 2.700 55,065 +4,667 0.13% 148,675
2021-03-11 2021-03-09 3.180 50,398 +3,333 0.12% 160,266
2021-03-10 2021-03-08 3.180 47,065 -333 0.11% 149,667
2021-03-08 2021-03-04 3.660 47,398 +21,500 0.11% 173,477
2021-03-05 2021-03-03 3.720 25,898 +2,333 0.06% 96,341
2021-03-01 2021-02-25 3.000 23,565 +1,000 0.05% 70,695
2021-02-24 2021-02-22 2.820 22,565 -14,167 0.05% 63,633
2021-02-22 2021-02-18 2.880 36,732 +15,334 0.08% 105,788
2021-02-19 2021-02-17 3.060 21,398 -500 0.05% 65,478
2021-02-18 2021-02-16 2.760 21,898 -5,367 0.05% 60,438
2021-02-17 2021-02-11 2.880 27,265 +26,431 0.06% 78,523
2021-01-25 2021-01-21 2.160 834 +33 0.00% 1,801
2021-01-22 2021-01-20 2.160 801 -33 0.00% 1,730
2021-01-21 2021-01-19 1.860 834 +33 0.00% 1,551
2020-12-18 2020-12-16 2.040 801 -833 0.00% 1,634
2020-11-27 2020-11-25 2.760 1,634 -833 0.00% 4,510
2020-11-20 2020-11-18 2.160 2,467 +1,683 0.01% 5,329
2020-11-02 2020-10-29 1.980 784 -333 0.00% 1,552
2020-10-23 2020-10-21 2.340 1,117 -5,400 0.00% 2,614
2020-10-19 2020-10-15 2.100 6,517 -33 0.02% 13,686
2020-10-16 2020-10-14 2.220 6,550 -10,000 0.02% 14,541
2020-09-29 2020-09-25 1.560 16,550 -1,667 0.04% 25,818
2020-09-23 2020-09-21 1.620 18,217 -2,333 0.04% 29,512
2020-09-18 2020-09-16 1.680 20,550 -1,667 0.05% 34,524
2020-09-09 2020-09-07 1.620 22,217 -8,033 0.05% 35,992
2020-08-25 2020-08-21 1.740 30,250 -7,700 0.07% 52,635
2020-08-06 2020-08-04 1.560 37,950 -11,667 0.09% 59,202
2020-07-24 2020-07-22 1.680 49,617 +1,667 0.11% 83,357
2020-07-23 2020-07-21 1.680 47,950 -2,500 0.11% 80,556
2020-07-21 2020-07-17 1.620 50,450 -1,667 0.12% 81,729
2020-07-17 2020-07-15 1.920 52,117 +5,067 0.12% 100,065
2020-07-15 2020-07-13 1.680 47,050 -1,433 0.11% 79,044
2020-07-07 2020-07-03 1.740 48,483 +38,866 0.11% 84,360
2020-07-06 2020-07-02 1.740 9,617 +8,334 0.02% 16,734
2020-07-03 2020-06-30 1.800 1,283 -8,334 0.00% 2,309
2020-06-30 2020-06-26 1.980 9,617 -26,600 0.02% 19,042
2020-06-23 2020-06-19 1.320 36,217 +3,834 0.08% 47,806
2020-06-22 2020-06-18 1.320 32,383 -1,334 0.07% 42,746
2020-06-18 2020-06-16 1.320 33,717 +2,367 0.08% 44,506
2020-06-17 2020-06-15 1.320 31,350 +2,500 0.07% 41,382
2020-06-10 2020-06-08 1.740 28,850 -833 0.07% 50,199
2020-06-08 2020-06-04 1.320 29,683 +3,500 0.07% 39,182
2020-06-05 2020-06-03 1.320 26,183 +1,533 0.06% 34,562
2020-05-26 2020-05-22 1.320 24,650 +3,333 0.06% 32,538
2020-05-22 2020-05-20 1.620 21,317 -3,366 0.05% 34,534
2020-05-12 2020-05-08 1.440 24,683 +11,666 0.06% 35,544
2020-04-29 2020-04-27 1.260 13,017 +5,234 0.03% 16,401
2020-03-27 2020-03-25 1.440 7,783 -467 0.02% 11,208
2020-03-25 2020-03-23 1.500 8,250 +467 0.02% 12,375
2020-03-24 2020-03-20 1.440 7,783 -900 0.02% 11,208
2020-03-19 2020-03-17 1.920 8,683 +300 0.02% 16,671
2020-03-18 2020-03-16 1.920 8,383 +600 0.02% 16,095
2020-03-12 2020-03-10 1.800 7,783 -6,667 0.02% 14,009
2020-03-09 2020-03-05 2.040 14,450 -333 0.03% 29,478
2020-02-24 2020-02-20 1.860 14,783 +3,833 0.03% 27,496
2020-02-04 2020-01-31 2.280 10,950 +333 0.03% 24,966
2020-02-03 2020-01-30 2.100 10,617 +4,000 0.02% 22,296
2020-01-31 2020-01-29 1.920 6,617 -66 0.02% 12,705
2020-01-30 2020-01-24 1.920 6,683 -11,000 0.02% 12,831
2020-01-22 2020-01-20 2.280 17,683 -1,700 0.04% 40,317
2020-01-21 2020-01-17 2.340 19,383 +33 0.04% 45,356
2020-01-17 2020-01-15 2.460 19,350 +8,833 0.04% 47,601
2020-01-16 2020-01-14 3.060 10,517 -8,233 0.02% 32,182
2020-01-15 2020-01-13 1.920 18,750 -6,333 0.04% 36,000
2020-01-09 2020-01-07 1.800 25,083 +5,000 0.06% 45,149
2019-12-18 2019-12-16 1.860 20,083 +16,666 0.05% 37,354
2019-12-16 2019-12-12 1.980 3,417 +3,334 0.01% 6,766
2019-11-08 2019-11-06 1.980 83 -167 0.00% 164
2019-11-07 2019-11-05 1.920 250 -833 0.00% 480
2019-09-03 2019-08-30 2.880 1,083 -600 0.00% 3,119
2019-09-02 2019-08-29 2.580 1,683 -1,067 0.00% 4,342
2019-08-19 2019-08-15 2.880 2,750 +1,667 0.01% 7,920
2019-08-16 2019-08-14 2.760 1,083 +233 0.00% 2,989
2019-07-23 2019-07-19 3.060 850 -10,000 0.00% 2,601
2019-07-17 2019-07-15 3.300 10,850 +1,000 0.03% 35,805
2019-07-16 2019-07-12 3.600 9,850 -4,033 0.02% 35,460
2019-07-12 2019-07-10 3.840 13,883 -34 0.03% 53,311
2019-06-28 2019-06-26 3.720 13,917 +167 0.03% 51,771
2019-06-27 2019-06-25 3.720 13,750 +333 0.03% 51,150
2019-06-25 2019-06-21 3.900 13,417 -33 0.03% 52,326
2019-06-24 2019-06-20 4.080 13,450 -1,267 0.03% 54,876
2019-06-19 2019-06-17 3.720 14,717 +1,267 0.03% 54,747
2019-05-30 2019-05-28 4.560 13,450 -2,700 0.03% 61,332
2019-05-28 2019-05-24 3.540 16,150 +1,767 0.04% 57,171
2019-05-22 2019-05-20 3.780 14,383 +700 0.03% 54,368
2019-05-21 2019-05-17 3.840 13,683 +2,666 0.03% 52,543
2019-05-17 2019-05-15 3.780 11,017 +3,334 0.03% 41,644
2019-05-06 2019-05-02 4.440 7,683 +4,966 0.02% 34,113
2019-04-30 2019-04-26 4.200 2,717 +1,700 0.01% 11,411
2019-04-29 2019-04-25 4.380 1,017 +334 0.00% 4,454
2019-04-08 2019-04-03 4.860 683 -3,500 0.00% 3,319
2019-03-26 2019-03-22 5.400 4,183 +3,333 0.01% 22,588
2019-03-15 2019-03-13 5.820 850 -18,267 0.00% 4,947
2019-03-11 2019-03-07 5.820 19,117 +13,000 0.04% 111,261
2019-03-07 2019-03-05 5.760 6,117 -3,333 0.01% 35,234
2019-03-06 2019-03-04 5.400 9,450 -1,333 0.02% 51,030
2019-03-04 2019-02-28 5.280 10,783 -334 0.02% 56,934
2019-02-28 2019-02-26 5.280 11,117 +3,500 0.03% 58,698
2019-02-27 2019-02-25 5.280 7,617 +1,667 0.02% 40,218
2019-02-20 2019-02-18 5.400 5,950 -1,667 0.01% 32,130
2019-02-19 2019-02-15 5.760 7,617 -20,000 0.02% 43,874
2019-02-18 2019-02-14 5.820 27,617 -8,633 0.06% 160,731
2019-01-22 2019-01-18 4.440 36,250 +7,000 0.08% 160,950
2019-01-18 2019-01-16 4.260 29,250 -67 0.07% 124,605
2019-01-07 2019-01-03 4.200 29,317 -1,366 0.07% 123,131
2019-01-02 2018-12-27 4.020 30,683 -2 0.07% 123,346
2018-12-14 2018-12-12 4.260 30,685 -267 0.07% 130,718
2018-11-23 2018-11-21 4.680 30,952 -4,666 0.07% 144,855
2018-11-21 2018-11-19 4.380 35,618 +3,333 0.08% 156,007
2018-11-15 2018-11-13 5.220 32,285 -1,867 0.07% 168,528
2018-11-14 2018-11-12 4.740 34,152 -1,466 0.08% 161,880
2018-11-09 2018-11-07 5.220 35,618 +433 0.08% 185,926
2018-11-06 2018-11-02 5.640 35,185 -20,000 0.08% 198,443
2018-11-01 2018-10-30 4.920 55,185 +3,333 0.13% 271,510
2018-10-30 2018-10-26 5.520 51,852 +5,000 0.12% 286,223
2018-10-29 2018-10-25 5.820 46,852 -1,166 0.11% 272,679
2018-10-18 2018-10-15 6.240 48,018 -5,000 0.11% 299,632
2018-10-16 2018-10-12 6.480 53,018 +1,333 0.12% 343,557
2018-10-12 2018-10-10 6.960 51,685 -5,700 0.12% 359,728
2018-10-10 2018-10-08 6.600 57,385 +1,300 0.13% 378,741
2018-10-09 2018-10-05 6.960 56,085 +1,167 0.13% 390,352
2018-10-08 2018-10-04 7.020 54,918 +33 0.13% 385,524
2018-10-05 2018-10-03 7.200 54,885 -22,667 0.13% 395,172
2018-10-03 2018-09-28 6.840 77,552 -4,900 0.18% 530,456
2018-10-02 2018-09-27 6.780 82,452 +334 0.19% 559,025
2018-09-28 2018-09-26 7.020 82,118 +2,333 0.19% 576,468
2018-09-26 2018-09-21 7.380 79,785 -1,333 0.18% 588,813
2018-09-24 2018-09-20 7.500 81,118 -4,334 0.19% 608,385
2018-09-21 2018-09-19 7.380 85,452 -66 0.20% 630,636
2018-09-20 2018-09-18 7.380 85,518 -3,067 0.20% 631,123
2018-09-19 2018-09-17 7.440 88,585 -6,000 0.20% 659,072
2018-09-18 2018-09-14 7.620 94,585 -9,067 0.22% 720,738
2018-09-17 2018-09-13 7.620 103,652 -2,000 0.24% 789,828
2018-09-14 2018-09-12 7.500 105,652 -2,166 0.24% 792,390
2018-09-13 2018-09-11 7.740 107,818 -6,000 0.25% 834,511
2018-09-12 2018-09-10 8.040 113,818 +13,333 0.26% 915,097
2018-09-11 2018-09-07 7.320 100,485 +8,133 0.23% 735,550
2018-09-10 2018-09-06 7.620 92,352 -1,333 0.21% 703,722
2018-09-06 2018-09-04 6.300 93,685 -3,333 0.22% 590,215
2018-09-05 2018-09-03 6.360 97,018 +4,333 0.22% 617,034
2018-09-04 2018-08-31 6.540 92,685 +3,333 0.21% 606,160
2018-09-03 2018-08-30 6.960 89,352 +1,667 0.21% 621,890
2018-08-31 2018-08-29 7.080 87,685 -1,667 0.20% 620,810
2018-08-28 2018-08-24 7.380 89,352 +3,334 0.21% 659,418
2018-08-27 2018-08-23 7.500 86,018 -7,534 0.20% 645,135
2018-08-24 2018-08-22 7.560 93,552 +1,667 0.22% 707,253
2018-08-23 2018-08-21 7.380 91,885 +6,667 0.21% 678,111
2018-08-22 2018-08-20 7.560 85,218 +9,566 0.20% 644,248
2018-08-21 2018-08-17 7.920 75,652 +3,300 0.17% 599,164
2018-08-20 2018-08-16 6.900 72,352 +1,000 0.17% 499,229
2018-08-17 2018-08-15 7.380 71,352 +33,334 0.16% 526,578
2018-08-16 2018-08-14 9.540 38,018 -10,834 0.09% 362,692
2018-08-15 2018-08-13 9.180 48,852 +10,900 0.11% 448,461
2018-08-14 2018-08-10 9.420 37,952 +6,767 0.09% 357,508
2018-08-13 2018-08-09 7.200 31,185 +7,333 0.07% 224,532
2018-08-10 2018-08-08 7.380 23,852 +10,134 0.06% 176,028
2018-08-08 2018-08-06 5.520 13,718 -2,834 0.03% 75,723
2018-08-07 2018-08-03 6.540 16,552 +3,167 0.04% 108,250
2018-08-06 2018-08-02 4.500 13,385 +367 0.03% 60,232
2018-08-03 2018-08-01 4.380 13,018 -6,667 0.03% 57,019
2018-08-02 2018-07-31 4.560 19,685 +1,800 0.05% 89,764
2018-08-01 2018-07-30 5.100 17,885 -4,000 0.04% 91,213
2018-07-31 2018-07-27 5.520 21,885 -667 0.05% 120,805
2018-07-27 2018-07-25 5.580 22,552 +9,334 0.05% 125,840
2018-07-25 2018-07-23 7.680 13,218 +3,066 0.03% 101,514
2018-07-24 2018-07-20 8.700 10,152 -3,333 0.02% 88,322
2018-07-23 2018-07-19 8.520 13,485 -3,333 0.03% 114,892
2018-07-20 2018-07-18 8.880 16,818 -6,667 0.04% 149,344
2018-07-19 2018-07-17 8.760 23,485 -3,933 0.05% 205,729
2018-07-18 2018-07-16 8.700 27,418 -3,334 0.06% 238,537
2018-07-17 2018-07-13 8.700 30,752 -5,133 0.07% 267,542
2018-07-16 2018-07-12 8.580 35,885 +3,667 0.08% 307,893
2018-07-13 2018-07-11 8.400 32,218 +666 0.07% 270,631
2018-07-12 2018-07-10 8.700 31,552 -2,333 0.07% 274,502
2018-07-11 2018-07-09 8.580 33,885 +700 0.08% 290,733
2018-07-10 2018-07-06 8.460 33,185 -6,700 0.08% 280,745
2018-07-09 2018-07-05 8.520 39,885 -2,467 0.09% 339,820
2018-07-06 2018-07-04 8.520 42,352 +500 0.10% 360,839
2018-07-05 2018-07-03 8.400 41,852 -3,466 0.10% 351,557
2018-07-04 2018-06-29 8.880 45,318 -67 0.10% 402,424
2018-07-03 2018-06-28 8.820 45,385 -8,333 0.10% 400,296
2018-06-29 2018-06-27 8.580 53,718 -234 0.12% 460,900
2018-06-28 2018-06-26 8.580 53,952 -8,333 0.12% 462,908
2018-06-27 2018-06-25 8.520 62,285 +3,333 0.14% 530,668
2018-06-25 2018-06-21 9.180 58,952 -10,933 0.14% 541,179
2018-06-22 2018-06-20 9.240 69,885 -34,800 0.16% 645,737
2018-06-19 2018-06-14 8.760 104,685 -2,967 0.24% 917,041
2018-06-15 2018-06-13 9.060 107,652 -8,366 0.25% 975,327
2018-06-14 2018-06-12 9.240 116,018 -8,434 0.27% 1,072,006
2018-06-13 2018-06-11 9.360 124,452 -1,333 0.29% 1,164,871
2018-06-12 2018-06-08 10.200 125,785 -5,100 0.29% 1,283,007
2018-06-07 2018-06-05 9.120 130,885 +2,467 0.30% 1,193,671
2018-06-05 2018-06-01 9.420 128,418 -167 0.30% 1,209,698
2018-06-04 2018-05-31 9.600 128,585 +4,433 0.30% 1,234,416
2018-05-25 2018-05-23 9.540 124,152 +67 0.29% 1,184,410
2018-05-23 2018-05-18 9.720 124,085 +200 0.29% 1,206,106
2018-05-09 2018-05-07 11.340 123,885 -333 0.29% 1,404,856
2018-04-18 2018-04-16 9.840 124,218 +333 0.29% 1,222,305
2018-04-09 2018-04-04 10.500 123,885 -233 0.29% 1,300,792
2018-04-04 2018-03-29 10.800 124,118 -200 0.29% 1,340,474
2018-03-28 2018-03-26 11.160 124,318 +200 0.29% 1,387,389
2018-03-20 2018-03-16 12.840 124,118 +1,333 0.29% 1,593,675
2018-03-19 2018-03-15 11.700 122,785 -1,967 0.28% 1,436,584
2018-03-15 2018-03-13 11.280 124,752 +334 0.29% 1,407,203
2018-03-14 2018-03-12 10.440 124,418 -9,334 0.29% 1,298,924
2018-03-09 2018-03-07 9.960 133,752 -166 0.31% 1,332,170
2018-03-08 2018-03-06 9.840 133,918 +1,666 0.31% 1,317,753
2018-03-07 2018-03-05 9.360 132,252 +2,467 0.31% 1,237,879
2018-02-27 2018-02-23 8.820 129,785 +3,500 0.30% 1,144,704
2018-02-26 2018-02-22 8.820 126,285 +4,333 0.29% 1,113,834
2018-02-20 2018-02-13 8.940 121,952 -200 0.28% 1,090,251
2018-02-14 2018-02-12 8.640 122,152 +12,800 0.28% 1,055,393
2018-02-13 2018-02-09 8.700 109,352 +334 0.25% 951,362
2018-02-12 2018-02-08 9.600 109,018 +3,333 0.25% 1,046,573
2018-02-06 2018-02-02 10.860 105,685 +333 0.24% 1,147,739
2018-02-05 2018-02-01 9.780 105,352 +6,700 0.24% 1,030,343
2018-02-02 2018-01-31 9.780 98,652 +12,966 0.23% 964,817
2018-02-01 2018-01-30 10.740 85,686 +800 0.20% 920,268
2018-01-31 2018-01-29 12.000 84,886 +2,534 0.20% 1,018,632
2018-01-30 2018-01-26 12.480 82,352 +3,666 0.19% 1,027,753
2018-01-25 2018-01-23 13.080 78,686 -333 0.18% 1,029,213
2018-01-18 2018-01-16 13.800 79,019 -500 0.18% 1,090,462
2018-01-17 2018-01-15 13.800 79,519 -167 0.18% 1,097,362
2018-01-09 2018-01-05 14.400 79,686 +7,500 0.18% 1,147,478
2017-12-29 2017-12-27 14.340 72,186 -733 0.17% 1,035,147
2017-12-22 2017-12-20 13.800 72,919 +8,333 0.17% 1,006,282
2017-12-21 2017-12-19 13.440 64,586 -333 0.15% 868,036
2017-12-08 2017-12-06 14.400 64,919 -1,667 0.15% 934,834
2017-12-05 2017-12-01 14.760 66,586 -833 0.15% 982,809
2017-11-30 2017-11-28 14.700 67,419 +3,900 0.16% 991,059
2017-11-28 2017-11-24 14.700 63,519 +2,433 0.15% 933,729
2017-11-24 2017-11-22 14.520 61,086 +1,667 0.14% 886,969
2017-11-14 2017-11-10 14.700 59,419 -833 0.14% 873,459
2017-11-09 2017-11-07 14.940 60,252 -4,767 0.14% 900,165
2017-10-31 2017-10-27 15.300 65,019 -1,833 0.15% 994,791
2017-10-20 2017-10-18 14.640 66,852 -1,434 0.15% 978,713
2017-10-19 2017-10-17 14.280 68,286 -166 0.16% 975,124
2017-10-16 2017-10-12 13.680 68,452 -334 0.16% 936,423
2017-10-13 2017-10-11 13.800 68,786 -8,333 0.16% 949,247
2017-10-12 2017-10-10 13.800 77,119 +533 0.18% 1,064,242
2017-09-15 2017-09-13 13.920 76,586 +834 0.18% 1,066,077
2017-09-14 2017-09-12 13.920 75,752 -167 0.17% 1,054,468
2017-09-12 2017-09-08 14.100 75,919 -433 0.18% 1,070,458
2017-09-08 2017-09-06 13.800 76,352 -3,334 0.18% 1,053,658
2017-09-06 2017-09-04 14.280 79,686 -2,833 0.18% 1,137,916
2017-09-05 2017-09-01 14.400 82,519 -3,400 0.19% 1,188,274
2017-08-30 2017-08-28 14.880 85,919 -1,333 0.20% 1,278,475
2017-08-24 2017-08-21 14.820 87,252 -4,200 0.20% 1,293,075
2017-08-22 2017-08-18 14.640 91,452 -334 0.21% 1,338,857
2017-08-16 2017-08-14 15.300 91,786 -1,666 0.21% 1,404,326
2017-08-09 2017-08-07 14.640 93,452 -1,000 0.22% 1,368,137
2017-08-01 2017-07-28 13.200 94,452 -2,067 0.22% 1,246,766
2017-07-27 2017-07-25 12.900 96,519 +500 0.22% 1,245,095
2017-07-24 2017-07-20 13.260 96,019 -1,433 0.22% 1,273,212
2017-07-13 2017-07-11 13.500 97,452 -2,367 0.22% 1,315,602
2017-07-10 2017-07-06 13.200 99,819 -667 0.23% 1,317,611
2017-07-07 2017-07-05 13.140 100,486 -133 0.23% 1,320,386
2017-07-06 2017-07-04 13.020 100,619 -333 0.23% 1,310,059
2017-07-05 2017-07-03 13.140 100,952 -967 0.23% 1,326,509
2017-07-03 2017-06-29 12.840 101,919 -867 0.24% 1,308,640
2017-06-30 2017-06-28 12.600 102,786 +1,334 0.24% 1,295,104
2017-06-28 2017-06-26 14.040 101,452 +7,433 0.23% 1,424,386
2017-06-26 2017-06-22 13.740 94,019 -500 0.22% 1,291,821
2017-06-23 2017-06-21 13.800 94,519 -667 0.22% 1,304,362
2017-06-14 2017-06-12 14.280 95,186 -1,666 0.22% 1,359,256
2017-06-08 2017-06-06 14.340 96,852 -3,334 0.22% 1,388,858
2017-06-05 2017-06-01 15.000 100,186 -2,233 0.23% 1,502,790
2017-05-26 2017-05-24 14.940 102,419 -1,233 0.24% 1,530,140
2017-05-11 2017-05-09 15.000 103,652 -2,734 0.24% 1,554,780
2017-05-09 2017-05-05 15.000 106,386 +3,334 0.25% 1,595,790
2017-04-24 2017-04-20 15.600 103,052 -1,834 0.24% 1,607,611
2017-04-21 2017-04-19 16.200 104,886 -6,666 0.24% 1,699,153
2017-04-20 2017-04-18 16.200 111,552 -7,167 0.26% 1,807,142
2017-04-19 2017-04-13 16.200 118,719 -11,000 0.27% 1,923,248
2017-04-13 2017-04-11 15.600 129,719 +833 0.30% 2,023,616
2017-04-12 2017-04-10 16.200 128,886 -3,333 0.30% 2,087,953
2017-04-05 2017-03-31 16.200 132,219 -2,433 0.31% 2,141,948
2017-04-03 2017-03-30 15.600 134,652 -3,534 0.31% 2,100,571
2017-03-30 2017-03-28 16.500 138,186 -6,666 0.32% 2,280,069
2017-03-20 2017-03-16 16.500 144,852 -2,167 0.33% 2,390,058
2017-03-16 2017-03-14 15.900 147,019 -500 0.34% 2,337,602
2017-03-15 2017-03-13 16.800 147,519 +833 0.34% 2,478,319
2017-03-13 2017-03-09 15.900 146,686 -11,666 0.34% 2,332,307
2017-03-10 2017-03-08 16.800 158,352 -11,934 0.37% 2,660,314
2017-03-09 2017-03-07 16.500 170,286 +19,000 0.39% 2,809,719
2017-03-08 2017-03-06 16.500 151,286 +3,000 0.35% 2,496,219
2017-03-01 2017-02-27 14.460 148,286 +1,667 0.34% 2,144,216
2017-02-27 2017-02-23 14.460 146,619 -67 0.34% 2,120,111
2017-02-22 2017-02-20 14.460 146,686 -2,666 0.34% 2,121,080
2017-02-15 2017-02-13 15.000 149,352 -67 0.34% 2,240,280
2017-02-10 2017-02-08 14.520 149,419 +1,667 0.34% 2,169,564
2017-01-12 2017-01-10 15.000 147,752 -334 0.34% 2,216,280
2017-01-09 2017-01-05 15.300 148,086 +834 0.34% 2,265,716
2016-12-28 2016-12-22 14.940 147,252 +3,333 0.34% 2,199,945
2016-12-19 2016-12-15 15.600 143,919 +1,667 0.33% 2,245,136
2016-11-30 2016-11-28 16.200 142,252 +333 0.33% 2,304,482
2016-11-29 2016-11-25 16.200 141,919 -833 0.33% 2,299,088
2016-11-23 2016-11-21 15.900 142,752 -834 0.33% 2,269,757
2016-11-21 2016-11-17 15.900 143,586 +334 0.33% 2,283,017
2016-11-18 2016-11-16 15.900 143,252 +2,000 0.33% 2,277,707
2016-11-17 2016-11-15 16.200 141,252 +2,000 0.33% 2,288,282
2016-11-16 2016-11-14 17.700 139,252 -1,667 0.32% 2,464,760
2016-11-14 2016-11-10 16.800 140,919 -500 0.33% 2,367,439
2016-11-11 2016-11-09 16.800 141,419 +1,667 0.33% 2,375,839
2016-11-10 2016-11-08 17.100 139,752 -2,000 0.32% 2,389,759
2016-11-08 2016-11-04 17.100 141,752 -167 0.33% 2,423,959
2016-10-27 2016-10-25 16.500 141,919 -1,400 0.33% 2,341,663
2016-10-26 2016-10-24 16.800 143,319 +1,267 0.33% 2,407,759
2016-10-25 2016-10-20 16.200 142,052 +1,500 0.33% 2,301,242
2016-10-20 2016-10-18 17.700 140,552 +1,100 0.32% 2,487,770
2016-10-19 2016-10-17 18.000 139,452 -2,000 0.32% 2,510,136
2016-10-14 2016-10-12 16.800 141,452 +4,333 0.33% 2,376,394
2016-10-13 2016-10-11 16.200 137,119 -833 0.32% 2,221,328
2016-10-11 2016-10-06 16.800 137,952 -3,667 0.32% 2,317,594
2016-10-06 2016-10-04 16.800 141,619 -1,667 0.33% 2,379,199
2016-10-03 2016-09-29 16.200 143,286 -833 0.33% 2,321,233
2016-09-29 2016-09-27 16.200 144,119 -333 0.33% 2,334,728
2016-09-28 2016-09-26 16.200 144,452 +2,500 0.33% 2,340,122
2016-09-26 2016-09-22 16.200 141,952 -1,667 0.33% 2,299,622
2016-09-23 2016-09-21 15.900 143,619 -1,667 0.33% 2,283,542
2016-09-22 2016-09-20 15.900 145,286 +1,667 0.34% 2,310,047
2016-09-19 2016-09-14 16.500 143,619 +1,333 0.33% 2,369,713
2016-09-15 2016-09-13 17.100 142,286 +334 0.33% 2,433,091
2016-09-14 2016-09-12 16.500 141,952 -834 0.33% 2,342,208
2016-09-13 2016-09-09 17.400 142,786 -1,733 0.33% 2,484,476
2016-09-09 2016-09-07 16.800 144,519 +2,667 0.33% 2,427,919
2016-09-08 2016-09-06 17.100 141,852 +2,200 0.33% 2,425,669
2016-09-02 2016-08-31 16.800 139,652 -1,667 0.32% 2,346,154
2016-08-22 2016-08-18 18.000 141,319 -500 0.33% 2,543,742
2016-08-19 2016-08-17 17.700 141,819 +3,333 0.33% 2,510,196
2016-08-17 2016-08-15 17.400 138,486 +3,667 0.32% 2,409,656
2016-08-16 2016-08-12 18.000 134,819 -4,533 0.31% 2,426,742
2016-08-15 2016-08-11 18.600 139,352 -1,100 0.32% 2,591,947
2016-08-12 2016-08-10 18.000 140,452 -34 0.32% 2,528,136
2016-08-11 2016-08-09 18.300 140,486 +1,834 0.32% 2,570,894
2016-08-10 2016-08-08 18.600 138,652 +3,333 0.32% 2,578,927
2016-08-08 2016-08-04 19.200 135,319 +1,500 0.31% 2,598,125
2016-08-04 2016-08-01 20.400 133,819 -1,067 0.31% 2,729,908
2016-08-03 2016-07-29 20.700 134,886 +934 0.31% 2,792,140
2016-08-01 2016-07-28 22.200 133,952 +2,633 0.31% 2,973,734
2016-07-05 2016-06-30 19.200 131,319 -1,000 0.30% 2,521,325
2016-07-04 2016-06-29 18.600 132,319 -167 0.31% 2,461,133
2016-06-28 2016-06-24 18.600 132,486 -833 0.31% 2,464,240
2016-06-27 2016-06-23 19.200 133,319 -833 0.31% 2,559,725
2016-06-24 2016-06-22 18.900 134,152 +500 0.31% 2,535,473
2016-06-23 2016-06-21 19.200 133,652 -1,667 0.31% 2,566,118
2016-06-22 2016-06-20 20.700 135,319 +3,333 0.31% 2,801,103
2016-06-16 2016-06-14 16.200 131,986 +167 0.30% 2,138,173
2016-06-15 2016-06-13 17.100 131,819 -4,833 0.30% 2,254,105
2016-06-07 2016-06-03 14.220 136,652 -834 0.32% 1,943,191
2016-06-03 2016-06-01 14.460 137,486 -1,666 0.32% 1,988,048
2016-05-19 2016-05-17 14.520 139,152 +1,666 0.32% 2,020,487
2016-05-16 2016-05-12 14.520 137,486 -2,366 0.32% 1,996,297
2016-05-06 2016-05-04 15.000 139,852 -34 0.32% 2,097,780
2016-04-26 2016-04-22 15.000 139,886 +1,667 0.32% 2,098,290
2016-04-25 2016-04-21 15.300 138,219 -2,000 0.32% 2,114,751
2016-04-01 2016-03-30 16.200 140,219 -833 0.32% 2,271,548
2016-03-30 2016-03-24 16.800 141,052 +833 0.33% 2,369,674
2016-03-24 2016-03-22 15.600 140,219 -33 0.32% 2,187,416
2016-03-16 2016-03-14 16.500 140,252 -167 0.32% 2,314,158
2016-03-08 2016-03-04 16.800 140,419 -1,333 0.32% 2,359,039
2016-03-07 2016-03-03 17.100 141,752 +2,000 0.33% 2,423,959
2016-03-03 2016-03-01 15.000 139,752 -334 0.32% 2,096,280
2016-02-19 2016-02-17 14.400 140,086 -5,000 0.32% 2,017,238
2016-02-11 2016-02-04 15.600 145,086 -33 0.33% 2,263,342
2016-02-04 2016-02-02 14.280 145,119 +1,667 0.33% 2,072,299
2016-02-03 2016-02-01 14.160 143,452 +833 0.33% 2,031,280
2016-02-02 2016-01-29 14.040 142,619 +1,000 0.33% 2,002,371
2016-02-01 2016-01-28 14.040 141,619 +1,667 0.33% 1,988,331
2016-01-25 2016-01-21 15.600 139,952 -500 0.32% 2,183,251
2016-01-08 2016-01-06 19.200 140,452 +1,000 0.32% 2,696,678
2016-01-07 2016-01-05 19.500 139,452 -2,167 0.32% 2,719,314
2016-01-06 2016-01-04 20.700 141,619 -667 0.33% 2,931,513
2016-01-04 2015-12-29 21.600 142,286 +1,667 0.33% 3,073,378
2015-12-29 2015-12-24 21.000 140,619 +1,733 0.32% 2,952,999
2015-12-21 2015-12-17 21.000 138,886 -133 0.32% 2,916,606
2015-12-10 2015-12-08 20.700 139,019 +1,667 0.32% 2,877,693
2015-12-08 2015-12-04 21.000 137,352 +833 0.32% 2,884,392
2015-12-04 2015-12-02 22.500 136,519 +833 0.32% 3,071,677
2015-11-27 2015-11-25 22.200 135,686 -1,166 0.31% 3,012,229
2015-11-26 2015-11-24 22.800 136,852 +1,666 0.32% 3,120,226
2015-11-23 2015-11-19 24.600 135,186 -1,300 0.31% 3,325,576
2015-11-17 2015-11-13 22.800 136,486 +1,534 0.31% 3,111,881
2015-11-13 2015-11-11 24.000 134,952 +500 0.31% 3,238,848
2015-11-12 2015-11-10 24.300 134,452 +5,500 0.31% 3,267,184
2015-11-10 2015-11-06 25.800 128,952 -1,667 0.30% 3,326,962
2015-11-09 2015-11-05 24.600 130,619 -33 0.30% 3,213,227
2015-11-06 2015-11-04 26.400 130,652 +400 0.30% 3,449,213
2015-11-05 2015-11-03 26.700 130,252 -967 0.30% 3,477,728
2015-11-03 2015-10-30 27.300 131,219 +2,600 0.30% 3,582,279
2015-11-02 2015-10-29 27.600 128,619 +86,000 0.30% 3,549,884
2015-10-30 2015-10-28 26.100 42,619 -32,100 0.10% 1,112,356
2015-10-29 2015-10-27 25.500 74,719 -733 0.17% 1,905,334
2015-10-28 2015-10-26 24.900 75,452 +2,166 0.17% 1,878,755
2015-10-27 2015-10-23 25.200 73,286 -3,300 0.17% 1,846,807
2015-10-26 2015-10-22 26.400 76,586 -4,666 0.18% 2,021,870
2015-10-23 2015-10-20 23.100 81,252 -1,267 0.19% 1,876,921
2015-10-20 2015-10-16 20.400 82,519 -1,733 0.19% 1,683,388
2015-10-19 2015-10-15 19.500 84,252 +1,666 0.19% 1,642,914
2015-10-14 2015-10-12 19.500 82,586 -1,300 0.19% 1,610,427
2015-10-12 2015-10-08 18.900 83,886 -1,000 0.19% 1,585,445
2015-10-09 2015-10-07 18.900 84,886 +1,000 0.20% 1,604,345
2015-10-05 2015-09-30 17.400 83,886 +2,834 0.19% 1,459,616
2015-09-22 2015-09-18 18.900 81,052 -167 0.19% 1,531,883
2015-09-17 2015-09-15 18.300 81,219 -1,667 0.19% 1,486,308
2015-09-14 2015-09-10 19.800 82,886 -1,633 0.19% 1,641,143
2015-09-11 2015-09-09 15.600 84,519 +2,833 0.20% 1,318,496
2015-09-10 2015-09-08 15.600 81,686 +1,667 0.19% 1,274,302
2015-09-09 2015-09-07 14.940 80,019 +600 0.18% 1,195,484
2015-09-07 2015-09-02 16.200 79,419 +1,667 0.18% 1,286,588
2015-09-01 2015-08-28 16.800 77,752 +833 0.18% 1,306,234
2015-08-28 2015-08-26 16.200 76,919 +467 0.18% 1,246,088
2015-08-27 2015-08-25 16.500 76,452 +4,500 0.18% 1,261,458
2015-08-25 2015-08-21 21.600 71,952 +666 0.17% 1,554,163
2015-08-24 2015-08-20 23.400 71,286 +500 0.16% 1,668,092
2015-08-20 2015-08-18 23.400 70,786 -333 0.16% 1,656,392
2015-08-18 2015-08-14 23.700 71,119 +1,333 0.16% 1,685,520
2015-08-14 2015-08-12 23.400 69,786 -1,833 0.16% 1,632,992
2015-08-04 2015-07-31 24.600 71,619 -667 0.17% 1,761,827
2015-07-31 2015-07-29 24.600 72,286 +700 0.17% 1,778,236
2015-07-30 2015-07-28 24.000 71,586 -30,833 0.17% 1,718,064
2015-07-29 2015-07-27 24.000 102,419 -33,333 0.24% 2,458,056
2015-07-28 2015-07-24 27.000 135,752 -33,334 0.31% 3,665,304
2015-07-27 2015-07-23 27.300 169,086 -33,333 0.39% 4,616,048
2015-07-24 2015-07-22 27.900 202,419 -35,000 0.47% 5,647,490
2015-07-23 2015-07-21 30.000 237,419 -50,000 0.55% 7,122,570
2015-07-21 2015-07-17 30.600 287,419 +1,667 0.66% 8,795,021
2015-07-20 2015-07-16 31.200 285,752 -834 0.66% 8,915,462
2015-07-17 2015-07-15 28.800 286,586 -1,333 0.66% 8,253,677
2015-07-16 2015-07-14 28.800 287,919 +333 0.66% 8,292,067
2015-07-15 2015-07-13 28.800 287,586 -3,666 0.66% 8,282,477
2015-07-14 2015-07-10 26.400 291,252 +1,166 0.67% 7,689,053
2015-07-13 2015-07-09 24.900 290,086 +3,667 0.67% 7,223,141
2015-07-10 2015-07-08 20.100 286,419 -667 0.66% 5,757,022
2015-07-09 2015-07-07 22.200 287,086 -4,833 0.66% 6,373,309
2015-07-08 2015-07-06 24.900 291,919 +867 0.67% 7,268,783
2015-07-07 2015-07-03 30.000 291,052 -7,267 0.67% 8,731,560
2015-07-06 2015-07-02 34.200 298,319 -14,267 0.69% 10,202,510
2015-07-03 2015-06-30 36.600 312,586 -666 0.72% 11,440,648
2015-07-02 2015-06-29 36.600 313,252 +1,666 0.72% 11,465,023
2015-06-30 2015-06-26 39.600 311,586 +86,834 0.72% 12,338,806
2015-06-29 2015-06-25 40.200 224,752 +1,166 0.52% 9,035,030
2015-06-26 2015-06-24 38.400 223,586 +167 0.52% 8,585,702
2015-06-25 2015-06-23 37.800 223,419 +33 0.52% 8,445,238
2015-06-24 2015-06-22 38.400 223,386 -3,566 0.52% 8,578,022
2015-06-23 2015-06-19 39.000 226,952 -1,667 0.52% 8,851,128
2015-06-22 2015-06-18 39.000 228,619 -46,667 0.53% 8,916,141
2015-06-19 2015-06-17 39.600 275,286 -30,000 0.64% 10,901,326
2015-06-18 2015-06-16 40.800 305,286 +167 0.70% 12,455,669
2015-06-17 2015-06-15 42.000 305,119 -3,333 0.70% 12,814,998
2015-06-16 2015-06-12 43.200 308,452 +5,166 0.71% 13,325,126
2015-06-15 2015-06-11 43.200 303,286 -27,833 0.70% 13,101,955
2015-06-12 2015-06-10 43.800 331,119 -2,100 0.76% 14,503,012
2015-06-11 2015-06-09 43.200 333,219 -3,200 0.77% 14,395,061
2015-06-10 2015-06-08 45.000 336,419 -5,000 0.78% 15,138,855
2015-06-09 2015-06-05 43.800 341,419 +967 0.79% 14,954,152
2015-06-08 2015-06-04 45.000 340,452 +866 0.79% 15,320,340
2015-06-05 2015-06-03 45.600 339,586 +200 0.78% 15,485,122
2015-06-04 2015-06-02 45.600 339,386 +2,334 0.78% 15,476,002
2015-06-03 2015-06-01 46.800 337,052 -4,734 0.78% 15,774,034
2015-06-02 2015-05-29 44.400 341,786 +334 0.79% 15,175,298
2015-06-01 2015-05-28 44.400 341,452 +1,000 0.79% 15,160,469
2015-05-29 2015-05-27 46.200 340,452 +3,500 0.79% 15,728,882
2015-05-28 2015-05-26 46.200 336,952 -4,300 0.78% 15,567,182
2015-05-27 2015-05-22 46.800 341,252 +166 0.79% 15,970,594
2015-05-26 2015-05-21 47.400 341,086 +2,834 0.79% 16,167,476
2015-05-22 2015-05-20 46.200 338,252 -5,567 0.78% 15,627,242
2015-05-21 2015-05-19 45.000 343,819 -1,100 0.79% 15,471,855
2015-05-20 2015-05-18 43.800 344,919 +3,633 0.80% 15,107,452
2015-05-19 2015-05-15 45.000 341,286 +9,900 0.79% 15,357,870
2015-05-18 2015-05-14 46.800 331,386 -19,666 0.76% 15,508,865
2015-05-15 2015-05-13 46.200 351,052 -1,034 0.81% 16,218,602
2015-05-14 2015-05-12 45.600 352,086 +134 0.81% 16,055,122
2015-05-13 2015-05-11 46.200 351,952 -7,500 0.81% 16,260,182
2015-05-12 2015-05-08 45.600 359,452 -734 0.83% 16,391,011
2015-05-11 2015-05-07 43.800 360,186 +3,000 0.83% 15,776,147
2015-05-08 2015-05-06 45.600 357,186 +4,867 0.82% 16,287,682
2015-05-07 2015-05-05 45.600 352,319 -2,367 0.81% 16,065,746
2015-05-06 2015-05-04 48.600 354,686 -11,966 0.82% 17,237,740
2015-05-05 2015-04-30 42.600 366,652 +4,600 0.85% 15,619,375
2015-05-04 2015-04-29 42.600 362,052 +6,833 0.84% 15,423,415
2015-04-30 2015-04-28 45.600 355,219 +9,900 0.82% 16,197,986
2015-04-29 2015-04-27 46.200 345,319 +433 0.80% 15,953,738
2015-04-28 2015-04-24 46.800 344,886 -1,333 0.80% 16,140,665
2015-04-27 2015-04-23 46.800 346,219 +7,000 0.80% 16,203,049
2015-04-24 2015-04-22 48.600 339,219 -5,000 0.78% 16,486,043
2015-04-23 2015-04-21 46.800 344,219 +6,033 0.79% 16,109,449
2015-04-22 2015-04-20 46.800 338,186 -4,600 0.78% 15,827,105
2015-04-21 2015-04-17 51.000 342,786 +7,234 0.79% 17,482,086
2015-04-20 2015-04-16 52.800 335,552 -5,934 0.77% 17,717,146
2015-04-17 2015-04-15 52.200 341,486 +7,200 0.79% 17,825,569
2015-04-16 2015-04-14 54.000 334,286 -47,600 0.77% 18,051,444
2015-04-15 2015-04-13 44.400 381,886 -1,333 0.88% 16,955,738
2015-04-14 2015-04-10 42.000 383,219 +7,867 0.88% 16,095,198
2015-04-13 2015-04-09 42.600 375,352 +2,400 0.87% 15,989,995
2015-04-10 2015-04-08 43.200 372,952 +54,733 0.86% 16,111,526
2015-04-09 2015-04-02 42.600 318,219 +2,126 0.73% 13,556,129
2015-04-08 2015-04-01 40.800 316,093 -6,427 0.73% 12,896,594
2015-04-02 2015-03-31 37.200 322,520 -713 0.74% 11,997,744
2015-04-01 2015-03-30 38.400 323,233 -4,000 0.75% 12,412,147
2015-03-31 2015-03-27 36.000 327,233 +2,267 0.76% 11,780,388
2015-03-30 2015-03-26 37.200 324,966 +1,000 0.75% 12,088,735
2015-03-27 2015-03-25 38.400 323,966 +4,000 0.76% 12,440,294
2015-03-26 2015-03-24 37.200 319,966 +333 0.75% 11,902,735
2015-03-25 2015-03-23 36.600 319,633 +1,000 0.75% 11,698,568
2015-03-23 2015-03-19 37.200 318,633 +3,334 0.74% 11,853,148
2015-03-19 2015-03-17 39.000 315,299 -567 0.74% 12,296,661
2015-03-18 2015-03-16 38.400 315,866 -500 0.74% 12,129,254
2015-03-17 2015-03-13 38.400 316,366 -13,500 0.74% 12,148,454
2015-03-16 2015-03-12 37.800 329,866 +4,000 0.77% 12,468,935
2015-03-13 2015-03-11 37.800 325,866 +833 0.76% 12,317,735
2015-03-12 2015-03-10 40.200 325,033 -1,533 0.76% 13,066,327
2015-03-11 2015-03-09 36.600 326,566 -4,867 0.76% 11,952,316
2015-03-10 2015-03-06 36.600 331,433 -4,133 0.78% 12,130,448
2015-03-09 2015-03-05 36.600 335,566 -1,333 0.79% 12,281,716
2015-03-06 2015-03-04 38.400 336,899 +16,833 0.79% 12,936,922
2015-03-05 2015-03-03 38.400 320,066 -6,333 0.75% 12,290,534
2015-03-04 2015-03-02 39.600 326,399 +22,466 0.77% 12,925,400
2015-03-03 2015-02-27 42.000 303,933 +10,067 0.72% 12,765,186
2015-03-02 2015-02-26 39.000 293,866 -1,401 0.69% 11,460,774
2015-02-27 2015-02-25 32.400 295,267 +15,500 0.70% 9,566,651
2015-02-26 2015-02-24 32.400 279,767 -3,033 0.66% 9,064,451
2015-02-25 2015-02-23 34.200 282,800 -18,167 0.67% 9,671,760
2015-02-17 2015-02-13 33.600 300,967 -21,000 0.71% 10,112,491
2015-02-16 2015-02-12 30.000 321,967 -3,800 0.76% 9,659,010
2015-02-13 2015-02-11 28.800 325,767 -1,900 0.77% 9,382,090
2015-02-12 2015-02-10 28.800 327,667 -1,500 0.77% 9,436,810
2015-02-10 2015-02-06 31.200 329,167 -3,333 0.78% 10,270,010
2015-02-09 2015-02-05 30.000 332,500 +200 0.78% 9,975,000
2015-02-05 2015-02-03 30.000 332,300 -667 0.78% 9,969,000
2015-02-04 2015-02-02 30.000 332,967 +900 0.79% 9,989,010
2015-01-29 2015-01-27 34.200 332,067 +800 0.78% 11,356,691
2015-01-28 2015-01-26 34.800 331,267 +2,667 0.78% 11,528,092
2015-01-27 2015-01-23 34.200 328,600 +3,867 0.78% 11,238,120
2015-01-22 2015-01-20 36.000 324,733 +25,266 0.77% 11,690,388
2015-01-21 2015-01-19 35.400 299,467 +1,000 0.71% 10,601,132
2015-01-20 2015-01-16 38.400 298,467 -4,466 0.70% 11,461,133
2015-01-16 2015-01-14 36.600 302,933 -10,900 0.71% 11,087,348
2015-01-12 2015-01-08 27.900 313,833 +1,800 0.74% 8,755,941
2015-01-08 2015-01-06 27.000 312,033 -2,434 0.74% 8,424,891
2015-01-05 2014-12-31 26.700 314,467 -133 0.74% 8,396,269
2015-01-02 2014-12-29 27.000 314,600 -3,567 0.74% 8,494,200
2014-12-29 2014-12-22 27.600 318,167 -1,666 0.75% 8,781,409
2014-12-23 2014-12-19 27.300 319,833 -34 0.76% 8,731,441
2014-12-22 2014-12-18 28.200 319,867 -1,666 0.76% 9,020,249
2014-12-19 2014-12-17 28.800 321,533 -834 0.76% 9,260,150
2014-12-17 2014-12-15 28.500 322,367 -333 0.77% 9,187,459
2014-12-16 2014-12-12 29.700 322,700 -4,000 0.77% 9,584,190
2014-12-15 2014-12-11 28.800 326,700 -7,200 0.78% 9,408,960
2014-12-12 2014-12-10 24.000 333,900 +15,667 0.79% 8,013,600
2014-12-11 2014-12-09 34.800 318,233 -3,067 0.76% 11,074,508
2014-12-10 2014-12-08 36.000 321,300 -667 0.76% 11,566,800
2014-12-09 2014-12-05 38.400 321,967 -6,000 0.77% 12,363,533
2014-12-08 2014-12-04 40.200 327,967 -2,766 0.78% 13,184,273
2014-12-05 2014-12-03 39.000 330,733 -267 0.79% 12,898,587
2014-12-04 2014-12-02 39.000 331,000 +1,600 0.79% 12,909,000
2014-12-03 2014-12-01 39.600 329,400 +500 0.78% 13,044,240
2014-12-02 2014-11-28 41.400 328,900 +4,000 0.78% 13,616,460
2014-12-01 2014-11-27 43.200 324,900 -7,933 0.77% 14,035,680
2014-11-28 2014-11-26 39.000 332,833 -2,234 0.79% 12,980,487
2014-11-27 2014-11-25 34.200 335,067 +500 0.80% 11,459,291
2014-11-25 2014-11-21 33.600 334,567 +1,000 0.80% 11,241,451
2014-11-21 2014-11-19 33.600 333,567 -44,666 0.79% 11,207,851
2014-11-20 2014-11-18 36.000 378,233 -334 0.90% 13,616,388
2014-11-19 2014-11-17 35.400 378,567 +2,000 0.90% 13,401,272
2014-11-18 2014-11-14 36.000 376,567 +2,000 0.90% 13,556,412
2014-11-13 2014-11-11 36.600 374,567 +6,667 0.89% 13,709,152
2014-11-12 2014-11-10 36.600 367,900 -9,233 0.88% 13,465,140
2014-11-11 2014-11-07 39.600 377,133 -1,000 0.90% 14,934,467
2014-11-10 2014-11-06 40.200 378,133 +1,666 0.90% 15,200,947
2014-11-07 2014-11-05 39.600 376,467 -6,666 0.90% 14,908,093
2014-11-06 2014-11-04 41.400 383,133 -234 0.91% 15,861,706
2014-11-05 2014-11-03 40.800 383,367 +484 0.91% 15,641,374
2014-11-04 2014-10-31 40.800 382,883 -24,767 0.91% 15,621,626
2014-11-03 2014-10-30 36.000 407,650 +5,000 0.97% 14,675,400
2014-10-31 2014-10-29 36.600 402,650 +4,517 0.96% 14,736,990
2014-10-30 2014-10-28 34.800 398,133 -1,167 0.95% 13,855,028
2014-10-29 2014-10-27 29.700 399,300 -9,200 0.95% 11,859,210
2014-10-28 2014-10-24 31.200 408,500 +7,167 0.97% 12,745,200
2014-10-27 2014-10-23 34.800 401,333 +1,166 0.96% 13,966,388
2014-10-24 2014-10-22 36.600 400,167 +367 0.95% 14,646,112
2014-10-23 2014-10-21 36.000 399,800 -5,333 0.95% 14,392,800
2014-10-22 2014-10-20 34.800 405,133 -3,834 0.97% 14,098,628
2014-10-21 2014-10-17 36.000 408,967 +16,900 0.97% 14,722,812
2014-10-20 2014-10-16 37.800 392,067 +15,834 0.93% 14,820,133
2014-10-17 2014-10-15 39.000 376,233 +68,390 0.90% 14,673,087
2014-10-16 2014-10-14 41.400 307,843 -11,834 0.73% 12,744,700
2014-10-15 2014-10-13 43.200 319,677 -12,500 0.76% 13,810,046
2014-10-14 2014-10-10 45.000 332,177 +4,700 0.79% 14,947,965
2014-10-13 2014-10-09 46.200 327,477 -9,166 0.78% 15,129,437
2014-10-10 2014-10-08 49.800 336,643 -5,702 0.80% 16,764,821
2014-10-09 2014-10-07 42.000 342,345 -7,800 0.82% 14,378,490
2014-10-08 2014-10-06 42.000 350,145 -1,166 0.84% 14,706,090
2014-10-07 2014-10-03 40.200 351,311 +8,233 0.84% 14,122,702
2014-10-06 2014-09-30 40.800 343,078 -9,433 0.82% 13,997,582
2014-10-03 2014-09-29 36.000 352,511 -10,900 0.84% 12,690,396
2014-09-30 2014-09-26 40.200 363,411 -22,034 0.87% 14,609,122
2014-09-29 2014-09-25 42.600 385,445 -7,863 0.92% 16,419,957
2014-09-26 2014-09-24 39.600 393,308 -26,467 0.94% 15,574,997
2014-09-25 2014-09-23 33.000 419,775 -19,964 1.00% 13,852,575
2014-09-24 2014-09-22 33.600 439,739 -25,567 1.05% 14,775,230
2014-09-23 2014-09-19 23.400 465,306 -7,333 1.11% 10,888,160
2014-09-22 2014-09-18 23.400 472,639 +12,333 1.13% 11,059,753
2014-09-19 2014-09-17 24.000 460,306 -9,000 1.10% 11,047,344
2014-09-18 2014-09-16 23.700 469,306 +9,167 1.12% 11,122,552
2014-09-17 2014-09-15 24.300 460,139 -21,067 1.10% 11,181,378
2014-09-16 2014-09-12 22.800 481,206 +16,967 1.15% 10,971,497
2014-09-15 2014-09-11 23.700 464,239 -34,034 1.11% 11,002,464
2014-09-12 2014-09-10 20.400 498,273 +12,400 1.19% 10,164,769
2014-09-11 2014-09-08 16.500 485,873 -20,266 1.16% 8,016,904
2014-09-05 2014-09-03 13.140 506,139 -667 1.21% 6,650,666
2014-09-04 2014-09-02 12.960 506,806 -2,667 1.21% 6,568,206
2014-08-26 2014-08-22 13.380 509,473 -66 1.22% 6,816,749
2014-08-25 2014-08-21 13.140 509,539 +500 1.22% 6,695,342
2014-08-20 2014-08-18 12.300 509,039 -13,467 1.22% 6,261,180
2014-08-18 2014-08-14 12.720 522,506 -3,333 1.25% 6,646,276
2014-08-12 2014-08-08 12.960 525,839 -3,020 1.26% 6,814,873
2014-08-11 2014-08-07 13.140 528,859 -3,334 1.27% 6,949,207
2014-08-07 2014-08-05 13.440 532,193 +11,700 1.27% 7,152,674
2014-08-05 2014-08-01 13.920 520,493 -17,833 1.25% 7,245,263
2014-07-30 2014-07-28 12.300 538,326 +3,333 1.29% 6,621,410
2014-07-29 2014-07-25 12.600 534,993 -666 1.28% 6,740,912
2014-07-28 2014-07-24 11.820 535,659 -1,334 1.28% 6,331,489
2014-07-25 2014-07-23 11.520 536,993 -3,333 1.29% 6,186,159
2014-07-24 2014-07-22 11.400 540,326 -333 1.29% 6,159,716
2014-07-23 2014-07-21 11.640 540,659 -1,667 1.30% 6,293,271
2014-07-21 2014-07-17 10.800 542,326 +2,667 1.30% 5,857,121
2014-07-17 2014-07-15 11.520 539,659 +3,566 1.29% 6,216,872
2014-07-15 2014-07-11 11.280 536,093 -10,600 1.28% 6,047,129
2014-07-14 2014-07-10 11.940 546,693 +1,667 1.31% 6,527,514
2014-07-09 2014-07-07 10.320 545,026 -1,667 1.31% 5,624,668
2014-07-08 2014-07-04 9.720 546,693 +1,667 1.31% 5,313,856
2014-07-07 2014-07-03 9.960 545,026 +3,333 1.31% 5,428,459
2014-07-02 2014-06-27 9.480 541,693 -1,633 1.30% 5,135,250
2014-06-11 2014-06-09 9.120 543,326 -12,833 1.30% 4,955,133
2014-06-05 2014-06-03 9.600 556,159 +333 1.33% 5,339,126
2014-06-04 2014-05-30 9.480 555,826 +633 1.33% 5,269,230
2014-05-21 2014-05-19 9.600 555,193 +834 1.33% 5,329,853
2014-05-20 2014-05-16 9.660 554,359 +233 1.33% 5,355,108
2014-05-19 2014-05-15 9.600 554,126 +600 1.33% 5,319,610
2014-05-15 2014-05-13 9.660 553,526 +1,067 1.33% 5,347,061
2014-05-09 2014-05-07 10.140 552,459 +100 1.32% 5,601,934
2014-05-07 2014-05-02 10.020 552,359 -267 1.32% 5,534,637
2014-05-05 2014-04-30 10.080 552,626 +100 1.32% 5,570,470
2014-04-30 2014-04-28 9.840 552,526 +33 1.32% 5,436,856
2014-04-17 2014-04-15 11.220 552,493 -8,200 1.32% 6,198,971
2014-04-11 2014-04-09 11.760 560,693 -833 1.34% 6,593,750
2014-04-07 2014-04-03 11.640 561,526 -5,000 1.35% 6,536,163
2014-03-31 2014-03-27 11.520 566,526 -1,632 1.36% 6,526,380
2014-03-28 2014-03-26 12.000 568,158 -1,167 1.36% 6,817,896
2014-03-27 2014-03-25 12.240 569,325 +34 1.36% 6,968,538
2014-03-25 2014-03-21 12.600 569,291 -800 1.36% 7,173,067
2014-03-24 2014-03-20 12.780 570,091 -834 1.37% 7,285,763
2014-03-20 2014-03-18 12.600 570,925 -1,666 1.37% 7,193,655
2014-03-19 2014-03-17 12.360 572,591 -1,500 1.37% 7,077,225
2014-03-18 2014-03-14 12.420 574,091 -5,000 1.38% 7,130,210
2014-03-14 2014-03-12 12.120 579,091 +333 1.39% 7,018,583
2014-03-11 2014-03-07 13.080 578,758 -1,667 1.39% 7,570,155
2014-03-10 2014-03-06 12.720 580,425 -233 1.39% 7,383,006
2014-03-06 2014-03-04 12.540 580,658 -4,600 1.39% 7,281,451
2014-03-03 2014-02-27 13.260 585,258 +433 1.40% 7,760,521
2014-02-28 2014-02-26 13.200 584,825 -1,666 1.40% 7,719,690
2014-02-27 2014-02-25 13.020 586,491 -2,334 1.41% 7,636,113
2014-02-24 2014-02-20 12.600 588,825 -1,666 1.41% 7,419,195
2014-02-21 2014-02-19 13.320 590,491 +2,666 1.42% 7,865,340
2014-02-20 2014-02-18 14.160 587,825 -9,500 1.41% 8,323,602
2014-02-19 2014-02-17 13.620 597,325 +1,167 1.43% 8,135,566
2014-02-18 2014-02-14 14.220 596,158 +5,900 1.43% 8,477,367
2014-02-17 2014-02-13 13.080 590,258 +667 1.42% 7,720,575
2014-02-14 2014-02-12 13.500 589,591 +1,166 1.41% 7,959,478
2014-02-13 2014-02-11 13.800 588,425 +1,667 1.41% 8,120,265
2014-02-12 2014-02-10 14.400 586,758 -20,333 1.41% 8,449,315
2014-02-11 2014-02-07 14.400 607,091 -21,267 1.46% 8,742,110
2014-02-07 2014-02-05 14.160 628,358 +1,567 1.51% 8,897,549
2014-02-06 2014-02-04 14.100 626,791 +8,100 1.50% 8,837,753
2014-02-05 2014-01-30 15.600 618,691 +7,666 1.48% 9,651,580
2014-02-04 2014-01-28 12.300 611,025 +3,167 1.47% 7,515,607
2014-01-29 2014-01-27 12.720 607,858 -5,000 1.46% 7,731,954
2014-01-28 2014-01-24 12.660 612,858 -53,267 1.47% 7,758,782
2014-01-27 2014-01-23 11.760 666,125 -2,500 1.60% 7,833,630
2014-01-24 2014-01-22 11.460 668,625 -2,633 1.60% 7,662,442
2014-01-23 2014-01-21 10.320 671,258 -1,667 1.61% 6,927,383
2014-01-20 2014-01-16 10.080 672,925 +1,667 1.61% 6,783,084
2014-01-15 2014-01-13 9.600 671,258 +4,933 1.61% 6,444,077
2014-01-14 2014-01-10 9.780 666,325 +1,734 1.60% 6,516,658
2013-12-30 2013-12-24 9.600 664,591 -1,500 1.59% 6,380,074
2013-12-23 2013-12-19 9.660 666,091 -334 1.60% 6,434,439
2013-12-20 2013-12-18 9.960 666,425 -433 1.60% 6,637,593
2013-12-18 2013-12-16 10.380 666,858 -2,433 1.60% 6,921,986
2013-12-16 2013-12-12 10.800 669,291 -34 1.60% 7,228,343
2013-12-13 2013-12-11 10.680 669,325 -66 1.60% 7,148,391
2013-12-12 2013-12-10 10.920 669,391 -34 1.61% 7,309,750
2013-12-10 2013-12-06 10.920 669,425 -833 1.61% 7,310,121
2013-12-06 2013-12-04 10.800 670,258 +4,333 1.61% 7,238,786
2013-12-05 2013-12-03 9.840 665,925 +2,000 1.60% 6,552,702
2013-12-02 2013-11-28 10.140 663,925 +13,334 1.59% 6,732,199
2013-11-26 2013-11-22 10.800 650,591 -3,000 1.56% 7,026,383
2013-11-25 2013-11-21 11.340 653,591 +1,666 1.57% 7,411,722
2013-11-19 2013-11-15 11.700 651,925 +500 1.56% 7,627,522
2013-11-18 2013-11-14 12.360 651,425 -3,933 1.56% 8,051,613
2013-11-15 2013-11-13 11.880 655,358 -4,667 1.57% 7,785,653
2013-11-12 2013-11-08 11.940 660,025 +1,334 1.58% 7,880,698
2013-11-11 2013-11-07 11.880 658,691 +1,666 1.58% 7,825,249
2013-11-08 2013-11-06 12.240 657,025 -13,566 1.58% 8,041,986
2013-11-07 2013-11-05 11.220 670,591 -1,000 1.61% 7,524,031
2013-11-06 2013-11-04 11.400 671,591 -334 1.61% 7,656,137
2013-11-05 2013-11-01 11.220 671,925 -7,333 1.61% 7,538,998
2013-11-04 2013-10-31 11.700 679,258 +15,807 1.63% 7,947,319
2013-11-01 2013-10-30 12.060 663,451 -2,667 1.59% 8,001,219
2013-10-31 2013-10-29 9.960 666,118 +5,000 1.60% 6,634,535
2013-10-30 2013-10-28 10.500 661,118 -1,333 1.59% 6,941,739
2013-10-29 2013-10-25 10.380 662,451 -6,934 1.59% 6,876,241
2013-10-28 2013-10-24 9.240 669,385 +2,500 1.61% 6,185,117
2013-10-25 2013-10-23 9.420 666,885 -12,166 1.60% 6,282,057
2013-10-21 2013-10-17 8.340 679,051 -1,667 1.63% 5,663,285
2013-10-08 2013-10-04 8.580 680,718 -3,500 1.63% 5,840,560
2013-09-26 2013-09-24 8.340 684,218 -1,667 1.64% 5,706,378
2013-09-24 2013-09-19 8.640 685,885 -1,400 1.64% 5,926,046
2013-09-17 2013-09-13 8.460 687,285 -1,666 1.65% 5,814,431
2013-09-13 2013-09-11 8.400 688,951 +5,100 1.65% 5,787,188
2013-09-05 2013-09-03 8.880 683,851 +1,333 1.64% 6,072,597
2013-08-23 2013-08-21 8.340 682,518 +1,167 1.64% 5,692,200
2013-08-15 2013-08-12 8.640 681,351 -834 1.63% 5,886,873
2013-08-06 2013-08-02 9.120 682,185 -1,166 1.64% 6,221,527
2013-08-05 2013-08-01 9.420 683,351 +22,333 1.64% 6,437,166
2013-08-02 2013-07-31 10.440 661,018 -633 1.59% 6,901,028
2013-07-03 2013-06-28 8.280 661,651 -834 1.59% 5,478,470
2013-06-11 2013-06-07 8.400 662,485 -833 1.59% 5,564,874
2013-06-04 2013-05-31 8.340 663,318 +833 1.59% 5,532,072
2013-03-05 2013-03-01 8.640 662,485 -2,400 1.59% 5,723,870
2013-03-04 2013-02-28 8.940 664,885 +5,000 1.59% 5,944,072
2013-02-19 2013-02-15 8.880 659,885 -3,333 1.58% 5,859,779
2013-01-24 2013-01-22 9.480 663,218 -33 1.59% 6,287,307
2013-01-23 2013-01-21 9.480 663,251 -6,667 1.59% 6,287,619
2013-01-22 2013-01-18 9.600 669,918 +3,333 1.61% 6,431,213
2013-01-21 2013-01-17 10.020 666,585 +5,000 1.60% 6,679,182
2013-01-18 2013-01-16 10.020 661,585 -666 1.59% 6,629,082
2013-01-17 2013-01-15 9.540 662,251 +1,666 1.59% 6,317,875
2013-01-16 2013-01-14 9.060 660,585 -1,000 1.58% 5,984,900
2013-01-15 2013-01-11 9.480 661,585 -666 1.59% 6,271,826
2013-01-07 2013-01-03 8.700 662,251 +9,000 1.59% 5,761,584
2012-12-20 2012-12-18 9.180 653,251 -34 1.57% 5,996,844
2012-12-19 2012-12-17 9.000 653,285 -1,066 1.57% 5,879,565
2012-12-18 2012-12-14 8.220 654,351 -3,500 1.57% 5,378,765
2012-12-11 2012-12-07 7.920 657,851 -500 1.58% 5,210,180
2012-12-05 2012-12-03 7.440 658,351 +3,166 1.58% 4,898,131
2012-11-28 2012-11-26 8.040 655,185 -466 1.57% 5,267,687
2012-11-23 2012-11-21 7.920 655,651 -450 1.57% 5,192,756
2012-11-07 2012-11-05 8.280 656,101 -1,667 1.57% 5,432,516
2012-11-05 2012-11-01 7.980 657,768 -1,667 1.58% 5,248,989
2012-10-24 2012-10-19 7.800 659,435 -166 1.58% 5,143,593
2012-10-19 2012-10-17 7.860 659,601 -3,434 1.58% 5,184,464
2012-10-17 2012-10-15 6.360 663,035 -666 1.59% 4,216,903
2012-10-09 2012-10-05 6.120 663,701 +33 1.59% 4,061,850
2012-10-08 2012-10-04 5.880 663,668 -6,000 1.59% 3,902,368
2012-10-05 2012-10-03 5.880 669,668 -4,167 1.61% 3,937,648
2012-09-27 2012-09-25 5.880 673,835 +2,500 1.62% 3,962,150
2012-09-25 2012-09-21 6.000 671,335 +5,334 1.61% 4,028,010
2012-09-21 2012-09-19 6.000 666,001 +5,033 1.60% 3,996,006
2012-09-03 2012-08-30 5.400 660,968 +833 1.58% 3,569,227
2012-08-31 2012-08-29 5.520 660,135 +667 1.58% 3,643,945
2012-08-21 2012-08-17 5.460 659,468 -8,133 1.58% 3,600,695
2012-08-15 2012-08-13 5.280 667,601 -3,334 1.60% 3,524,933
2012-08-01 2012-07-30 5.880 670,935 -83 1.61% 3,945,098
2012-05-21 2012-05-17 6.660 671,018 +667 1.61% 4,468,980
2012-05-16 2012-05-14 7.200 670,351 -1,267 1.61% 4,826,527
2012-04-26 2012-04-24 7.560 671,618 -833 1.61% 5,077,432
2012-03-22 2012-03-20 8.400 672,451 -467 1.61% 5,648,588
2012-03-20 2012-03-16 9.060 672,918 -10,000 1.61% 6,096,637
2012-03-15 2012-03-13 9.300 682,918 +1,600 1.64% 6,351,137
2012-03-09 2012-03-07 8.100 681,318 -2,833 1.63% 5,518,676
2012-03-08 2012-03-06 8.040 684,151 -1,500 1.64% 5,500,574
2012-03-07 2012-03-05 8.340 685,651 -834 1.64% 5,718,329
2012-03-05 2012-03-01 8.700 686,485 +600 1.65% 5,972,419
2012-03-02 2012-02-29 8.460 685,885 +5,000 1.64% 5,802,587
2012-03-01 2012-02-28 7.920 680,885 +5,300 1.63% 5,392,609
2012-02-29 2012-02-27 7.020 675,585 +6,667 1.62% 4,742,607
2012-02-23 2012-02-21 6.900 668,918 -12,500 1.60% 4,615,534
2012-02-22 2012-02-20 6.960 681,418 -2,233 1.63% 4,742,669
2012-02-21 2012-02-17 6.660 683,651 +1,266 1.64% 4,553,116
2012-02-17 2012-02-15 6.600 682,385 +3,334 1.64% 4,503,741
2012-02-16 2012-02-14 6.780 679,051 -1,067 1.63% 4,603,966
2012-02-15 2012-02-13 6.960 680,118 +5,067 1.63% 4,733,621
2012-02-14 2012-02-10 7.260 675,051 +11,066 1.62% 4,900,870
2012-02-08 2012-02-06 5.400 663,985 +2,000 1.59% 3,585,519
2012-02-03 2012-02-01 5.400 661,985 -2,000 1.59% 3,574,719
2012-02-01 2012-01-30 5.220 663,985 +1,000 1.59% 3,466,002
2012-01-31 2012-01-27 5.280 662,985 -2,700 1.59% 3,500,561
2012-01-13 2012-01-11 5.340 665,685 +4,167 1.60% 3,554,758
2012-01-04 2011-12-30 5.400 661,518 +3,333 1.59% 3,572,197
2012-01-03 2011-12-29 5.460 658,185 +34 1.58% 3,593,690
2011-12-30 2011-12-28 5.640 658,151 +5,000 1.58% 3,711,972
2011-12-07 2011-12-05 6.240 653,151 -500 1.57% 4,075,662
2011-12-06 2011-12-02 5.700 653,651 +1,500 1.57% 3,725,811
2011-12-05 2011-12-01 6.000 652,151 +1,833 1.56% 3,912,906
2011-10-26 2011-10-24 6.360 650,318 -2,167 1.56% 4,136,022
2011-09-28 2011-09-26 6.000 652,485 -100 1.56% 3,914,910
2011-09-26 2011-09-22 6.480 652,585 +534 1.56% 4,228,751
2011-09-14 2011-09-09 7.200 652,051 -2,367 1.56% 4,694,767
2011-09-12 2011-09-08 8.100 654,418 -67 1.57% 5,300,786
2011-09-06 2011-09-02 7.620 654,485 +10,000 1.57% 4,987,176
2011-09-05 2011-09-01 7.620 644,485 -33 1.55% 4,910,976
2011-09-02 2011-08-31 7.680 644,518 +4,833 1.55% 4,949,898
2011-09-01 2011-08-30 7.680 639,685 -3,933 1.53% 4,912,781
2011-08-24 2011-08-22 7.560 643,618 -833 1.54% 4,865,752
2011-08-15 2011-08-11 7.800 644,451 -1,667 1.55% 5,026,718
2011-08-12 2011-08-10 7.920 646,118 +5,433 1.55% 5,117,255
2011-08-11 2011-08-09 7.920 640,685 +3,800 1.54% 5,074,225
2011-08-08 2011-08-04 8.700 636,885 -1,666 1.53% 5,540,899
2011-08-05 2011-08-03 8.820 638,551 -17,127 1.53% 5,632,020
2011-08-04 2011-08-02 9.480 655,678 -400 1.57% 6,215,827
2011-08-02 2011-07-29 9.360 656,078 -167 1.57% 6,140,890
2011-08-01 2011-07-28 9.540 656,245 -667 1.57% 6,260,577
2011-07-26 2011-07-22 10.560 656,912 -666 1.58% 6,936,991
2011-07-19 2011-07-15 10.860 657,578 -6,667 1.58% 7,141,297
2011-06-20 2011-06-16 10.800 664,245 -400 1.59% 7,173,846
2011-06-15 2011-06-13 11.820 664,645 -333 1.59% 7,856,104
2011-06-13 2011-06-09 12.000 664,978 -1,667 1.59% 7,979,736
2011-06-02 2011-05-31 12.120 666,645 +2,133 1.60% 8,079,737
2011-06-01 2011-05-30 12.480 664,512 -66 1.59% 8,293,110
2011-05-31 2011-05-27 11.700 664,578 -34 1.59% 7,775,563
2011-05-19 2011-05-17 12.360 664,612 -850 1.59% 8,214,604
2011-05-05 2011-05-03 12.480 665,462 -333 1.60% 8,304,966
2011-04-27 2011-04-21 12.540 665,795 +1,333 1.60% 8,349,069
2011-04-12 2011-04-08 13.320 664,462 -3,835 1.59% 8,850,634
2011-04-06 2011-04-01 12.120 668,297 -1,334 1.60% 8,099,760
2011-03-29 2011-03-25 12.480 669,631 -1,666 1.61% 8,356,995
2011-03-22 2011-03-18 11.820 671,297 -667 1.61% 7,934,731
2011-03-21 2011-03-17 11.640 671,964 +1,667 1.61% 7,821,661
2011-03-18 2011-03-16 12.480 670,297 +3,333 1.61% 8,365,307
2011-03-17 2011-03-15 12.180 666,964 -1,200 1.60% 8,123,622
2011-03-11 2011-03-09 12.300 668,164 +733 1.60% 8,218,417
2011-02-15 2011-02-11 12.900 667,431 -1,666 1.60% 8,609,860
2011-02-10 2011-02-08 12.900 669,097 -8,667 1.60% 8,631,351
2011-02-09 2011-02-07 12.900 677,764 -1,333 1.63% 8,743,156
2011-01-25 2011-01-21 13.200 679,097 +500 1.63% 8,964,080
2011-01-19 2011-01-17 13.320 678,597 -500 1.63% 9,038,912
2011-01-18 2011-01-14 13.440 679,097 +1,666 1.63% 9,127,064
2011-01-17 2011-01-13 13.620 677,431 +334 1.62% 9,226,610
2011-01-13 2011-01-11 13.560 677,097 -734 1.62% 9,181,435
2011-01-10 2011-01-06 13.500 677,831 -3,400 1.63% 9,150,718
2011-01-06 2011-01-04 13.620 681,231 +200 1.63% 9,278,366
2011-01-04 2010-12-31 13.620 681,031 -466 1.63% 9,275,642
2010-12-29 2010-12-24 13.560 681,497 +833 1.63% 9,241,099
2010-12-28 2010-12-22 13.620 680,664 -1,633 1.63% 9,270,644
2010-12-23 2010-12-21 13.500 682,297 -34 1.64% 9,211,009
2010-12-22 2010-12-20 13.500 682,331 +67 1.64% 9,211,468
2010-12-21 2010-12-17 13.260 682,264 -667 1.64% 9,046,821
2010-12-17 2010-12-15 12.900 682,931 +3,334 1.64% 8,809,810
2010-12-14 2010-12-10 12.900 679,597 -5,000 1.63% 8,766,801
2010-12-10 2010-12-08 13.080 684,597 -167 1.64% 8,954,529
2010-12-08 2010-12-06 13.020 684,764 -1,167 1.64% 8,915,627
2010-12-06 2010-12-02 13.260 685,931 +534 1.64% 9,095,445
2010-12-03 2010-12-01 13.320 685,397 +500 1.64% 9,129,488
2010-12-02 2010-11-30 13.320 684,897 -334 1.64% 9,122,828
2010-12-01 2010-11-29 12.720 685,231 -1,666 1.64% 8,716,138
2010-11-29 2010-11-25 13.200 686,897 +3,333 1.65% 9,067,040
2010-11-25 2010-11-23 12.600 683,564 +500 1.64% 8,612,906
2010-11-23 2010-11-19 13.320 683,064 -2,667 1.64% 9,098,412
2010-11-22 2010-11-18 12.900 685,731 -166 1.64% 8,845,930
2010-11-19 2010-11-17 13.080 685,897 -334 1.64% 8,971,533
2010-11-18 2010-11-16 12.900 686,231 -500 1.65% 8,852,380
2010-11-15 2010-11-11 13.560 686,731 +3,334 1.65% 9,312,072
2010-11-12 2010-11-10 14.340 683,397 +2,633 1.64% 9,799,913
2010-11-11 2010-11-09 12.480 680,764 -1,000 1.63% 8,495,935
2010-11-05 2010-11-03 12.300 681,764 -4,167 1.63% 8,385,697
2010-11-02 2010-10-29 12.300 685,931 -833 1.64% 8,436,951
2010-11-01 2010-10-28 12.420 686,764 +7,500 1.65% 8,529,609
2010-10-29 2010-10-27 12.180 679,264 -5,000 1.63% 8,273,436
2010-10-26 2010-10-22 12.300 684,264 +567 1.64% 8,416,447
2010-10-25 2010-10-21 12.480 683,697 +666 1.64% 8,532,539
2010-10-22 2010-10-20 12.420 683,031 -666 1.64% 8,483,245
2010-10-21 2010-10-19 12.600 683,697 -1,667 1.64% 8,614,582
2010-10-20 2010-10-18 12.300 685,364 +1,667 1.64% 8,429,977
2010-10-15 2010-10-13 12.420 683,697 +333 1.64% 8,491,517
2010-10-14 2010-10-12 12.600 683,364 +5,000 1.64% 8,610,386
2010-10-13 2010-10-11 12.900 678,364 +24,000 1.63% 8,750,896
2010-10-11 2010-10-07 12.480 654,364 +1,000 1.57% 8,166,463
2010-10-08 2010-10-06 12.600 653,364 -3,800 1.57% 8,232,386
2010-10-07 2010-10-05 12.480 657,164 +633 1.58% 8,201,407
2010-10-04 2010-09-29 12.660 656,531 +334 1.57% 8,311,682
2010-09-29 2010-09-27 13.080 656,197 -3,334 1.57% 8,583,057
2010-09-28 2010-09-24 12.660 659,531 -3,333 1.58% 8,349,662
2010-09-21 2010-09-17 13.740 662,864 -10,767 1.59% 9,107,751
2010-09-20 2010-09-16 11.940 673,631 -800 1.62% 8,043,154
2010-09-17 2010-09-15 12.000 674,431 -366 1.62% 8,093,172
2010-09-15 2010-09-13 11.940 674,797 -317 1.62% 8,057,076
2010-09-14 2010-09-10 12.000 675,114 -333 1.62% 8,101,368
2010-09-13 2010-09-09 12.000 675,447 +1,000 1.62% 8,105,364
2010-09-09 2010-09-07 11.940 674,447 +833 1.62% 8,052,897
2010-09-06 2010-09-02 12.120 673,614 -1,133 1.62% 8,164,202
2010-08-26 2010-08-24 12.300 674,747 -267 1.62% 8,299,388
2010-08-24 2010-08-20 12.420 675,014 -10,167 1.62% 8,383,674
2010-08-20 2010-08-18 12.300 685,181 -300 1.64% 8,427,726
2010-08-17 2010-08-13 12.420 685,481 -200 1.64% 8,513,674
2010-08-16 2010-08-12 12.240 685,681 -33 1.64% 8,392,735
2010-08-13 2010-08-11 12.060 685,714 -3,333 1.64% 8,269,711
2010-08-12 2010-08-10 12.120 689,047 +1,666 1.65% 8,351,250
2010-08-11 2010-08-09 12.360 687,381 -833 1.65% 8,496,029
2010-08-09 2010-08-05 12.000 688,214 -18,633 1.65% 8,258,568
2010-08-05 2010-08-03 12.240 706,847 -434 1.69% 8,651,807
2010-08-04 2010-08-02 12.480 707,281 -333 1.70% 8,826,867
2010-08-03 2010-07-30 12.300 707,614 -8,333 1.70% 8,703,652
2010-08-02 2010-07-29 12.240 715,947 +3,266 1.72% 8,763,191
2010-07-30 2010-07-28 12.000 712,681 -633 1.71% 8,552,172
2010-07-29 2010-07-27 12.480 713,314 -100 1.71% 8,902,159
2010-07-28 2010-07-26 12.120 713,414 -2,333 1.71% 8,646,578
2010-07-27 2010-07-23 11.880 715,747 -667 1.72% 8,503,074
2010-07-26 2010-07-22 11.940 716,414 -4,167 1.72% 8,553,983
2010-07-22 2010-07-20 12.000 720,581 +500 1.73% 8,646,972
2010-07-21 2010-07-19 12.360 720,081 -3,333 1.73% 8,900,201
2010-07-20 2010-07-16 12.600 723,414 +333 1.73% 9,115,016
2010-07-16 2010-07-14 12.720 723,081 -11,535 1.73% 9,197,590
2010-07-15 2010-07-13 12.720 734,616 -34 1.76% 9,344,316
2010-07-14 2010-07-12 13.020 734,650 +834 1.76% 9,565,143
2010-07-12 2010-07-08 13.200 733,816 +2,266 1.76% 9,686,371
2010-06-30 2010-06-28 12.900 731,550 -33 1.75% 9,436,995
2010-06-28 2010-06-24 13.380 731,583 -600 1.75% 9,788,581
2010-06-24 2010-06-22 13.680 732,183 -1,667 1.76% 10,016,263
2010-06-23 2010-06-21 13.800 733,850 +1,667 1.76% 10,127,130
2010-06-18 2010-06-15 13.680 732,183 -333 1.76% 10,016,263
2010-06-14 2010-06-10 13.980 732,516 -34 1.76% 10,240,574
2010-06-03 2010-06-01 13.740 732,550 +167 1.76% 10,065,237
2010-06-01 2010-05-28 13.920 732,383 +1,067 1.76% 10,194,771
2010-05-28 2010-05-26 13.620 731,316 +1,166 1.75% 9,960,524
2010-05-27 2010-05-25 13.020 730,150 -6,666 1.75% 9,506,553
2010-05-25 2010-05-20 15.000 736,816 -1,834 1.77% 11,052,240
2010-05-19 2010-05-17 14.820 738,650 +834 1.77% 10,946,793
2010-05-18 2010-05-14 15.900 737,816 +833 1.77% 11,731,274
2010-05-11 2010-05-07 15.300 736,983 +1,167 1.77% 11,275,840
2010-05-10 2010-05-06 15.900 735,816 -1,767 1.76% 11,699,474
2010-05-07 2010-05-05 16.200 737,583 +333 1.77% 11,948,845
2010-05-06 2010-05-04 17.400 737,250 -14,666 1.77% 12,828,150
2010-05-05 2010-05-03 17.400 751,916 -1,334 1.80% 13,083,338
2010-05-04 2010-04-30 17.400 753,250 -3,600 1.81% 13,106,550
2010-05-03 2010-04-29 16.800 756,850 -4,266 1.81% 12,715,080
2010-04-30 2010-04-28 18.000 761,116 +1,666 1.83% 13,700,088
2010-04-29 2010-04-27 18.600 759,450 +2,500 1.82% 14,125,770
2010-04-28 2010-04-26 18.900 756,950 -6,666 1.82% 14,306,355
2010-04-27 2010-04-23 18.300 763,616 -1,334 1.83% 13,974,173
2010-04-26 2010-04-22 18.300 764,950 +7,667 1.83% 13,998,585
2010-04-23 2010-04-21 18.000 757,283 -8,500 1.82% 13,631,094
2010-04-22 2010-04-20 18.000 765,783 +3,667 1.84% 13,784,094
2010-04-21 2010-04-19 17.700 762,116 -5,134 1.83% 13,489,453
2010-04-20 2010-04-16 18.600 767,250 -6,000 1.84% 14,270,850
2010-04-19 2010-04-15 18.600 773,250 -2,466 1.85% 14,382,450
2010-04-16 2010-04-14 18.600 775,716 -29,167 1.86% 14,428,318
2010-04-12 2010-04-08 16.500 804,883 +3,000 1.93% 13,280,569
2010-04-09 2010-04-07 16.200 801,883 -1,333 1.92% 12,990,505
2010-04-08 2010-04-01 16.200 803,216 +16,666 1.93% 13,012,099
2010-04-07 2010-03-31 17.100 786,550 -7,500 1.89% 13,450,005
2010-04-01 2010-03-30 16.200 794,050 +2,567 1.90% 12,863,610
2010-03-31 2010-03-29 16.200 791,483 -5,000 1.90% 12,822,025
2010-03-30 2010-03-26 16.200 796,483 +1,833 1.91% 12,903,025
2010-03-26 2010-03-24 16.500 794,650 -3,333 1.91% 13,111,725
2010-03-25 2010-03-23 15.900 797,983 +1,167 1.91% 12,687,930
2010-03-24 2010-03-22 16.200 796,816 +5,166 1.91% 12,908,419
2010-03-23 2010-03-19 16.200 791,650 -12,333 1.90% 12,824,730
2010-03-22 2010-03-18 16.200 803,983 +4,667 1.93% 13,024,525
2010-03-17 2010-03-15 15.600 799,316 +1,666 1.92% 12,469,330
2010-03-16 2010-03-12 15.900 797,650 +1,667 1.91% 12,682,635
2010-03-15 2010-03-11 16.500 795,983 -333 1.91% 13,133,719
2010-03-12 2010-03-10 16.200 796,316 +800 1.91% 12,900,319
2010-03-11 2010-03-09 16.200 795,516 -3,334 1.91% 12,887,359
2010-03-10 2010-03-08 15.000 798,850 +600 1.92% 11,982,750
2010-03-09 2010-03-05 15.300 798,250 +4,000 1.91% 12,213,225
2010-03-08 2010-03-04 15.000 794,250 +1,667 1.90% 11,913,750
2010-03-05 2010-03-03 15.300 792,583 -60,800 1.90% 12,126,520
2010-03-04 2010-03-02 15.300 853,383 +8,367 2.05% 13,056,760
2010-03-03 2010-03-01 15.000 845,016 +1,666 2.03% 12,675,240
2010-03-02 2010-02-26 15.300 843,350 +4,167 2.02% 12,903,255
2010-03-01 2010-02-25 15.000 839,183 +2,400 2.01% 12,587,745
2010-02-26 2010-02-24 15.300 836,783 +25,400 2.01% 12,802,780
2010-02-25 2010-02-23 16.200 811,383 -500 1.95% 13,144,405
2010-02-24 2010-02-22 15.300 811,883 -1,600 1.95% 12,421,810
2010-02-23 2010-02-19 14.700 813,483 +1,600 1.95% 11,958,200
2010-02-22 2010-02-18 14.940 811,883 -33 1.95% 12,129,532
2010-02-19 2010-02-17 15.000 811,916 -2,334 1.95% 12,178,740
2010-02-18 2010-02-12 15.300 814,250 +3,334 1.95% 12,458,025
2010-02-17 2010-02-11 15.300 810,916 +6,166 1.94% 12,407,015
2010-02-12 2010-02-10 14.880 804,750 -533 1.93% 11,974,680
2010-02-11 2010-02-09 14.700 805,283 -1,667 1.93% 11,837,660
2010-02-10 2010-02-08 15.000 806,950 +1,500 1.93% 12,104,250
2010-02-09 2010-02-05 15.000 805,450 -3,666 1.93% 12,081,750
2010-02-08 2010-02-04 15.600 809,116 +4,766 1.94% 12,622,210
2010-02-05 2010-02-03 15.900 804,350 +3,900 1.93% 12,789,165
2010-02-02 2010-01-29 15.300 800,450 +834 1.92% 12,246,885
2010-02-01 2010-01-28 16.500 799,616 +2,066 1.92% 13,193,664
2010-01-29 2010-01-27 16.500 797,550 +5,667 1.91% 13,159,575
2010-01-28 2010-01-26 17.100 791,883 +2,067 1.90% 13,541,199
2010-01-27 2010-01-25 18.900 789,816 +5,166 1.89% 14,927,522
2010-01-26 2010-01-22 18.600 784,650 +8,334 1.88% 14,594,490
2010-01-25 2010-01-21 17.700 776,316 -5,100 1.86% 13,740,793
2010-01-22 2010-01-20 16.800 781,416 -4,500 1.87% 13,127,789
2010-01-21 2010-01-19 16.500 785,916 -19,334 1.88% 12,967,614
2010-01-20 2010-01-18 16.200 805,250 -16,666 1.93% 13,045,050
2010-01-19 2010-01-15 17.100 821,916 -16,500 1.97% 14,054,764
2010-01-18 2010-01-14 16.200 838,416 -22,767 2.01% 13,582,339
2010-01-15 2010-01-13 13.740 861,183 +17,267 2.06% 11,832,654
2010-01-14 2010-01-12 14.160 843,916 -7,134 2.02% 11,949,851
2010-01-13 2010-01-11 13.140 851,050 +3,734 2.04% 11,182,797
2010-01-12 2010-01-08 12.720 847,316 -24,500 2.03% 10,777,860
2010-01-11 2010-01-07 13.200 871,816 -8,000 2.09% 11,507,971
2010-01-08 2010-01-06 13.560 879,816 +1,400 2.11% 11,930,305
2010-01-07 2010-01-05 12.600 878,416 +1,333 2.11% 11,068,042
2009-12-30 2009-12-28 11.700 877,083 +5,000 2.10% 10,261,871
2009-12-29 2009-12-24 11.700 872,083 -8,333 2.09% 10,203,371
2009-12-28 2009-12-22 11.640 880,416 -867 2.11% 10,248,042
2009-12-23 2009-12-21 11.700 881,283 +1,333 2.11% 10,311,011
2009-12-22 2009-12-18 11.580 879,950 +4,867 2.11% 10,189,821
2009-12-18 2009-12-16 11.640 875,083 +3,667 2.10% 10,185,966
2009-12-17 2009-12-15 11.880 871,416 -200 2.09% 10,352,422
2009-12-16 2009-12-14 11.880 871,616 +2,500 2.09% 10,354,798
2009-12-15 2009-12-11 12.060 869,116 -2,967 2.08% 10,481,539
2009-12-10 2009-12-08 12.360 872,083 +7,767 2.09% 10,778,946
2009-12-09 2009-12-07 12.300 864,316 -1,667 2.07% 10,631,087
2009-12-08 2009-12-04 12.360 865,983 +167 2.08% 10,703,550
2009-12-07 2009-12-03 12.720 865,816 -667 2.08% 11,013,180
2009-12-04 2009-12-02 12.540 866,483 -3,333 2.08% 10,865,697
2009-12-03 2009-12-01 12.120 869,816 +1,000 2.09% 10,542,170
2009-12-02 2009-11-30 12.120 868,816 +2,333 2.08% 10,530,050
2009-12-01 2009-11-27 13.320 866,483 -16,667 2.08% 11,541,554
2009-11-30 2009-11-26 13.980 883,150 -4,000 2.12% 12,346,437
2009-11-27 2009-11-25 13.260 887,150 -1,666 2.13% 11,763,609
2009-11-25 2009-11-23 13.620 888,816 +5,000 2.13% 12,105,674
2009-11-23 2009-11-19 13.140 883,816 -19,800 2.12% 11,613,342
2009-11-20 2009-11-18 13.260 903,616 +1,000 2.17% 11,981,948
2009-11-18 2009-11-16 13.800 902,616 +3,033 2.16% 12,456,101
2009-11-17 2009-11-13 13.620 899,583 -33 2.16% 12,252,320
2009-11-16 2009-11-12 13.800 899,616 +3,333 2.16% 12,414,701
2009-11-13 2009-11-11 14.100 896,283 +167 2.15% 12,637,590
2009-11-11 2009-11-09 14.040 896,116 +6,100 2.15% 12,581,469
2009-11-10 2009-11-06 14.460 890,016 -3,634 2.13% 12,869,631
2009-11-09 2009-11-05 13.500 893,650 -6,333 2.14% 12,064,275
2009-11-06 2009-11-04 12.300 899,983 -2,500 2.16% 11,069,791
2009-11-05 2009-11-03 12.180 902,483 -1,667 2.16% 10,992,243
2009-11-03 2009-10-30 12.480 904,150 -2,500 2.17% 11,283,792
2009-11-02 2009-10-29 12.480 906,650 -10,233 2.17% 11,314,992
2009-10-30 2009-10-28 12.420 916,883 -1,667 2.20% 11,387,687
2009-10-29 2009-10-27 12.240 918,550 +1,934 2.20% 11,243,052
2009-10-28 2009-10-23 12.480 916,616 +3,166 2.20% 11,439,368
2009-10-27 2009-10-22 12.360 913,450 +11,667 2.19% 11,290,242
2009-10-23 2009-10-21 12.480 901,783 -2,333 2.16% 11,254,252
2009-10-22 2009-10-20 12.120 904,116 +10,266 2.17% 10,957,886
2009-10-20 2009-10-16 12.180 893,850 +1,667 2.14% 10,887,093
2009-10-19 2009-10-15 12.480 892,183 +2,167 2.14% 11,134,444
2009-10-15 2009-10-13 12.660 890,016 +466 2.13% 11,267,603
2009-10-14 2009-10-12 12.480 889,550 -666 2.13% 11,101,584
2009-10-13 2009-10-09 12.480 890,216 -100 2.13% 11,109,896
2009-10-09 2009-10-07 12.240 890,316 -10,334 2.13% 10,897,468
2009-10-08 2009-10-06 12.000 900,650 -1,666 2.16% 10,807,800
2009-10-07 2009-10-05 12.060 902,316 -5,200 2.16% 10,881,931
2009-10-05 2009-09-30 11.880 907,516 -1,000 2.18% 10,781,290
2009-09-28 2009-09-24 11.880 908,516 +1,366 2.18% 10,793,170
2009-09-24 2009-09-22 12.900 907,150 +1,500 2.18% 11,702,235
2009-09-23 2009-09-21 13.080 905,650 +1,667 2.17% 11,845,902
2009-09-22 2009-09-18 13.200 903,983 -67 2.17% 11,932,576
2009-09-21 2009-09-17 12.240 904,050 +10,667 2.17% 11,065,572
2009-09-18 2009-09-16 12.480 893,383 -5,200 2.14% 11,149,420
2009-09-15 2009-09-11 12.060 898,583 +300 2.15% 10,836,911
2009-09-14 2009-09-10 12.000 898,283 -1,667 2.15% 10,779,396
2009-09-11 2009-09-09 11.820 899,950 +5,000 2.16% 10,637,409
2009-09-09 2009-09-07 12.000 894,950 +1,934 2.15% 10,739,400
2009-09-08 2009-09-04 12.120 893,016 +4,600 2.14% 10,823,354
2009-09-03 2009-09-01 11.520 888,416 +1,666 2.13% 10,234,552
2009-08-27 2009-08-25 12.120 886,750 -2,500 2.13% 10,747,410
2009-08-26 2009-08-24 12.000 889,250 +3,167 2.13% 10,671,000
2009-08-20 2009-08-18 11.820 886,083 -1,633 2.12% 10,473,501
2009-08-19 2009-08-17 11.820 887,716 -700 2.13% 10,492,803
2009-08-18 2009-08-14 12.540 888,416 -2,500 2.13% 11,140,737
2009-08-17 2009-08-13 13.080 890,916 -17,234 2.14% 11,653,181
2009-08-13 2009-08-11 13.320 908,150 -33 2.18% 12,096,558
2009-08-12 2009-08-10 13.380 908,183 +5,833 2.18% 12,151,489
2009-08-11 2009-08-07 13.380 902,350 +11,700 2.16% 12,073,443
2009-08-10 2009-08-06 14.940 890,650 -7,400 2.14% 13,306,311
2009-08-07 2009-08-05 13.440 898,050 -11,100 2.15% 12,069,792
2009-08-06 2009-08-04 12.900 909,150 -500 2.18% 11,728,035
2009-08-05 2009-08-03 12.360 909,650 +5,334 2.18% 11,243,274
2009-08-04 2009-07-31 11.880 904,316 -1,667 2.17% 10,743,274
2009-08-03 2009-07-30 11.640 905,983 +1,033 2.17% 10,545,642
2009-07-30 2009-07-28 11.820 904,950 -4,033 2.17% 10,696,509
2009-07-29 2009-07-27 11.340 908,983 -367 2.18% 10,307,867
2009-07-28 2009-07-24 11.100 909,350 +4,300 2.18% 10,093,785
2009-07-27 2009-07-23 11.580 905,050 -1,233 2.17% 10,480,479
2009-07-24 2009-07-22 11.580 906,283 +5,500 2.17% 10,494,757
2009-07-23 2009-07-21 12.060 900,783 -700 2.16% 10,863,443
2009-07-22 2009-07-20 11.400 901,483 +500 2.16% 10,276,906
2009-07-21 2009-07-17 11.160 900,983 -700 2.16% 10,054,970
2009-07-17 2009-07-15 11.160 901,683 +5,533 2.16% 10,062,782
2009-07-16 2009-07-14 10.380 896,150 +667 2.15% 9,302,037
2009-07-15 2009-07-13 10.380 895,483 -24,833 2.15% 9,295,114
2009-07-14 2009-07-10 10.560 920,316 +1,166 2.21% 9,718,537
2009-07-13 2009-07-09 10.800 919,150 +667 2.20% 9,926,820
2009-07-10 2009-07-08 10.980 918,483 +6,000 2.20% 10,084,943
2009-07-09 2009-07-07 11.340 912,483 +6,667 2.19% 10,347,557
2009-07-08 2009-07-06 11.220 905,816 -1,667 2.17% 10,163,256
2009-07-07 2009-07-03 10.800 907,483 -6,833 2.18% 9,800,816
2009-07-03 2009-06-30 11.220 914,316 -2,834 2.19% 10,258,626
2009-07-02 2009-06-29 11.580 917,150 +400 2.20% 10,620,597
2009-06-30 2009-06-26 11.340 916,750 -566 2.20% 10,395,945
2009-06-29 2009-06-25 11.100 917,316 +5,333 2.20% 10,182,208
2009-06-26 2009-06-24 10.860 911,983 +933 2.19% 9,904,135
2009-06-25 2009-06-23 10.800 911,050 +2,367 2.18% 9,839,340
2009-06-24 2009-06-22 11.100 908,683 -3,333 2.18% 10,086,381
2009-06-22 2009-06-18 11.460 912,016 +2,333 2.19% 10,451,703
2009-06-19 2009-06-17 11.520 909,683 -3,333 2.18% 10,479,548
2009-06-18 2009-06-16 11.280 913,016 +2,766 2.19% 10,298,820
2009-06-17 2009-06-15 11.400 910,250 -3,500 2.18% 10,376,850
2009-06-16 2009-06-12 11.940 913,750 -3,766 2.19% 10,910,175
2009-06-15 2009-06-11 12.300 917,516 +11,000 2.20% 11,285,447
2009-06-12 2009-06-10 11.940 906,516 +11,900 2.17% 10,823,801
2009-06-11 2009-06-09 11.640 894,616 +14,100 2.15% 10,413,330
2009-06-10 2009-06-08 12.660 880,516 -5,800 2.11% 11,147,333
2009-06-09 2009-06-05 13.260 886,316 +3,666 2.13% 11,752,550
2009-06-08 2009-06-04 13.140 882,650 +4,834 2.12% 11,598,021
2009-06-05 2009-06-03 12.780 877,816 +4,300 2.10% 11,218,488
2009-06-04 2009-06-02 10.740 873,516 +9,400 2.09% 9,381,562
2009-06-03 2009-06-01 10.740 864,116 +16,500 2.07% 9,280,606
2009-06-02 2009-05-29 10.860 847,616 +5,533 2.03% 9,205,110
2009-06-01 2009-05-27 10.620 842,083 +3,567 2.02% 8,942,921
2009-05-29 2009-05-26 10.440 838,516 -9,167 2.01% 8,754,107
2009-05-27 2009-05-25 10.920 847,683 +11,767 2.03% 9,256,698
2009-05-26 2009-05-22 10.620 835,916 +9,833 2.00% 8,877,428
2009-05-25 2009-05-21 10.740 826,083 +8,000 1.98% 8,872,131
2009-05-22 2009-05-20 9.900 818,083 +8,333 1.96% 8,099,022
2009-05-21 2009-05-19 10.260 809,750 +18,334 1.94% 8,308,035
2009-05-20 2009-05-18 9.900 791,416 -4,867 1.90% 7,835,018
2009-05-19 2009-05-15 9.420 796,283 -6,800 1.91% 7,500,986
2009-05-15 2009-05-13 9.180 803,083 -4,833 1.93% 7,372,302
2009-05-13 2009-05-11 9.360 807,916 -667 1.94% 7,562,094
2009-05-12 2009-05-08 9.300 808,583 +1,367 1.94% 7,519,822
2009-05-11 2009-05-07 9.120 807,216 -5,067 1.94% 7,361,810
2009-05-08 2009-05-06 9.180 812,283 +3,000 1.95% 7,456,758
2009-05-06 2009-05-04 8.400 809,283 +3,133 1.94% 6,797,977
2009-05-05 2009-04-30 7.860 806,150 -4,866 1.93% 6,336,339
2009-05-04 2009-04-29 7.860 811,016 -3,167 1.94% 6,374,586
2009-04-30 2009-04-28 8.040 814,183 -2,667 1.95% 6,546,031
2009-04-29 2009-04-27 8.400 816,850 -233 1.96% 6,861,540
2009-04-28 2009-04-24 8.520 817,083 -333 1.96% 6,961,547
2009-04-27 2009-04-23 8.280 817,416 +1,000 1.96% 6,768,204
2009-04-21 2009-04-17 9.120 816,416 +3,333 1.96% 7,445,714
2009-04-20 2009-04-16 9.240 813,083 -2,633 1.95% 7,512,887
2009-04-17 2009-04-15 8.940 815,716 +766 1.96% 7,292,501
2009-04-15 2009-04-09 8.760 814,950 +1,667 1.95% 7,138,962
2009-04-14 2009-04-08 9.000 813,283 -167 1.95% 7,319,547
2009-04-09 2009-04-07 9.240 813,450 +15,334 1.95% 7,516,278
2009-04-08 2009-04-06 9.300 798,116 -2,500 1.91% 7,422,479
2009-04-07 2009-04-03 9.180 800,616 +333 1.92% 7,349,655
2009-04-06 2009-04-02 8.580 800,283 +833 1.92% 6,866,428
2009-04-01 2009-03-30 7.860 799,450 -2,333 1.92% 6,283,677
2009-03-30 2009-03-26 8.280 801,783 +433 1.92% 6,638,763
2009-03-26 2009-03-24 7.980 801,350 +2,834 1.92% 6,394,773
2009-03-25 2009-03-23 7.740 798,516 +2,500 1.91% 6,180,514
2009-03-24 2009-03-20 7.200 796,016 +4,166 1.91% 5,731,315
2009-03-20 2009-03-18 8.760 791,850 +834 1.90% 6,936,606
2009-03-17 2009-03-13 7.860 791,016 +3,833 1.90% 6,217,386
2009-03-13 2009-03-11 8.040 787,183 -2,500 1.89% 6,328,951
2009-03-10 2009-03-06 8.340 789,683 -1,333 1.89% 6,585,956
2009-03-06 2009-03-04 9.000 791,016 +500 1.90% 7,119,144
2009-03-05 2009-03-03 9.000 790,516 -9,200 1.90% 7,114,644
2009-02-26 2009-02-24 10.080 799,716 -34 1.92% 8,061,137
2009-02-24 2009-02-20 10.200 799,750 -4,833 1.92% 8,157,450
2009-02-19 2009-02-17 9.900 804,583 +3,267 1.93% 7,965,372
2009-02-18 2009-02-16 9.840 801,316 -67 1.92% 7,884,949
2009-02-17 2009-02-13 9.960 801,383 -33 1.92% 7,981,775
2009-02-16 2009-02-12 9.960 801,416 -2,467 1.92% 7,982,103
2009-02-12 2009-02-10 10.080 803,883 +833 1.93% 8,103,141
2009-02-11 2009-02-09 9.540 803,050 -5,000 1.93% 7,661,097
2009-02-09 2009-02-05 9.660 808,050 +800 1.94% 7,805,763
2009-02-05 2009-02-03 9.780 807,250 -1,233 1.94% 7,894,905
2009-02-02 2009-01-29 9.840 808,483 +9,267 1.94% 7,955,473
2009-01-30 2009-01-23 9.300 799,216 -15,000 1.92% 7,432,709
2009-01-23 2009-01-21 9.300 814,216 -1,667 1.95% 7,572,209
2009-01-20 2009-01-16 9.660 815,883 +3,333 1.96% 7,881,430
2009-01-19 2009-01-15 9.900 812,550 -833 1.95% 8,044,245
2009-01-16 2009-01-14 9.840 813,383 -2,000 1.95% 8,003,689
2009-01-15 2009-01-13 9.540 815,383 -2,500 1.96% 7,778,754
2009-01-14 2009-01-12 9.600 817,883 -6,000 1.96% 7,851,677
2009-01-13 2009-01-09 10.740 823,883 +2,900 1.98% 8,848,503
2009-01-12 2009-01-08 11.100 820,983 +1,667 1.97% 9,112,911
2009-01-09 2009-01-07 11.580 819,316 -35,634 1.96% 9,487,679
2009-01-08 2009-01-06 11.040 854,950 -25,633 2.05% 9,438,648
2009-01-07 2009-01-05 11.340 880,583 +5,467 2.11% 9,985,811
2009-01-06 2009-01-02 11.820 875,116 +14,000 2.10% 10,343,871
2009-01-05 2008-12-31 10.140 861,116 -13,834 2.06% 8,731,716
2009-01-02 2008-12-29 9.240 874,950 +2,000 2.10% 8,084,538
2008-12-30 2008-12-24 9.600 872,950 +42,167 2.09% 8,380,320
2008-12-29 2008-12-22 7.860 830,783 -3,333 1.99% 6,529,954
2008-12-23 2008-12-19 7.680 834,116 +866 2.00% 6,406,011
2008-12-22 2008-12-18 7.440 833,250 +7,000 2.00% 6,199,380
2008-12-17 2008-12-15 7.500 826,250 +6,667 1.98% 6,196,875
2008-12-16 2008-12-12 7.500 819,583 +333 1.97% 6,146,872
2008-12-15 2008-12-11 7.740 819,250 +14,000 1.96% 6,340,995
2008-12-12 2008-12-10 7.680 805,250 +12,000 1.93% 6,184,320
2008-12-03 2008-12-01 7.500 793,250 +1,667 1.90% 5,949,375
2008-12-01 2008-11-27 7.500 791,583 -1,233 1.90% 5,936,872
2008-11-26 2008-11-24 7.680 792,816 -4,347 1.90% 6,088,827
2008-11-12 2008-11-10 7.920 797,163 -67 1.91% 6,313,531
2008-11-11 2008-11-07 8.040 797,230 -3,333 1.91% 6,409,729
2008-11-04 2008-10-31 6.600 800,563 +8,000 1.92% 5,283,716
2008-11-03 2008-10-30 6.300 792,563 -500 1.90% 4,993,147
2008-10-29 2008-10-27 6.600 793,063 -9,767 1.90% 5,234,216
2008-10-28 2008-10-24 6.900 802,830 -4,166 1.93% 5,539,527
2008-10-27 2008-10-23 6.900 806,996 -5,000 1.94% 5,568,272
2008-10-24 2008-10-22 7.560 811,996 -1,334 1.95% 6,138,690
2008-10-23 2008-10-21 7.980 813,330 -2,000 1.95% 6,490,373
2008-10-22 2008-10-20 8.400 815,330 -2,833 1.96% 6,848,772
2008-10-21 2008-10-17 8.700 818,163 -4,333 1.96% 7,118,018
2008-10-20 2008-10-16 8.880 822,496 -667 1.97% 7,303,764
2008-10-16 2008-10-14 9.600 823,163 -733 1.97% 7,902,365
2008-10-15 2008-10-13 9.300 823,896 -2,467 1.98% 7,662,233
2008-10-08 2008-10-03 10.920 826,363 -33 1.98% 9,023,884
2008-10-06 2008-10-02 10.980 826,396 +14,233 1.98% 9,073,828
2008-09-29 2008-09-25 11.400 812,163 -1,867 1.95% 9,258,658
2008-09-26 2008-09-24 11.100 814,030 -4,933 1.95% 9,035,733
2008-09-25 2008-09-23 11.100 818,963 +1,500 1.96% 9,090,489
2008-09-24 2008-09-22 10.800 817,463 +3,167 1.96% 8,828,600
2008-09-23 2008-09-19 10.680 814,296 -4,500 1.95% 8,696,681
2008-09-22 2008-09-18 9.600 818,796 +2,833 1.96% 7,860,442
2008-09-18 2008-09-16 10.860 815,963 -3,333 1.96% 8,861,358
2008-09-17 2008-09-12 12.900 819,296 -3,467 1.96% 10,568,918
2008-09-16 2008-09-11 13.860 822,763 -500 1.97% 11,403,495
2008-09-12 2008-09-10 14.520 823,263 -8,333 1.97% 11,953,779
2008-09-10 2008-09-08 15.000 831,596 +333 1.99% 12,473,940
2008-09-05 2008-09-03 15.900 831,263 -833 1.99% 13,217,082
2008-08-28 2008-08-26 15.900 832,096 -1,667 2.00% 13,230,326
2008-08-15 2008-08-13 16.200 833,763 +1,000 2.00% 13,506,961
2008-08-14 2008-08-12 16.800 832,763 +1,000 2.00% 13,990,418
2008-08-12 2008-08-08 17.400 831,763 -1,000 1.99% 14,472,676
2008-08-07 2008-08-04 17.100 832,763 -1,667 2.00% 14,240,247
2008-08-05 2008-08-01 17.400 834,430 -2,333 2.00% 14,519,082
2008-07-28 2008-07-24 18.000 836,763 -7,133 2.01% 15,061,734
2008-07-24 2008-07-22 16.800 843,896 -500 2.02% 14,177,453
2008-07-22 2008-07-18 16.800 844,396 -5,334 2.02% 14,185,853
2008-07-21 2008-07-17 16.500 849,730 -3,333 2.04% 14,020,545
2008-07-18 2008-07-16 16.200 853,063 -1,667 2.05% 13,819,621
2008-07-17 2008-07-15 16.500 854,730 -1,633 2.05% 14,103,045
2008-07-16 2008-07-14 16.800 856,363 -2,000 2.05% 14,386,898
2008-07-15 2008-07-11 17.100 858,363 +2,833 2.06% 14,678,007
2008-07-14 2008-07-10 16.800 855,530 -2,000 2.05% 14,372,904
2008-07-11 2008-07-09 17.100 857,530 -2,733 2.06% 14,663,763
2008-07-10 2008-07-08 18.000 860,263 +1,333 2.06% 15,484,734
2008-07-09 2008-07-07 17.700 858,930 -2,133 2.06% 15,203,061
2008-07-07 2008-07-03 16.800 861,063 -100 2.06% 14,465,858
2008-07-04 2008-07-02 17.400 861,163 +3,700 2.06% 14,984,236
2008-07-03 2008-06-30 18.000 857,463 +3,967 2.06% 15,434,334
2008-07-02 2008-06-27 17.700 853,496 -1,334 2.05% 15,106,879
2008-06-30 2008-06-26 18.300 854,830 -833 2.05% 15,643,389
2008-06-27 2008-06-25 18.000 855,663 -2,500 2.05% 15,401,934
2008-06-25 2008-06-23 18.000 858,163 -167 2.06% 15,446,934
2008-06-23 2008-06-19 18.300 858,330 +1,500 2.06% 15,707,439
2008-06-17 2008-06-13 17.700 856,830 +967 2.05% 15,165,891
2008-06-16 2008-06-12 17.700 855,863 +8,167 2.05% 15,148,775
2008-06-13 2008-06-11 18.900 847,696 +2,700 2.03% 16,021,454
2008-06-12 2008-06-10 19.500 844,996 +3,833 2.03% 16,477,422
2008-06-10 2008-06-05 20.700 841,163 -1,667 2.02% 17,412,074
2008-06-06 2008-06-04 20.400 842,830 +4,767 2.02% 17,193,732
2008-06-05 2008-06-03 20.400 838,063 +2,267 2.01% 17,096,485
2008-06-04 2008-06-02 21.000 835,796 -500 2.00% 17,551,716
2008-06-03 2008-05-30 20.700 836,296 -767 2.01% 17,311,327
2008-06-02 2008-05-29 22.200 837,063 +8,600 2.01% 18,582,799
2008-05-30 2008-05-28 21.900 828,463 -8,100 1.99% 18,143,340
2008-05-29 2008-05-27 20.100 836,563 -8,850 2.01% 16,814,916
2008-05-28 2008-05-26 19.200 845,413 +1,767 2.03% 16,231,930
2008-05-27 2008-05-23 19.500 843,646 +1,699 2.02% 16,451,097
2008-05-26 2008-05-22 19.500 841,947 -1,134 2.02% 16,417,966
2008-05-23 2008-05-21 19.800 843,081 -1,933 2.02% 16,693,004
2008-05-22 2008-05-20 19.800 845,014 -2,833 2.03% 16,731,277
2008-05-21 2008-05-19 19.200 847,847 -1,667 2.03% 16,278,662
2008-05-20 2008-05-16 18.900 849,514 +12,233 2.04% 16,055,815
2008-05-19 2008-05-15 18.900 837,281 +834 2.01% 15,824,611
2008-05-16 2008-05-14 18.600 836,447 -2,334 2.01% 15,557,914
2008-05-15 2008-05-13 18.600 838,781 +500 2.01% 15,601,327
2008-05-14 2008-05-09 18.600 838,281 -4,233 2.01% 15,592,027
2008-05-09 2008-05-07 18.900 842,514 -2,567 2.02% 15,923,515
2008-05-08 2008-05-06 19.500 845,081 +15,334 2.03% 16,479,079
2008-05-07 2008-05-05 19.800 829,747 +21,566 1.99% 16,428,991
2008-05-06 2008-05-02 19.200 808,181 -3,933 1.94% 15,517,075
2008-05-05 2008-04-30 17.700 812,114 -2,167 1.95% 14,374,418
2008-05-02 2008-04-29 17.100 814,281 +1,700 1.95% 13,924,205
2008-04-30 2008-04-28 17.100 812,581 -6,466 1.95% 13,895,135
2008-04-29 2008-04-25 16.500 819,047 +633 1.96% 13,514,275
2008-04-25 2008-04-23 16.500 818,414 +500 1.96% 13,503,831
2008-04-23 2008-04-21 17.100 817,914 -8,833 1.96% 13,986,329
2008-04-22 2008-04-18 16.500 826,747 +9,666 1.98% 13,641,325
2008-04-21 2008-04-17 16.500 817,081 +1,134 1.96% 13,481,836
2008-04-18 2008-04-16 16.200 815,947 +3,033 1.96% 13,218,341
2008-04-17 2008-04-15 17.400 812,914 -1,000 1.95% 14,144,704
2008-04-16 2008-04-14 16.500 813,914 -2,100 1.95% 13,429,581
2008-04-14 2008-04-10 16.800 816,014 -400 1.96% 13,709,035
2008-04-11 2008-04-09 16.800 816,414 -2,667 1.96% 13,715,755
2008-04-10 2008-04-08 17.100 819,081 +2,834 1.96% 14,006,285
2008-04-09 2008-04-07 17.400 816,247 +4,266 1.96% 14,202,698
2008-04-08 2008-04-03 16.800 811,981 -1,833 1.95% 13,641,281
2008-04-07 2008-04-02 17.100 813,814 -1,433 1.95% 13,916,219
2008-04-03 2008-04-01 17.100 815,247 +1,833 1.95% 13,940,724
2008-04-02 2008-03-31 17.100 813,414 -400 1.95% 13,909,379
2008-04-01 2008-03-28 16.800 813,814 +1,867 1.95% 13,672,075
2008-03-31 2008-03-27 17.100 811,947 -2,934 1.95% 13,884,294
2008-03-28 2008-03-26 16.500 814,881 +1,167 1.95% 13,445,536
2008-03-27 2008-03-25 16.500 813,714 +3,133 1.95% 13,426,281
2008-03-26 2008-03-20 15.000 810,581 +667 1.94% 12,158,715
2008-03-25 2008-03-19 15.300 809,914 +1,667 1.94% 12,391,684
2008-03-20 2008-03-18 15.600 808,247 -5,267 1.94% 12,608,653
2008-03-19 2008-03-17 15.600 813,514 -100 1.95% 12,690,818
2008-03-18 2008-03-14 16.800 813,614 +2,667 1.95% 13,668,715
2008-03-17 2008-03-13 17.100 810,947 -4,967 1.94% 13,867,194
2008-03-14 2008-03-12 17.400 815,914 +3,367 1.96% 14,196,904
2008-03-13 2008-03-11 17.400 812,547 -1,167 1.95% 14,138,318
2008-03-12 2008-03-10 17.100 813,714 -867 1.95% 13,914,509
2008-03-11 2008-03-07 16.500 814,581 +2,067 1.95% 13,440,586
2008-03-10 2008-03-06 17.700 812,514 +9,033 1.95% 14,381,498
2008-03-07 2008-03-05 17.700 803,481 -5,000 1.93% 14,221,614
2008-03-06 2008-03-04 18.300 808,481 +834 1.94% 14,795,202
2008-03-05 2008-03-03 18.600 807,647 -4,300 1.94% 15,022,234
2008-03-04 2008-02-29 18.300 811,947 +700 1.95% 14,858,630
2008-03-03 2008-02-28 18.000 811,247 +9,400 1.95% 14,602,446
2008-02-29 2008-02-27 18.900 801,847 -12,500 1.92% 15,154,908
2008-02-28 2008-02-26 17.700 814,347 -1,167 1.95% 14,413,942
2008-02-27 2008-02-25 18.000 815,514 +1,833 1.96% 14,679,252
2008-02-26 2008-02-22 18.600 813,681 -1,433 1.95% 15,134,467
2008-02-25 2008-02-21 18.600 815,114 +1,000 1.95% 15,161,120
2008-02-22 2008-02-20 18.600 814,114 +4,833 1.95% 15,142,520
2008-02-21 2008-02-19 19.500 809,281 -12,600 1.94% 15,780,979
2008-02-20 2008-02-18 18.000 821,881 -10,233 1.97% 14,793,858
2008-02-19 2008-02-15 17.700 832,114 +1,200 2.00% 14,728,418
2008-02-18 2008-02-14 18.000 830,914 +1,667 1.99% 14,956,452
2008-02-15 2008-02-13 17.700 829,247 -2,000 1.99% 14,677,672
2008-02-14 2008-02-12 18.000 831,247 +4,033 1.99% 14,962,446
2008-02-12 2008-02-06 18.300 827,214 +2,133 1.98% 15,138,016
2008-02-11 2008-02-04 18.900 825,081 -2,507 1.98% 15,594,031
2008-02-05 2008-02-01 18.600 827,588 +3,833 1.98% 15,393,137
2008-02-04 2008-01-31 18.000 823,755 +11,133 1.98% 14,827,590
2008-02-01 2008-01-30 17.700 812,622 +8,267 1.95% 14,383,409
2008-01-31 2008-01-29 18.000 804,355 +2,233 1.93% 14,478,390
2008-01-30 2008-01-28 18.300 802,122 +3,000 1.92% 14,678,833
2008-01-29 2008-01-25 19.200 799,122 -7,633 1.92% 15,343,142
2008-01-28 2008-01-24 18.900 806,755 -2,267 1.93% 15,247,669
2008-01-25 2008-01-23 19.200 809,022 +1,600 1.94% 15,533,222
2008-01-24 2008-01-22 17.700 807,422 +11,934 1.94% 14,291,369
2008-01-23 2008-01-21 20.400 795,488 +7,666 1.91% 16,227,955
2008-01-22 2008-01-18 21.600 787,822 +6,534 1.89% 17,016,955
2008-01-21 2008-01-17 20.100 781,288 +1,466 1.87% 15,703,889
2008-01-18 2008-01-16 18.900 779,822 -34,100 1.87% 14,738,636
2008-01-17 2008-01-15 19.500 813,922 -39,600 1.95% 15,871,479
2008-01-16 2008-01-14 21.600 853,522 +11,234 2.05% 18,436,075
2008-01-15 2008-01-11 24.600 842,288 -8,267 2.02% 20,720,285
2008-01-14 2008-01-10 26.100 850,555 +10,833 2.04% 22,199,485
2008-01-11 2008-01-09 27.000 839,722 +1,600 2.01% 22,672,494
2008-01-10 2008-01-08 25.800 838,122 +26,367 2.01% 21,623,548
2008-01-09 2008-01-07 29.400 811,755 +14,667 1.95% 23,865,597
2008-01-08 2008-01-04 30.600 797,088 +1,366 1.91% 24,390,893
2008-01-07 2008-01-03 29.700 795,722 +7,100 1.91% 23,632,943
2008-01-04 2008-01-02 30.600 788,622 -29,066 1.89% 24,131,833
2008-01-03 2007-12-31 30.600 817,688 +1,836 1.96% 25,021,253
2008-01-02 2007-12-27 30.000 815,852 +22,200 1.96% 24,475,560
2007-12-28 2007-12-24 31.800 793,652 +67,200 1.90% 25,238,134
2007-12-27 2007-12-20 31.800 726,452 +27,166 1.74% 23,101,174
2007-12-21 2007-12-19 28.800 699,286 -6,666 1.68% 20,139,437
2007-12-20 2007-12-18 29.700 705,952 +5,333 1.69% 20,966,774
2007-12-19 2007-12-17 30.000 700,619 +26,233 1.68% 21,018,570
2007-12-18 2007-12-14 30.600 674,386 +3,500 1.62% 20,636,212
2007-12-17 2007-12-13 31.200 670,886 -9,893 1.61% 20,931,643
2007-12-14 2007-12-12 32.400 680,779 +34,816 1.63% 22,057,240
2007-12-13 2007-12-11 28.800 645,963 +42,166 1.55% 18,603,734
2007-12-12 2007-12-10 30.600 603,797 +19,800 1.45% 18,476,188
2007-12-11 2007-12-07 21.300 583,997 +6,800 1.40% 12,439,136
2007-12-10 2007-12-06 21.000 577,197 -24,433 1.38% 12,121,137
2007-12-07 2007-12-05 22.500 601,630 +10,500 1.44% 13,536,675
2007-12-06 2007-12-04 23.100 591,130 +23,700 1.42% 13,655,103
2007-12-05 2007-12-03 24.900 567,430 -17,734 1.36% 14,129,007
2007-12-04 2007-11-30 23.700 585,164 +8,134 1.40% 13,868,387
2007-12-03 2007-11-29 23.700 577,030 +33,168 1.38% 13,675,611
2007-11-29 2007-11-27 17.100 543,862 +1,666 1.30% 9,300,040
2007-11-28 2007-11-26 17.100 542,196 -1,666 1.30% 9,271,552
2007-11-27 2007-11-23 16.800 543,862 +1,666 1.30% 9,136,882
2007-11-26 2007-11-22 16.800 542,196 +434 1.30% 9,108,893
2007-11-23 2007-11-21 16.500 541,762 +5,300 1.30% 8,939,073
2007-11-22 2007-11-20 17.700 536,462 +2,333 1.29% 9,495,377
2007-11-21 2007-11-19 17.700 534,129 -167 1.28% 9,454,083
2007-11-19 2007-11-15 17.700 534,296 -2,000 1.28% 9,457,039
2007-11-16 2007-11-14 18.300 536,296 +2,667 1.29% 9,814,217
2007-11-15 2007-11-13 18.000 533,629 +3,333 1.28% 9,605,322
2007-11-14 2007-11-12 18.000 530,296 -5,400 1.27% 9,545,328
2007-11-09 2007-11-07 19.200 535,696 +934 1.28% 10,285,363
2007-11-08 2007-11-06 18.000 534,762 -2,164 1.28% 9,625,716
2007-11-07 2007-11-05 18.000 536,926 -3,166 1.29% 9,664,668
2007-11-05 2007-11-01 18.300 540,092 -700 1.30% 9,883,684
2007-11-01 2007-10-30 18.000 540,792 -1,320 1.30% 9,734,256
2007-10-31 2007-10-29 17.400 542,112 +3,600 1.30% 9,432,749
2007-10-29 2007-10-25 18.300 538,512 +2,000 1.29% 9,854,770
2007-10-26 2007-10-24 18.600 536,512 +300 1.29% 9,979,123
2007-10-23 2007-10-18 18.600 536,212 -500 1.29% 9,973,543
2007-10-18 2007-10-16 18.900 536,712 -2,167 1.29% 10,143,857
2007-10-17 2007-10-15 19.500 538,879 -433 1.29% 10,508,140
2007-10-16 2007-10-12 20.100 539,312 -2,200 1.29% 10,840,171
2007-10-15 2007-10-11 20.400 541,512 +33 1.30% 11,046,845
2007-10-12 2007-10-10 20.400 541,479 +133 1.30% 11,046,172
2007-10-11 2007-10-09 20.700 541,346 -8,000 1.30% 11,205,862
2007-10-10 2007-10-08 20.700 549,346 +500 1.32% 11,371,462
2007-10-09 2007-10-05 21.000 548,846 -3,300 1.32% 11,525,766
2007-10-08 2007-10-04 20.700 552,146 -1,666 1.32% 11,429,422
2007-10-05 2007-10-03 20.400 553,812 -1,867 1.33% 11,297,765
2007-10-04 2007-10-02 21.000 555,679 -3,033 1.33% 11,669,259
2007-10-03 2007-09-28 21.900 558,712 -2,934 1.34% 12,235,793
2007-10-02 2007-09-27 20.400 561,646 -8,900 1.35% 11,457,578
2007-09-28 2007-09-25 19.200 570,546 +4,334 1.37% 10,954,483
2007-09-27 2007-09-24 19.200 566,212 -4,034 1.36% 10,871,270
2007-09-25 2007-09-21 19.200 570,246 -4,333 1.37% 10,948,723
2007-09-24 2007-09-20 19.200 574,579 -1,767 1.38% 11,031,917
2007-09-21 2007-09-19 19.200 576,346 -17,933 1.38% 11,065,843
2007-09-20 2007-09-18 19.500 594,279 -5,367 1.42% 11,588,440
2007-09-19 2007-09-17 18.600 599,646 +4,567 1.44% 11,153,416
2007-09-18 2007-09-14 17.100 595,079 +333 1.43% 10,175,851
2007-09-17 2007-09-13 17.400 594,746 +1,667 1.43% 10,348,580
2007-09-14 2007-09-12 17.400 593,079 +7,300 1.42% 10,319,575
2007-09-13 2007-09-11 18.600 585,779 -5,000 1.40% 10,895,489
2007-09-12 2007-09-10 18.000 590,779 +1,000 1.42% 10,634,022
2007-09-11 2007-09-07 18.000 589,779 +3,400 1.41% 10,616,022
2007-09-10 2007-09-06 17.700 586,379 +8,500 1.41% 10,378,908
2007-09-06 2007-09-04 17.700 577,879 -10,700 1.39% 10,228,458
2007-09-05 2007-09-03 18.300 588,579 +3,333 1.41% 10,770,996
2007-09-04 2007-08-31 18.300 585,246 -10,033 1.40% 10,710,002
2007-09-03 2007-08-30 18.000 595,279 +3,500 1.43% 10,715,022
2007-08-31 2007-08-29 17.400 591,779 -44,867 1.42% 10,296,955
2007-08-30 2007-08-28 18.600 636,646 +2,834 1.53% 11,841,616
2007-08-29 2007-08-27 18.900 633,812 +333 1.52% 11,979,047
2007-08-28 2007-08-24 18.900 633,479 -1,667 1.52% 11,972,753
2007-08-27 2007-08-23 18.300 635,146 +7,834 1.52% 11,623,172
2007-08-24 2007-08-22 18.600 627,312 +2,666 1.50% 11,668,003
2007-08-23 2007-08-21 19.500 624,646 -3,666 1.50% 12,180,597
2007-08-22 2007-08-20 18.900 628,312 -31,267 1.51% 11,875,097
2007-08-21 2007-08-17 19.500 659,579 +4,500 1.58% 12,861,790
2007-08-20 2007-08-16 20.700 655,079 -2,167 1.57% 13,560,135
2007-08-17 2007-08-15 21.600 657,246 +2,434 1.58% 14,196,514
2007-08-16 2007-08-14 21.600 654,812 +4,800 1.57% 14,143,939
2007-08-15 2007-08-13 21.600 650,012 -368 1.56% 14,040,259
2007-08-14 2007-08-10 22.200 650,380 +1,634 1.56% 14,438,436
2007-08-13 2007-08-09 22.200 648,746 +73,333 1.56% 14,402,161
2007-08-10 2007-08-08 21.000 575,413 +3,000 1.38% 12,083,673
2007-08-09 2007-08-07 21.000 572,413 +6,600 1.37% 12,020,673
2007-08-08 2007-08-06 21.300 565,813 +2,300 1.36% 12,051,817
2007-08-07 2007-08-03 21.600 563,513 -3,333 1.35% 12,171,881
2007-08-06 2007-08-02 21.600 566,846 -1,734 1.36% 12,243,874
2007-08-03 2007-08-01 22.200 568,580 -5,333 1.36% 12,622,476
2007-08-02 2007-07-31 23.100 573,913 +300 1.38% 13,257,390
2007-08-01 2007-07-30 22.500 573,613 -633 1.38% 12,906,292
2007-07-31 2007-07-27 22.500 574,246 -13,400 1.38% 12,920,535
2007-07-30 2007-07-26 23.100 587,646 -2,500 1.41% 13,574,623
2007-07-27 2007-07-25 23.400 590,146 +5,000 1.42% 13,809,416
2007-07-26 2007-07-24 23.700 585,146 +10,500 1.40% 13,867,960
2007-07-25 2007-07-23 23.700 574,646 -1,667 1.38% 13,619,110
2007-07-24 2007-07-20 23.700 576,313 +1,033 1.38% 13,658,618
2007-07-20 2007-07-18 23.700 575,280 +5,834 1.38% 13,634,136
2007-07-19 2007-07-17 23.700 569,446 +3,566 1.37% 13,495,870
2007-07-18 2007-07-16 24.000 565,880 +1,767 1.36% 13,581,120
2007-07-17 2007-07-13 23.100 564,113 +9,433 1.35% 13,031,010
2007-07-16 2007-07-12 24.300 554,680 -24,300 1.33% 13,478,724
2007-07-13 2007-07-11 26.100 578,980 +3,034 1.39% 15,111,378
2007-07-12 2007-07-10 26.100 575,946 -13,400 1.38% 15,032,191
2007-07-11 2007-07-09 26.400 589,346 +3,133 1.41% 15,558,734
2007-07-10 2007-07-06 26.700 586,213 -533 1.41% 15,651,887
2007-07-09 2007-07-05 26.700 586,746 -1,634 1.41% 15,666,118
2007-07-06 2007-07-04 27.000 588,380 +2,000 1.41% 15,886,260
2007-07-05 2007-07-03 26.400 586,380 -5,166 1.41% 15,480,432
2007-07-04 2007-06-29 26.100 591,546 -10,834 1.42% 15,439,351
2007-07-03 2007-06-28 28.500 602,380 -5,333 1.44% 17,167,830
2007-06-29 2007-06-27 30.000 607,713 +31,300 1.46% 18,231,390
2007-06-28 2007-06-26 30.600 576,413 +89,267 1.38% 17,638,238
2007-06-27 2007-06-25 27.600 487,146 -7,667 1.17% 13,445,230
2007-06-26 2007-06-22 26.400 494,813 1.19% 13,063,063

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