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: RHB SECURITIES HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 0 +0
2025-10-13 2025-10-09 0.700 0 +0
2025-10-10 2025-10-08 0.680 0 +0
2025-10-09 2025-10-06 0.690 0 +0
2025-10-08 2025-10-03 0.680 0 +0
2025-10-06 2025-10-02 0.700 0 +0
2025-10-03 2025-09-30 0.700 0 +0
2025-10-02 2025-09-29 0.670 0 +0
2025-09-30 2025-09-26 0.670 0 +0
2025-09-29 2025-09-25 0.710 0 +0
2025-09-26 2025-09-24 0.690 0 +0
2025-09-25 2025-09-23 0.690 0 +0
2025-09-24 2025-09-22 0.690 0 +0
2025-09-23 2025-09-19 0.670 0 +0
2025-09-22 2025-09-18 0.670 0 +0
2025-09-19 2025-09-17 0.670 0 +0
2025-09-18 2025-09-16 0.660 0 +0
2025-09-17 2025-09-15 0.660 0 +0
2025-09-16 2025-09-12 0.670 0 +0
2025-09-15 2025-09-11 0.700 0 +0
2025-09-12 2025-09-10 0.730 0 +0
2025-09-11 2025-09-09 0.660 0 +0
2025-09-10 2025-09-08 0.690 0 +0
2025-09-09 2025-09-05 0.680 0 +0
2025-09-08 2025-09-04 0.670 0 +0
2025-09-05 2025-09-03 0.680 0 +0
2025-09-04 2025-09-02 0.680 0 +0
2025-09-03 2025-09-01 0.680 0 +0
2025-09-02 2025-08-29 0.690 0 +0
2025-09-01 2025-08-28 0.690 0 +0
2025-08-29 2025-08-27 0.710 0 +0
2025-08-28 2025-08-26 0.720 0 +0
2025-08-27 2025-08-25 0.690 0 +0
2025-08-26 2025-08-22 0.630 0 +0
2025-08-25 2025-08-21 0.650 0 +0
2025-08-22 2025-08-20 0.650 0 +0
2025-08-21 2025-08-19 0.670 0 +0
2025-08-20 2025-08-18 0.640 0 +0
2025-08-19 2025-08-15 0.640 0 +0
2025-08-18 2025-08-14 0.640 0 +0
2025-08-15 2025-08-13 0.660 0 +0
2025-08-14 2025-08-12 0.660 0 +0
2025-08-13 2025-08-11 0.650 0 +0
2025-08-12 2025-08-08 0.660 0 +0
2025-08-11 2025-08-07 0.690 0 +0
2025-08-08 2025-08-06 0.690 0 +0
2025-08-07 2025-08-05 0.670 0 +0
2025-08-06 2025-08-04 0.670 0 +0
2025-08-05 2025-08-01 0.630 0 +0
2025-08-04 2025-07-31 0.650 0 +0
2025-08-01 2025-07-30 0.650 0 +0
2025-07-31 2025-07-29 0.630 0 +0
2025-07-30 2025-07-28 0.640 0 +0
2025-07-29 2025-07-25 0.680 0 +0
2025-07-28 2025-07-24 0.680 0 +0
2025-07-25 2025-07-23 0.680 0 +0
2025-07-24 2025-07-22 0.700 0 +0
2025-07-23 2025-07-21 0.670 0 +0
2025-07-22 2025-07-18 0.680 0 +0
2025-07-21 2025-07-17 0.680 0 +0
2025-07-18 2025-07-16 0.700 0 +0
2025-07-17 2025-07-15 0.750 0 +0
2025-07-16 2025-07-14 0.660 0 +0
2025-07-15 2025-07-11 0.680 0 +0
2025-07-14 2025-07-10 0.640 0 +0
2025-07-11 2025-07-09 0.630 0 +0
2025-07-10 2025-07-08 0.620 0 +0
2025-07-09 2025-07-07 0.590 0 +0
2025-07-08 2025-07-04 0.600 0 +0
2025-07-07 2025-07-03 0.630 0 +0
2025-07-04 2025-07-02 0.630 0 +0
2025-07-03 2025-06-30 0.620 0 +0
2025-07-02 2025-06-27 0.620 0 +0
2025-06-30 2025-06-26 0.610 0 +0
2025-06-27 2025-06-25 0.670 0 +0
2025-06-26 2025-06-24 0.640 0 +0
2025-06-25 2025-06-23 0.640 0 +0
2025-06-24 2025-06-20 0.640 0 +0
2025-06-23 2025-06-19 0.590 0 +0
2025-06-20 2025-06-18 0.630 0 +0
2025-06-19 2025-06-17 0.650 0 +0
2025-06-18 2025-06-16 0.650 0 +0
2025-06-17 2025-06-13 0.710 0 +0
2025-06-16 2025-06-12 0.750 0 +0
2025-06-13 2025-06-11 0.750 0 +0
2025-06-12 2025-06-10 0.520 0 +0
2025-06-11 2025-06-09 0.480 0 +0
2025-06-10 2025-06-06 0.485 0 +0
2025-06-09 2025-06-05 0.485 0 +0
2025-06-06 2025-06-04 0.485 0 +0
2025-06-05 2025-06-03 0.485 0 +0
2025-06-04 2025-06-02 0.495 0 +0
2025-06-03 2025-05-30 0.495 0 +0
2025-06-02 2025-05-29 0.500 0 +0
2025-05-30 2025-05-28 0.520 0 +0
2025-05-29 2025-05-27 0.510 0 +0
2025-05-28 2025-05-26 0.500 0 +0
2025-05-27 2025-05-23 0.520 0 +0
2025-05-26 2025-05-22 0.500 0 +0
2025-05-23 2025-05-21 0.500 0 +0
2025-05-22 2025-05-20 0.500 0 +0
2025-05-21 2025-05-19 0.510 0 +0
2025-05-20 2025-05-16 0.510 0 +0
2025-05-19 2025-05-15 0.510 0 +0
2025-05-16 2025-05-14 0.510 0 +0
2025-05-15 2025-05-13 0.510 0 +0
2025-05-14 2025-05-12 0.510 0 +0
2025-05-13 2025-05-09 0.500 0 +0
2025-05-12 2025-05-08 0.530 0 +0
2025-05-09 2025-05-07 0.530 0 +0
2025-05-08 2025-05-06 0.530 0 +0
2025-05-07 2025-05-02 0.530 0 +0
2025-05-06 2025-04-30 0.530 0 +0
2025-05-02 2025-04-29 0.530 0 +0
2025-04-30 2025-04-28 0.530 0 +0
2025-04-29 2025-04-25 0.550 0 +0
2025-04-28 2025-04-24 0.550 0 +0
2025-04-25 2025-04-23 0.500 0 +0
2025-04-24 2025-04-22 0.485 0 +0
2025-04-23 2025-04-17 0.490 0 +0
2025-04-22 2025-04-16 0.490 0 +0
2025-04-17 2025-04-15 0.485 0 +0
2025-04-16 2025-04-14 0.520 0 +0
2025-04-15 2025-04-11 0.500 0 +0
2025-04-14 2025-04-10 0.500 0 +0
2025-04-11 2025-04-09 0.500 0 +0
2025-04-10 2025-04-08 0.500 0 +0
2025-04-09 2025-04-07 0.480 0 +0
2025-04-08 2025-04-03 0.520 0 +0
2025-04-07 2025-04-02 0.520 0 +0
2025-04-03 2025-04-01 0.520 0 +0
2025-04-02 2025-03-31 0.520 0 +0
2025-04-01 2025-03-28 0.550 0 +0
2025-03-31 2025-03-27 0.550 0 +0
2025-03-28 2025-03-26 0.550 0 +0
2025-03-27 2025-03-25 0.550 0 +0
2025-03-26 2025-03-24 0.550 0 +0
2025-03-25 2025-03-21 0.590 0 +0
2025-03-24 2025-03-20 0.550 0 +0
2025-03-21 2025-03-19 0.570 0 +0
2025-03-20 2025-03-18 0.560 0 +0
2025-03-19 2025-03-17 0.570 0 +0
2025-03-18 2025-03-14 0.580 0 +0
2025-03-17 2025-03-13 0.580 0 +0
2025-03-14 2025-03-12 0.560 0 +0
2025-03-13 2025-03-11 0.600 0 +0
2025-03-12 2025-03-10 0.580 0 +0
2025-03-11 2025-03-07 0.570 0 +0
2025-03-10 2025-03-06 0.530 0 +0
2025-03-07 2025-03-05 0.520 0 +0
2025-03-06 2025-03-04 0.530 0 +0
2025-03-05 2025-03-03 0.530 0 +0
2025-03-04 2025-02-28 0.540 0 +0
2025-03-03 2025-02-27 0.540 0 +0
2025-02-28 2025-02-26 0.550 0 +0
2025-02-27 2025-02-25 0.560 0 +0
2025-02-26 2025-02-24 0.540 0 +0
2025-02-25 2025-02-21 0.540 0 +0
2025-02-24 2025-02-20 0.540 0 +0
2025-02-21 2025-02-19 0.560 0 +0
2025-02-20 2025-02-18 0.560 0 +0
2025-02-19 2025-02-17 0.550 0 +0
2025-02-18 2025-02-14 0.550 0 +0
2025-02-17 2025-02-13 0.550 0 +0
2025-02-14 2025-02-12 0.550 0 +0
2025-02-13 2025-02-11 0.560 0 +0
2025-02-12 2025-02-10 0.540 0 +0
2025-02-11 2025-02-07 0.540 0 +0
2025-02-10 2025-02-06 0.530 0 +0
2025-02-07 2025-02-05 0.550 0 +0
2025-02-06 2025-02-04 0.550 0 +0
2025-02-05 2025-02-03 0.560 0 +0
2025-02-04 2025-01-28 0.560 0 +0
2025-02-03 2025-01-24 0.580 0 +0
2025-01-27 2025-01-23 0.560 0 +0
2025-01-24 2025-01-22 0.560 0 +0
2025-01-23 2025-01-21 0.560 0 +0
2025-01-22 2025-01-20 0.570 0 +0
2025-01-21 2025-01-17 0.590 0 +0
2025-01-20 2025-01-16 0.590 0 +0
2025-01-17 2025-01-15 0.560 0 +0
2025-01-16 2025-01-14 0.560 0 +0
2025-01-15 2025-01-13 0.560 0 +0
2025-01-14 2025-01-10 0.600 0 +0
2025-01-13 2025-01-09 0.600 0 +0
2025-01-10 2025-01-08 0.600 0 +0
2025-01-09 2025-01-07 0.600 0 +0
2025-01-08 2025-01-06 0.600 0 +0
2025-01-07 2025-01-03 0.600 0 +0
2025-01-06 2025-01-02 0.610 0 +0
2025-01-03 2024-12-31 0.610 0 +0
2025-01-02 2024-12-27 0.590 0 +0
2024-12-30 2024-12-24 0.580 0 +0
2024-12-27 2024-12-20 0.600 0 +0
2024-12-23 2024-12-19 0.610 0 +0
2024-12-20 2024-12-18 0.610 0 +0
2024-12-19 2024-12-17 0.640 0 +0
2024-12-18 2024-12-16 0.640 0 +0
2024-12-17 2024-12-13 0.640 0 +0
2024-12-16 2024-12-12 0.640 0 +0
2024-12-13 2024-12-11 0.630 0 +0
2024-12-12 2024-12-10 0.630 0 +0
2024-12-11 2024-12-09 0.630 0 +0
2024-12-10 2024-12-06 0.620 0 +0
2024-12-09 2024-12-05 0.630 0 +0
2024-12-06 2024-12-04 0.660 0 +0
2024-12-05 2024-12-03 0.680 0 +0
2024-12-04 2024-12-02 0.670 0 +0
2024-12-03 2024-11-29 0.680 0 +0
2024-12-02 2024-11-28 0.660 0 +0
2024-11-29 2024-11-27 0.670 0 +0
2024-11-28 2024-11-26 0.680 0 +0
2024-11-27 2024-11-25 0.750 0 +0
2024-11-26 2024-11-22 0.730 0 +0
2024-11-25 2024-11-21 0.730 0 +0
2024-11-22 2024-11-20 0.720 0 +0
2024-11-21 2024-11-19 0.700 0 +0
2024-11-20 2024-11-18 0.670 0 +0
2024-11-19 2024-11-15 0.630 0 +0
2024-11-18 2024-11-14 0.680 0 +0
2024-11-15 2024-11-13 0.650 0 +0
2024-11-14 2024-11-12 0.660 0 +0
2024-11-13 2024-11-11 0.660 0 +0
2024-11-12 2024-11-08 0.730 0 +0
2024-11-11 2024-11-07 0.730 0 +0
2024-11-08 2024-11-06 0.690 0 +0
2024-11-07 2024-11-05 0.710 0 +0
2024-11-06 2024-11-04 0.710 0 +0
2024-11-05 2024-11-01 0.720 0 +0
2024-11-04 2024-10-31 0.740 0 +0
2024-11-01 2024-10-30 0.730 0 +0
2024-10-31 2024-10-29 0.730 0 +0
2024-10-30 2024-10-28 0.730 0 +0
2024-10-29 2024-10-25 0.720 0 +0
2024-10-28 2024-10-24 0.780 0 +0
2024-10-25 2024-10-23 0.720 0 +0
2024-10-24 2024-10-22 0.720 0 +0
2024-10-23 2024-10-21 0.760 0 +0
2024-10-22 2024-10-18 0.710 0 +0
2024-10-21 2024-10-17 0.730 0 +0
2024-10-18 2024-10-16 0.730 0 +0
2024-10-17 2024-10-15 0.760 0 +0
2024-10-16 2024-10-14 0.780 0 +0
2024-10-15 2024-10-10 0.780 0 +0
2024-10-14 2024-10-09 0.720 0 +0
2024-10-10 2024-10-08 0.770 0 +0
2024-10-09 2024-10-07 0.850 0 +0
2024-10-08 2024-10-04 0.840 0 +0
2024-10-07 2024-10-03 0.800 0 +0
2024-10-04 2024-10-02 0.860 0 +0
2024-10-03 2024-09-30 0.790 0 +0
2024-10-02 2024-09-27 0.680 0 +0
2024-09-30 2024-09-26 0.670 0 +0
2024-09-27 2024-09-25 0.720 0 +0
2024-09-26 2024-09-24 0.700 0 +0
2024-09-25 2024-09-23 0.650 0 +0
2024-09-24 2024-09-20 0.600 0 +0
2024-09-23 2024-09-19 0.600 0 +0
2024-09-20 2024-09-17 0.550 0 +0
2024-09-19 2024-09-16 0.620 0 +0
2024-09-17 2024-09-13 0.620 0 +0
2024-09-16 2024-09-12 0.600 0 +0
2024-09-13 2024-09-11 0.600 0 +0
2024-09-12 2024-09-10 0.600 0 +0
2024-09-11 2024-09-09 0.600 0 +0
2024-09-10 2024-09-05 0.600 0 +0
2024-09-09 2024-09-04 0.620 0 +0
2024-09-05 2024-09-03 0.600 0 +0
2024-09-04 2024-09-02 0.550 0 +0
2024-09-03 2024-08-30 0.550 0 +0
2024-09-02 2024-08-29 0.570 0 +0
2024-08-30 2024-08-28 0.580 0 +0
2024-08-29 2024-08-27 0.570 0 +0
2024-08-28 2024-08-26 0.570 0 +0
2024-08-27 2024-08-23 0.530 0 +0
2024-08-26 2024-08-22 0.570 0 +0
2024-08-23 2024-08-21 0.560 0 +0
2024-08-22 2024-08-20 0.580 0 +0
2024-08-21 2024-08-19 0.590 0 +0
2024-08-20 2024-08-16 0.570 0 +0
2024-08-19 2024-08-15 0.570 0 +0
2024-08-16 2024-08-14 0.570 0 +0
2024-08-15 2024-08-13 0.570 0 +0
2024-08-14 2024-08-12 0.570 0 +0
2024-08-13 2024-08-09 0.580 0 +0
2024-08-12 2024-08-08 0.580 0 +0
2024-08-09 2024-08-07 0.590 0 +0
2024-08-08 2024-08-06 0.570 0 +0
2024-08-07 2024-08-05 0.600 0 +0
2024-08-06 2024-08-02 0.630 0 +0
2024-08-05 2024-08-01 0.640 0 +0
2024-08-02 2024-07-31 0.640 0 +0
2024-08-01 2024-07-30 0.600 0 +0
2024-07-31 2024-07-29 0.640 0 +0
2024-07-30 2024-07-26 0.610 0 +0
2024-07-29 2024-07-25 0.650 0 +0
2024-07-26 2024-07-24 0.650 0 +0
2024-07-25 2024-07-23 0.650 0 +0
2024-07-24 2024-07-22 0.610 0 +0
2024-07-23 2024-07-19 0.630 0 +0
2024-07-22 2024-07-18 0.700 0 +0
2024-07-19 2024-07-17 0.710 0 +0
2024-07-18 2024-07-16 0.710 0 +0
2024-07-17 2024-07-15 0.700 0 +0
2024-07-16 2024-07-12 0.710 0 +0
2024-07-15 2024-07-11 0.730 0 +0
2024-07-12 2024-07-10 0.730 0 +0
2024-07-11 2024-07-09 0.760 0 +0
2024-07-10 2024-07-08 0.770 0 +0
2024-07-09 2024-07-05 0.790 0 +0
2024-07-08 2024-07-04 0.820 0 +0
2024-07-05 2024-07-03 0.810 0 +0
2024-07-04 2024-07-02 0.810 0 +0
2024-07-03 2024-06-28 0.830 0 +0
2024-07-02 2024-06-27 0.840 0 +0
2024-06-28 2024-06-26 0.840 0 +0
2024-06-27 2024-06-25 0.830 0 +0
2024-06-26 2024-06-24 0.890 0 +0
2024-06-25 2024-06-21 0.920 0 +0
2024-06-24 2024-06-20 0.880 0 +0
2024-06-21 2024-06-19 0.730 0 +0
2024-06-20 2024-06-18 0.750 0 +0
2024-06-19 2024-06-17 0.710 0 +0
2024-06-18 2024-06-14 0.710 0 +0
2024-06-17 2024-06-13 0.660 0 +0
2024-06-14 2024-06-12 0.690 0 +0
2024-06-13 2024-06-11 0.730 0 +0
2024-06-12 2024-06-07 0.760 0 +0
2024-06-11 2024-06-06 0.720 0 +0
2024-06-07 2024-06-05 0.640 0 +0
2024-06-06 2024-06-04 0.650 0 +0
2024-06-05 2024-06-03 0.650 0 +0
2024-06-04 2024-05-31 0.620 0 +0
2024-06-03 2024-05-30 0.630 0 +0
2024-05-31 2024-05-29 0.670 0 +0
2024-05-30 2024-05-28 0.680 0 +0
2024-05-29 2024-05-27 0.640 0 +0
2024-05-28 2024-05-24 0.630 0 +0
2024-05-27 2024-05-23 0.600 0 +0
2024-05-24 2024-05-22 0.600 0 +0
2024-05-23 2024-05-21 0.600 0 +0
2024-05-22 2024-05-20 0.600 0 +0
2024-05-21 2024-05-17 0.570 0 +0
2024-05-20 2024-05-16 0.590 0 +0
2024-05-17 2024-05-14 0.590 0 +0
2024-05-16 2024-05-13 0.570 0 +0
2024-05-14 2024-05-10 0.570 0 +0
2024-05-13 2024-05-09 0.570 0 +0
2024-05-10 2024-05-08 0.560 0 +0
2024-05-09 2024-05-07 0.590 0 +0
2024-05-08 2024-05-06 0.590 0 +0
2024-05-07 2024-05-03 0.650 0 +0
2024-05-06 2024-05-02 0.670 0 +0
2024-05-03 2024-04-30 0.620 0 +0
2024-05-02 2024-04-29 0.580 0 +0
2024-04-30 2024-04-26 0.580 0 +0
2024-04-29 2024-04-25 0.620 0 +0
2024-04-26 2024-04-24 0.620 0 +0
2024-04-25 2024-04-23 0.610 0 +0
2024-04-24 2024-04-22 0.620 0 +0
2024-04-23 2024-04-19 0.610 0 +0
2024-04-22 2024-04-18 0.610 0 +0
2024-04-19 2024-04-17 0.610 0 +0
2024-04-18 2024-04-16 0.620 0 +0
2024-04-17 2024-04-15 0.650 0 +0
2024-04-16 2024-04-12 0.680 0 +0
2024-04-15 2024-04-11 0.640 0 +0
2024-04-12 2024-04-10 0.620 0 +0
2024-04-11 2024-04-09 0.640 0 +0
2024-04-10 2024-04-08 0.640 0 +0
2024-04-09 2024-04-05 0.630 0 +0
2024-04-08 2024-04-03 0.620 0 +0
2024-04-05 2024-04-02 0.620 0 +0
2024-04-03 2024-03-28 0.650 0 +0
2024-04-02 2024-03-27 0.650 0 +0
2024-03-28 2024-03-26 0.660 0 +0
2024-03-27 2024-03-25 0.660 0 +0
2024-03-26 2024-03-22 0.660 0 +0
2024-03-25 2024-03-21 0.670 0 +0
2024-03-22 2024-03-20 0.700 0 +0
2024-03-21 2024-03-19 0.690 0 +0
2024-03-20 2024-03-18 0.690 0 +0
2024-03-19 2024-03-15 0.680 0 +0
2024-03-18 2024-03-14 0.710 0 +0
2024-03-15 2024-03-13 0.710 0 +0
2024-03-14 2024-03-12 0.740 0 +0
2024-03-13 2024-03-11 0.750 0 +0
2024-03-12 2024-03-08 0.730 0 +0
2024-03-11 2024-03-07 0.760 0 +0
2024-03-08 2024-03-06 0.770 0 +0
2024-03-07 2024-03-05 0.740 0 +0
2024-03-06 2024-03-04 0.720 0 +0
2024-03-05 2024-03-01 0.730 0 +0
2024-03-04 2024-02-29 0.720 0 +0
2024-03-01 2024-02-28 0.730 0 +0
2024-02-29 2024-02-27 0.700 0 +0
2024-02-28 2024-02-26 0.730 0 +0
2024-02-27 2024-02-23 0.780 0 +0
2024-02-26 2024-02-22 0.710 0 +0
2024-02-23 2024-02-21 0.660 0 +0
2024-02-22 2024-02-20 0.650 0 +0
2024-02-21 2024-02-19 0.690 0 +0
2024-02-20 2024-02-16 0.620 0 +0
2024-02-19 2024-02-15 0.610 0 +0
2024-02-16 2024-02-14 0.640 0 +0
2024-02-15 2024-02-09 0.620 0 +0
2024-02-14 2024-02-07 0.620 0 +0
2024-02-08 2024-02-06 0.620 0 +0
2024-02-07 2024-02-05 0.640 0 +0
2024-02-06 2024-02-02 0.640 0 +0
2024-02-05 2024-02-01 0.700 0 +0
2024-02-02 2024-01-31 0.610 0 +0
2024-02-01 2024-01-30 0.640 0 +0
2024-01-31 2024-01-29 0.630 0 +0
2024-01-30 2024-01-26 0.680 0 +0
2024-01-29 2024-01-25 0.710 0 +0
2024-01-26 2024-01-24 0.700 0 +0
2024-01-25 2024-01-23 0.630 0 +0
2024-01-24 2024-01-22 0.700 0 +0
2024-01-23 2024-01-19 0.750 0 +0
2024-01-22 2024-01-18 0.740 0 +0
2024-01-19 2024-01-17 0.690 0 +0
2024-01-18 2024-01-16 0.740 0 +0
2024-01-17 2024-01-15 0.770 0 +0
2024-01-16 2024-01-12 0.830 0 +0
2024-01-15 2024-01-11 0.680 0 +0
2024-01-12 2024-01-10 0.700 0 +0
2024-01-11 2024-01-09 0.860 0 +0
2024-01-10 2024-01-08 0.900 0 +0
2024-01-09 2024-01-05 0.500 0 +0
2024-01-08 2024-01-04 0.460 0 +0
2024-01-05 2024-01-03 0.455 0 +0
2024-01-04 2024-01-02 0.450 0 +0
2024-01-03 2023-12-29 0.430 0 +0
2024-01-02 2023-12-28 0.520 0 +0
2023-12-29 2023-12-27 0.465 0 +0
2023-12-28 2023-12-22 0.460 0 +0
2023-12-27 2023-12-21 0.445 0 +0
2023-12-22 2023-12-20 0.445 0 +0
2023-12-21 2023-12-19 0.435 0 +0
2023-12-20 2023-12-18 0.435 0 +0
2023-12-19 2023-12-15 0.440 0 +0
2023-12-18 2023-12-14 0.460 0 +0
2023-12-15 2023-12-13 0.490 0 +0
2023-12-14 2023-12-12 0.490 0 +0
2023-12-13 2023-12-11 0.490 0 +0
2023-12-12 2023-12-08 0.480 0 +0
2023-12-11 2023-12-07 0.470 0 +0
2023-12-08 2023-12-06 0.475 0 +0
2023-12-07 2023-12-05 0.450 0 +0
2023-12-06 2023-12-04 0.420 0 +0
2023-12-05 2023-12-01 0.490 0 +0
2023-12-04 2023-11-30 0.490 0 +0
2023-12-01 2023-11-29 0.490 0 +0
2023-11-30 2023-11-28 0.490 0 +0
2023-11-29 2023-11-27 0.490 0 +0
2023-11-28 2023-11-24 0.495 0 +0
2023-11-27 2023-11-23 0.495 0 +0
2023-11-24 2023-11-22 0.430 0 +0
2023-11-23 2023-11-21 0.425 0 +0
2023-11-22 2023-11-20 0.450 0 +0
2023-11-21 2023-11-17 0.460 0 +0
2023-11-20 2023-11-16 0.460 0 +0
2023-11-17 2023-11-15 0.460 0 +0
2023-11-16 2023-11-14 0.440 0 +0
2023-11-15 2023-11-13 0.490 0 +0
2023-11-14 2023-11-10 0.490 0 +0
2023-11-13 2023-11-09 0.490 0 +0
2023-11-10 2023-11-08 0.490 0 +0
2023-11-09 2023-11-07 0.495 0 +0
2023-11-08 2023-11-06 0.495 0 +0
2023-11-07 2023-11-03 0.400 0 +0
2023-11-06 2023-11-02 0.400 0 +0
2023-11-03 2023-11-01 0.400 0 +0
2023-11-02 2023-10-31 0.400 0 +0
2023-11-01 2023-10-30 0.400 0 +0
2023-10-31 2023-10-27 0.400 0 +0
2023-10-30 2023-10-26 0.400 0 +0
2023-10-27 2023-10-25 0.400 0 +0
2023-10-26 2023-10-24 0.400 0 +0
2023-10-25 2023-10-20 0.395 0 +0
2023-10-24 2023-10-19 0.390 0 +0
2023-10-20 2023-10-18 0.430 0 +0
2023-10-19 2023-10-17 0.440 0 +0
2023-10-18 2023-10-16 0.440 0 +0
2023-10-17 2023-10-13 0.440 0 +0
2023-10-16 2023-10-12 0.440 0 +0
2023-10-13 2023-10-11 0.450 0 +0
2023-10-12 2023-10-10 0.435 0 +0
2023-10-11 2023-10-09 0.425 0 +0
2023-10-10 2023-10-06 0.425 0 +0
2023-10-09 2023-10-05 0.425 0 +0
2023-10-06 2023-10-04 0.420 0 +0
2023-10-05 2023-10-03 0.420 0 +0
2023-10-04 2023-09-29 0.470 0 +0
2023-10-03 2023-09-28 0.470 0 +0
2023-09-29 2023-09-27 0.470 0 +0
2023-09-28 2023-09-26 0.475 0 +0
2023-09-27 2023-09-25 0.460 0 +0
2023-09-26 2023-09-22 0.470 0 +0
2023-09-25 2023-09-21 0.470 0 +0
2023-09-22 2023-09-20 0.500 0 +0
2023-09-21 2023-09-19 0.500 0 +0
2023-09-20 2023-09-18 0.500 0 +0
2023-09-19 2023-09-15 0.495 0 +0
2023-09-18 2023-09-14 0.500 0 +0
2023-09-15 2023-09-13 0.520 0 +0
2023-09-14 2023-09-12 0.530 0 +0
2023-09-13 2023-09-11 0.495 0 +0
2023-09-12 2023-09-07 0.500 0 +0
2023-09-11 2023-09-06 0.490 0 +0
2023-09-07 2023-09-05 0.530 0 +0
2023-09-06 2023-09-04 0.550 0 +0
2023-09-05 2023-08-31 0.510 0 +0
2023-09-04 2023-08-30 0.510 0 +0
2023-08-31 2023-08-29 0.570 0 +0
2023-08-30 2023-08-28 0.580 0 +0
2023-08-29 2023-08-25 0.510 0 +0
2023-08-28 2023-08-24 0.580 0 +0
2023-08-25 2023-08-23 0.550 0 +0
2023-08-24 2023-08-22 0.500 0 +0
2023-08-23 2023-08-21 0.490 0 +0
2023-08-22 2023-08-18 0.600 0 +0
2023-08-21 2023-08-17 0.600 0 +0
2023-08-18 2023-08-16 0.610 0 +0
2023-08-17 2023-08-15 0.630 0 +0
2023-08-16 2023-08-14 0.620 0 +0
2023-08-15 2023-08-11 0.660 0 +0
2023-08-14 2023-08-10 0.660 0 +0
2023-08-11 2023-08-09 0.650 0 +0
2023-08-10 2023-08-08 0.670 0 +0
2023-08-09 2023-08-07 0.700 0 +0
2023-08-08 2023-08-04 0.690 0 +0
2023-08-07 2023-08-03 0.680 0 +0
2023-08-04 2023-08-02 0.710 0 +0
2023-08-03 2023-08-01 0.720 0 +0
2023-08-02 2023-07-31 0.720 0 +0
2023-08-01 2023-07-28 0.720 0 +0
2023-07-31 2023-07-27 0.720 0 +0
2023-07-28 2023-07-26 0.730 0 +0
2023-07-27 2023-07-25 0.730 0 +0
2023-07-26 2023-07-24 0.750 0 +0
2023-07-25 2023-07-21 0.750 0 +0
2023-07-24 2023-07-20 0.740 0 +0
2023-07-21 2023-07-19 0.720 0 +0
2023-07-20 2023-07-18 0.750 0 +0
2023-07-19 2023-07-14 0.760 0 +0
2023-07-18 2023-07-13 0.760 0 +0
2023-07-14 2023-07-12 0.750 0 +0
2023-07-13 2023-07-11 0.750 0 +0
2023-07-12 2023-07-10 0.720 0 +0
2023-07-11 2023-07-07 0.770 0 +0
2023-07-10 2023-07-06 0.750 0 +0
2023-07-07 2023-07-05 0.770 0 +0
2023-07-06 2023-07-04 0.770 0 +0
2023-07-05 2023-07-03 0.770 0 +0
2023-07-04 2023-06-30 0.780 0 +0
2023-07-03 2023-06-29 0.780 0 +0
2023-06-30 2023-06-28 0.790 0 +0
2023-06-29 2023-06-27 0.790 0 +0
2023-06-28 2023-06-26 0.770 0 +0
2023-06-27 2023-06-23 0.820 0 +0
2023-06-26 2023-06-21 0.760 0 +0
2023-06-23 2023-06-20 0.800 0 +0
2023-06-21 2023-06-19 1.010 0 +0
2023-06-20 2023-06-16 0.930 0 +0
2023-06-19 2023-06-15 0.930 0 +0
2023-06-16 2023-06-14 0.900 0 +0
2023-06-15 2023-06-13 0.880 0 +0
2023-06-14 2023-06-12 0.860 0 +0
2023-06-13 2023-06-09 0.880 0 +0
2023-06-12 2023-06-08 0.880 0 +0
2023-06-09 2023-06-07 0.890 0 +0
2023-06-08 2023-06-06 0.890 0 +0
2023-06-07 2023-06-05 0.840 0 +0
2023-06-06 2023-06-02 0.790 0 +0
2023-06-05 2023-06-01 0.780 0 +0
2023-06-02 2023-05-31 0.830 0 +0
2023-06-01 2023-05-30 0.850 0 +0
2023-05-31 2023-05-29 0.870 0 +0
2023-05-30 2023-05-25 0.870 0 +0
2023-05-29 2023-05-24 0.870 0 +0
2023-05-25 2023-05-23 0.880 0 +0
2023-05-24 2023-05-22 0.870 0 +0
2023-05-23 2023-05-19 0.850 0 +0
2023-05-22 2023-05-18 0.950 0 +0
2023-05-19 2023-05-17 0.930 0 +0
2023-05-18 2023-05-16 0.910 0 +0
2023-05-17 2023-05-15 0.910 0 +0
2023-05-16 2023-05-12 0.950 0 +0
2023-05-15 2023-05-11 0.960 0 +0
2023-05-12 2023-05-10 0.970 0 +0
2023-05-11 2023-05-09 0.930 0 +0
2023-05-10 2023-05-08 0.950 0 +0
2023-05-09 2023-05-05 0.980 0 +0
2023-05-08 2023-05-04 0.940 0 +0
2023-05-05 2023-05-03 0.970 0 +0
2023-05-04 2023-05-02 0.960 0 +0
2023-05-03 2023-04-28 0.980 0 +0
2023-05-02 2023-04-27 0.960 0 +0
2023-04-28 2023-04-26 0.980 0 +0
2023-04-27 2023-04-25 0.970 0 +0
2023-04-26 2023-04-24 0.970 0 +0
2023-04-25 2023-04-21 0.970 0 +0
2023-04-24 2023-04-20 1.000 0 +0
2023-04-21 2023-04-19 1.040 0 +0
2023-04-20 2023-04-18 1.040 0 +0
2023-04-19 2023-04-17 1.030 0 +0
2023-04-18 2023-04-14 1.050 0 +0
2023-04-17 2023-04-13 1.010 0 +0
2023-04-14 2023-04-12 1.000 0 +0
2023-04-13 2023-04-11 1.000 0 +0
2023-04-12 2023-04-06 1.010 0 +0
2023-04-11 2023-04-04 1.030 0 +0
2023-04-06 2023-04-03 1.010 0 +0
2023-04-04 2023-03-31 1.050 0 +0
2023-04-03 2023-03-30 1.020 0 +0
2023-03-31 2023-03-29 1.050 0 +0
2023-03-30 2023-03-28 1.000 0 +0
2023-03-29 2023-03-27 1.050 0 +0
2023-03-28 2023-03-24 1.050 0 +0
2023-03-27 2023-03-23 1.080 0 +0
2023-03-24 2023-03-22 0.960 0 +0
2023-03-23 2023-03-21 0.970 0 +0
2023-03-22 2023-03-20 0.970 0 +0
2023-03-21 2023-03-17 1.010 0 +0
2023-03-20 2023-03-16 1.020 0 +0
2023-03-17 2023-03-15 1.020 0 +0
2023-03-16 2023-03-14 1.010 0 +0
2023-03-15 2023-03-13 1.080 0 +0
2023-03-14 2023-03-10 1.000 0 +0
2023-03-13 2023-03-09 0.990 0 +0
2023-03-10 2023-03-08 1.000 0 +0
2023-03-09 2023-03-07 0.990 0 +0
2023-03-08 2023-03-06 1.000 0 +0
2023-03-07 2023-03-03 1.020 0 +0
2023-03-06 2023-03-02 1.020 0 +0
2023-03-03 2023-03-01 1.030 0 +0
2023-03-02 2023-02-28 1.030 0 +0
2023-03-01 2023-02-27 1.070 0 +0
2023-02-28 2023-02-24 1.070 0 +0
2023-02-27 2023-02-23 1.070 0 +0
2023-02-24 2023-02-22 1.050 0 +0
2023-02-23 2023-02-21 0.950 0 +0
2023-02-22 2023-02-20 0.960 0 +0
2023-02-21 2023-02-17 0.930 0 +0
2023-02-20 2023-02-16 0.940 0 +0
2023-02-17 2023-02-15 0.960 0 +0
2023-02-16 2023-02-14 0.950 0 +0
2023-02-15 2023-02-13 0.960 0 +0
2023-02-14 2023-02-10 0.970 0 +0
2023-02-13 2023-02-09 0.980 0 +0
2023-02-10 2023-02-08 0.960 0 +0
2023-02-09 2023-02-07 0.960 0 +0
2023-02-08 2023-02-06 0.970 0 +0
2023-02-07 2023-02-03 1.000 0 +0
2023-02-06 2023-02-02 1.000 0 +0
2023-02-03 2023-02-01 1.030 0 +0
2023-02-02 2023-01-31 0.990 0 +0
2023-02-01 2023-01-30 0.990 0 +0
2023-01-31 2023-01-27 1.030 0 +0
2023-01-30 2023-01-26 1.050 0 +0
2023-01-27 2023-01-20 0.980 0 +0
2023-01-26 2023-01-19 0.980 0 +0
2023-01-20 2023-01-18 1.000 0 +0
2023-01-19 2023-01-17 0.960 0 +0
2023-01-18 2023-01-16 0.960 0 +0
2023-01-17 2023-01-13 0.960 0 +0
2023-01-16 2023-01-12 0.990 0 +0
2023-01-13 2023-01-11 0.990 0 +0
2023-01-12 2023-01-10 0.980 0 +0
2023-01-11 2023-01-09 0.970 0 +0
2023-01-10 2023-01-06 1.000 0 +0
2023-01-09 2023-01-05 1.000 0 +0
2023-01-06 2023-01-04 1.000 0 +0
2023-01-05 2023-01-03 1.000 0 +0
2023-01-04 2022-12-30 0.960 0 +0
2023-01-03 2022-12-29 0.960 0 +0
2022-12-30 2022-12-28 0.980 0 +0
2022-12-29 2022-12-23 0.960 0 +0
2022-12-28 2022-12-22 0.960 0 +0
2022-12-23 2022-12-21 0.970 0 +0
2022-12-22 2022-12-20 0.970 0 +0
2022-12-21 2022-12-19 1.000 0 +0
2022-12-20 2022-12-16 1.000 0 +0
2022-12-19 2022-12-15 1.000 0 +0
2022-12-16 2022-12-14 1.010 0 +0
2022-12-15 2022-12-13 1.050 0 +0
2022-12-14 2022-12-12 1.050 0 +0
2022-12-13 2022-12-09 1.040 0 +0
2022-12-12 2022-12-08 1.080 0 +0
2022-12-09 2022-12-07 1.060 0 +0
2022-12-08 2022-12-06 0.970 0 +0
2022-12-07 2022-12-05 1.000 0 +0
2022-12-06 2022-12-02 0.960 0 +0
2022-12-05 2022-12-01 1.000 0 +0
2022-12-02 2022-11-30 1.000 0 +0
2022-12-01 2022-11-29 0.970 0 +0
2022-11-30 2022-11-28 0.980 0 +0
2022-11-29 2022-11-25 1.190 0 +0
2022-11-28 2022-11-24 1.180 0 +0
2022-11-25 2022-11-23 1.160 0 +0
2022-11-24 2022-11-22 1.160 0 +0
2022-11-23 2022-11-21 1.200 0 +0
2022-11-22 2022-11-18 1.210 0 +0
2022-11-21 2022-11-17 1.200 0 +0
2022-11-18 2022-11-16 1.210 0 +0
2022-11-17 2022-11-15 1.180 0 +0
2022-11-16 2022-11-14 1.200 0 +0
2022-11-15 2022-11-11 1.220 0 +0
2022-11-14 2022-11-10 1.190 0 +0
2022-11-11 2022-11-09 1.240 0 +0
2022-11-10 2022-11-08 0.860 0 +0
2022-11-09 2022-11-07 0.870 0 +0
2022-11-08 2022-11-04 0.890 0 +0
2022-11-07 2022-11-03 0.860 0 +0
2022-11-04 2022-11-02 0.930 0 +0
2022-11-03 2022-11-01 0.950 0 +0
2022-11-02 2022-10-31 1.370 0 +0
2022-11-01 2022-10-28 1.370 0 +0
2022-10-31 2022-10-27 1.370 0 +0
2022-10-28 2022-10-26 1.370 0 +0
2022-10-27 2022-10-25 1.370 0 +0
2022-10-26 2022-10-24 1.370 0 +0
2022-10-25 2022-10-21 1.370 0 +0
2022-10-24 2022-10-20 1.370 0 +0
2022-10-21 2022-10-19 1.370 0 +0
2022-10-20 2022-10-18 1.370 0 +0
2022-10-19 2022-10-17 1.370 0 +0
2022-10-18 2022-10-14 1.370 0 +0
2022-10-17 2022-10-13 1.370 0 +0
2022-10-14 2022-10-12 1.370 0 +0
2022-10-13 2022-10-11 1.370 0 +0
2022-10-12 2022-10-10 1.370 0 +0
2022-10-11 2022-10-07 1.370 0 +0
2022-10-10 2022-10-06 1.370 0 -51
2020-07-17 2020-07-15 1.600 51 -2 0.00% 82
2020-06-02 2020-05-29 0.425 53 -29,225 0.00% 23
2020-06-01 2020-05-28 0.430 29,278 -12,600 0.02% 12,590
2020-05-27 2020-05-25 0.420 41,878 -1,825 0.02% 17,589
2020-04-23 2020-04-21 0.440 43,703 -12 0.02% 19,229
2020-04-01 2020-03-30 0.430 43,715 -5 0.02% 18,797
2020-03-30 2020-03-26 0.490 43,720 -2,650 0.02% 21,423
2020-03-24 2020-03-20 0.460 46,370 -21 0.02% 21,330
2020-03-19 2020-03-17 0.500 46,391 -750 0.02% 23,196
2020-03-13 2020-03-11 0.600 47,141 -64 0.03% 28,285
2020-03-05 2020-03-03 0.640 47,205 -1 0.03% 30,211
2020-03-02 2020-02-27 0.720 47,206 -250 0.03% 33,988
2020-01-31 2020-01-29 0.800 47,456 -133,425 0.03% 37,965
2020-01-23 2020-01-21 0.830 180,881 -35,075 0.10% 150,131
2020-01-21 2020-01-17 0.830 215,956 -4,750 0.11% 179,243
2020-01-16 2020-01-14 0.840 220,706 -5,500 0.12% 185,393
2020-01-14 2020-01-10 0.870 226,206 -19 0.12% 196,799
2020-01-13 2020-01-09 0.840 226,225 -175 0.12% 190,029
2020-01-09 2020-01-07 0.860 226,400 -262 0.12% 194,704
2019-12-18 2019-12-16 0.790 226,662 -500 0.12% 179,063
2019-12-10 2019-12-06 0.750 227,162 -1,500 0.12% 170,371
2019-10-11 2019-10-09 0.970 228,662 +5,100 0.12% 221,802
2019-09-18 2019-09-16 1.000 223,562 +6,000 0.12% 223,562
2019-09-02 2019-08-29 0.970 217,562 +9,900 0.12% 211,035
2018-08-06 2018-08-02 1.400 207,662 -250,000 0.11% 290,727
2017-11-21 2017-11-17 2.170 457,662 -80,700 0.24% 993,127
2017-11-06 2017-11-02 2.350 538,362 +20,700 0.29% 1,265,151
2017-10-26 2017-10-24 2.440 517,662 +30,000 0.28% 1,263,095
2017-10-20 2017-10-18 2.450 487,662 +30,000 0.26% 1,194,772
2017-10-10 2017-10-06 2.220 457,662 +12,000 0.24% 1,016,010
2017-10-09 2017-10-04 2.230 445,662 +9,000 0.24% 993,826
2017-09-21 2017-09-19 2.300 436,662 +9,000 0.23% 1,004,323
2017-09-07 2017-09-05 2.330 427,662 +21,000 0.23% 996,452
2017-03-24 2017-03-22 2.800 406,662 -30,000 0.22% 1,138,654
2017-03-23 2017-03-21 2.850 436,662 -30,000 0.23% 1,244,487
2017-03-22 2017-03-20 2.900 466,662 +60,000 0.25% 1,353,320
2017-02-28 2017-02-24 2.950 406,662 -500 0.22% 1,199,653
2016-12-19 2016-12-15 3.150 407,162 +42,900 0.22% 1,282,560
2016-12-15 2016-12-13 2.850 364,262 +1,800 0.20% 1,038,147
2016-11-23 2016-11-21 3.900 362,462 +10,500 0.20% 1,413,602
2016-11-01 2016-10-28 4.300 351,962 +19,800 0.19% 1,513,437
2016-10-27 2016-10-25 4.750 332,162 -12,000 0.19% 1,577,769
2016-10-25 2016-10-20 5.000 344,162 +4,200 0.19% 1,720,810
2016-10-18 2016-10-14 4.850 339,962 +6,600 0.19% 1,648,816
2016-10-17 2016-10-13 4.950 333,362 +12,000 0.19% 1,650,142
2016-10-13 2016-10-11 4.750 321,362 -23,100 0.18% 1,526,469
2016-10-12 2016-10-07 4.950 344,462 -33,600 0.19% 1,705,087
2016-10-11 2016-10-06 5.000 378,062 -116,700 0.21% 1,890,310
2016-10-06 2016-10-04 3.000 494,762 +22,500 0.28% 1,484,286
2016-10-05 2016-10-03 3.100 472,262 +72,300 0.26% 1,464,012
2016-10-04 2016-09-30 2.900 399,962 -90,000 0.22% 1,159,890
2016-10-03 2016-09-29 2.950 489,962 -4,800 0.27% 1,445,388
2016-09-30 2016-09-28 3.300 494,762 +30,000 0.28% 1,632,715
2016-09-29 2016-09-27 3.150 464,762 -20,400 0.26% 1,464,000
2016-09-28 2016-09-26 1.680 485,162 +50,400 0.27% 815,072
2016-09-22 2016-09-20 1.630 434,762 +60,000 0.24% 708,662
2016-07-29 2016-07-27 1.610 374,762 -125 0.21% 603,367
2016-07-26 2016-07-22 1.600 374,887 -30,000 0.21% 599,819
2016-07-18 2016-07-14 1.620 404,887 +30,000 0.23% 655,917
2015-05-22 2015-05-20 5.500 374,887 +36,900 0.22% 2,061,878
2015-04-30 2015-04-28 5.300 337,987 -750 0.20% 1,791,331
2015-01-09 2015-01-07 4.750 338,737 +2,650 0.20% 1,609,001
2014-12-19 2014-12-17 4.150 336,087 +500 0.20% 1,394,761
2014-11-27 2014-11-25 6.500 335,587 -1,006,761 0.20% 2,181,315
2014-11-14 2014-11-12 6.920 1,342,348 +1,006,761 0.79% 9,289,048
2014-11-04 2014-10-31 6.840 335,587 +10,450 0.20% 2,295,415
2014-09-24 2014-09-22 7.440 325,137 -750 0.19% 2,419,019
2014-08-29 2014-08-27 9.280 325,887 -5,000 0.19% 3,024,231
2014-08-27 2014-08-25 9.440 330,887 +5,000 0.20% 3,123,573
2014-06-09 2014-06-05 9.000 325,887 -925 0.19% 2,932,983
2014-06-06 2014-06-04 7.400 326,812 +925 0.19% 2,418,409
2014-04-04 2014-04-02 8.520 325,887 -250 0.19% 2,776,557
2014-02-28 2014-02-26 9.400 326,137 +5,000 0.19% 3,065,688
2014-01-09 2014-01-07 9.400 321,137 -3,025 0.19% 3,018,688
2014-01-08 2014-01-06 9.480 324,162 -22 0.19% 3,073,056
2013-11-12 2013-11-08 9.800 324,184 -250 0.19% 3,177,003
2013-09-17 2013-09-13 10.000 324,434 -1 0.19% 3,244,340
2013-06-05 2013-06-03 11.800 324,435 -32,500 0.19% 3,828,333
2013-06-04 2013-05-31 12.000 356,935 -38,825 0.21% 4,283,220
2013-05-27 2013-05-23 12.000 395,760 +5,025 0.23% 4,749,120
2013-05-24 2013-05-22 12.600 390,735 +275 0.23% 4,923,261
2013-05-23 2013-05-21 12.600 390,460 +2,200 0.23% 4,919,796
2013-05-15 2013-05-13 13.000 388,260 +13,750 0.23% 5,047,380
2013-05-07 2013-05-03 13.000 374,510 +75 0.22% 4,868,630
2013-04-30 2013-04-26 13.200 374,435 +27,475 0.22% 4,942,542
2013-04-29 2013-04-25 13.800 346,960 +22,525 0.21% 4,788,048
2013-03-25 2013-03-21 13.200 324,435 -25,000 0.19% 4,282,542
2013-03-14 2013-03-12 14.800 349,435 -12,500 0.21% 5,171,638
2013-03-13 2013-03-11 15.200 361,935 -26 0.21% 5,501,412
2013-03-06 2013-03-04 14.600 361,961 +12,500 0.21% 5,284,631
2013-03-04 2013-02-28 15.800 349,461 -7,500 0.21% 5,521,484
2013-03-01 2013-02-27 15.000 356,961 +7,500 0.21% 5,354,415
2013-01-24 2013-01-22 17.800 349,461 +7,500 0.21% 6,220,406
2013-01-15 2013-01-11 19.400 341,961 +5,000 0.20% 6,634,043
2012-12-17 2012-12-13 14.200 336,961 -1,000 0.20% 4,784,846
2012-11-23 2012-11-21 14.000 337,961 -20,000 0.20% 4,731,454
2012-11-19 2012-11-15 14.400 357,961 +7,500 0.21% 5,154,638
2012-11-15 2012-11-13 14.600 350,461 +25,000 0.21% 5,116,731
2012-10-25 2012-10-22 14.200 325,461 +1,000 0.19% 4,621,546
2012-10-03 2012-09-27 12.600 324,461 -250 0.19% 4,088,209
2012-06-18 2012-06-14 17.200 324,711 +3,375 0.19% 5,585,029
2012-06-13 2012-06-11 17.600 321,336 -5,000 0.19% 5,655,514
2012-06-06 2012-06-04 20.000 326,336 +2,325 0.19% 6,526,720
2012-05-30 2012-05-28 20.400 324,011 -7,500 0.19% 6,609,824
2012-05-22 2012-05-18 20.800 331,511 +2,600 0.20% 6,895,429
2012-05-09 2012-05-07 24.800 328,911 +10,500 0.19% 8,156,993
2012-05-08 2012-05-04 25.600 318,411 +2,500 0.19% 8,151,322
2012-05-04 2012-05-02 26.800 315,911 +4,125 0.19% 8,466,415
2012-03-13 2012-03-09 33.200 311,786 +5,000 0.18% 10,351,295
2012-03-08 2012-03-06 33.200 306,786 -25,000 0.19% 10,185,295
2012-03-07 2012-03-05 36.000 331,786 -11,750 0.20% 11,944,296
2012-02-22 2012-02-20 30.800 343,536 +1,250 0.21% 10,580,909
2012-02-17 2012-02-15 32.400 342,286 -1,500 0.21% 11,090,066
2012-02-13 2012-02-09 33.200 343,786 -2,500 0.21% 11,413,695
2012-02-09 2012-02-07 31.200 346,286 -1,000 0.21% 10,804,123
2012-02-08 2012-02-06 32.000 347,286 +4,000 0.21% 11,113,152
2012-02-06 2012-02-02 30.400 343,286 +1,000 0.21% 10,435,894
2012-01-31 2012-01-27 28.400 342,286 +2,500 0.21% 9,720,922
2012-01-26 2012-01-19 28.000 339,786 -250 0.21% 9,514,008
2012-01-18 2012-01-16 26.400 340,036 +1,250 0.21% 8,976,950
2012-01-17 2012-01-13 27.200 338,786 -62 0.21% 9,214,979
2012-01-13 2012-01-11 27.600 338,848 -250 0.21% 9,352,205
2012-01-09 2012-01-05 27.200 339,098 -250 0.21% 9,223,466
2012-01-06 2012-01-04 28.400 339,348 -53 0.21% 9,637,483
2012-01-05 2012-01-03 28.400 339,401 -350 0.21% 9,638,988
2011-12-19 2011-12-15 28.800 339,751 -485 0.21% 9,784,829
2011-12-16 2011-12-14 30.400 340,236 -4,250 0.21% 10,343,174
2011-12-15 2011-12-13 30.800 344,486 -125 0.21% 10,610,169
2011-12-13 2011-12-09 31.600 344,611 -25 0.21% 10,889,708
2011-12-12 2011-12-08 32.400 344,636 -250 0.21% 11,166,206
2011-12-07 2011-12-05 32.400 344,886 -250 0.21% 11,174,306
2011-11-30 2011-11-28 33.200 345,136 -5,000 0.21% 11,458,515
2011-11-24 2011-11-22 33.600 350,136 -2,500 0.21% 11,764,570
2011-11-23 2011-11-21 34.800 352,636 +2,500 0.21% 12,271,733
2011-11-18 2011-11-16 33.600 350,136 -7,725 0.21% 11,764,570
2011-11-17 2011-11-15 34.800 357,861 -2,500 0.22% 12,453,563
2011-11-16 2011-11-14 36.000 360,361 -100,000 0.22% 12,972,996
2011-11-15 2011-11-11 34.000 460,361 +222,000 0.28% 15,652,274
2011-11-14 2011-11-10 29.200 238,361 +2,750 0.14% 6,960,141
2011-11-11 2011-11-09 30.000 235,611 -250 0.14% 7,068,330
2011-11-09 2011-11-07 30.000 235,861 +250 0.14% 7,075,830
2011-11-08 2011-11-04 30.000 235,611 -250 0.14% 7,068,330
2011-11-04 2011-11-02 29.600 235,861 -5,000 0.14% 6,981,486
2011-11-03 2011-11-01 28.800 240,861 -2,250 0.15% 6,936,797
2011-11-02 2011-10-31 30.400 243,111 +7,500 0.15% 7,390,574
2011-11-01 2011-10-28 30.000 235,611 -2,750 0.14% 7,068,330
2011-10-31 2011-10-27 31.200 238,361 +1,000 0.14% 7,436,863
2011-10-28 2011-10-26 28.000 237,361 +250 0.14% 6,646,108
2011-10-26 2011-10-24 26.400 237,111 -250 0.14% 6,259,730
2011-10-20 2011-10-18 23.600 237,361 +250 0.14% 5,601,720
2011-10-19 2011-10-17 26.800 237,111 -400 0.14% 6,354,575
2011-10-18 2011-10-14 26.000 237,511 +250 0.14% 6,175,286
2011-10-17 2011-10-13 28.000 237,261 -250 0.14% 6,643,308
2011-10-14 2011-10-12 26.000 237,511 -250 0.14% 6,175,286
2011-10-13 2011-10-11 22.400 237,761 -250 0.14% 5,325,846
2011-10-12 2011-10-10 20.800 238,011 -5,000 0.14% 4,950,629
2011-10-11 2011-10-07 21.200 243,011 +4,750 0.15% 5,151,833
2011-10-06 2011-10-03 18.400 238,261 +500 0.14% 4,384,002
2011-10-04 2011-09-30 20.400 237,761 -500 0.14% 4,850,324
2011-10-03 2011-09-28 20.000 238,261 +150 0.14% 4,765,220
2011-09-28 2011-09-26 18.600 238,111 -1,500 0.14% 4,428,865
2011-09-23 2011-09-21 23.600 239,611 +250 0.15% 5,654,820
2011-09-21 2011-09-19 26.800 239,361 +250 0.14% 6,414,875
2011-09-16 2011-09-14 28.000 239,111 -1,250 0.14% 6,695,108
2011-09-15 2011-09-12 28.800 240,361 +250 0.15% 6,922,397
2011-09-12 2011-09-08 30.400 240,111 -250 0.15% 7,299,374
2011-09-08 2011-09-06 30.400 240,361 -5,000 0.15% 7,306,974
2011-09-07 2011-09-05 32.000 245,361 -500 0.15% 7,851,552
2011-09-06 2011-09-02 32.800 245,861 -14,250 0.15% 8,064,241
2011-09-05 2011-09-01 32.400 260,111 -2,000 0.16% 8,427,596
2011-09-02 2011-08-31 33.600 262,111 -20,000 0.16% 8,806,930
2011-08-25 2011-08-23 29.200 282,111 +2,500 0.17% 8,237,641
2011-08-19 2011-08-17 32.000 279,611 -15,000 0.17% 8,947,552
2011-08-17 2011-08-15 31.600 294,611 -500 0.18% 9,309,708
2011-08-16 2011-08-12 31.600 295,111 -250 0.18% 9,325,508
2011-08-12 2011-08-10 31.600 295,361 -250 0.18% 9,333,408
2011-08-11 2011-08-09 30.800 295,611 +250 0.18% 9,104,819
2011-08-05 2011-08-03 38.000 295,361 -1,000 0.18% 11,223,718
2011-08-01 2011-07-28 38.800 296,361 -500 0.18% 11,498,807
2011-07-29 2011-07-27 39.600 296,861 -500 0.18% 11,755,696
2011-07-28 2011-07-26 39.200 297,361 +250 0.18% 11,656,551
2011-07-22 2011-07-20 38.400 297,111 -1,750 0.18% 11,409,062
2011-07-21 2011-07-19 38.400 298,861 -500 0.18% 11,476,262
2011-07-20 2011-07-18 39.600 299,361 +750 0.18% 11,854,696
2011-07-19 2011-07-15 39.600 298,611 -500 0.18% 11,824,996
2011-07-13 2011-07-11 42.800 299,111 -7,350 0.18% 12,801,951
2011-07-12 2011-07-08 42.400 306,461 +750 0.19% 12,993,946
2011-07-11 2011-07-07 42.800 305,711 -1,150 0.19% 13,084,431
2011-07-08 2011-07-06 42.000 306,861 +1,800 0.19% 12,888,162
2011-07-07 2011-07-05 44.400 305,061 -1,875 0.18% 13,544,708
2011-07-06 2011-07-04 34.000 306,936 -20,000 0.19% 10,435,824
2011-07-05 2011-06-30 36.400 326,936 +29,825 0.20% 11,900,470
2011-07-04 2011-06-29 40.400 297,111 +3,000 0.18% 12,003,284
2011-06-30 2011-06-28 45.200 294,111 -10,825 0.18% 13,293,817
2011-06-29 2011-06-27 46.000 304,936 -35,500 0.18% 14,027,056
2011-06-28 2011-06-24 44.400 340,436 -3,900 0.21% 15,115,358
2011-06-27 2011-06-23 45.200 344,336 -8,250 0.21% 15,563,987
2011-06-24 2011-06-22 48.000 352,586 -20,000 0.21% 16,924,128
2011-06-23 2011-06-21 47.200 372,586 -154,500 0.23% 17,586,059
2011-06-22 2011-06-20 37.200 527,086 +218,750 0.32% 19,607,599
2011-06-21 2011-06-17 43.200 308,336 -2,500 0.19% 13,320,115
2011-06-20 2011-06-16 45.200 310,836 -3,750 0.19% 14,049,787
2011-06-17 2011-06-15 48.800 314,586 -4,500 0.19% 15,351,797
2011-06-16 2011-06-14 49.600 319,086 -14,500 0.19% 15,826,666
2011-06-15 2011-06-13 49.600 333,586 -500 0.20% 16,545,866
2011-06-14 2011-06-10 50.400 334,086 -3,000 0.20% 16,837,934
2011-06-13 2011-06-09 52.000 337,086 -11,700 0.20% 17,528,472
2011-06-10 2011-06-08 56.800 348,786 -250 0.21% 19,811,045
2011-06-09 2011-06-07 58.400 349,036 -3,625 0.21% 20,383,702
2011-06-07 2011-06-02 59.600 352,661 -12,250 0.21% 21,018,596
2011-06-03 2011-06-01 61.200 364,911 -1,400 0.22% 22,332,553
2011-06-02 2011-05-31 65.200 366,311 -40,750 0.22% 23,883,477
2011-06-01 2011-05-30 63.200 407,061 +250,000 0.25% 25,726,255
2011-05-27 2011-05-25 61.200 157,061 -10,750 0.10% 9,612,133
2011-05-26 2011-05-24 62.400 167,811 -21,425 0.10% 10,471,406
2011-05-25 2011-05-23 64.000 189,236 -9,250 0.11% 12,111,104
2011-05-20 2011-05-18 68.000 198,486 -250 0.12% 13,497,048
2011-05-19 2011-05-17 68.000 198,736 +250 0.12% 13,514,048
2011-05-18 2011-05-16 66.000 198,486 -250 0.12% 13,100,076
2011-05-17 2011-05-13 68.000 198,736 -15,950 0.12% 13,514,048
2011-05-16 2011-05-12 67.600 214,686 +12,100 0.13% 14,512,774
2011-05-13 2011-05-11 69.200 202,586 +5,375 0.12% 14,018,951
2011-05-12 2011-05-09 72.000 197,211 -5,250 0.12% 14,199,192
2011-05-11 2011-05-06 66.800 202,461 -30,000 0.12% 13,524,395
2011-05-09 2011-05-05 68.000 232,461 -15,000 0.14% 15,807,348
2011-05-06 2011-05-04 69.200 247,461 +250 0.15% 17,124,301
2011-05-05 2011-05-03 74.000 247,211 -8,025 0.15% 18,293,614
2011-05-04 2011-04-29 73.200 255,236 -1,000 0.15% 18,683,275
2011-04-29 2011-04-27 76.400 256,236 -10,475 0.16% 19,576,430
2011-04-28 2011-04-26 80.000 266,711 +79,975 0.16% 21,336,880
2011-04-27 2011-04-21 82.800 186,736 -17,300 0.11% 15,461,741
2011-04-26 2011-04-20 86.800 204,036 -1,250 0.12% 17,710,325
2011-04-21 2011-04-19 86.000 205,286 +3,200 0.12% 17,654,596
2011-04-20 2011-04-18 88.800 202,086 +130,525 0.12% 17,945,237
2011-04-19 2011-04-15 90.400 71,561 +2,250 0.04% 6,469,114
2011-04-18 2011-04-14 87.600 69,311 -3,500 0.04% 6,071,644
2011-04-15 2011-04-13 87.600 72,811 +2,550 0.04% 6,378,244
2011-04-14 2011-04-12 89.600 70,261 +4,500 0.04% 6,295,386
2011-04-13 2011-04-11 88.000 65,761 -11,900 0.04% 5,786,968
2011-04-12 2011-04-08 72.800 77,661 -6,250 0.05% 5,653,721
2011-04-11 2011-04-07 73.600 83,911 -44,850 0.05% 6,175,850
2011-04-08 2011-04-06 71.200 128,761 +6,775 0.08% 9,167,783
2011-04-07 2011-04-04 75.200 121,986 -19,975 0.07% 9,173,347
2011-04-04 2011-03-31 62.800 141,961 -17,650 0.09% 8,915,151
2011-03-31 2011-03-29 63.600 159,611 -50,000 0.10% 10,151,260
2011-03-28 2011-03-24 65.200 209,611 -250 0.13% 13,666,637
2011-03-24 2011-03-22 66.800 209,861 +250 0.13% 14,018,715
2011-03-18 2011-03-16 64.800 209,611 -2,450 0.13% 13,582,793
2011-03-17 2011-03-15 61.200 212,061 -50 0.13% 12,978,133
2011-03-11 2011-03-09 66.800 212,111 +2,500 0.13% 14,169,015
2011-03-10 2011-03-08 66.800 209,611 -3,750 0.13% 14,002,015
2011-03-09 2011-03-07 66.000 213,361 -9,500 0.13% 14,081,826
2011-03-08 2011-03-04 69.200 222,861 +74,500 0.13% 15,421,981
2011-03-07 2011-03-03 68.000 148,361 +28,000 0.09% 10,088,548
2011-03-04 2011-03-02 65.600 120,361 -2,500 0.07% 7,895,682
2011-03-03 2011-03-01 65.200 122,861 +4,750 0.07% 8,010,537
2011-03-02 2011-02-28 60.400 118,111 +63,750 0.07% 7,133,904
2011-03-01 2011-02-25 61.600 54,361 -250 0.03% 3,348,638
2011-02-28 2011-02-24 60.400 54,611 +225 0.03% 3,298,504
2011-02-24 2011-02-22 68.800 54,386 +1,500 0.03% 3,741,757
2011-02-22 2011-02-18 74.400 52,886 +1,875 0.03% 3,934,718
2011-02-21 2011-02-17 78.000 51,011 -500 0.03% 3,978,858
2011-02-18 2011-02-16 73.200 51,511 +500 0.03% 3,770,605
2011-02-16 2011-02-14 80.400 51,011 -1,200 0.03% 4,101,284
2011-02-15 2011-02-11 79.600 52,211 +125 0.03% 4,155,996
2011-02-14 2011-02-10 85.200 52,086 +1,850 0.03% 4,437,727
2011-02-09 2011-02-07 90.000 50,236 +1,750 0.03% 4,521,240
2011-02-07 2011-01-31 87.600 48,486 -250 0.03% 4,247,374
2011-02-01 2011-01-28 91.200 48,736 +250 0.03% 4,444,723
2011-01-24 2011-01-20 95.600 48,486 +350 0.03% 4,635,262
2011-01-18 2011-01-14 98.400 48,136 -250 0.03% 4,736,582
2011-01-07 2011-01-05 99.200 48,386 -1,250 0.03% 4,799,891
2011-01-06 2011-01-04 100.800 49,636 +875 0.03% 5,003,309
2011-01-04 2010-12-31 92.800 48,761 -275 0.03% 4,525,021
2010-12-30 2010-12-28 89.600 49,036 +875 0.03% 4,393,626
2010-12-29 2010-12-24 91.600 48,161 +150 0.03% 4,411,548
2010-12-28 2010-12-22 92.000 48,011 +250 0.03% 4,417,012
2010-12-23 2010-12-21 91.600 47,761 -2,400 0.03% 4,374,908
2010-12-21 2010-12-17 94.800 50,161 +4,675 0.03% 4,755,263
2010-12-20 2010-12-16 95.200 45,486 -2,500 0.03% 4,330,267
2010-12-17 2010-12-15 96.000 47,986 +1,025 0.03% 4,606,656
2010-12-16 2010-12-14 98.400 46,961 +2,500 0.03% 4,620,962
2010-12-15 2010-12-13 96.400 44,461 +638 0.03% 4,286,040
2010-12-14 2010-12-10 98.400 43,823 +1,625 0.03% 4,312,183
2010-12-08 2010-12-06 100.400 42,198 +500 0.03% 4,236,679
2010-12-07 2010-12-03 102.800 41,698 -1,000 0.03% 4,286,554
2010-12-06 2010-12-02 105.200 42,698 +500 0.03% 4,491,830
2010-12-02 2010-11-30 100.400 42,198 +250 0.03% 4,236,679
2010-12-01 2010-11-29 101.600 41,948 +3,525 0.03% 4,261,917
2010-11-25 2010-11-23 107.200 38,423 +1,100 0.03% 4,118,946
2010-11-24 2010-11-22 112.000 37,323 +250 0.02% 4,180,176
2010-11-18 2010-11-16 114.000 37,073 +125 0.02% 4,226,322
2010-11-15 2010-11-11 120.000 36,948 +250 0.02% 4,433,760
2010-11-12 2010-11-10 122.800 36,698 +125 0.02% 4,506,514
2010-11-10 2010-11-08 124.400 36,573 -250 0.02% 4,549,681
2010-11-09 2010-11-05 122.800 36,823 -875 0.02% 4,521,864
2010-11-08 2010-11-04 124.000 37,698 +875 0.02% 4,674,552
2010-11-05 2010-11-03 122.000 36,823 -750 0.02% 4,492,406
2010-11-04 2010-11-02 123.600 37,573 -6,750 0.02% 4,644,023
2010-11-03 2010-11-01 122.800 44,323 -5,000 0.03% 5,442,864
2010-11-02 2010-10-29 118.800 49,323 +500 0.03% 5,859,572
2010-11-01 2010-10-28 123.600 48,823 +250 0.03% 6,034,523
2010-10-29 2010-10-27 122.800 48,573 +750 0.03% 5,964,764
2010-10-28 2010-10-26 125.600 47,823 -150 0.03% 6,006,569
2010-10-27 2010-10-25 130.000 47,973 -1,500 0.03% 6,236,490
2010-10-26 2010-10-22 130.400 49,473 -1,600 0.03% 6,451,279
2010-10-25 2010-10-21 124.800 51,073 +1,250 0.03% 6,373,910
2010-10-22 2010-10-20 126.000 49,823 +500 0.03% 6,277,698
2010-10-21 2010-10-19 128.400 49,323 -750 0.03% 6,333,073
2010-10-20 2010-10-18 129.200 50,073 -525 0.03% 6,469,432
2010-10-19 2010-10-15 134.000 50,598 -675 0.03% 6,780,132
2010-10-18 2010-10-14 132.000 51,273 +1,825 0.03% 6,768,036
2010-10-15 2010-10-13 128.400 49,448 +825 0.03% 6,349,123
2010-10-14 2010-10-12 128.000 48,623 -250 0.03% 6,223,744
2010-10-08 2010-10-06 135.200 48,873 -525 0.03% 6,607,630
2010-10-07 2010-10-05 129.600 49,398 -250 0.03% 6,401,981
2010-10-06 2010-10-04 128.000 49,648 +250 0.03% 6,354,944
2010-10-05 2010-09-30 128.800 49,398 +300 0.03% 6,362,462
2010-10-04 2010-09-29 128.000 49,098 +250 0.03% 6,284,544
2010-09-29 2010-09-27 126.800 48,848 -250 0.03% 6,193,926
2010-09-28 2010-09-24 124.400 49,098 +250 0.03% 6,107,791
2010-09-24 2010-09-21 127.600 48,848 +5,250 0.03% 6,233,005
2010-09-22 2010-09-20 132.000 43,598 -5,125 0.03% 5,754,936
2010-09-21 2010-09-17 132.800 48,723 -500 0.03% 6,470,414
2010-09-20 2010-09-16 126.000 49,223 -2,500 0.03% 6,202,098
2010-09-17 2010-09-15 132.000 51,723 +2,150 0.03% 6,827,436
2010-09-15 2010-09-13 122.000 49,573 +250 0.03% 6,047,906
2010-09-13 2010-09-09 121.200 49,323 +250 0.03% 5,977,948
2010-09-10 2010-09-08 120.400 49,073 -250 0.03% 5,908,389
2010-09-09 2010-09-07 123.600 49,323 +500 0.03% 6,096,323
2010-09-02 2010-08-31 122.800 48,823 -750 0.03% 5,995,464
2010-08-27 2010-08-25 124.800 49,573 +1,000 0.03% 6,186,710
2010-08-26 2010-08-24 130.000 48,573 +25 0.03% 6,314,490
2010-08-24 2010-08-20 134.400 48,548 -500 0.03% 6,524,851
2010-08-20 2010-08-18 130.000 49,048 +500 0.03% 6,376,240
2010-08-18 2010-08-16 138.000 48,548 +100 0.03% 6,699,624
2010-08-17 2010-08-13 141.200 48,448 -325 0.03% 6,840,858
2010-08-12 2010-08-10 129.200 48,773 +250 0.03% 6,301,472
2010-08-06 2010-08-04 118.400 48,523 -225 0.03% 5,745,123
2010-08-05 2010-08-03 119.200 48,748 -25 0.03% 5,810,762
2010-08-04 2010-08-02 121.600 48,773 +500 0.03% 5,930,797
2010-08-02 2010-07-29 115.600 48,273 -250 0.03% 5,580,359
2010-07-29 2010-07-27 115.200 48,523 +250 0.03% 5,589,850
2010-07-27 2010-07-23 116.400 48,273 -500 0.03% 5,618,977
2010-07-12 2010-07-08 111.600 48,773 -500 0.03% 5,443,067
2010-07-09 2010-07-07 112.000 49,273 -250 0.03% 5,518,576
2010-07-07 2010-07-05 107.200 49,523 +1,000 0.03% 5,308,866
2010-07-05 2010-06-30 110.000 48,523 +500 0.03% 5,337,530
2010-06-30 2010-06-28 111.600 48,023 -500 0.03% 5,359,367
2010-06-25 2010-06-23 124.800 48,523 +250 0.03% 6,055,670
2010-06-23 2010-06-21 129.600 48,273 +500 0.03% 6,256,181
2010-06-15 2010-06-11 112.000 47,773 -3,250 0.03% 5,350,576
2010-06-11 2010-06-09 105.200 51,023 +500 0.03% 5,367,620
2010-06-10 2010-06-08 105.600 50,523 +250 0.03% 5,335,229
2010-06-08 2010-06-04 112.400 50,273 +500 0.03% 5,650,685
2010-05-25 2010-05-20 107.200 49,773 -2,450 0.03% 5,335,666
2010-05-24 2010-05-19 115.600 52,223 +1,200 0.03% 6,036,979
2010-05-20 2010-05-18 120.400 51,023 -350 0.03% 6,143,169
2010-05-12 2010-05-10 128.800 51,373 +2,000 0.03% 6,616,842
2010-05-07 2010-05-05 132.800 49,373 -750 0.03% 6,556,734
2010-05-04 2010-04-30 145.600 50,123 -350 0.03% 7,297,909
2010-04-28 2010-04-26 149.200 50,473 -1,250 0.03% 7,530,572
2010-04-27 2010-04-23 145.600 51,723 +1,750 0.03% 7,530,869
2010-04-23 2010-04-21 146.400 49,973 -250 0.03% 7,316,047
2010-04-21 2010-04-19 148.400 50,223 +2,500 0.03% 7,453,093
2010-04-20 2010-04-16 152.400 47,723 -250 0.03% 7,272,985
2010-04-19 2010-04-15 156.400 47,973 +1,250 0.03% 7,502,977
2010-04-16 2010-04-14 155.600 46,723 -50 0.03% 7,270,099
2010-04-15 2010-04-13 156.400 46,773 +125 0.03% 7,315,297
2010-04-14 2010-04-12 160.800 46,648 -10,750 0.03% 7,500,998
2010-04-13 2010-04-09 164.400 57,398 -375 0.04% 9,436,231
2010-04-12 2010-04-08 160.800 57,773 +575 0.04% 9,289,898
2010-04-09 2010-04-07 165.200 57,198 +15,675 0.04% 9,449,110
2010-04-08 2010-04-01 153.600 41,523 +10,000 0.03% 6,377,933
2010-04-07 2010-03-31 143.600 31,523 +250 0.02% 4,526,703
2010-04-01 2010-03-30 146.000 31,273 +1,375 0.02% 4,565,858
2010-03-30 2010-03-26 144.000 29,898 -3,750 0.02% 4,305,312
2010-03-29 2010-03-25 132.800 33,648 +5,000 0.02% 4,468,454
2010-03-26 2010-03-24 137.200 28,648 -4,750 0.02% 3,930,506
2010-03-25 2010-03-23 136.400 33,398 +250 0.02% 4,555,487
2010-03-23 2010-03-19 143.600 33,148 -500 0.02% 4,760,053
2010-03-22 2010-03-18 145.600 33,648 -250 0.02% 4,899,149
2010-03-19 2010-03-17 147.200 33,898 +250 0.02% 4,989,786
2010-03-18 2010-03-16 142.800 33,648 -750 0.02% 4,804,934
2010-03-15 2010-03-11 149.600 34,398 +250 0.02% 5,145,941
2010-03-12 2010-03-10 151.200 34,148 -6,250 0.02% 5,163,178
2010-03-11 2010-03-09 150.400 40,398 -750 0.03% 6,075,859
2010-03-09 2010-03-05 150.800 41,148 +500 0.03% 6,205,118
2010-03-05 2010-03-03 151.200 40,648 -12,175 0.03% 6,145,978
2010-03-04 2010-03-02 150.800 52,823 +8,050 0.03% 7,965,708
2010-03-02 2010-02-26 144.400 44,773 -500 0.03% 6,465,221
2010-03-01 2010-02-25 140.000 45,273 -2,000 0.03% 6,338,220
2010-02-26 2010-02-24 142.000 47,273 -250 0.03% 6,712,766
2010-02-25 2010-02-23 140.800 47,523 +250 0.03% 6,691,238
2010-02-24 2010-02-22 139.200 47,273 -250 0.03% 6,580,402
2010-02-12 2010-02-10 138.400 47,523 -225 0.03% 6,577,183
2010-02-11 2010-02-09 134.000 47,748 +1,225 0.03% 6,398,232
2010-02-10 2010-02-08 135.200 46,523 -300 0.03% 6,289,910
2010-02-09 2010-02-05 140.000 46,823 +2,625 0.03% 6,555,220
2010-02-05 2010-02-03 152.000 44,198 -5,500 0.03% 6,718,096
2010-02-04 2010-02-02 148.000 49,698 -10,500 0.03% 7,355,304
2010-02-03 2010-02-01 148.800 60,198 +11,000 0.04% 8,957,462
2010-02-02 2010-01-29 152.800 49,198 -3,000 0.03% 7,517,454
2010-02-01 2010-01-28 148.800 52,198 +500 0.03% 7,767,062
2010-01-29 2010-01-27 146.400 51,698 -5,600 0.03% 7,568,587
2010-01-28 2010-01-26 153.600 57,298 -2,500 0.04% 8,800,973
2010-01-27 2010-01-25 161.600 59,798 +750 0.04% 9,663,357
2010-01-26 2010-01-22 166.000 59,048 +1,875 0.04% 9,801,968
2010-01-22 2010-01-20 177.200 57,173 -9,000 0.04% 10,131,056
2010-01-21 2010-01-19 180.800 66,173 +13,025 0.04% 11,964,078
2010-01-20 2010-01-18 178.400 53,148 -525 0.03% 9,481,603
2010-01-19 2010-01-15 180.400 53,673 -2,250 0.04% 9,682,609
2010-01-18 2010-01-14 184.000 55,923 +250 0.04% 10,289,832
2010-01-15 2010-01-13 183.200 55,673 +875 0.04% 10,199,294
2010-01-14 2010-01-12 192.400 54,798 -2,450 0.04% 10,543,135
2010-01-12 2010-01-08 179.200 57,248 +2,550 0.04% 10,258,842
2010-01-11 2010-01-07 182.000 54,698 -2,450 0.04% 9,955,036
2010-01-08 2010-01-06 180.000 57,148 +375 0.04% 10,286,640
2010-01-07 2010-01-05 184.400 56,773 +1,900 0.04% 10,468,941
2010-01-06 2010-01-04 162.800 54,873 +1,100 0.04% 8,933,324
2010-01-05 2009-12-31 159.200 53,773 +150 0.04% 8,560,662
2009-12-30 2009-12-28 161.200 53,623 -750 0.04% 8,644,028
2009-12-29 2009-12-24 162.400 54,373 -1,700 0.04% 8,830,175
2009-12-28 2009-12-22 157.200 56,073 -8,025 0.04% 8,814,676
2009-12-22 2009-12-18 165.600 64,098 -550 0.04% 10,614,629
2009-12-21 2009-12-17 160.000 64,648 +15,125 0.04% 10,343,680
2009-12-18 2009-12-16 189.200 49,523 -18,375 0.03% 9,369,752
2009-12-17 2009-12-15 210.000 67,898 -4,900 0.04% 14,258,580
2009-12-16 2009-12-14 216.400 72,798 +8,025 0.05% 15,753,487
2009-12-15 2009-12-11 212.000 64,773 -7,250 0.04% 13,731,876
2009-12-14 2009-12-10 219.200 72,023 +16,050 0.05% 15,787,442
2009-12-11 2009-12-09 210.800 55,973 +9,575 0.04% 11,799,108
2009-12-10 2009-12-08 209.600 46,398 -4,000 0.03% 9,725,021
2009-12-09 2009-12-07 216.400 50,398 -14,225 0.03% 10,906,127
2009-12-08 2009-12-04 219.600 64,623 +6,950 0.04% 14,191,211
2009-12-07 2009-12-03 218.800 57,673 +7,625 0.04% 12,618,852
2009-12-04 2009-12-02 207.600 50,048 +12,125 0.03% 10,389,965
2009-12-03 2009-12-01 207.600 37,923 +8,400 0.02% 7,872,815
2009-12-02 2009-11-30 188.000 29,523 +500 0.02% 5,550,324
2009-12-01 2009-11-27 180.000 29,023 -27,725 0.02% 5,224,140
2009-11-30 2009-11-26 184.400 56,748 -2,025 0.04% 10,464,331
2009-11-27 2009-11-25 190.800 58,773 -4,150 0.04% 11,213,888
2009-11-26 2009-11-24 180.000 62,923 +6,375 0.04% 11,326,140
2009-11-25 2009-11-23 177.200 56,548 +5,750 0.04% 10,020,306
2009-11-24 2009-11-20 182.400 50,798 +4,275 0.03% 9,265,555
2009-11-20 2009-11-18 191.200 46,523 -12,075 0.03% 8,895,198
2009-11-19 2009-11-17 191.200 58,598 +10,200 0.04% 11,203,938
2009-11-18 2009-11-16 172.000 48,398 +17,175 0.03% 8,324,456
2009-11-17 2009-11-13 166.800 31,223 -5,875 0.02% 5,207,996
2009-11-16 2009-11-12 167.200 37,098 -9,175 0.02% 6,202,786
2009-11-13 2009-11-11 147.600 46,273 -250 0.03% 6,829,895
2009-11-12 2009-11-10 147.600 46,523 -1,925 0.03% 6,866,795
2009-11-11 2009-11-09 151.600 48,448 +1,350 0.03% 7,344,717
2009-11-10 2009-11-06 137.200 47,098 -3,125 0.03% 6,461,846
2009-11-09 2009-11-05 134.800 50,223 +1,125 0.03% 6,770,060
2009-11-06 2009-11-04 136.800 49,098 -1,150 0.03% 6,716,606
2009-11-05 2009-11-03 137.600 50,248 -2,250 0.03% 6,914,125
2009-11-03 2009-10-30 133.600 52,498 -2,375 0.03% 7,013,733
2009-11-02 2009-10-29 131.200 54,873 -6,825 0.04% 7,199,338
2009-10-30 2009-10-28 138.000 61,698 -1,650 0.04% 8,514,324
2009-10-29 2009-10-27 140.400 63,348 +19,400 0.04% 8,894,059
2009-10-28 2009-10-23 131.200 43,948 -3,650 0.03% 5,765,978
2009-10-27 2009-10-22 124.400 47,598 +1,250 0.03% 5,921,191
2009-10-23 2009-10-21 124.000 46,348 +5,375 0.03% 5,747,152
2009-10-22 2009-10-20 123.200 40,973 -4,625 0.03% 5,047,874
2009-10-21 2009-10-19 122.400 45,598 +250 0.03% 5,581,195
2009-10-20 2009-10-16 124.000 45,348 +1,500 0.03% 5,623,152
2009-10-19 2009-10-15 124.400 43,848 -15,950 0.03% 5,454,691
2009-10-16 2009-10-14 126.400 59,798 +4,250 0.04% 7,558,467
2009-10-15 2009-10-13 124.400 55,548 +325 0.04% 6,910,171
2009-10-14 2009-10-12 123.600 55,223 +1,500 0.04% 6,825,563
2009-10-13 2009-10-09 125.600 53,723 +20,825 0.04% 6,747,609
2009-10-07 2009-10-05 107.200 32,898 -2,500 0.02% 3,526,666
2009-09-23 2009-09-21 112.400 35,398 +250 0.02% 3,978,735
2009-09-18 2009-09-16 115.200 35,148 +450 0.02% 4,049,050
2009-09-17 2009-09-15 115.600 34,698 -500 0.02% 4,011,089
2009-09-16 2009-09-14 116.000 35,198 +500 0.02% 4,082,968
2009-09-15 2009-09-11 115.200 34,698 -3,250 0.02% 3,997,210
2009-09-14 2009-09-10 113.200 37,948 -1,000 0.02% 4,295,714
2009-09-10 2009-09-08 115.200 38,948 +2,500 0.03% 4,486,810
2009-09-03 2009-09-01 114.800 36,448 -1,250 0.02% 4,184,230
2009-09-02 2009-08-31 110.000 37,698 -675 0.02% 4,146,780
2009-08-31 2009-08-27 115.600 38,373 -75 0.03% 4,435,919
2009-08-28 2009-08-26 117.600 38,448 -250 0.03% 4,521,485
2009-08-27 2009-08-25 117.200 38,698 -2,000 0.03% 4,535,406
2009-08-26 2009-08-24 116.400 40,698 +2,000 0.03% 4,737,247
2009-08-21 2009-08-19 110.400 38,698 -375 0.03% 4,272,259
2009-08-20 2009-08-18 109.200 39,073 -2,750 0.03% 4,266,772
2009-08-19 2009-08-17 110.400 41,823 -5,500 0.03% 4,617,259
2009-08-17 2009-08-13 115.600 47,323 +500 0.03% 5,470,539
2009-08-14 2009-08-12 113.600 46,823 -2,500 0.03% 5,319,093
2009-08-13 2009-08-11 118.400 49,323 -500 0.03% 5,839,843
2009-08-12 2009-08-10 113.200 49,823 -250 0.03% 5,639,964
2009-08-11 2009-08-07 112.800 50,073 -1,750 0.03% 5,648,234
2009-08-10 2009-08-06 115.600 51,823 +250 0.03% 5,990,739
2009-08-07 2009-08-05 117.600 51,573 +5,750 0.03% 6,064,985
2009-08-06 2009-08-04 118.400 45,823 -1,000 0.03% 5,425,443
2009-08-05 2009-08-03 120.800 46,823 +150 0.03% 5,656,218
2009-08-03 2009-07-30 117.200 46,673 -125 0.03% 5,470,076
2009-07-30 2009-07-28 125.200 46,798 +1,000 0.03% 5,859,110
2009-07-29 2009-07-27 124.000 45,798 +750 0.03% 5,678,952
2009-07-27 2009-07-23 120.800 45,048 -5,250 0.03% 5,441,798
2009-07-24 2009-07-22 122.400 50,298 +7,250 0.03% 6,156,475
2009-07-23 2009-07-21 116.000 43,048 -5,000 0.03% 4,993,568
2009-07-22 2009-07-20 117.200 48,048 -375 0.03% 5,631,226
2009-07-21 2009-07-17 113.200 48,423 -2,500 0.03% 5,481,484
2009-07-20 2009-07-16 110.400 50,923 +2,750 0.03% 5,621,899
2009-07-17 2009-07-15 112.400 48,173 +3,750 0.03% 5,414,645
2009-07-15 2009-07-13 108.000 44,423 -3,250 0.03% 4,797,684
2009-07-14 2009-07-10 106.400 47,673 +4,000 0.03% 5,072,407
2009-07-10 2009-07-08 108.800 43,673 +1,250 0.03% 4,751,622
2009-07-09 2009-07-07 109.600 42,423 -10,000 0.03% 4,649,561
2009-07-08 2009-07-06 112.000 52,423 +5,000 0.03% 5,871,376
2009-07-07 2009-07-03 111.600 47,423 +5,000 0.03% 5,292,407
2009-07-06 2009-07-02 112.800 42,423 -5,000 0.03% 4,785,314
2009-07-03 2009-06-30 114.400 47,423 +5,250 0.03% 5,425,191
2009-07-02 2009-06-29 118.400 42,173 -5,000 0.03% 4,993,283
2009-06-30 2009-06-26 120.000 47,173 +75 0.03% 5,660,760
2009-06-26 2009-06-24 115.200 47,098 +125 0.03% 5,425,690
2009-06-25 2009-06-23 113.600 46,973 -375 0.03% 5,336,133
2009-06-24 2009-06-22 118.800 47,348 +1,000 0.03% 5,624,942
2009-06-23 2009-06-19 122.400 46,348 -1,125 0.03% 5,672,995
2009-06-22 2009-06-18 114.800 47,473 +375 0.03% 5,449,900
2009-06-19 2009-06-17 116.800 47,098 +4,250 0.03% 5,501,046
2009-06-18 2009-06-16 119.200 42,848 -1,000 0.03% 5,107,482
2009-06-17 2009-06-15 124.400 43,848 -16,500 0.03% 5,454,691
2009-06-16 2009-06-12 131.200 60,348 +3,000 0.04% 7,917,658
2009-06-15 2009-06-11 133.600 57,348 -6,500 0.04% 7,661,693
2009-06-12 2009-06-10 135.200 63,848 +9,750 0.04% 8,632,250
2009-06-11 2009-06-09 133.200 54,098 +3,375 0.04% 7,205,854
2009-06-10 2009-06-08 135.200 50,723 +1,125 0.03% 6,857,750
2009-06-09 2009-06-05 136.000 49,598 +2,500 0.03% 6,745,328
2009-06-08 2009-06-04 133.200 47,098 +11,350 0.03% 6,273,454
2009-06-05 2009-06-03 134.800 35,748 +1,250 0.02% 4,818,830
2009-06-04 2009-06-02 134.800 34,498 -1,550 0.02% 4,650,330
2009-06-03 2009-06-01 131.600 36,048 -9,500 0.02% 4,743,917
2009-06-02 2009-05-29 127.600 45,548 +7,500 0.03% 5,811,925
2009-06-01 2009-05-27 122.800 38,048 +7,500 0.03% 4,672,294
2009-05-29 2009-05-26 122.400 30,548 +3,000 0.02% 3,739,075
2009-05-27 2009-05-25 124.800 27,548 -11,750 0.02% 3,437,990
2009-05-26 2009-05-22 124.800 39,298 +14,000 0.03% 4,904,390
2009-05-25 2009-05-21 126.800 25,298 -7,500 0.02% 3,207,786
2009-05-22 2009-05-20 141.200 32,798 +19,875 0.02% 4,631,078
2009-05-21 2009-05-19 104.400 12,923 +250 0.01% 1,349,161
2009-05-20 2009-05-18 103.200 12,673 -1,000 0.01% 1,307,854
2009-05-19 2009-05-15 101.200 13,673 +1,000 0.01% 1,383,708
2009-05-18 2009-05-14 99.600 12,673 +1,250 0.01% 1,262,231
2009-05-15 2009-05-13 102.400 11,423 -1,250 0.01% 1,169,715
2009-05-13 2009-05-11 99.600 12,673 +1,750 0.01% 1,262,231
2009-05-12 2009-05-08 103.200 10,923 -3,750 0.01% 1,127,254
2009-05-11 2009-05-07 101.200 14,673 +2,350 0.01% 1,484,908
2009-05-08 2009-05-06 103.200 12,323 -3,850 0.01% 1,271,734
2009-05-07 2009-05-05 96.400 16,173 +2,375 0.01% 1,559,077
2009-05-06 2009-05-04 96.400 13,798 -3,225 0.01% 1,330,127
2009-05-05 2009-04-30 89.600 17,023 -500 0.01% 1,525,261
2009-05-04 2009-04-29 88.000 17,523 +650 0.01% 1,542,024
2009-04-30 2009-04-28 85.200 16,873 -5,500 0.01% 1,437,580
2009-04-29 2009-04-27 88.000 22,373 -2,500 0.01% 1,968,824
2009-04-28 2009-04-24 95.200 24,873 +2,500 0.02% 2,367,910
2009-04-27 2009-04-23 94.800 22,373 -250 0.01% 2,120,960
2009-04-24 2009-04-22 92.400 22,623 -9,750 0.01% 2,090,365
2009-04-23 2009-04-21 96.800 32,373 +9,825 0.02% 3,133,706
2009-04-22 2009-04-20 99.600 22,548 +2,625 0.01% 2,245,781
2009-04-21 2009-04-17 98.000 19,923 +2,125 0.01% 1,952,454
2009-04-20 2009-04-16 101.200 17,798 -18,125 0.01% 1,801,158
2009-04-17 2009-04-15 108.400 35,923 +5,350 0.02% 3,894,053
2009-04-16 2009-04-14 95.600 30,573 +4,650 0.02% 2,922,779
2009-04-15 2009-04-09 91.600 25,923 +4,500 0.02% 2,374,547
2009-04-09 2009-04-07 93.600 21,423 -1,250 0.01% 2,005,193
2009-04-08 2009-04-06 95.600 22,673 -1,750 0.01% 2,167,539
2009-04-07 2009-04-03 96.400 24,423 -4,500 0.02% 2,354,377
2009-04-06 2009-04-02 94.000 28,923 +5,250 0.02% 2,718,762
2009-04-01 2009-03-30 86.800 23,673 -3,000 0.02% 2,054,816
2009-03-31 2009-03-27 97.200 26,673 +2,500 0.02% 2,592,616
2009-03-30 2009-03-26 99.600 24,173 -5,000 0.02% 2,407,631
2009-03-27 2009-03-25 98.400 29,173 +6,000 0.02% 2,870,623
2009-03-26 2009-03-24 94.800 23,173 -500 0.02% 2,196,800
2009-03-25 2009-03-23 97.600 23,673 +250 0.02% 2,310,485
2009-03-24 2009-03-20 94.000 23,423 -750 0.02% 2,201,762
2009-03-23 2009-03-19 99.600 24,173 -1,125 0.02% 2,407,631
2009-03-20 2009-03-18 82.400 25,298 +2,500 0.02% 2,084,555
2009-03-17 2009-03-13 81.200 22,798 -1,250 0.02% 1,851,198
2009-03-09 2009-03-05 79.200 24,048 -250 0.02% 1,904,602
2009-03-06 2009-03-04 79.600 24,298 +1,250 0.02% 1,934,121
2009-03-05 2009-03-03 78.800 23,048 -2,750 0.02% 1,816,182
2009-03-04 2009-03-02 79.600 25,798 +250 0.02% 2,053,521
2009-03-03 2009-02-27 84.400 25,548 -250 0.02% 2,156,251
2009-03-02 2009-02-26 78.800 25,798 -7,500 0.02% 2,032,882
2009-02-26 2009-02-24 82.000 33,298 +250 0.02% 2,730,436
2009-02-25 2009-02-23 85.600 33,048 -3,750 0.02% 2,828,909
2009-02-24 2009-02-20 84.000 36,798 +25 0.02% 3,091,032
2009-02-23 2009-02-19 85.600 36,773 +1,250 0.02% 3,147,769
2009-02-17 2009-02-13 89.600 35,523 -1,250 0.02% 3,182,861
2009-02-16 2009-02-12 88.000 36,773 +2,750 0.02% 3,236,024
2009-02-13 2009-02-11 88.400 34,023 -9,500 0.02% 3,007,633
2009-02-12 2009-02-10 93.200 43,523 +9,350 0.03% 4,056,344
2009-02-11 2009-02-09 96.000 34,173 +4,275 0.02% 3,280,608
2009-02-10 2009-02-06 88.800 29,898 -250 0.02% 2,654,942
2009-02-09 2009-02-05 85.600 30,148 -100 0.02% 2,580,669
2009-02-06 2009-02-04 87.200 30,248 +2,975 0.02% 2,637,626
2009-02-03 2009-01-30 87.600 27,273 -6,275 0.02% 2,389,115
2009-02-02 2009-01-29 85.600 33,548 +5,775 0.02% 2,871,709
2009-01-30 2009-01-23 83.600 27,773 -250 0.02% 2,321,823
2009-01-29 2009-01-22 84.000 28,023 -2,750 0.02% 2,353,932
2009-01-23 2009-01-21 86.000 30,773 +1,000 0.02% 2,646,478
2009-01-22 2009-01-20 84.400 29,773 -1,250 0.02% 2,512,841
2009-01-21 2009-01-19 87.200 31,023 -2,950 0.02% 2,705,206
2009-01-20 2009-01-16 88.800 33,973 +2,950 0.02% 3,016,802
2009-01-19 2009-01-15 87.600 31,023 -11,000 0.02% 2,717,615
2009-01-16 2009-01-14 90.400 42,023 -7,500 0.03% 3,798,879
2009-01-15 2009-01-13 89.200 49,523 -6,250 0.03% 4,417,452
2009-01-14 2009-01-12 93.600 55,773 +2,750 0.04% 5,220,353
2009-01-13 2009-01-09 102.400 53,023 -14,500 0.04% 5,429,555
2009-01-12 2009-01-08 102.400 67,523 +3,625 0.04% 6,914,355
2009-01-09 2009-01-07 113.600 63,898 +19,625 0.04% 7,258,813
2009-01-08 2009-01-06 106.400 44,273 +5,250 0.03% 4,710,647
2009-01-07 2009-01-05 104.000 39,023 -2,150 0.03% 4,058,392
2009-01-06 2009-01-02 101.600 41,173 -500 0.03% 4,183,177
2009-01-05 2008-12-31 95.200 41,673 +2,750 0.03% 3,967,270
2009-01-02 2008-12-29 96.000 38,923 -2,500 0.03% 3,736,608
2008-12-30 2008-12-24 94.400 41,423 -1,250 0.03% 3,910,331
2008-12-29 2008-12-22 100.000 42,673 +4,875 0.03% 4,267,300
2008-12-23 2008-12-19 104.000 37,798 +6,625 0.02% 3,930,992
2008-12-22 2008-12-18 108.800 31,173 +3,125 0.02% 3,391,622
2008-12-19 2008-12-17 100.800 28,048 +500 0.02% 2,827,238
2008-12-18 2008-12-16 99.600 27,548 +1,750 0.02% 2,743,781
2008-12-17 2008-12-15 100.000 25,798 +4,350 0.02% 2,579,800
2008-12-16 2008-12-12 98.000 21,448 -11,600 0.01% 2,101,904
2008-12-15 2008-12-11 110.000 33,048 +5,000 0.02% 3,635,280
2008-12-12 2008-12-10 108.800 28,048 -1,250 0.02% 3,051,622
2008-12-11 2008-12-09 103.200 29,298 +5,375 0.02% 3,023,554
2008-12-09 2008-12-05 92.800 23,923 -6,750 0.02% 2,220,054
2008-12-08 2008-12-04 91.200 30,673 -3,900 0.02% 2,797,378
2008-12-05 2008-12-03 88.000 34,573 +3,750 0.02% 3,042,424
2008-12-03 2008-12-01 86.800 30,823 +2,650 0.02% 2,675,436
2008-12-02 2008-11-28 86.000 28,173 +1,250 0.02% 2,422,878
2008-12-01 2008-11-27 86.000 26,923 +1,425 0.02% 2,315,378
2008-11-28 2008-11-26 85.200 25,498 +2,500 0.02% 2,172,430
2008-11-27 2008-11-25 74.000 22,998 +17,450 0.02% 1,701,852
2008-11-26 2008-11-24 68.400 5,548 -750 0.00% 379,483
2008-11-18 2008-11-14 108.000 6,298 -1,600 0.00% 680,184
2008-11-14 2008-11-12 112.400 7,898 +600 0.01% 887,735
2008-11-12 2008-11-10 119.200 7,298 -875 0.00% 869,922
2008-11-11 2008-11-07 118.800 8,173 +2,225 0.01% 970,952
2008-11-10 2008-11-06 114.400 5,948 +500 0.00% 680,451
2008-11-07 2008-11-05 115.200 5,448 -750 0.00% 627,610
2008-11-06 2008-11-04 110.400 6,198 +750 0.00% 684,259
2008-11-05 2008-11-03 116.400 5,448 -4,400 0.00% 634,147
2008-11-04 2008-10-31 128.000 9,848 -1,600 0.01% 1,260,544
2008-11-03 2008-10-30 124.000 11,448 +6,250 0.01% 1,419,552
2008-10-28 2008-10-24 56.000 5,198 -500 0.00% 291,088
2008-10-27 2008-10-23 72.000 5,698 +500 0.00% 410,256
2008-10-23 2008-10-21 95.600 5,198 -250 0.00% 496,929
2008-10-22 2008-10-20 100.000 5,448 -7,500 0.00% 544,800
2008-10-17 2008-10-15 108.000 12,948 -1,750 0.01% 1,398,384
2008-10-16 2008-10-14 119.200 14,698 +1,750 0.01% 1,752,002
2008-10-15 2008-10-13 105.600 12,948 -1,000 0.01% 1,367,309
2008-10-10 2008-10-08 126.000 13,948 -1,000 0.01% 1,757,448
2008-10-08 2008-10-03 160.000 14,948 +125 0.01% 2,391,680
2008-10-06 2008-10-02 164.800 14,823 -125 0.01% 2,442,830
2008-10-03 2008-09-30 163.600 14,948 +1,000 0.01% 2,445,493
2008-09-30 2008-09-26 158.000 13,948 -2,500 0.01% 2,203,784
2008-09-24 2008-09-22 164.400 16,448 +250 0.01% 2,704,051
2008-09-23 2008-09-19 168.000 16,198 -1,000 0.01% 2,721,264
2008-09-22 2008-09-18 165.200 17,198 +3,250 0.01% 2,841,110
2008-09-19 2008-09-17 164.400 13,948 +250 0.01% 2,293,051
2008-09-18 2008-09-16 176.000 13,698 -2,275 0.01% 2,410,848
2008-09-16 2008-09-11 177.600 15,973 +500 0.01% 2,836,805
2008-09-12 2008-09-10 188.000 15,473 +1,525 0.01% 2,908,924
2008-09-11 2008-09-09 182.800 13,948 -2,500 0.01% 2,549,694
2008-09-10 2008-09-08 200.000 16,448 +575 0.01% 3,289,600
2008-09-09 2008-09-05 197.200 15,873 -125 0.01% 3,130,156
2008-09-08 2008-09-04 212.000 15,998 -525 0.01% 3,391,576
2008-09-04 2008-09-02 245.600 16,523 +1,000 0.01% 4,058,049
2008-09-03 2008-09-01 226.000 15,523 -475 0.01% 3,508,198
2008-09-02 2008-08-29 290.000 15,998 -50 0.01% 4,639,420
2008-09-01 2008-08-28 300.000 16,048 +1,275 0.01% 4,814,400
2008-08-29 2008-08-27 358.000 14,773 +625 0.01% 5,288,734
2008-08-28 2008-08-26 288.000 14,148 +500 0.01% 4,074,624
2008-08-27 2008-08-25 249.200 13,648 -2,000 0.01% 3,401,082
2008-08-26 2008-08-21 220.000 15,648 +2,000 0.01% 3,442,560
2008-08-25 2008-08-20 166.400 13,648 -1,175 0.01% 2,271,027
2008-08-21 2008-08-19 124.000 14,823 -750 0.01% 1,838,052
2008-08-19 2008-08-15 194.400 15,573 +250 0.01% 3,027,391
2008-08-18 2008-08-14 227.600 15,323 -250 0.01% 3,487,515
2008-08-15 2008-08-13 258.000 15,573 -250 0.01% 4,017,834
2008-08-13 2008-08-11 274.000 15,823 -50 0.01% 4,335,502
2008-08-08 2008-08-05 316.000 15,873 -250 0.01% 5,015,868
2008-08-07 2008-08-04 330.800 16,123 -1,125 0.01% 5,333,488
2008-08-05 2008-08-01 324.000 17,248 +125 0.01% 5,588,352
2008-08-04 2008-07-31 325.200 17,123 +1,500 0.01% 5,568,400
2008-08-01 2008-07-30 326.800 15,623 -250 0.01% 5,105,596
2008-07-31 2008-07-29 314.400 15,873 +3,250 0.01% 4,990,471
2008-07-30 2008-07-28 328.000 12,623 +1,250 0.01% 4,140,344
2008-07-28 2008-07-24 350.000 11,373 -750 0.01% 3,980,550
2008-07-25 2008-07-23 369.600 12,123 +750 0.01% 4,480,661
2008-07-24 2008-07-22 390.000 11,373 +5,250 0.01% 4,435,470
2008-07-04 2008-07-02 552.800 6,123 +250 0.00% 3,384,794
2008-06-30 2008-06-26 608.000 5,873 +1,000 0.00% 3,570,784
2008-06-24 2008-06-20 616.000 4,873 -750 0.00% 3,001,768
2008-06-17 2008-06-13 664.800 5,623 +250 0.00% 3,738,170
2008-06-06 2008-06-04 671.200 5,373 -2,250 0.00% 3,606,358
2008-06-04 2008-06-02 707.200 7,623 -4,750 0.01% 5,390,986
2008-06-03 2008-05-30 708.000 12,373 -3,375 0.01% 8,760,084
2008-06-02 2008-05-29 620.000 15,748 +1,700 0.01% 9,763,760
2008-05-30 2008-05-28 580.000 14,048 +6,125 0.01% 8,147,840
2008-05-29 2008-05-27 540.000 7,923 -4,500 0.01% 4,278,420
2008-05-28 2008-05-26 524.000 12,423 +2,000 0.01% 6,509,652
2008-05-27 2008-05-23 526.400 10,423 +2,500 0.01% 5,486,667
2008-05-19 2008-05-15 560.800 7,923 -412 0.01% 4,443,218
2008-05-16 2008-05-14 545.600 8,335 -3,000 0.01% 4,547,576
2008-05-15 2008-05-13 508.800 11,335 +750 0.01% 5,767,248
2008-05-14 2008-05-09 487.200 10,585 -750 0.01% 5,157,012
2008-05-13 2008-05-08 483.200 11,335 +250 0.01% 5,477,072
2008-05-09 2008-05-07 480.000 11,085 +1,000 0.01% 5,320,800
2008-05-08 2008-05-06 446.400 10,085 +2,000 0.01% 4,501,944
2008-05-02 2008-04-29 404.800 8,085 +125 0.01% 3,272,808
2008-04-25 2008-04-23 387.200 7,960 -250 0.01% 3,082,112
2008-04-24 2008-04-22 375.200 8,210 +125 0.01% 3,080,392
2008-04-18 2008-04-16 348.000 8,085 -750 0.01% 2,813,580
2008-04-17 2008-04-15 326.000 8,835 +250 0.01% 2,880,210
2008-04-16 2008-04-14 314.400 8,585 +750 0.01% 2,699,124
2008-04-15 2008-04-11 308.800 7,835 +250 0.01% 2,419,448
2008-04-14 2008-04-10 301.200 7,585 +375 0.01% 2,284,602
2008-04-11 2008-04-09 299.600 7,210 -250 0.00% 2,160,116
2008-04-10 2008-04-08 299.200 7,460 +250 0.00% 2,232,032
2008-04-09 2008-04-07 293.600 7,210 -250 0.00% 2,116,856
2008-04-08 2008-04-03 283.600 7,460 +250 0.00% 2,115,656
2008-04-07 2008-04-02 292.800 7,210 -250 0.00% 2,111,088
2008-03-28 2008-03-26 288.800 7,460 -125 0.00% 2,154,448
2008-03-27 2008-03-25 290.000 7,585 -125 0.01% 2,199,650
2008-03-26 2008-03-20 292.000 7,710 -125 0.01% 2,251,320
2008-03-18 2008-03-14 319.600 7,835 -125 0.01% 2,504,066
2008-03-14 2008-03-12 330.000 7,960 -75 0.01% 2,626,800
2008-03-13 2008-03-11 324.000 8,035 -1,250 0.01% 2,603,340
2008-03-10 2008-03-06 331.200 9,285 -16 0.01% 3,075,192
2008-03-06 2008-03-04 331.200 9,301 -750 0.01% 3,080,491
2008-02-27 2008-02-25 328.000 10,051 -4,250 0.01% 3,296,728
2008-02-25 2008-02-21 336.000 14,301 -3,000 0.01% 4,805,136
2008-02-22 2008-02-20 336.000 17,301 -2,000 0.01% 5,813,136
2008-02-21 2008-02-19 342.800 19,301 +500 0.01% 6,616,383
2008-02-20 2008-02-18 350.000 18,801 +3,125 0.01% 6,580,350
2008-02-19 2008-02-15 349.200 15,676 +7,625 0.01% 5,474,059
2008-02-13 2008-02-11 327.600 8,051 +750 0.01% 2,637,508
2008-02-11 2008-02-04 312.000 7,301 -500 0.00% 2,277,912
2008-01-30 2008-01-28 288.000 7,801 +500 0.01% 2,246,688
2008-01-28 2008-01-24 279.600 7,301 -875 0.01% 2,041,360
2008-01-24 2008-01-22 244.000 8,176 -500 0.01% 1,994,944
2008-01-23 2008-01-21 271.200 8,676 -250 0.01% 2,352,931
2008-01-17 2008-01-15 319.200 8,926 -750 0.01% 2,849,179
2008-01-15 2008-01-11 351.600 9,676 -250 0.01% 3,402,082
2008-01-14 2008-01-10 360.800 9,926 -1,000 0.02% 3,581,301
2008-01-10 2008-01-08 272.000 10,926 -6,125 0.02% 2,971,872
2008-01-09 2008-01-07 320.000 17,051 -5,250 0.03% 5,456,320
2008-01-08 2008-01-04 395.600 22,301 -250 0.03% 8,822,276
2008-01-07 2008-01-03 400.800 22,551 -7,125 0.03% 9,038,441
2008-01-04 2008-01-02 410.400 29,676 +1,250 0.05% 12,179,030
2008-01-02 2007-12-27 416.000 28,426 -2,500 0.04% 11,825,216
2007-12-28 2007-12-24 430.400 30,926 -1,000 0.05% 13,310,550
2007-12-27 2007-12-20 438.400 31,926 +250 0.05% 13,996,358
2007-12-21 2007-12-19 452.800 31,676 -500 0.05% 14,342,893
2007-12-20 2007-12-18 470.400 32,176 -1,250 0.05% 15,135,590
2007-12-19 2007-12-17 478.400 33,426 +5,375 0.05% 15,990,998
2007-12-18 2007-12-14 479.200 28,051 +500 0.04% 13,442,039
2007-12-17 2007-12-13 476.000 27,551 -125 0.04% 13,114,276
2007-12-14 2007-12-12 476.800 27,676 -1,250 0.04% 13,195,917
2007-12-13 2007-12-11 484.000 28,926 -6,125 0.04% 14,000,184
2007-12-12 2007-12-10 500.000 35,051 -1,125 0.05% 17,525,500
2007-12-11 2007-12-07 500.800 36,176 +4,875 0.06% 18,116,941
2007-12-10 2007-12-06 479.200 31,301 -500 0.05% 14,999,439
2007-12-07 2007-12-05 488.000 31,801 +1,625 0.05% 15,518,888
2007-12-06 2007-12-04 476.000 30,176 +375 0.05% 14,363,776
2007-12-05 2007-12-03 480.000 29,801 -3,875 0.05% 14,304,480
2007-12-04 2007-11-30 512.000 33,676 +1,750 0.05% 17,242,112
2007-12-03 2007-11-29 500.800 31,926 +1,975 0.05% 15,988,541
2007-11-30 2007-11-28 492.000 29,951 +13,873 0.05% 14,735,892
2007-11-29 2007-11-27 411.200 16,078 -4,713 0.02% 6,611,274
2007-11-28 2007-11-26 423.200 20,791 -375 0.03% 8,798,751
2007-11-27 2007-11-23 408.800 21,166 -6,625 0.03% 8,652,661
2007-11-26 2007-11-22 448.000 27,791 -2,875 0.04% 12,450,368
2007-11-23 2007-11-21 476.000 30,666 -3,125 0.05% 14,597,016
2007-11-22 2007-11-20 505.600 33,791 +1,750 0.05% 17,084,730
2007-11-21 2007-11-19 520.800 32,041 +2,125 0.05% 16,686,953
2007-11-20 2007-11-16 492.000 29,916 -750 0.05% 14,718,672
2007-11-19 2007-11-15 483.200 30,666 +7,750 0.05% 14,817,811
2007-11-16 2007-11-14 462.400 22,916 -20,000 0.04% 10,596,358
2007-11-15 2007-11-13 552.000 42,916 -12,250 0.07% 23,689,632
2007-11-14 2007-11-12 492.000 55,166 +10,750 0.08% 27,141,672
2007-11-13 2007-11-09 413.600 44,416 +8,000 0.07% 18,370,458
2007-11-12 2007-11-08 376.000 36,416 -3,500 0.06% 13,692,416
2007-11-09 2007-11-07 376.000 39,916 -5,500 0.06% 15,008,416
2007-11-08 2007-11-06 364.000 45,416 +3,250 0.07% 16,531,424
2007-11-05 2007-11-01 362.400 42,166 -4,500 0.06% 15,280,958
2007-11-02 2007-10-31 364.000 46,666 +250 0.07% 16,986,424
2007-11-01 2007-10-30 364.400 46,416 -3,781 0.07% 16,913,990
2007-10-31 2007-10-29 352.000 50,197 -4,000 0.08% 17,669,344
2007-10-30 2007-10-26 334.000 54,197 +6,875 0.08% 18,101,798
2007-10-29 2007-10-25 295.200 47,322 +2,750 0.07% 13,969,454
2007-10-26 2007-10-24 288.000 44,572 -375 0.07% 12,836,736
2007-10-25 2007-10-23 287.200 44,947 +25,500 0.07% 12,908,778
2007-10-23 2007-10-18 262.800 19,447 +2,500 0.03% 5,110,672
2007-10-17 2007-10-15 260.400 16,947 -2,750 0.03% 4,412,999
2007-10-10 2007-10-08 266.800 19,697 -250 0.03% 5,255,160
2007-10-05 2007-10-03 257.600 19,947 -500 0.03% 5,138,347
2007-10-04 2007-10-02 257.600 20,447 -2,000 0.03% 5,267,147
2007-10-03 2007-09-28 257.200 22,447 +250 0.03% 5,773,368
2007-10-02 2007-09-27 266.400 22,197 +250 0.03% 5,913,281
2007-09-28 2007-09-25 270.800 21,947 +250 0.03% 5,943,248
2007-09-27 2007-09-24 259.200 21,697 -250 0.03% 5,623,862
2007-09-25 2007-09-21 213.200 21,947 +750 0.03% 4,679,100
2007-09-24 2007-09-20 224.000 21,197 -12,500 0.03% 4,748,128
2007-09-21 2007-09-19 240.000 33,697 +1,000 0.05% 8,087,280
2007-09-20 2007-09-18 264.000 32,697 -22,000 0.05% 8,632,008
2007-09-17 2007-09-13 278.400 54,697 -875 0.08% 15,227,645
2007-09-14 2007-09-12 283.200 55,572 +3,375 0.08% 15,737,990
2007-09-13 2007-09-11 306.000 52,197 +33,750 0.08% 15,972,282
2007-09-11 2007-09-07 264.000 18,447 +428 0.03% 4,870,008
2007-09-06 2007-09-04 262.000 18,019 +5,125 0.03% 4,720,978
2007-09-05 2007-09-03 261.600 12,894 -2,000 0.02% 3,373,070
2007-09-04 2007-08-31 264.800 14,894 +3,750 0.02% 3,943,931
2007-08-27 2007-08-23 271.600 11,144 +125 0.02% 3,026,710
2007-08-21 2007-08-17 271.200 11,019 -125 0.02% 2,988,353
2007-08-01 2007-07-30 286.000 11,144 +750 0.02% 3,187,184
2007-07-31 2007-07-27 288.000 10,394 -13 0.02% 2,993,472
2007-07-18 2007-07-16 298.400 10,407 +125 0.02% 3,105,449
2007-07-16 2007-07-12 296.800 10,282 +125 0.02% 3,051,698
2007-07-11 2007-07-09 315.600 10,157 +3,750 0.02% 3,205,549
2007-07-09 2007-07-05 322.800 6,407 -5,125 0.01% 2,068,180
2007-07-06 2007-07-04 333.600 11,532 +4,750 0.02% 3,847,075
2007-07-05 2007-07-03 316.400 6,782 -375 0.01% 2,145,825
2007-07-04 2007-06-29 296.400 7,157 -250 0.01% 2,121,335
2007-07-03 2007-06-28 280.000 7,407 -125 0.01% 2,073,960
2007-06-28 2007-06-26 280.000 7,532 +250 0.01% 2,108,960
2007-06-26 2007-06-22 300.000 7,282 0.01% 2,184,600

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