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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 266,325 +0 0.09% 183,764
2025-10-13 2025-10-09 0.710 266,325 +0 0.09% 189,091
2025-10-10 2025-10-08 0.700 266,325 +0 0.09% 186,428
2025-10-09 2025-10-06 0.740 266,325 +0 0.09% 197,080
2025-10-08 2025-10-03 0.760 266,325 +0 0.09% 202,407
2025-10-06 2025-10-02 0.760 266,325 +0 0.09% 202,407
2025-10-03 2025-09-30 0.770 266,325 +0 0.09% 205,070
2025-10-02 2025-09-29 0.750 266,325 +0 0.09% 199,744
2025-09-30 2025-09-26 0.750 266,325 +0 0.09% 199,744
2025-09-29 2025-09-25 0.750 266,325 +0 0.09% 199,744
2025-09-26 2025-09-24 0.720 266,325 +0 0.09% 191,754
2025-09-25 2025-09-23 0.740 266,325 +0 0.09% 197,080
2025-09-24 2025-09-22 0.770 266,325 +0 0.09% 205,070
2025-09-23 2025-09-19 0.790 266,325 +0 0.09% 210,397
2025-09-22 2025-09-18 0.770 266,325 +0 0.09% 205,070
2025-09-19 2025-09-17 0.790 266,325 +0 0.09% 210,397
2025-09-18 2025-09-16 0.800 266,325 +0 0.09% 213,060
2025-09-17 2025-09-15 0.770 266,325 +0 0.09% 205,070
2025-09-16 2025-09-12 0.770 266,325 +0 0.09% 205,070
2025-09-15 2025-09-11 0.810 266,325 +0 0.09% 215,723
2025-09-12 2025-09-10 0.750 266,325 +0 0.09% 199,744
2025-09-11 2025-09-09 0.730 266,325 +0 0.09% 194,417
2025-09-10 2025-09-08 0.750 266,325 +0 0.09% 199,744
2025-09-09 2025-09-05 0.750 266,325 +0 0.09% 199,744
2025-09-08 2025-09-04 0.800 266,325 +0 0.09% 213,060
2025-09-05 2025-09-03 0.800 266,325 +0 0.09% 213,060
2025-09-04 2025-09-02 0.800 266,325 +0 0.09% 213,060
2025-09-03 2025-09-01 0.800 266,325 +0 0.09% 213,060
2025-09-02 2025-08-29 0.800 266,325 +0 0.09% 213,060
2025-09-01 2025-08-28 0.830 266,325 +0 0.09% 221,050
2025-08-29 2025-08-27 0.850 266,325 +0 0.09% 226,376
2025-08-28 2025-08-26 0.850 266,325 +0 0.09% 226,376
2025-08-27 2025-08-25 0.860 266,325 +0 0.09% 229,040
2025-08-26 2025-08-22 0.860 266,325 +0 0.09% 229,040
2025-08-25 2025-08-21 0.860 266,325 +0 0.09% 229,040
2025-08-22 2025-08-20 0.840 266,325 +0 0.09% 223,713
2025-08-21 2025-08-19 0.850 266,325 +0 0.09% 226,376
2025-08-20 2025-08-18 0.850 266,325 +0 0.09% 226,376
2025-08-19 2025-08-15 0.860 266,325 +0 0.09% 229,040
2025-08-18 2025-08-14 0.900 266,325 +0 0.09% 239,692
2025-08-15 2025-08-13 0.900 266,325 +0 0.09% 239,692
2025-08-14 2025-08-12 0.870 266,325 +0 0.09% 231,703
2025-08-13 2025-08-11 0.870 266,325 +0 0.09% 231,703
2025-08-12 2025-08-08 0.910 266,325 +0 0.09% 242,356
2025-08-11 2025-08-07 0.910 266,325 +0 0.09% 242,356
2025-08-08 2025-08-06 0.910 266,325 +0 0.09% 242,356
2025-08-07 2025-08-05 0.950 266,325 +0 0.09% 253,009
2025-08-06 2025-08-04 0.950 266,325 +0 0.09% 253,009
2025-08-05 2025-08-01 0.950 266,325 +0 0.09% 253,009
2025-08-04 2025-07-31 0.920 266,325 +0 0.09% 245,019
2025-08-01 2025-07-30 0.950 266,325 +0 0.09% 253,009
2025-07-31 2025-07-29 0.980 266,325 +0 0.09% 260,998
2025-07-30 2025-07-28 0.990 266,325 +0 0.09% 263,662
2025-07-29 2025-07-25 0.930 266,325 +0 0.09% 247,682
2025-07-28 2025-07-24 0.950 266,325 +0 0.09% 253,009
2025-07-25 2025-07-23 0.920 266,325 +0 0.09% 245,019
2025-07-24 2025-07-22 0.900 266,325 +0 0.09% 239,692
2025-07-23 2025-07-21 0.900 266,325 +0 0.09% 239,692
2025-07-22 2025-07-18 0.830 266,325 +0 0.09% 221,050
2025-07-21 2025-07-17 0.860 266,325 +0 0.09% 229,040
2025-07-18 2025-07-16 0.860 266,325 +0 0.09% 229,040
2025-07-17 2025-07-15 0.920 266,325 +0 0.09% 245,019
2025-07-16 2025-07-14 0.950 266,325 +0 0.09% 253,009
2025-07-15 2025-07-11 0.960 266,325 +0 0.09% 255,672
2025-07-14 2025-07-10 0.930 266,325 +0 0.09% 247,682
2025-07-11 2025-07-09 0.940 266,325 +0 0.09% 250,346
2025-07-10 2025-07-08 0.990 266,325 +0 0.09% 263,662
2025-07-09 2025-07-07 1.030 266,325 +0 0.09% 274,315
2025-07-08 2025-07-04 0.930 266,325 +0 0.09% 247,682
2025-07-07 2025-07-03 0.930 266,325 +0 0.09% 247,682
2025-07-04 2025-07-02 1.010 266,325 +0 0.09% 268,988
2025-07-03 2025-06-30 1.010 266,325 +0 0.09% 268,988
2025-07-02 2025-06-27 1.010 266,325 +0 0.09% 268,988
2025-06-30 2025-06-26 1.010 266,325 -100 0.09% 268,988
2025-06-06 2025-06-04 1.150 266,425 -2,500 0.12% 306,389
2025-05-30 2025-05-28 1.030 268,925 -7,000 0.12% 276,993
2025-05-14 2025-05-12 0.910 275,925 +1,000 0.12% 251,092
2025-05-06 2025-04-30 0.970 274,925 -4,000 0.12% 266,677
2025-05-02 2025-04-29 0.980 278,925 -20,000 0.12% 273,346
2024-12-05 2024-12-03 0.355 298,925 -2,000 0.13% 106,118
2024-07-22 2024-07-18 0.560 300,925 -100 0.13% 168,518
2024-05-27 2024-05-23 0.490 301,025 -10,500 0.13% 147,502
2024-05-02 2024-04-29 0.400 311,525 -50,000 0.14% 124,610
2024-04-30 2024-04-26 0.400 361,525 -142,500 0.16% 144,610
2024-03-08 2024-03-06 0.430 504,025 -300 0.22% 216,731
2023-11-02 2023-10-31 0.830 504,325 +10,000 0.22% 418,590
2023-08-02 2023-07-31 1.050 494,325 -10,000 0.22% 519,041
2023-07-28 2023-07-26 0.800 504,325 -2,000 0.22% 403,460
2023-06-09 2023-06-07 0.730 506,325 -1,000 0.22% 369,617
2023-04-27 2023-04-25 1.160 507,325 -500 0.22% 588,497
2023-04-03 2023-03-30 1.260 507,825 -3,500 0.22% 639,859
2023-02-23 2023-02-21 1.780 511,325 +1,500 0.22% 910,158
2023-02-22 2023-02-20 1.840 509,825 -50,000 0.22% 938,078
2023-02-16 2023-02-14 2.040 559,825 +3,500 0.25% 1,142,043
2023-01-20 2023-01-18 1.700 556,325 +15,000 0.24% 945,752
2023-01-18 2023-01-16 1.720 541,325 +40,000 0.24% 931,079
2023-01-17 2023-01-13 1.880 501,325 -50,000 0.22% 942,491
2023-01-12 2023-01-10 1.600 551,325 +1,500 0.24% 882,120
2022-12-19 2022-12-15 1.520 549,825 +5,000 0.46% 835,734
2022-12-15 2022-12-13 1.580 544,825 +35,000 0.45% 860,823
2022-12-12 2022-12-08 1.580 509,825 +15,000 0.42% 805,523
2022-11-03 2022-11-01 1.460 494,825 -2,000 0.41% 722,444
2022-10-03 2022-09-29 1.460 496,825 +1,000 0.41% 725,364
2022-09-30 2022-09-28 1.460 495,825 -5,000 0.41% 723,904
2022-09-29 2022-09-27 1.520 500,825 +1,000 0.42% 761,254
2022-09-05 2022-09-01 2.240 499,825 -6,000 0.42% 1,119,608
2022-07-27 2022-07-25 2.300 505,825 -20,000 0.42% 1,163,397
2022-07-22 2022-07-20 2.400 525,825 +20,000 0.44% 1,261,980
2022-06-13 2022-06-09 2.420 505,825 -8,500 0.42% 1,224,096
2022-04-25 2022-04-21 3.060 514,325 +14,000 0.43% 1,573,834
2022-01-14 2022-01-12 3.000 500,325 +300 0.42% 1,500,975
2022-01-04 2021-12-31 3.080 500,025 -2,500 0.42% 1,540,077
2021-09-30 2021-09-28 3.180 502,525 -10,000 0.42% 1,598,029
2021-09-20 2021-09-16 3.420 512,525 -500 0.43% 1,752,835
2021-09-06 2021-09-02 3.580 513,025 -2,500 0.43% 1,836,629
2021-08-13 2021-08-11 3.300 515,525 -17,500 0.43% 1,701,232
2021-08-02 2021-07-29 3.140 533,025 +2,500 0.44% 1,673,698
2021-07-13 2021-07-09 3.400 530,525 +1,500 0.44% 1,803,785
2021-05-10 2021-05-06 3.800 529,025 +3,500 0.44% 2,010,295
2021-05-06 2021-05-04 3.940 525,525 -5,000 0.44% 2,070,568
2021-03-12 2021-03-10 3.900 530,525 +15,000 0.44% 2,069,047
2021-03-05 2021-03-03 4.800 515,525 -5,000 0.43% 2,474,520
2021-03-04 2021-03-02 4.860 520,525 -2,500 0.43% 2,529,751
2021-03-01 2021-02-25 5.100 523,025 -7,500 0.44% 2,667,427
2021-02-26 2021-02-24 4.920 530,525 -10,000 0.44% 2,610,183
2021-02-25 2021-02-23 5.200 540,525 -4,000 0.45% 2,810,730
2021-02-23 2021-02-19 5.100 544,525 +10,000 0.45% 2,777,077
2021-02-22 2021-02-18 4.860 534,525 +10,000 0.45% 2,597,791
2021-02-19 2021-02-17 5.200 524,525 +2,000 0.44% 2,727,530
2021-02-10 2021-02-08 3.940 522,525 -5,000 0.44% 2,058,748
2021-01-27 2021-01-25 3.960 527,525 -5,000 0.44% 2,088,999
2021-01-21 2021-01-19 4.080 532,525 +6,000 0.44% 2,172,702
2021-01-19 2021-01-15 3.900 526,525 -5,000 0.44% 2,053,447
2021-01-18 2021-01-14 3.980 531,525 -2,500 0.44% 2,115,469
2021-01-14 2021-01-12 4.120 534,025 -2,500 0.45% 2,200,183
2021-01-07 2021-01-05 3.800 536,525 +2,500 0.45% 2,038,795
2021-01-06 2021-01-04 3.720 534,025 +1,500 0.45% 1,986,573
2021-01-05 2020-12-31 3.720 532,525 -3,500 0.44% 1,980,993
2020-12-30 2020-12-28 3.600 536,025 +5,000 0.45% 1,929,690
2020-12-21 2020-12-17 3.580 531,025 -5,000 0.47% 1,901,069
2020-12-18 2020-12-16 3.660 536,025 -5,000 0.47% 1,961,851
2020-12-17 2020-12-15 3.740 541,025 -21,000 0.48% 2,023,433
2020-12-11 2020-12-09 3.600 562,025 -5,000 0.61% 2,023,290
2020-12-09 2020-12-07 3.620 567,025 -7,500 0.62% 2,052,630
2020-12-04 2020-12-02 3.580 574,525 -5,000 0.63% 2,056,799
2020-12-01 2020-11-27 3.460 579,525 +2,500 0.63% 2,005,156
2020-11-23 2020-11-19 3.680 577,025 +30,000 0.63% 2,123,452
2020-11-20 2020-11-18 3.760 547,025 +3,000 0.60% 2,056,814
2020-11-19 2020-11-17 3.260 544,025 +5,000 0.59% 1,773,521
2020-11-12 2020-11-10 2.960 539,025 -5,000 0.59% 1,595,514
2020-11-09 2020-11-05 2.980 544,025 +5,000 0.59% 1,621,194
2020-11-03 2020-10-30 3.060 539,025 +6,000 0.59% 1,649,416
2020-10-28 2020-10-23 3.360 533,025 -5,000 0.58% 1,790,964
2020-10-23 2020-10-21 2.980 538,025 -5,000 0.59% 1,603,314
2020-10-15 2020-10-12 3.120 543,025 -5,000 0.59% 1,694,238
2020-10-12 2020-10-08 2.880 548,025 +5,000 0.60% 1,578,312
2020-10-09 2020-10-07 3.160 543,025 +6,000 0.59% 1,715,959
2020-10-07 2020-10-05 2.300 537,025 -2,000 0.58% 1,235,157
2020-09-23 2020-09-21 2.960 539,025 -2,500 0.59% 1,595,514
2020-09-17 2020-09-15 3.300 541,525 -15,000 0.59% 1,787,032
2020-09-16 2020-09-14 3.200 556,525 -7,000 0.61% 1,780,880
2020-09-14 2020-09-10 3.180 563,525 +2,500 0.61% 1,792,009
2020-09-11 2020-09-09 3.560 561,025 +2,500 0.61% 1,997,249
2020-09-10 2020-09-08 3.680 558,525 +2,500 0.61% 2,055,372
2020-09-09 2020-09-07 3.460 556,025 -44,500 0.61% 1,923,846
2020-09-08 2020-09-04 3.960 600,525 +39,500 0.65% 2,378,079
2020-09-07 2020-09-03 2.240 561,025 +15,000 0.61% 1,256,696
2020-09-04 2020-09-02 2.460 546,025 +2,500 0.59% 1,343,221
2020-09-01 2020-08-28 1.900 543,525 -500 0.59% 1,032,697
2020-06-23 2020-06-19 1.900 544,025 +5,000 0.59% 1,033,647
2020-06-10 2020-06-08 1.360 539,025 -5,000 0.59% 733,074
2020-05-28 2020-05-26 1.480 544,025 -17,500 0.59% 805,157
2020-05-14 2020-05-12 1.540 561,525 -2,500 0.61% 864,748
2020-04-15 2020-04-09 1.580 564,025 -7,500 0.61% 891,159
2020-03-18 2020-03-16 1.620 571,525 +10,000 0.62% 925,870
2020-03-09 2020-03-05 2.220 561,525 -2,500 0.61% 1,246,585
2020-03-03 2020-02-28 2.240 564,025 -10,000 0.61% 1,263,416
2020-02-21 2020-02-19 2.360 574,025 +10,000 0.62% 1,354,699
2020-02-06 2020-02-04 2.520 564,025 -14,500 0.61% 1,421,343
2020-02-05 2020-02-03 2.480 578,525 +14,500 0.63% 1,434,742
2020-02-04 2020-01-31 2.640 564,025 +2,500 0.61% 1,489,026
2020-01-14 2020-01-10 2.280 561,525 -10,000 0.61% 1,280,277
2019-12-23 2019-12-19 2.580 571,525 +10,000 0.62% 1,474,534
2019-12-02 2019-11-28 2.440 561,525 -2,500 0.61% 1,370,121
2019-10-30 2019-10-28 2.760 564,025 -2,500 0.61% 1,556,709
2019-10-28 2019-10-24 2.900 566,525 +2,500 0.62% 1,642,922
2019-10-15 2019-10-11 2.680 564,025 -1,500 0.61% 1,511,587
2019-10-04 2019-10-02 3.280 565,525 -5,000 0.62% 1,854,922
2019-09-17 2019-09-13 3.560 570,525 +5,000 0.62% 2,031,069
2019-08-14 2019-08-12 3.940 565,525 -5,000 0.62% 2,228,168
2019-08-07 2019-08-05 4.100 570,525 +5,000 0.62% 2,339,152
2019-05-28 2019-05-24 5.000 565,525 -10,000 0.62% 2,827,625
2019-05-10 2019-05-08 4.820 575,525 -1,500 0.63% 2,774,030
2019-04-08 2019-04-03 5.300 577,025 +5,000 0.63% 3,058,232
2019-04-01 2019-03-28 5.400 572,025 -10,000 0.62% 3,088,935
2019-03-29 2019-03-27 5.400 582,025 +5,000 0.63% 3,142,935
2019-03-27 2019-03-25 5.500 577,025 +5,000 0.63% 3,173,637
2019-03-26 2019-03-22 5.900 572,025 +5,000 0.62% 3,374,947
2019-03-22 2019-03-20 5.900 567,025 +10,000 0.62% 3,345,447
2019-03-20 2019-03-18 6.000 557,025 +10,000 0.61% 3,342,150
2019-03-19 2019-03-15 5.700 547,025 +5,000 0.60% 3,118,042
2019-03-12 2019-03-08 6.100 542,025 +5,000 0.59% 3,306,352
2019-03-08 2019-03-06 6.500 537,025 +5,000 0.58% 3,490,662
2019-02-28 2019-02-26 7.000 532,025 -5,000 0.58% 3,724,175
2019-01-31 2019-01-29 6.200 537,025 -2,000 0.58% 3,329,555
2019-01-09 2019-01-07 6.100 539,025 +5,000 0.59% 3,288,052
2018-12-20 2018-12-18 7.100 534,025 -15,000 0.58% 3,791,577
2018-12-13 2018-12-11 7.500 549,025 +15,000 0.60% 4,117,687
2018-12-10 2018-12-06 7.300 534,025 +5,000 0.58% 3,898,382
2018-12-07 2018-12-05 7.400 529,025 +5,000 0.58% 3,914,785
2018-12-06 2018-12-04 7.600 524,025 -5,000 0.57% 3,982,590
2018-12-05 2018-12-03 7.000 529,025 -2,500 0.58% 3,703,175
2018-11-28 2018-11-26 7.100 531,525 -12,500 0.58% 3,773,827
2018-11-20 2018-11-16 7.000 544,025 -9,000 0.59% 3,808,175
2018-11-19 2018-11-15 7.000 553,025 -3,500 0.60% 3,871,175
2018-11-16 2018-11-14 6.500 556,525 +2,500 0.61% 3,617,412
2018-11-15 2018-11-13 6.300 554,025 +17,500 0.60% 3,490,357
2018-11-13 2018-11-09 6.300 536,525 +15,000 0.58% 3,380,107
2018-11-12 2018-11-08 5.900 521,525 -14,000 0.57% 3,076,997
2018-11-09 2018-11-07 6.500 535,525 +23,000 0.58% 3,480,912
2018-11-06 2018-11-02 5.100 512,525 -5,000 0.56% 2,613,877
2018-10-18 2018-10-15 5.200 517,525 -7,500 0.56% 2,691,130
2018-10-16 2018-10-12 5.100 525,025 -22,500 0.57% 2,677,627
2018-10-15 2018-10-11 5.000 547,525 -14,500 0.60% 2,737,625
2018-10-02 2018-09-27 5.800 562,025 -50 0.61% 3,259,745
2018-08-16 2018-08-14 6.600 562,075 +2,500 0.61% 3,709,695
2018-08-14 2018-08-10 6.900 559,575 +5,000 0.61% 3,861,067
2018-08-10 2018-08-08 6.900 554,575 +2,500 0.60% 3,826,567
2018-08-06 2018-08-02 7.100 552,075 +10,000 0.60% 3,919,732
2018-08-01 2018-07-30 7.600 542,075 -10,000 0.59% 4,119,770
2018-07-30 2018-07-26 7.800 552,075 -5,000 0.60% 4,306,185
2018-07-27 2018-07-25 7.800 557,075 -2,500 0.61% 4,345,185
2018-07-26 2018-07-24 7.400 559,575 -22,500 0.61% 4,140,855
2018-07-25 2018-07-23 7.200 582,075 -20,000 0.63% 4,190,940
2018-07-20 2018-07-18 7.600 602,075 -1,000 0.66% 4,575,770
2018-07-17 2018-07-13 8.000 603,075 +5,000 0.66% 4,824,600
2018-07-16 2018-07-12 7.800 598,075 -5,500 0.65% 4,664,985
2018-07-13 2018-07-11 7.800 603,575 -5,000 0.66% 4,707,885
2018-07-12 2018-07-10 8.100 608,575 +1,000 0.66% 4,929,457
2018-07-11 2018-07-09 7.800 607,575 -1,500 0.66% 4,739,085
2018-07-10 2018-07-06 8.400 609,075 +1,000 0.66% 5,116,230
2018-07-09 2018-07-05 9.200 608,075 -4,500 0.66% 5,594,290
2018-07-06 2018-07-04 8.300 612,575 -6,500 0.67% 5,084,372
2018-07-05 2018-07-03 8.100 619,075 -5,500 0.67% 5,014,507
2018-07-04 2018-06-29 8.100 624,575 -500 0.68% 5,059,057
2018-07-03 2018-06-28 7.900 625,075 -5,000 0.68% 4,938,092
2018-06-29 2018-06-27 7.900 630,075 +2,000 0.69% 4,977,592
2018-06-28 2018-06-26 8.100 628,075 +11,500 0.68% 5,087,407
2018-06-27 2018-06-25 7.500 616,575 +19,000 0.67% 4,624,312
2018-06-26 2018-06-22 7.800 597,575 +2,000 0.65% 4,661,085
2018-06-25 2018-06-21 7.900 595,575 +124,500 0.65% 4,705,042
2018-06-15 2018-06-13 6.900 471,075 -20,500 0.51% 3,250,417
2018-06-14 2018-06-12 6.900 491,575 -10,500 0.54% 3,391,867
2018-06-13 2018-06-11 6.300 502,075 +3,000 0.55% 3,163,072
2018-06-07 2018-06-05 7.000 499,075 +13,000 0.54% 3,493,525
2018-06-06 2018-06-04 7.200 486,075 -2,000 0.53% 3,499,740
2018-05-31 2018-05-29 6.100 488,075 -1,000 0.53% 2,977,257
2018-05-15 2018-05-11 5.500 489,075 -3,500 0.53% 2,689,912
2018-05-04 2018-05-02 5.600 492,575 -1,000 0.54% 2,758,420
2018-04-20 2018-04-18 5.600 493,575 -7,000 0.54% 2,764,020
2018-04-19 2018-04-17 5.600 500,575 -20,000 0.54% 2,803,220
2018-04-18 2018-04-16 5.800 520,575 +2,500 0.57% 3,019,335
2018-04-16 2018-04-12 6.300 518,075 -3,000 0.56% 3,263,872
2018-04-13 2018-04-11 6.400 521,075 +5,000 0.57% 3,334,880
2018-04-03 2018-03-28 6.900 516,075 +5,000 0.56% 3,560,917
2018-03-27 2018-03-23 7.000 511,075 +1,500 0.56% 3,577,525
2018-03-12 2018-03-08 7.300 509,575 +17,000 0.55% 3,719,897
2018-03-07 2018-03-05 7.200 492,575 -15,000 0.54% 3,546,540
2018-03-02 2018-02-28 7.700 507,575 -2,000 0.55% 3,908,327
2018-02-22 2018-02-20 7.400 509,575 -500 0.55% 3,770,855
2018-02-21 2018-02-15 7.600 510,075 -21,500 0.56% 3,876,570
2018-02-13 2018-02-09 6.800 531,575 +7,500 0.58% 3,614,710
2018-02-12 2018-02-08 7.200 524,075 +1,000 0.57% 3,773,340
2018-02-08 2018-02-06 6.900 523,075 +10,000 0.57% 3,609,217
2018-02-07 2018-02-05 7.500 513,075 +5,000 0.56% 3,848,062
2018-02-06 2018-02-02 7.600 508,075 -500 0.55% 3,861,370
2018-02-02 2018-01-31 7.700 508,575 +5,000 0.55% 3,916,027
2018-01-31 2018-01-29 7.800 503,575 -17,500 0.55% 3,927,885
2018-01-29 2018-01-25 8.000 521,075 -6,000 0.57% 4,168,600
2018-01-26 2018-01-24 8.300 527,075 +21,500 0.57% 4,374,722
2018-01-24 2018-01-22 7.800 505,575 +1,500 0.55% 3,943,485
2018-01-23 2018-01-19 7.800 504,075 +2,000 0.55% 3,931,785
2018-01-22 2018-01-18 7.800 502,075 -13,000 0.55% 3,916,185
2018-01-19 2018-01-17 8.000 515,075 -2,500 0.56% 4,120,600
2018-01-18 2018-01-16 7.800 517,575 -2,500 0.56% 4,037,085
2018-01-16 2018-01-12 8.000 520,075 +4,500 0.57% 4,160,600
2018-01-15 2018-01-11 8.000 515,575 -1,050 0.56% 4,124,600
2018-01-12 2018-01-10 8.200 516,625 -35,500 0.56% 4,236,325
2018-01-11 2018-01-09 8.000 552,125 +8,000 0.60% 4,417,000
2018-01-10 2018-01-08 8.000 544,125 -47,500 0.59% 4,353,000
2018-01-09 2018-01-05 7.900 591,625 -5,000 0.64% 4,673,837
2018-01-08 2018-01-04 8.200 596,625 +2,000 0.65% 4,892,325
2018-01-05 2018-01-03 8.400 594,625 +85,500 0.65% 4,994,850
2017-12-27 2017-12-21 7.500 509,125 -5,000 0.55% 3,818,437
2017-12-22 2017-12-20 7.500 514,125 +4,000 0.56% 3,855,937
2017-12-19 2017-12-15 7.200 510,125 +5,000 0.56% 3,672,900
2017-12-11 2017-12-07 6.800 505,125 -1,000 0.55% 3,434,850
2017-11-30 2017-11-28 7.200 506,125 +5,000 0.55% 3,644,100
2017-11-28 2017-11-24 7.500 501,125 -10,000 0.55% 3,758,437
2017-11-24 2017-11-22 7.400 511,125 -10,000 0.56% 3,782,325
2017-11-15 2017-11-13 7.400 521,125 -4,000 0.57% 3,856,325
2017-11-14 2017-11-10 7.700 525,125 -10,000 0.57% 4,043,462
2017-11-13 2017-11-09 7.800 535,125 +1,000 0.58% 4,173,975
2017-11-10 2017-11-08 7.900 534,125 -1,500 0.58% 4,219,587
2017-11-08 2017-11-06 8.100 535,625 -1,000 0.58% 4,338,562
2017-11-03 2017-11-01 8.000 536,625 +9,000 0.58% 4,293,000
2017-11-02 2017-10-31 7.900 527,625 +4,500 0.57% 4,168,237
2017-11-01 2017-10-30 7.900 523,125 -5,000 0.57% 4,132,687
2017-10-31 2017-10-27 8.200 528,125 -50,000 0.57% 4,330,625
2017-10-30 2017-10-26 8.600 578,125 +1,500 0.63% 4,971,875
2017-10-27 2017-10-25 8.100 576,625 -5,000 0.63% 4,670,662
2017-10-26 2017-10-24 7.800 581,625 +11,500 0.63% 4,536,675
2017-10-25 2017-10-23 6.800 570,125 -5,000 0.62% 3,876,850
2017-10-24 2017-10-20 6.900 575,125 -5,000 0.63% 3,968,362
2017-10-23 2017-10-19 6.800 580,125 +2,500 0.63% 3,944,850
2017-10-18 2017-10-16 7.100 577,625 +6,500 0.63% 4,101,137
2017-10-17 2017-10-13 7.100 571,125 +14,500 0.62% 4,054,987
2017-10-16 2017-10-12 6.900 556,625 -4,000 0.61% 3,840,712
2017-10-13 2017-10-11 6.900 560,625 -5,000 0.61% 3,868,312
2017-10-11 2017-10-09 6.800 565,625 +4,000 0.62% 3,846,250
2017-10-09 2017-10-04 7.400 561,625 -19,000 0.61% 4,156,025
2017-10-06 2017-10-03 6.500 580,625 +5,000 0.63% 3,774,062
2017-10-03 2017-09-28 6.800 575,625 +9,000 0.63% 3,914,250
2017-09-27 2017-09-25 6.200 566,625 -7,500 0.62% 3,513,075
2017-09-25 2017-09-21 6.600 574,125 +5,000 0.62% 3,789,225
2017-09-22 2017-09-20 7.100 569,125 -10,000 0.62% 4,040,787
2017-09-20 2017-09-18 7.000 579,125 +12,000 0.63% 4,053,875
2017-09-15 2017-09-13 7.300 567,125 +4,000 0.62% 4,140,012
2017-09-14 2017-09-12 7.400 563,125 -9,000 0.61% 4,167,125
2017-09-11 2017-09-07 7.000 572,125 -13,000 0.62% 4,004,875
2017-09-08 2017-09-06 6.400 585,125 -2,000 0.64% 3,744,800
2017-09-07 2017-09-05 5.800 587,125 +10,000 0.64% 3,405,325
2017-09-06 2017-09-04 5.500 577,125 -1,000 0.63% 3,174,187
2017-09-04 2017-08-31 5.600 578,125 +15,000 0.63% 3,237,500
2017-08-18 2017-08-16 5.500 563,125 +7,000 0.61% 3,097,187
2017-08-17 2017-08-15 5.900 556,125 +25,000 0.61% 3,281,137
2017-08-15 2017-08-11 5.100 531,125 -2,500 0.58% 2,708,737
2017-08-10 2017-08-08 5.200 533,625 +10,000 0.58% 2,774,850
2017-08-08 2017-08-04 5.200 523,625 +2,500 0.57% 2,722,850
2017-08-07 2017-08-03 5.200 521,125 -8,500 0.57% 2,709,850
2017-08-04 2017-08-02 5.200 529,625 +6,500 0.58% 2,754,050
2017-08-03 2017-08-01 5.600 523,125 +5,000 0.57% 2,929,500
2017-07-31 2017-07-27 6.000 518,125 -2,000 0.56% 3,108,750
2017-07-27 2017-07-25 5.900 520,125 +2,500 0.57% 3,068,737
2017-07-18 2017-07-14 6.300 517,625 -1,500 0.56% 3,261,037
2017-07-17 2017-07-13 6.300 519,125 +17,500 0.57% 3,270,487
2017-07-14 2017-07-12 6.400 501,625 +41,000 0.55% 3,210,400
2017-07-12 2017-07-10 5.600 460,625 +2,500 0.50% 2,579,500
2017-07-11 2017-07-07 5.600 458,125 +5,000 0.50% 2,565,500
2017-06-30 2017-06-28 5.600 453,125 -2,500 0.49% 2,537,500
2017-06-29 2017-06-27 5.900 455,625 -8,500 0.50% 2,688,187
2017-06-23 2017-06-21 6.400 464,125 +5,000 0.51% 2,970,400
2017-06-16 2017-06-14 6.000 459,125 -1,500 0.50% 2,754,750
2017-06-15 2017-06-13 5.900 460,625 +3,000 0.50% 2,717,687
2017-06-14 2017-06-12 6.100 457,625 +5,000 0.50% 2,791,512
2017-06-09 2017-06-07 6.200 452,625 +1,500 0.49% 2,806,275
2017-06-02 2017-05-31 6.500 451,125 -5,000 0.49% 2,932,312
2017-05-26 2017-05-24 6.600 456,125 -5,000 0.50% 3,010,425
2017-05-23 2017-05-19 6.600 461,125 +5,500 0.50% 3,043,425
2017-05-22 2017-05-18 6.500 455,625 +5,000 0.50% 2,961,562
2017-05-18 2017-05-16 6.600 450,625 +2,500 0.49% 2,974,125
2017-05-17 2017-05-15 6.900 448,125 +500 0.49% 3,092,062
2017-05-16 2017-05-12 6.800 447,625 +5,000 0.49% 3,043,850
2017-05-15 2017-05-11 7.000 442,625 -22,500 0.48% 3,098,375
2017-05-12 2017-05-10 6.900 465,125 +22,500 0.51% 3,209,362
2017-05-08 2017-05-04 7.500 442,625 +21,000 0.48% 3,319,687
2017-05-05 2017-05-02 7.700 421,625 +49,500 0.46% 3,246,512
2017-05-04 2017-04-28 8.000 372,125 +7,500 0.41% 2,977,000
2017-04-27 2017-04-25 7.700 364,625 -20,500 0.40% 2,807,612
2017-04-25 2017-04-21 7.500 385,125 +5,000 0.42% 2,888,437
2017-04-20 2017-04-18 7.800 380,125 +2,500 0.41% 2,964,975
2017-04-18 2017-04-12 8.200 377,625 +8,500 0.41% 3,096,525
2017-04-12 2017-04-10 8.200 369,125 +3,500 0.40% 3,026,825
2017-04-11 2017-04-07 8.500 365,625 +11,500 0.40% 3,107,812
2017-04-10 2017-04-06 8.700 354,125 +11,500 0.39% 3,080,887
2017-04-07 2017-04-05 8.300 342,625 +46,000 0.37% 2,843,787
2017-04-06 2017-04-03 8.400 296,625 +1,000 0.34% 2,491,650
2017-04-05 2017-03-31 8.700 295,625 +3,000 0.34% 2,571,937
2017-04-03 2017-03-30 9.000 292,625 +27,500 0.34% 2,633,625
2017-03-31 2017-03-29 10.000 265,125 -4,000 0.31% 2,651,250
2017-03-30 2017-03-28 10.400 269,125 -5,000 0.31% 2,798,900
2017-03-29 2017-03-27 9.300 274,125 +10,000 0.32% 2,549,362
2017-03-27 2017-03-23 10.000 264,125 +7,000 0.30% 2,641,250
2017-03-22 2017-03-20 10.200 257,125 -5,000 0.30% 2,622,675
2017-03-20 2017-03-16 10.200 262,125 +5,000 0.30% 2,673,675
2017-03-08 2017-03-06 10.600 257,125 +2,500 0.30% 2,725,525
2017-03-07 2017-03-03 10.600 254,625 -10,000 0.29% 2,699,025
2017-03-06 2017-03-02 10.800 264,625 -2,000 0.30% 2,857,950
2017-03-03 2017-03-01 11.200 266,625 +44,000 0.31% 2,986,200
2017-03-02 2017-02-28 10.200 222,625 -5,000 0.26% 2,270,775
2017-03-01 2017-02-27 10.600 227,625 +12,500 0.26% 2,412,825
2017-02-28 2017-02-24 11.200 215,125 +3,500 0.25% 2,409,400
2017-02-24 2017-02-22 11.600 211,625 +2,000 0.24% 2,454,850
2017-02-23 2017-02-21 11.400 209,625 -52,500 0.24% 2,389,725
2017-02-22 2017-02-20 11.800 262,125 +50,000 0.30% 3,093,075
2017-02-20 2017-02-16 11.800 212,125 +5,000 0.24% 2,503,075
2017-02-17 2017-02-15 11.400 207,125 +2,500 0.24% 2,361,225
2017-02-14 2017-02-10 11.600 204,625 +28,500 0.24% 2,373,650
2017-02-13 2017-02-09 12.200 176,125 -5,000 0.20% 2,148,725
2017-02-10 2017-02-08 12.200 181,125 +3,000 0.21% 2,209,725
2017-02-09 2017-02-07 12.200 178,125 -19,000 0.21% 2,173,125
2017-02-08 2017-02-06 12.600 197,125 +15,000 0.23% 2,483,775
2017-02-07 2017-02-03 12.600 182,125 -10,500 0.21% 2,294,775
2017-02-06 2017-02-02 11.000 192,625 -1,000 0.22% 2,118,875
2017-01-26 2017-01-24 11.000 193,625 -5,000 0.22% 2,129,875
2017-01-25 2017-01-23 11.000 198,625 +5,500 0.23% 2,184,875
2017-01-24 2017-01-20 11.600 193,125 +5,000 0.22% 2,240,250
2017-01-19 2017-01-17 11.600 188,125 +7,500 0.22% 2,182,250
2017-01-18 2017-01-16 12.200 180,625 +5,500 0.21% 2,203,625
2017-01-17 2017-01-13 12.600 175,125 -7,000 0.20% 2,206,575
2017-01-16 2017-01-12 12.000 182,125 +1,500 0.21% 2,185,500
2017-01-13 2017-01-11 11.600 180,625 -2,000 0.21% 2,095,250
2017-01-12 2017-01-10 12.200 182,625 -4,000 0.21% 2,228,025
2017-01-11 2017-01-09 12.000 186,625 +3,000 0.21% 2,239,500
2017-01-09 2017-01-05 11.400 183,625 +9,000 0.21% 2,093,325
2017-01-06 2017-01-04 11.000 174,625 -34,000 0.20% 1,920,875
2017-01-05 2017-01-03 11.800 208,625 +38,000 0.24% 2,461,775
2017-01-04 2016-12-30 11.800 170,625 +1,500 0.20% 2,013,375
2017-01-03 2016-12-29 11.800 169,125 -23,000 0.19% 1,995,675
2016-12-30 2016-12-28 9.800 192,125 +8,000 0.22% 1,882,825
2016-12-28 2016-12-22 10.000 184,125 -6,000 0.21% 1,841,250
2016-12-23 2016-12-21 9.300 190,125 +18,000 0.22% 1,768,162
2016-12-22 2016-12-20 10.200 172,125 -3,000 0.20% 1,755,675
2016-12-21 2016-12-19 10.000 175,125 +16,500 0.20% 1,751,250
2016-12-16 2016-12-14 11.400 158,625 -1,500 0.18% 1,808,325
2016-12-15 2016-12-13 11.200 160,125 +15,500 0.18% 1,793,400
2016-12-14 2016-12-12 11.800 144,625 -1,000 0.17% 1,706,575
2016-12-13 2016-12-09 10.800 145,625 -1,000 0.17% 1,572,750
2016-12-12 2016-12-08 12.000 146,625 +2,000 0.17% 1,759,500
2016-12-09 2016-12-07 13.000 144,625 -93,500 0.17% 1,880,125
2016-12-08 2016-12-06 13.800 238,125 -7,000 0.27% 3,286,125
2016-12-07 2016-12-05 14.200 245,125 +14,500 0.28% 3,480,775
2016-12-06 2016-12-02 13.000 230,625 +51,000 0.27% 2,998,125
2016-12-05 2016-12-01 12.800 179,625 +11,000 0.21% 2,299,200
2016-12-02 2016-11-30 13.600 168,625 -108,650 0.19% 2,293,300
2016-12-01 2016-11-29 14.600 277,275 -15,000 0.32% 4,048,215
2016-11-30 2016-11-28 14.400 292,275 +16,000 0.34% 4,208,760
2016-11-29 2016-11-25 13.600 276,275 +17,000 0.32% 3,757,340
2016-11-28 2016-11-24 12.200 259,275 +5,000 0.30% 3,163,155
2016-11-25 2016-11-23 12.800 254,275 -34,500 0.29% 3,254,720
2016-11-24 2016-11-22 9.700 288,775 +5,000 0.33% 2,801,117
2016-11-23 2016-11-21 9.900 283,775 -500 0.33% 2,809,372
2016-11-22 2016-11-18 9.800 284,275 +53,000 0.33% 2,785,895
2016-11-21 2016-11-17 9.200 231,275 +58,000 0.27% 2,127,730
2016-11-18 2016-11-16 10.000 173,275 +31,500 0.20% 1,732,750
2016-11-17 2016-11-15 10.000 141,775 +4,500 0.16% 1,417,750
2016-11-16 2016-11-14 9.100 137,275 -47,200 0.16% 1,249,202
2016-11-09 2016-11-07 5.100 184,475 +10,000 0.21% 940,822
2016-10-25 2016-10-20 5.000 174,475 +10,000 0.20% 872,375
2016-10-13 2016-10-11 5.100 164,475 +2,000 0.19% 838,822
2016-10-12 2016-10-07 5.300 162,475 -5,000 0.19% 861,117
2016-10-07 2016-10-05 5.100 167,475 -125 0.19% 854,122
2016-09-28 2016-09-26 5.100 167,600 -22,500 0.19% 854,760
2016-09-23 2016-09-21 5.200 190,100 +17,000 0.22% 988,520
2016-09-20 2016-09-15 5.100 173,100 +5,000 0.20% 882,810
2016-09-13 2016-09-09 5.900 168,100 -3,500 0.19% 991,790
2016-09-12 2016-09-08 5.800 171,600 -1,000 0.20% 995,280
2016-09-08 2016-09-06 5.800 172,600 -15,000 0.20% 1,001,080
2016-09-05 2016-09-01 5.400 187,600 +10,000 0.22% 1,013,040
2016-09-02 2016-08-31 5.500 177,600 +5,000 0.20% 976,800
2016-09-01 2016-08-30 6.000 172,600 -7,000 0.20% 1,035,600
2016-08-30 2016-08-26 5.500 179,600 -1,000 0.21% 987,800
2016-08-29 2016-08-25 5.800 180,600 -14,000 0.21% 1,047,480
2016-08-19 2016-08-17 5.000 194,600 -100 0.22% 973,000
2016-08-15 2016-08-11 4.980 194,700 -1,500 0.22% 969,606
2016-08-08 2016-08-04 5.200 196,200 +6,500 0.23% 1,020,240
2016-08-03 2016-07-29 4.960 189,700 -6,500 0.22% 940,912
2016-08-01 2016-07-28 5.200 196,200 -6,500 0.23% 1,020,240
2016-07-29 2016-07-27 5.400 202,700 -5,000 0.23% 1,094,580
2016-07-28 2016-07-26 5.700 207,700 +14,000 0.24% 1,183,890
2016-07-27 2016-07-25 5.200 193,700 +4,000 0.22% 1,007,240
2016-07-26 2016-07-22 5.700 189,700 +15,000 0.22% 1,081,290
2016-07-14 2016-07-12 4.140 174,700 -2,400 0.20% 723,258
2016-07-11 2016-07-07 4.140 177,100 -2,500 0.20% 733,194
2016-07-04 2016-06-29 4.380 179,600 +3,500 0.21% 786,648
2016-06-30 2016-06-28 4.240 176,100 +5,000 0.20% 746,664
2016-06-28 2016-06-24 4.200 171,100 +2,500 0.20% 718,620
2016-06-24 2016-06-22 4.560 168,600 -4,500 0.19% 768,816
2016-06-20 2016-06-16 4.860 173,100 -5,000 0.20% 841,266
2016-06-15 2016-06-13 4.800 178,100 +7,000 0.21% 854,880
2016-06-14 2016-06-10 5.200 171,100 -3,500 0.20% 889,720
2016-06-06 2016-06-02 5.400 174,600 +3,500 0.20% 942,840
2016-06-02 2016-05-31 5.600 171,100 +3,400 0.20% 958,160
2016-05-31 2016-05-27 5.600 167,700 +4,150 0.19% 939,120
2016-05-27 2016-05-25 6.000 163,550 +4,000 0.19% 981,300
2016-05-25 2016-05-23 5.800 159,550 +6,400 0.18% 925,390
2016-05-24 2016-05-20 6.000 153,150 +9,100 0.18% 918,900
2016-05-23 2016-05-19 6.200 144,050 -59,000 0.17% 893,110
2016-05-20 2016-05-18 5.600 203,050 +5,500 0.23% 1,137,080
2016-05-19 2016-05-17 6.200 197,550 +5,000 0.23% 1,224,810
2016-05-17 2016-05-13 6.400 192,550 +1,000 0.22% 1,232,320
2016-05-16 2016-05-12 7.000 191,550 -32,000 0.22% 1,340,850
2016-05-12 2016-05-10 7.400 223,550 -56,500 0.26% 1,654,270
2016-05-11 2016-05-09 7.200 280,050 +24,500 0.32% 2,016,360
2016-05-10 2016-05-06 7.800 255,550 +101,600 0.29% 1,993,290
2016-05-09 2016-05-05 6.600 153,950 +5,000 0.18% 1,016,070
2016-05-06 2016-05-04 6.800 148,950 +34,000 0.17% 1,012,860
2016-04-26 2016-04-22 9.200 114,950 +600 0.13% 1,057,540
2016-04-25 2016-04-21 9.400 114,350 +5,000 0.13% 1,074,890
2016-04-22 2016-04-20 10.000 109,350 +2,900 0.13% 1,093,500
2016-04-21 2016-04-19 10.800 106,450 +16,600 0.12% 1,149,660
2016-04-18 2016-04-14 9.200 89,850 -750 0.10% 826,620
2016-04-14 2016-04-12 9.600 90,600 -13,950 0.10% 869,760
2016-04-13 2016-04-11 10.000 104,550 -23,550 0.12% 1,045,500
2016-04-12 2016-04-08 12.000 128,100 +29,550 0.15% 1,537,200
2016-04-11 2016-04-07 9.400 98,550 +7,500 0.11% 926,370
2016-04-08 2016-04-06 8.000 91,050 +1,700 0.10% 728,400
2016-04-07 2016-04-05 8.200 89,350 +900 0.10% 732,670
2016-04-01 2016-03-30 11.200 88,450 +1,000 0.10% 990,640
2016-03-31 2016-03-29 11.000 87,450 -6,000 0.10% 961,950
2016-03-24 2016-03-22 14.800 93,450 +2,600 0.11% 1,383,060
2016-03-18 2016-03-16 13.200 90,850 +1,600 0.10% 1,199,220
2016-03-16 2016-03-14 16.000 89,250 +500 0.10% 1,428,000
2016-01-11 2016-01-07 16.800 88,750 -650 0.51% 1,491,000
2015-12-21 2015-12-17 18.200 89,400 -600 0.51% 1,627,080
2015-11-26 2015-11-24 19.800 90,000 +600 0.52% 1,782,000
2015-11-17 2015-11-13 19.600 89,400 -250 0.51% 1,752,240
2015-11-09 2015-11-05 19.600 89,650 -3,500 0.51% 1,757,140
2015-09-18 2015-09-16 18.000 93,150 +700 0.53% 1,676,700
2015-09-14 2015-09-10 18.200 92,450 +500 0.53% 1,682,590
2015-09-07 2015-09-02 17.600 91,950 -450 0.53% 1,618,320
2015-09-01 2015-08-28 18.400 92,400 +7,000 0.53% 1,700,160
2015-08-31 2015-08-27 18.800 85,400 +450 0.49% 1,605,520
2015-08-24 2015-08-20 21.000 84,950 -1,500 0.49% 1,783,950
2015-08-12 2015-08-10 23.000 86,450 -400 0.50% 1,988,350
2015-08-05 2015-08-03 21.000 86,850 +4,700 0.50% 1,823,850
2015-07-29 2015-07-27 23.200 82,150 -500 0.47% 1,905,880
2015-07-28 2015-07-24 24.800 82,650 -500 0.47% 2,049,720
2015-07-21 2015-07-17 25.200 83,150 +5,000 0.48% 2,095,380
2015-07-16 2015-07-14 25.400 78,150 -10,350 0.45% 1,985,010
2015-07-14 2015-07-10 24.800 88,500 -2,000 0.51% 2,194,800
2015-07-13 2015-07-09 23.400 90,500 -500 0.52% 2,117,700
2015-07-10 2015-07-08 17.400 91,000 +11,750 0.52% 1,583,400
2015-07-09 2015-07-07 21.600 79,250 +750 0.45% 1,711,800
2015-07-08 2015-07-06 25.200 78,500 -2,150 0.45% 1,978,200
2015-07-07 2015-07-03 29.600 80,650 +2,500 0.46% 2,387,240
2015-07-03 2015-06-30 34.600 78,150 +800 0.45% 2,703,990
2015-07-02 2015-06-29 34.400 77,350 -600 0.44% 2,660,840
2015-06-30 2015-06-26 35.200 77,950 -1,150 0.45% 2,743,840
2015-06-26 2015-06-24 36.400 79,100 -300 0.45% 2,879,240
2015-06-25 2015-06-23 34.000 79,400 +300 0.46% 2,699,600
2015-06-18 2015-06-16 36.000 79,100 -500 0.45% 2,847,600
2015-06-17 2015-06-15 33.600 79,600 -1,000 0.46% 2,674,560
2015-06-16 2015-06-12 35.000 80,600 -350 0.46% 2,821,000
2015-06-12 2015-06-10 35.600 80,950 -100 0.46% 2,881,820
2015-06-11 2015-06-09 36.800 81,050 +350 0.47% 2,982,640
2015-06-10 2015-06-08 39.200 80,700 -150 0.46% 3,163,440
2015-06-09 2015-06-05 38.600 80,850 +2,150 0.46% 3,120,810
2015-06-08 2015-06-04 40.000 78,700 +3,350 0.45% 3,148,000
2015-06-04 2015-06-02 43.600 75,350 +1,100 0.43% 3,285,260
2015-06-03 2015-06-01 46.400 74,250 -13,300 0.43% 3,445,200
2015-06-02 2015-05-29 36.800 87,550 -150 0.50% 3,221,840
2015-06-01 2015-05-28 37.800 87,700 -8,050 0.50% 3,315,060
2015-05-29 2015-05-27 38.200 95,750 -22,550 0.55% 3,657,650
2015-05-28 2015-05-26 29.200 118,300 -5,500 0.68% 3,454,360
2015-05-27 2015-05-22 25.400 123,800 +1,000 0.71% 3,144,520
2015-05-21 2015-05-19 25.600 122,800 +500 0.70% 3,143,680
2015-05-20 2015-05-18 24.000 122,300 +1,500 0.70% 2,935,200
2015-05-19 2015-05-15 24.400 120,800 +500 0.69% 2,947,520
2015-05-11 2015-05-07 25.600 120,300 -1,000 0.69% 3,079,680
2015-05-08 2015-05-06 27.200 121,300 +9,400 0.70% 3,299,360
2015-05-07 2015-05-05 27.400 111,900 +5,000 0.64% 3,066,060
2015-05-05 2015-04-30 27.400 106,900 -500 0.61% 2,929,060
2015-05-04 2015-04-29 27.000 107,400 +1,600 0.62% 2,899,800
2015-04-30 2015-04-28 27.000 105,800 -150 0.61% 2,856,600
2015-04-29 2015-04-27 24.400 105,950 +5,950 0.61% 2,585,180
2015-04-28 2015-04-24 24.400 100,000 -2,500 0.57% 2,440,000
2015-04-27 2015-04-23 24.800 102,500 +1,500 0.59% 2,542,000
2015-04-22 2015-04-20 21.800 101,000 +8,300 0.58% 2,201,800
2015-04-17 2015-04-15 24.000 92,700 +2,500 0.53% 2,224,800
2015-04-15 2015-04-13 22.200 90,200 +1,500 0.52% 2,002,440
2015-04-09 2015-04-02 19.800 88,700 -5,000 0.51% 1,756,260
2015-04-08 2015-04-01 20.200 93,700 -7,500 0.54% 1,892,740
2015-04-01 2015-03-30 21.600 101,200 -200 0.58% 2,185,920
2015-03-26 2015-03-24 20.800 101,400 +3,000 0.58% 2,109,120
2015-03-24 2015-03-20 19.600 98,400 -1,500 0.56% 1,928,640
2015-03-13 2015-03-11 18.800 99,900 +4,500 0.57% 1,878,120
2015-03-10 2015-03-06 18.800 95,400 -500 0.55% 1,793,520
2015-01-27 2015-01-23 19.000 95,900 +10,000 0.55% 1,822,100
2015-01-23 2015-01-21 19.000 85,900 +10,000 0.49% 1,632,100
2015-01-16 2015-01-14 18.000 75,900 -1,000 0.44% 1,366,200
2015-01-14 2015-01-12 19.000 76,900 -200 0.44% 1,461,100
2015-01-12 2015-01-08 19.400 77,100 -1,000 0.44% 1,495,740
2015-01-02 2014-12-29 18.000 78,100 -5,000 0.45% 1,405,800
2014-12-22 2014-12-18 18.000 83,100 -1,000 0.48% 1,495,800
2014-12-19 2014-12-17 18.600 84,100 +2,500 0.48% 1,564,260
2014-12-17 2014-12-15 18.400 81,600 +1,000 0.47% 1,501,440
2014-12-15 2014-12-11 18.600 80,600 -1,000 0.46% 1,499,160
2014-12-11 2014-12-09 18.200 81,600 +500 0.47% 1,485,120
2014-12-02 2014-11-28 20.200 81,100 +500 0.47% 1,638,220
2014-11-14 2014-11-12 19.600 80,600 +500 0.46% 1,579,760
2014-10-29 2014-10-27 20.200 80,100 -500 0.46% 1,618,020
2014-10-28 2014-10-24 20.200 80,600 +5,000 0.46% 1,628,120
2014-10-24 2014-10-22 20.200 75,600 +500 0.43% 1,527,120
2014-10-10 2014-10-08 20.400 75,100 +100 0.43% 1,532,040
2014-10-08 2014-10-06 20.600 75,000 +1,500 0.43% 1,545,000
2014-09-24 2014-09-22 23.000 73,500 -5,000 0.42% 1,690,500
2014-09-23 2014-09-19 23.600 78,500 +150 0.45% 1,852,600
2014-09-17 2014-09-15 23.800 78,350 -1,500 0.45% 1,864,730
2014-09-12 2014-09-10 22.200 79,850 +1,500 0.46% 1,772,670
2014-09-10 2014-09-05 21.800 78,350 +2,500 0.45% 1,708,030
2014-09-08 2014-09-04 22.200 75,850 +1,000 0.44% 1,683,870
2014-09-05 2014-09-03 22.200 74,850 -2,500 0.43% 1,661,670
2014-09-03 2014-09-01 22.200 77,350 +1,000 0.44% 1,717,170
2014-08-29 2014-08-27 22.400 76,350 -5,000 0.44% 1,710,240
2014-08-28 2014-08-26 22.600 81,350 +2,500 0.47% 1,838,510
2014-08-25 2014-08-21 23.200 78,850 -2,500 0.45% 1,829,320
2014-08-21 2014-08-19 23.000 81,350 +650 0.47% 1,871,050
2014-08-20 2014-08-18 23.800 80,700 -2,500 0.46% 1,920,660
2014-08-18 2014-08-14 23.400 83,200 -5,000 0.48% 1,946,880
2014-08-15 2014-08-13 23.600 88,200 +2,250 0.51% 2,081,520
2014-08-11 2014-08-07 21.800 85,950 -2,500 0.49% 1,873,710
2014-08-08 2014-08-06 22.800 88,450 -2,150 0.51% 2,016,660
2014-08-07 2014-08-05 23.200 90,600 +4,650 0.52% 2,101,920
2014-08-06 2014-08-04 21.800 85,950 -250 0.49% 1,873,710
2014-08-05 2014-08-01 21.200 86,200 +2,500 0.49% 1,827,440
2014-08-04 2014-07-31 21.400 83,700 -2,150 0.48% 1,791,180
2014-08-01 2014-07-30 22.000 85,850 +1,800 0.49% 1,888,700
2014-07-31 2014-07-29 22.200 84,050 -2,000 0.48% 1,865,910
2014-07-30 2014-07-28 21.000 86,050 -750 0.49% 1,807,050
2014-07-29 2014-07-25 22.400 86,800 -4,800 0.50% 1,944,320
2014-07-24 2014-07-22 18.200 91,600 +500 0.53% 1,667,120
2014-07-17 2014-07-15 18.400 91,100 +550 0.52% 1,676,240
2014-07-09 2014-07-07 18.400 90,550 +3,000 0.52% 1,666,120
2014-05-14 2014-05-12 18.400 87,550 +200 0.50% 1,610,920
2014-05-08 2014-05-05 19.000 87,350 -500 0.50% 1,659,650
2014-05-05 2014-04-30 19.200 87,850 +3,000 0.50% 1,686,720
2014-04-28 2014-04-24 20.000 84,850 +700 0.49% 1,697,000
2014-04-08 2014-04-04 20.200 84,150 +500 0.48% 1,699,830
2014-04-03 2014-04-01 20.200 83,650 -1,000 0.48% 1,689,730
2014-02-07 2014-02-05 20.400 84,650 +10,000 0.49% 1,726,860
2014-01-28 2014-01-24 21.000 74,650 +1,000 0.43% 1,567,650
2014-01-27 2014-01-23 21.200 73,650 +250 0.42% 1,561,380
2014-01-16 2014-01-14 20.400 73,400 -1,000 0.42% 1,497,360
2014-01-15 2014-01-13 19.800 74,400 +5,000 0.43% 1,473,120
2014-01-03 2013-12-31 19.800 69,400 -2,500 0.40% 1,374,120
2013-12-23 2013-12-19 19.600 71,900 +1,500 0.41% 1,409,240
2013-12-17 2013-12-13 21.600 70,400 +3,500 0.40% 1,520,640
2013-12-04 2013-12-02 21.600 66,900 +1,600 0.38% 1,445,040
2013-12-03 2013-11-29 21.200 65,300 +1,500 0.37% 1,384,360
2013-11-29 2013-11-27 22.400 63,800 +1,000 0.37% 1,429,120
2013-11-27 2013-11-25 22.600 62,800 +1,000 0.36% 1,419,280
2013-11-22 2013-11-20 21.600 61,800 +1,500 0.35% 1,334,880
2013-11-08 2013-11-06 23.200 60,300 -350 0.35% 1,398,960
2013-11-04 2013-10-31 24.000 60,650 -1,500 0.35% 1,455,600
2013-10-30 2013-10-28 23.000 62,150 -2,750 0.36% 1,429,450
2013-10-29 2013-10-25 24.000 64,900 +1,250 0.37% 1,557,600
2013-10-28 2013-10-24 25.200 63,650 -6,050 0.37% 1,603,980
2013-10-24 2013-10-22 18.800 69,700 -50 0.40% 1,310,360
2013-10-08 2013-10-04 19.000 69,750 -1,000 0.40% 1,325,250
2013-09-18 2013-09-16 20.000 70,750 +200 0.41% 1,415,000
2013-08-15 2013-08-12 19.800 70,550 +1,000 0.40% 1,396,890
2013-07-30 2013-07-26 18.800 69,550 -2,700 0.40% 1,307,540
2013-07-29 2013-07-25 18.800 72,250 -800 0.41% 1,358,300
2013-07-15 2013-07-11 20.000 73,050 -200 0.42% 1,461,000
2013-07-10 2013-07-08 18.600 73,250 +1,000 0.42% 1,362,450
2013-07-02 2013-06-27 20.000 72,250 +1,500 0.41% 1,445,000
2013-06-27 2013-06-25 20.200 70,750 -950 0.41% 1,429,150
2013-06-25 2013-06-21 21.000 71,700 +3,500 0.41% 1,505,700
2013-06-24 2013-06-20 20.800 68,200 -2,500 0.39% 1,418,560
2013-06-21 2013-06-19 21.800 70,700 +450 0.41% 1,541,260
2013-06-20 2013-06-18 22.000 70,250 +800 0.40% 1,545,500
2013-06-10 2013-06-06 21.600 69,450 -100 0.40% 1,500,120
2013-05-31 2013-05-29 22.800 69,550 -1,500 0.40% 1,585,740
2013-05-27 2013-05-23 22.200 71,050 +150 0.41% 1,577,310
2013-05-13 2013-05-09 22.600 70,900 -500 0.41% 1,602,340
2013-05-10 2013-05-08 22.400 71,400 +500 0.41% 1,599,360
2013-04-30 2013-04-26 21.000 70,900 -5,000 0.41% 1,488,900
2013-04-23 2013-04-19 21.000 75,900 +1,500 0.44% 1,593,900
2013-04-18 2013-04-16 21.000 74,400 +300 0.43% 1,562,400
2013-04-16 2013-04-12 21.800 74,100 -12,750 0.43% 1,615,380
2013-04-10 2013-04-08 21.600 86,850 -11,650 0.50% 1,875,960
2013-04-08 2013-04-03 23.000 98,500 +150 0.57% 2,265,500
2013-03-28 2013-03-26 23.200 98,350 +4,250 0.56% 2,281,720
2013-03-26 2013-03-22 23.400 94,100 +11,700 0.54% 2,201,940
2013-03-25 2013-03-21 23.400 82,400 +3,000 0.47% 1,928,160
2013-03-22 2013-03-20 23.600 79,400 +2,750 0.46% 1,873,840
2013-03-21 2013-03-19 24.200 76,650 -10,000 0.44% 1,854,930
2013-03-20 2013-03-18 24.000 86,650 +1,550 0.50% 2,079,600
2013-03-15 2013-03-13 23.000 85,100 +5,000 0.49% 1,957,300
2013-03-14 2013-03-12 23.400 80,100 -2,000 0.46% 1,874,340
2013-03-13 2013-03-11 24.400 82,100 +5,150 0.47% 2,003,240
2013-03-12 2013-03-08 22.800 76,950 +2,400 0.44% 1,754,460
2013-03-11 2013-03-07 22.600 74,550 -6,900 0.43% 1,684,830
2013-03-08 2013-03-06 22.800 81,450 +1,500 0.47% 1,857,060
2013-03-07 2013-03-05 22.600 79,950 -1,500 0.46% 1,806,870
2013-03-06 2013-03-04 22.800 81,450 +1,500 0.47% 1,857,060
2013-03-01 2013-02-27 24.400 79,950 +150 0.46% 1,950,780
2013-02-28 2013-02-26 23.800 79,800 -200 0.46% 1,899,240
2013-02-27 2013-02-25 24.000 80,000 +12,500 0.46% 1,920,000
2013-02-26 2013-02-22 25.200 67,500 +1,800 0.39% 1,701,000
2013-02-25 2013-02-21 25.800 65,700 +2,800 0.38% 1,695,060
2013-02-21 2013-02-19 26.200 62,900 +6,250 0.36% 1,647,980
2013-02-20 2013-02-18 27.400 56,650 +1,700 0.33% 1,552,210
2013-02-19 2013-02-15 27.200 54,950 +600 0.32% 1,494,640
2013-02-18 2013-02-14 28.000 54,350 +750 0.31% 1,521,800
2013-02-15 2013-02-08 29.800 53,600 -250 0.31% 1,597,280
2013-02-14 2013-02-07 30.000 53,850 +1,000 0.31% 1,615,500
2013-02-08 2013-02-06 30.536 52,850 -45,803 0.30% 1,613,812
2013-02-07 2013-02-05 31.607 98,653 +280 0.30% 3,118,139
2013-02-06 2013-02-04 32.679 98,373 -2,614 0.30% 3,214,689
2013-02-05 2013-02-01 31.607 100,987 +8,027 0.31% 3,191,911
2013-02-04 2013-01-31 31.071 92,960 +9,427 0.29% 2,888,400
2013-02-01 2013-01-30 32.679 83,533 +8,306 0.26% 2,729,739
2013-01-31 2013-01-29 33.214 75,227 -280 0.23% 2,498,611
2013-01-25 2013-01-23 27.857 75,507 +1,494 0.23% 2,103,409
2013-01-22 2013-01-18 27.321 74,013 -747 0.23% 2,022,141
2013-01-21 2013-01-17 27.857 74,760 +840 0.23% 2,082,600
2012-12-27 2012-12-20 21.857 73,920 -933 0.23% 1,615,680
2012-12-21 2012-12-19 22.179 74,853 +933 0.23% 1,660,133
2012-11-09 2012-11-07 23.036 73,920 -2,053 0.23% 1,702,800
2012-11-08 2012-11-06 21.964 75,973 -280 0.23% 1,668,693
2012-11-07 2012-11-05 22.393 76,253 -934 0.23% 1,707,523
2012-11-05 2012-11-01 21.429 77,187 +187 0.24% 1,654,007
2012-10-22 2012-10-18 20.786 77,000 +373 0.24% 1,600,500
2012-10-12 2012-10-10 20.464 76,627 +2,147 0.24% 1,568,117
2012-10-04 2012-09-28 20.250 74,480 +933 0.23% 1,508,220
2012-09-28 2012-09-26 19.929 73,547 +934 0.23% 1,465,687
2012-09-26 2012-09-24 19.821 72,613 +2,800 0.22% 1,439,293
2012-08-24 2012-08-22 21.429 69,813 -934 0.21% 1,495,993
2012-07-30 2012-07-26 20.786 70,747 +934 0.22% 1,470,527
2012-07-24 2012-07-20 20.786 69,813 +5,133 0.21% 1,451,113
2012-07-17 2012-07-13 21.321 64,680 +933 0.20% 1,379,070
2012-07-04 2012-06-29 23.250 63,747 +934 0.20% 1,482,118
2012-06-06 2012-06-04 26.679 62,813 -934 0.19% 1,675,761
2012-05-22 2012-05-18 26.786 63,747 -1,120 0.20% 1,707,509
2012-05-16 2012-05-14 26.786 64,867 -933 0.20% 1,737,509
2012-05-08 2012-05-04 26.571 65,800 -4,667 0.20% 1,748,400
2012-03-29 2012-03-27 27.321 70,467 -1,866 0.22% 1,925,259
2012-03-26 2012-03-22 28.393 72,333 +933 0.22% 2,053,741
2012-03-23 2012-03-21 28.929 71,400 +1,027 0.22% 2,065,500
2012-03-22 2012-03-20 29.464 70,373 +1,866 0.22% 2,073,490
2012-03-14 2012-03-12 27.857 68,507 -933 0.21% 1,908,409
2012-03-13 2012-03-09 27.857 69,440 -467 0.21% 1,934,400
2012-03-05 2012-03-01 26.250 69,907 -933 0.21% 1,835,059
2012-02-22 2012-02-20 26.036 70,840 -933 0.22% 1,844,370
2012-01-27 2012-01-20 22.821 71,773 +933 0.22% 1,637,962
2012-01-19 2012-01-17 23.679 70,840 +933 0.22% 1,677,390
2012-01-17 2012-01-13 26.250 69,907 +560 0.21% 1,835,059
2012-01-16 2012-01-12 25.295 69,347 -7,967 0.21% 1,754,164
2012-01-13 2012-01-11 26.250 77,314 -2,096 0.21% 2,029,493
2012-01-11 2012-01-09 25.773 79,410 -942 0.22% 2,046,612
2012-01-10 2012-01-06 26.250 80,352 -105 0.22% 2,109,240
2012-01-06 2012-01-04 25.295 80,457 +4,190 0.22% 2,035,196
2012-01-05 2012-01-03 26.727 76,267 +1,886 0.21% 2,038,409
2011-12-30 2011-12-28 24.341 74,381 -2,095 0.20% 1,810,501
2011-12-21 2011-12-19 23.100 76,476 -419 0.21% 1,766,596
2011-12-19 2011-12-15 22.527 76,895 +419 0.21% 1,732,235
2011-12-05 2011-12-01 23.005 76,476 -419 0.21% 1,759,296
2011-11-24 2011-11-22 23.386 76,895 -21,791 0.21% 1,798,294
2011-11-22 2011-11-18 24.818 98,686 -1,047 0.27% 2,449,207
2011-11-21 2011-11-17 24.818 99,733 -524 0.27% 2,475,192
2011-11-18 2011-11-16 24.341 100,257 -210 0.27% 2,440,347
2011-11-15 2011-11-11 25.295 100,467 +5,762 0.28% 2,541,358
2011-11-14 2011-11-10 22.909 94,705 +2,305 0.26% 2,169,605
2011-11-11 2011-11-09 24.341 92,400 -6,705 0.25% 2,249,100
2011-11-10 2011-11-08 23.577 99,105 +3,667 0.27% 2,336,626
2011-11-07 2011-11-03 21.000 95,438 -4,714 0.26% 2,004,198
2011-11-04 2011-11-02 22.145 100,152 -1,048 0.27% 2,217,912
2011-11-03 2011-11-01 21.955 101,200 +838 0.28% 2,221,800
2011-11-02 2011-10-31 24.341 100,362 +11,000 0.27% 2,442,902
2011-11-01 2011-10-28 21.286 89,362 -1,990 0.24% 1,902,192
2011-10-28 2011-10-26 18.805 91,352 +209 0.25% 1,717,833
2011-10-27 2011-10-25 19.282 91,143 +20,953 0.25% 1,757,403
2011-10-26 2011-10-24 19.186 70,190 +5,447 0.19% 1,346,691
2011-10-25 2011-10-21 18.995 64,743 +1,048 0.18% 1,229,823
2011-10-21 2011-10-19 18.232 63,695 -2,095 0.17% 1,161,276
2011-10-20 2011-10-18 17.659 65,790 +2,095 0.18% 1,161,792
2011-10-19 2011-10-17 18.805 63,695 +2,619 0.17% 1,197,756
2011-10-17 2011-10-13 18.041 61,076 -1,467 0.16% 1,101,867
2011-10-04 2011-09-30 18.423 62,543 +1,572 0.16% 1,152,213
2011-09-22 2011-09-20 22.623 60,971 -210 0.16% 1,379,330
2011-09-07 2011-09-05 26.727 61,181 -419 0.16% 1,635,201
2011-08-19 2011-08-17 27.205 61,600 -210 0.16% 1,675,800
2011-08-16 2011-08-12 27.205 61,810 +105 0.16% 1,681,513
2011-08-15 2011-08-11 26.727 61,705 +524 0.16% 1,649,206
2011-08-10 2011-08-08 28.159 61,181 +629 0.16% 1,722,801
2011-08-05 2011-08-03 32.455 60,552 -315 0.16% 1,965,188
2011-08-02 2011-07-29 31.977 60,867 +524 0.16% 1,946,361
2011-07-29 2011-07-27 32.455 60,343 -314 0.15% 1,958,405
2011-07-27 2011-07-25 32.932 60,657 -524 0.16% 1,997,545
2011-07-26 2011-07-22 34.364 61,181 +2,095 0.16% 2,102,402
2011-07-25 2011-07-21 36.750 59,086 +629 0.15% 2,171,411
2011-07-21 2011-07-19 34.841 58,457 +419 0.15% 2,036,695
2011-07-18 2011-07-14 33.409 58,038 -7,333 0.15% 1,938,997
2011-07-14 2011-07-12 32.455 65,371 -629 0.16% 2,121,586
2011-07-05 2011-06-30 29.114 66,000 +210 0.16% 1,921,500
2011-06-21 2011-06-17 27.682 65,790 -42 0.16% 1,821,187
2011-06-16 2011-06-14 28.636 65,832 +7,333 0.16% 1,885,189
2011-06-14 2011-06-10 28.636 58,499 -524 0.14% 1,675,199
2011-05-26 2011-05-24 30.545 59,023 -209 0.15% 1,802,884
2011-05-16 2011-05-12 29.591 59,232 -24,724 0.14% 1,752,729
2011-05-06 2011-05-04 31.023 83,956 -1,048 0.20% 2,604,544
2011-05-04 2011-04-29 31.023 85,004 -419 0.21% 2,637,056
2011-04-27 2011-04-21 32.455 85,423 +1,048 0.21% 2,772,365
2011-04-26 2011-04-20 32.932 84,375 -2,619 0.21% 2,778,622
2011-04-19 2011-04-15 32.932 86,994 +25,143 0.21% 2,864,871
2011-04-14 2011-04-12 31.977 61,851 +1,047 0.15% 1,977,826
2011-04-13 2011-04-11 32.932 60,804 -3,143 0.15% 2,002,386
2011-04-08 2011-04-06 33.409 63,947 +3,248 0.16% 2,136,411
2011-04-07 2011-04-04 31.977 60,699 +2,095 0.15% 1,940,988
2011-04-01 2011-03-30 31.500 58,604 -1,047 0.14% 1,846,026
2011-03-30 2011-03-28 32.932 59,651 -2,096 0.15% 1,964,416
2011-03-29 2011-03-25 33.409 61,747 -838 0.15% 2,062,911
2011-03-28 2011-03-24 33.409 62,585 +2,095 0.15% 2,090,908
2011-03-22 2011-03-18 34.364 60,490 -23,571 0.15% 2,078,656
2011-03-21 2011-03-17 35.318 84,061 +2,619 0.21% 2,968,882
2011-03-18 2011-03-16 37.227 81,442 +210 0.20% 3,031,864
2011-03-17 2011-03-15 36.273 81,232 +15,085 0.20% 2,946,506
2011-03-16 2011-03-14 41.045 66,147 +7,438 0.16% 2,715,034
2011-03-15 2011-03-11 39.614 58,709 -1,361 0.14% 2,325,677
2011-03-14 2011-03-10 37.705 60,070 +3,980 0.15% 2,264,912
2011-03-09 2011-03-07 35.318 56,090 -7,752 0.14% 1,980,997
2011-02-28 2011-02-24 35.318 63,842 -524 0.16% 2,254,783
2011-02-25 2011-02-23 37.227 64,366 -4,190 0.16% 2,396,171
2011-02-22 2011-02-18 37.705 68,556 +209 0.17% 2,584,873
2011-02-17 2011-02-15 37.227 68,347 -1,047 0.17% 2,544,372
2011-02-16 2011-02-14 37.705 69,394 +104 0.17% 2,616,469
2011-02-09 2011-02-07 39.136 69,290 -5,028 0.17% 2,711,759
2011-02-08 2011-02-02 38.182 74,318 -524 0.18% 2,837,596
2011-02-01 2011-01-28 36.750 74,842 +1,572 0.18% 2,750,444
2011-01-27 2011-01-25 36.273 73,270 -105 0.18% 2,657,703
2011-01-25 2011-01-21 36.273 73,375 +3,981 0.18% 2,661,511
2011-01-20 2011-01-18 36.273 69,394 +1,047 0.17% 2,517,110
2011-01-18 2011-01-14 36.750 68,347 +7,334 0.17% 2,511,752
2011-01-17 2011-01-13 36.750 61,013 -629 0.15% 2,242,228
2011-01-14 2011-01-12 34.364 61,642 -25,143 0.15% 2,118,243
2011-01-13 2011-01-11 35.318 86,785 -12,571 0.21% 3,065,088
2011-01-12 2011-01-10 36.273 99,356 -2,514 0.24% 3,603,913
2011-01-11 2011-01-07 35.318 101,870 +523 0.25% 3,597,863
2011-01-10 2011-01-06 35.795 101,347 +10,896 0.25% 3,627,762
2011-01-04 2010-12-31 37.155 90,451 -4,825 0.22% 3,360,687
2010-12-28 2010-12-22 37.608 95,276 +13,242 0.22% 3,583,129
2010-12-20 2010-12-16 35.342 82,034 -220 0.19% 2,899,274
2010-12-17 2010-12-15 34.889 82,254 -67 0.19% 2,869,780
2010-12-14 2010-12-10 33.983 82,321 -1,986 0.19% 2,797,517
2010-12-13 2010-12-09 34.436 84,307 -3,310 0.20% 2,903,207
2010-12-10 2010-12-08 36.249 87,617 -993 0.20% 3,175,990
2010-12-09 2010-12-07 39.873 88,610 -1,876 0.21% 3,533,184
2010-12-08 2010-12-06 39.420 90,486 +5,186 0.21% 3,566,986
2010-12-07 2010-12-03 37.155 85,300 -20,966 0.20% 3,169,302
2010-12-06 2010-12-02 37.155 106,266 +1,986 0.25% 3,948,289
2010-12-03 2010-12-01 38.061 104,280 -4,083 0.24% 3,969,000
2010-12-02 2010-11-30 33.983 108,363 +1,986 0.25% 3,682,503
2010-11-30 2010-11-26 34.436 106,377 -16,993 0.25% 3,663,213
2010-11-29 2010-11-25 33.077 123,370 +18,759 0.29% 4,080,686
2010-11-26 2010-11-24 33.077 104,611 +23,394 0.24% 3,460,198
2010-11-24 2010-11-22 26.733 81,217 -33,105 0.19% 2,171,200
2010-11-22 2010-11-18 27.186 114,322 -5,517 0.26% 3,108,006
2010-11-19 2010-11-17 26.280 119,839 -11,035 0.28% 3,149,394
2010-11-16 2010-11-12 25.827 130,874 -552 0.30% 3,380,096
2010-11-15 2010-11-11 26.733 131,426 +3,311 0.30% 3,513,453
2010-11-12 2010-11-10 26.733 128,115 -2,207 0.30% 3,424,939
2010-11-10 2010-11-08 27.640 130,322 +110 0.30% 3,602,039
2010-11-09 2010-11-05 27.186 130,212 -773 0.30% 3,539,998
2010-11-08 2010-11-04 27.186 130,985 +8,718 0.30% 3,561,013
2010-11-05 2010-11-03 25.827 122,267 -3,310 0.28% 3,157,802
2010-11-04 2010-11-02 27.186 125,577 +15,448 0.29% 3,413,989
2010-11-03 2010-11-01 24.921 110,129 -3,641 0.26% 2,744,512
2010-11-02 2010-10-29 24.468 113,770 -221 0.26% 2,783,699
2010-11-01 2010-10-28 24.921 113,991 -2,758 0.26% 2,840,757
2010-10-29 2010-10-27 23.108 116,749 -1,656 0.27% 2,697,889
2010-10-27 2010-10-25 24.015 118,405 -25,711 0.27% 2,843,457
2010-10-26 2010-10-22 24.015 144,116 -552 0.33% 3,460,898
2010-10-25 2010-10-21 24.015 144,668 +773 0.34% 3,474,155
2010-10-22 2010-10-20 23.108 143,895 -10,484 0.33% 3,325,192
2010-10-21 2010-10-19 23.562 154,379 -11,034 0.36% 3,637,411
2010-10-20 2010-10-18 24.015 165,413 +1,103 0.38% 3,972,339
2010-10-18 2010-10-14 24.468 164,310 -4,414 0.38% 4,020,301
2010-10-15 2010-10-13 24.468 168,724 +110 0.39% 4,128,302
2010-10-14 2010-10-12 24.921 168,614 +6,621 0.39% 4,202,010
2010-10-13 2010-10-11 24.921 161,993 +552 0.38% 4,037,009
2010-10-11 2010-10-07 24.015 161,441 +2,207 0.37% 3,876,953
2010-10-08 2010-10-06 24.921 159,234 -1,986 0.37% 3,968,252
2010-10-07 2010-10-05 22.112 161,220 -5,518 0.37% 3,564,836
2010-09-28 2010-09-24 22.474 166,738 -551 0.39% 3,747,288
2010-09-24 2010-09-21 21.749 167,289 +5,517 0.39% 3,638,391
2010-09-21 2010-09-17 21.930 161,772 +552 0.37% 3,547,721
2010-09-17 2010-09-15 21.840 161,220 -3,311 0.37% 3,521,006
2010-09-16 2010-09-14 22.021 164,531 +883 0.38% 3,623,137
2010-09-15 2010-09-13 22.383 163,648 -221 0.38% 3,663,013
2010-09-14 2010-09-10 22.202 163,869 -4,414 0.38% 3,638,260
2010-09-13 2010-09-09 22.565 168,283 -220 0.39% 3,797,260
2010-09-08 2010-09-06 21.296 168,503 -1,766 0.39% 3,588,445
2010-09-06 2010-09-02 20.299 170,269 -441 0.39% 3,456,324
2010-09-02 2010-08-31 19.393 170,710 -4,304 0.40% 3,310,576
2010-08-27 2010-08-25 20.390 175,014 -7,393 0.41% 3,568,503
2010-08-26 2010-08-24 20.299 182,407 +3,310 0.42% 3,702,715
2010-08-25 2010-08-23 21.387 179,097 +5,518 0.41% 3,830,285
2010-08-24 2010-08-20 21.205 173,579 +15,118 0.40% 3,680,814
2010-08-18 2010-08-16 18.487 158,461 +772 0.37% 2,929,431
2010-08-05 2010-08-03 18.215 157,689 +1,103 0.37% 2,872,290
2010-07-22 2010-07-20 18.759 156,586 -882 0.36% 2,937,339
2010-07-19 2010-07-15 18.940 157,468 +1,103 0.36% 2,982,424
2010-07-02 2010-06-29 18.940 156,365 +5,518 0.36% 2,961,533
2010-06-29 2010-06-25 19.665 150,847 -331 0.35% 2,966,383
2010-06-21 2010-06-17 19.846 151,178 +1,434 0.35% 3,000,292
2010-06-08 2010-06-04 20.480 149,744 +331 0.35% 3,066,823
2010-06-07 2010-06-03 20.209 149,413 -110 0.35% 3,019,424
2010-06-03 2010-06-01 19.763 149,523 -6,566 0.35% 2,955,075
2010-05-31 2010-05-27 20.023 156,089 +2,307 0.35% 3,125,431
2010-05-28 2010-05-26 19.590 153,782 -5,076 0.34% 3,012,587
2010-05-25 2010-05-20 18.116 158,858 +692 0.35% 2,877,935
2010-05-20 2010-05-18 19.157 158,166 -7,152 0.35% 3,029,919
2010-05-19 2010-05-17 19.243 165,318 -4,615 0.37% 3,181,257
2010-05-18 2010-05-14 19.850 169,933 -692 0.38% 3,373,175
2010-05-17 2010-05-13 20.197 170,625 -231 0.38% 3,446,071
2010-05-14 2010-05-12 19.937 170,856 +2,884 0.38% 3,406,306
2010-05-12 2010-05-10 20.717 167,972 +5,769 0.37% 3,479,849
2010-05-11 2010-05-07 20.543 162,203 +230 0.36% 3,332,214
2010-05-07 2010-05-05 21.497 161,973 +1,846 0.36% 3,481,929
2010-05-06 2010-05-04 22.104 160,127 +116 0.35% 3,539,406
2010-05-05 2010-05-03 22.104 160,011 -11,537 0.35% 3,536,842
2010-05-04 2010-04-30 22.971 171,548 +692 0.38% 3,940,553
2010-05-03 2010-04-29 23.404 170,856 +11,537 0.38% 3,998,707
2010-04-30 2010-04-28 23.837 159,319 -116 0.35% 3,797,746
2010-04-28 2010-04-26 23.837 159,435 +116 0.35% 3,800,511
2010-04-27 2010-04-23 23.404 159,319 +1,153 0.35% 3,728,696
2010-04-26 2010-04-22 23.404 158,166 +1,154 0.35% 3,701,711
2010-04-23 2010-04-21 23.837 157,012 +1,154 0.35% 3,742,753
2010-04-22 2010-04-20 23.837 155,858 +2,307 0.35% 3,715,245
2010-04-20 2010-04-16 23.404 153,551 +1,154 0.34% 3,593,702
2010-04-16 2010-04-14 24.704 152,397 +8,075 0.34% 3,764,843
2010-04-15 2010-04-13 24.271 144,322 +5,769 0.32% 3,502,807
2010-04-14 2010-04-12 24.704 138,553 +6,921 0.31% 3,422,839
2010-04-13 2010-04-09 25.138 131,632 +17,536 0.29% 3,308,911
2010-04-12 2010-04-08 26.438 114,096 -10,614 0.25% 3,016,448
2010-04-09 2010-04-07 26.438 124,710 +3,461 0.28% 3,297,059
2010-04-08 2010-04-01 23.404 121,249 -4,037 0.27% 2,837,707
2010-04-07 2010-03-31 22.104 125,286 -462 0.28% 2,769,289
2010-04-01 2010-03-30 22.104 125,748 +1,961 0.28% 2,779,501
2010-03-31 2010-03-29 22.537 123,787 -2,307 0.27% 2,789,806
2010-03-30 2010-03-26 21.150 126,094 -2,307 0.28% 2,666,919
2010-03-25 2010-03-23 20.890 128,401 +6,922 0.28% 2,682,323
2010-03-24 2010-03-22 20.890 121,479 +7,383 0.27% 2,537,721
2010-03-23 2010-03-19 21.064 114,096 +4,384 0.25% 2,403,269
2010-03-22 2010-03-18 21.237 109,712 +1,153 0.24% 2,329,946
2010-03-18 2010-03-16 21.497 108,559 +11,537 0.24% 2,333,690
2010-03-17 2010-03-15 22.104 97,022 -577 0.22% 2,144,549
2010-03-16 2010-03-12 21.670 97,599 +9,922 0.22% 2,115,003
2010-03-15 2010-03-11 20.804 87,677 +1,499 0.19% 1,823,990
2010-03-12 2010-03-10 20.630 86,178 -3,691 0.19% 1,777,866
2010-03-08 2010-03-04 20.890 89,869 +1,961 0.20% 1,877,382
2010-03-04 2010-03-02 22.104 87,908 +577 0.19% 1,943,096
2010-03-03 2010-03-01 22.104 87,331 -1,154 0.19% 1,930,342
2010-03-02 2010-02-26 22.104 88,485 -2,307 0.20% 1,955,850
2010-02-23 2010-02-19 21.064 90,792 +461 0.20% 1,912,403
2010-02-22 2010-02-18 21.324 90,331 +3,692 0.20% 1,926,183
2010-02-18 2010-02-12 19.590 86,639 +1,153 0.19% 1,697,257
2010-02-05 2010-02-03 18.983 85,486 +231 0.19% 1,622,799
2010-02-04 2010-02-02 18.723 85,255 -1,153 0.19% 1,596,244
2010-02-03 2010-02-01 18.203 86,408 -1,154 0.19% 1,572,892
2010-02-02 2010-01-29 18.636 87,562 -2,307 0.19% 1,631,848
2010-02-01 2010-01-28 19.330 89,869 +576 0.20% 1,737,162
2010-01-28 2010-01-26 19.937 89,293 -1,499 0.20% 1,780,209
2010-01-22 2010-01-20 21.584 90,792 +2,653 0.20% 1,959,623
2010-01-21 2010-01-19 22.104 88,139 +7,268 0.19% 1,948,202
2010-01-20 2010-01-18 20.110 80,871 +1,731 0.18% 1,626,322
2010-01-14 2010-01-12 21.670 79,140 -116 0.17% 1,714,990
2010-01-12 2010-01-08 21.497 79,256 +2,538 0.17% 1,703,764
2010-01-11 2010-01-07 22.104 76,718 -4,038 0.17% 1,695,755
2010-01-08 2010-01-06 21.670 80,756 -1,153 0.18% 1,750,010
2009-12-30 2009-12-28 19.763 81,909 -231 0.18% 1,618,796
2009-12-29 2009-12-24 19.330 82,140 -4,788 0.18% 1,587,761
2009-12-21 2009-12-17 17.336 86,928 +1,154 0.19% 1,507,007
2009-12-08 2009-12-04 19.243 85,774 -1,154 0.19% 1,650,571
2009-12-07 2009-12-03 18.983 86,928 +3,461 0.19% 1,650,173
2009-11-25 2009-11-23 19.503 83,467 -1,188 0.18% 1,627,882
2009-11-24 2009-11-20 19.243 84,655 -577 0.19% 1,629,038
2009-11-20 2009-11-18 19.070 85,232 -150 0.19% 1,625,365
2009-11-18 2009-11-16 19.937 85,382 -692 0.19% 1,702,236
2009-11-13 2009-11-11 20.110 86,074 -1,407 0.19% 1,730,954
2009-11-12 2009-11-10 19.503 87,481 -808 0.19% 1,706,168
2009-11-11 2009-11-09 20.197 88,289 +1,073 0.19% 1,783,151
2009-11-10 2009-11-06 18.897 87,216 -1,730 0.19% 1,648,080
2009-11-03 2009-10-30 19.070 88,946 +3,460 0.20% 1,696,191
2009-10-29 2009-10-27 19.937 85,486 +923 0.19% 1,704,309
2009-10-23 2009-10-21 20.197 84,563 +2,308 0.19% 1,707,898
2009-10-21 2009-10-19 20.370 82,255 -577 0.18% 1,675,544
2009-10-19 2009-10-15 21.150 82,832 -2,307 0.18% 1,751,917
2009-10-08 2009-10-06 19.763 85,139 -693 0.19% 1,682,632
2009-09-29 2009-09-25 20.543 85,832 +1,154 0.19% 1,763,288
2009-09-25 2009-09-23 21.064 84,678 -577 0.19% 1,783,621
2009-09-24 2009-09-22 21.149 85,255 -1,754 0.19% 1,803,015
2009-09-18 2009-09-16 21.233 87,009 +1,177 0.19% 1,847,500
2009-09-15 2009-09-11 21.233 85,832 -4,709 0.18% 1,822,508
2009-09-14 2009-09-10 21.658 90,541 +2,943 0.19% 1,960,946
2009-09-11 2009-09-09 21.658 87,598 -2,943 0.19% 1,897,206
2009-09-10 2009-09-08 21.064 90,541 -765 0.19% 1,907,116
2009-09-09 2009-09-07 21.233 91,306 -6,476 0.20% 1,938,740
2009-09-08 2009-09-04 20.469 97,782 +647 0.21% 2,001,503
2009-09-04 2009-09-02 19.620 97,135 +1,178 0.21% 1,905,759
2009-09-03 2009-09-01 19.705 95,957 +2,943 0.21% 1,890,797
2009-08-31 2009-08-27 19.365 93,014 +6,476 0.20% 1,801,206
2009-08-28 2009-08-26 20.384 86,538 +1,177 0.19% 1,763,999
2009-08-27 2009-08-25 21.233 85,361 -1,648 0.18% 1,812,507
2009-08-26 2009-08-24 22.083 87,009 +2,943 0.19% 1,921,400
2009-08-24 2009-08-20 22.083 84,066 -2,001 0.18% 1,856,410
2009-08-21 2009-08-19 21.233 86,067 +2,943 0.19% 1,827,498
2009-08-19 2009-08-17 22.507 83,124 +1,178 0.18% 1,870,908
2009-08-18 2009-08-14 24.206 81,946 -9,419 0.18% 1,983,594
2009-08-13 2009-08-11 25.055 91,365 -2,944 0.20% 2,289,191
2009-08-12 2009-08-10 24.206 94,309 +2,944 0.20% 2,282,854
2009-08-11 2009-08-07 23.781 91,365 +1,177 0.20% 2,172,792
2009-08-07 2009-08-05 25.055 90,188 -801 0.19% 2,259,701
2009-08-05 2009-08-03 25.480 90,989 +5,805 0.20% 2,318,411
2009-08-03 2009-07-30 23.357 85,184 +1,177 0.18% 1,989,624
2009-07-31 2009-07-29 23.781 84,007 -1,530 0.18% 1,997,808
2009-07-30 2009-07-28 25.055 85,537 -10,620 0.18% 2,143,168
2009-07-29 2009-07-27 24.631 96,157 -4,710 0.21% 2,368,422
2009-07-28 2009-07-24 25.055 100,867 -12,716 0.22% 2,527,268
2009-07-27 2009-07-23 25.480 113,583 -588 0.24% 2,894,109
2009-07-24 2009-07-22 24.631 114,171 -1,178 0.25% 2,812,121
2009-07-23 2009-07-21 24.631 115,349 -6,122 0.25% 2,841,136
2009-07-22 2009-07-20 25.480 121,471 -23,124 0.26% 3,095,096
2009-07-21 2009-07-17 24.631 144,595 -14,894 0.31% 3,561,488
2009-07-20 2009-07-16 25.055 159,489 -6,028 0.34% 3,996,069
2009-07-16 2009-07-14 21.658 165,517 +588 0.36% 3,584,784
2009-07-14 2009-07-10 22.083 164,929 -706 0.35% 3,642,089
2009-07-13 2009-07-09 21.233 165,635 -353 0.36% 3,517,000
2009-07-10 2009-07-08 21.233 165,988 +2,449 0.36% 3,524,495
2009-07-09 2009-07-07 21.233 163,539 -2,096 0.35% 3,472,495
2009-07-08 2009-07-06 21.658 165,635 -1,142 0.36% 3,587,340
2009-07-07 2009-07-03 21.149 166,777 +1,177 0.36% 3,527,083
2009-07-03 2009-06-30 21.658 165,600 +589 0.36% 3,586,582
2009-07-02 2009-06-29 22.507 165,011 -589 0.35% 3,713,975
2009-06-29 2009-06-25 22.083 165,600 -8,230 0.36% 3,656,907
2009-06-26 2009-06-24 22.083 173,830 +1,178 0.37% 3,838,648
2009-06-25 2009-06-23 20.809 172,652 +7,229 0.37% 3,592,675
2009-06-22 2009-06-18 23.357 165,423 +4,474 0.36% 3,863,748
2009-06-19 2009-06-17 23.781 160,949 -589 0.35% 3,827,600
2009-06-18 2009-06-16 25.055 161,538 +15,836 0.35% 4,047,408
2009-06-17 2009-06-15 23.781 145,702 -2,355 0.31% 3,465,004
2009-06-16 2009-06-12 23.357 148,057 +2,002 0.32% 3,458,134
2009-06-15 2009-06-11 24.631 146,055 -353 0.31% 3,597,449
2009-06-12 2009-06-10 25.055 146,408 -7,653 0.31% 3,668,319
2009-06-11 2009-06-09 25.480 154,061 -26,021 0.33% 3,925,493
2009-06-10 2009-06-08 26.754 180,082 +9,596 0.39% 4,817,937
2009-06-09 2009-06-05 24.631 170,486 -12,221 0.37% 4,199,204
2009-06-08 2009-06-04 24.631 182,707 -4,003 0.39% 4,500,217
2009-06-05 2009-06-03 23.781 186,710 +64,026 0.40% 4,440,234
2009-06-04 2009-06-02 24.206 122,684 +34,580 0.26% 2,969,703
2009-06-03 2009-06-01 22.083 88,104 -10,561 0.19% 1,945,580
2009-06-02 2009-05-29 18.346 98,665 -1,178 0.21% 1,810,077
2009-06-01 2009-05-27 17.666 99,843 +1,943 0.21% 1,763,848
2009-05-29 2009-05-26 17.496 97,900 +2,178 0.21% 1,712,893
2009-05-27 2009-05-25 16.477 95,722 -942 0.21% 1,577,225
2009-05-26 2009-05-22 16.307 96,664 +471 0.21% 1,576,327
2009-05-25 2009-05-21 17.072 96,193 +21,688 0.21% 1,642,176
2009-05-22 2009-05-20 18.261 74,505 +235 0.16% 1,360,517
2009-05-21 2009-05-19 15.798 74,270 -6,475 0.16% 1,173,293
2009-05-20 2009-05-18 15.288 80,745 +3,061 0.17% 1,234,435
2009-05-19 2009-05-15 14.948 77,684 +1,377 0.17% 1,161,247
2009-05-18 2009-05-14 14.609 76,307 +2,944 0.16% 1,114,739
2009-05-15 2009-05-13 14.948 73,363 -400 0.16% 1,096,655
2009-05-14 2009-05-12 14.609 73,763 +1,577 0.16% 1,077,574
2009-05-13 2009-05-11 14.778 72,186 -706 0.16% 1,066,799
2009-05-12 2009-05-08 14.014 72,892 -10,055 0.16% 1,021,513
2009-05-11 2009-05-07 13.674 82,947 -236 0.18% 1,134,245
2009-05-08 2009-05-06 14.099 83,183 +9,008 0.18% 1,172,797
2009-05-07 2009-05-05 13.674 74,175 -6,723 0.16% 1,014,294
2009-05-06 2009-05-04 12.146 80,898 -1,237 0.17% 982,549
2009-05-05 2009-04-30 11.636 82,135 -10,043 0.18% 955,716
2009-05-04 2009-04-29 11.806 92,178 -1,177 0.20% 1,088,234
2009-04-27 2009-04-23 11.976 93,355 -318 0.20% 1,117,987
2009-04-24 2009-04-22 11.891 93,673 +12,386 0.20% 1,113,840
2009-04-23 2009-04-21 13.080 81,287 +848 0.17% 1,063,217
2009-04-22 2009-04-20 13.420 80,439 +3,767 0.17% 1,079,454
2009-04-21 2009-04-17 12.910 76,672 -10,031 0.16% 989,830
2009-04-20 2009-04-16 12.485 86,703 -10,808 0.19% 1,082,509
2009-04-17 2009-04-15 12.995 97,511 -3,768 0.21% 1,267,142
2009-04-16 2009-04-14 12.061 101,279 -3,768 0.22% 1,221,485
2009-04-15 2009-04-09 10.787 105,047 +6,947 0.23% 1,133,098
2009-04-09 2009-04-07 11.466 98,100 +1,295 0.21% 1,124,820
2009-04-02 2009-03-31 10.956 96,805 -1,177 0.21% 1,060,639
2009-04-01 2009-03-30 11.296 97,982 +3,037 0.21% 1,106,823
2009-03-31 2009-03-27 11.806 94,945 -2,354 0.20% 1,120,901
2009-03-30 2009-03-26 11.381 97,299 +4,709 0.21% 1,107,372
2009-03-27 2009-03-25 11.551 92,590 +9,537 0.20% 1,069,506
2009-03-26 2009-03-24 11.891 83,053 +153 0.18% 987,560
2009-03-24 2009-03-20 10.107 82,900 +1,177 0.18% 837,880
2009-03-18 2009-03-16 9.767 81,723 -235 0.18% 798,220
2009-03-17 2009-03-13 9.598 81,958 -236 0.18% 786,593
2009-03-13 2009-03-11 9.598 82,194 -1,177 0.18% 788,858
2009-03-10 2009-03-06 9.852 83,371 +2,355 0.18% 821,397
2009-03-06 2009-03-04 10.192 81,016 +9,890 0.17% 825,719
2009-03-03 2009-02-27 10.192 71,126 -2,355 0.15% 724,920
2009-02-27 2009-02-25 10.107 73,481 -1,177 0.16% 742,681
2009-02-26 2009-02-24 10.107 74,658 +1,648 0.16% 754,577
2009-02-25 2009-02-23 10.532 73,010 -1,177 0.16% 768,925
2009-02-24 2009-02-20 10.362 74,187 +2,355 0.16% 768,719
2009-02-23 2009-02-19 10.787 71,832 -95 0.16% 774,822
2009-02-20 2009-02-18 11.296 71,927 -4,121 0.16% 812,501
2009-02-19 2009-02-17 11.466 76,048 +4,710 0.17% 871,970
2009-02-16 2009-02-12 10.787 71,338 +3,532 0.16% 769,493
2009-02-13 2009-02-11 11.466 67,806 -3,061 0.15% 777,467
2009-02-10 2009-02-06 10.447 70,867 -5,063 0.15% 740,337
2009-02-09 2009-02-05 9.682 75,930 -1,295 0.17% 735,188
2009-02-06 2009-02-04 9.937 77,225 +5,063 0.17% 767,404
2009-02-05 2009-02-03 9.003 72,162 +1,177 0.16% 649,673
2009-02-03 2009-01-30 9.088 70,985 -5,298 0.15% 645,105
2009-01-29 2009-01-22 9.088 76,283 +5,298 0.17% 693,253
2009-01-21 2009-01-19 9.343 70,985 +707 0.15% 663,192
2009-01-15 2009-01-13 9.937 70,278 +588 0.15% 698,370
2009-01-14 2009-01-12 10.532 69,690 +5,887 0.15% 733,960
2009-01-13 2009-01-09 11.721 63,803 -3,673 0.14% 747,826
2009-01-12 2009-01-08 11.296 67,476 +4,474 0.15% 762,221
2009-01-09 2009-01-07 12.485 63,002 -4,121 0.14% 786,596
2009-01-08 2009-01-06 12.995 67,123 +471 0.15% 872,254
2009-01-07 2009-01-05 13.335 66,652 -2,943 0.15% 888,778
2009-01-06 2009-01-02 12.230 69,595 +5,886 0.15% 851,179
2009-01-05 2008-12-31 12.655 63,709 +354 0.14% 806,245
2009-01-02 2008-12-29 9.937 63,355 -1,178 0.14% 629,574
2008-12-30 2008-12-24 9.852 64,533 +4,710 0.14% 635,799
2008-12-29 2008-12-22 11.636 59,823 -16,177 0.13% 696,096
2008-12-23 2008-12-19 11.126 76,000 -7,889 0.16% 845,600
2008-12-22 2008-12-18 10.872 83,889 +12,174 0.18% 912,001
2008-12-19 2008-12-17 10.192 71,715 +5,216 0.15% 730,923
2008-12-17 2008-12-15 9.088 66,499 -7,771 0.14% 604,337
2008-12-16 2008-12-12 8.833 74,270 +18,250 0.16% 656,035
2008-12-15 2008-12-11 9.513 56,020 +8,242 0.12% 532,895
2008-12-12 2008-12-10 8.239 47,778 -589 0.10% 393,623
2008-12-11 2008-12-09 7.984 48,367 -2,861 0.10% 386,151
2008-12-10 2008-12-08 8.493 51,228 +1,636 0.11% 435,099
2008-12-08 2008-12-04 7.984 49,592 -3,532 0.11% 395,931
2008-12-05 2008-12-03 7.644 53,124 +4,945 0.11% 406,082
2008-12-04 2008-12-02 7.729 48,179 -8,948 0.10% 372,374
2008-12-03 2008-12-01 8.493 57,127 +848 0.12% 485,201
2008-12-02 2008-11-28 8.154 56,279 +19,521 0.12% 458,879
2008-11-27 2008-11-25 7.050 36,758 -707 0.08% 259,126
2008-11-21 2008-11-19 7.644 37,465 -2,354 0.08% 286,384
2008-11-20 2008-11-18 7.899 39,819 +2,119 0.08% 314,524
2008-11-19 2008-11-17 8.408 37,700 +259 0.08% 316,998
2008-11-17 2008-11-13 8.324 37,441 -3,532 0.08% 311,640
2008-11-13 2008-11-11 8.324 40,973 -589 0.09% 341,039
2008-11-12 2008-11-10 9.343 41,562 +2,355 0.09% 388,302
2008-11-11 2008-11-07 8.663 39,207 +4,710 0.08% 339,660
2008-11-10 2008-11-06 9.258 34,497 +941 0.07% 319,366
2008-11-05 2008-11-03 10.447 33,556 +1,413 0.07% 350,554
2008-11-04 2008-10-31 10.872 32,143 +1,319 0.07% 349,443
2008-10-31 2008-10-29 10.532 30,824 +141 0.06% 324,632
2008-10-30 2008-10-28 11.041 30,683 -942 0.06% 338,783
2008-10-29 2008-10-27 9.937 31,625 +471 0.07% 314,265
2008-10-28 2008-10-24 12.485 31,154 +707 0.06% 388,966
2008-10-27 2008-10-23 14.014 30,447 -2,355 0.06% 426,686
2008-10-24 2008-10-22 14.354 32,802 +2,119 0.07% 470,833
2008-10-22 2008-10-20 16.052 30,683 -824 0.06% 492,538
2008-10-21 2008-10-17 14.948 31,507 +942 0.07% 470,977
2008-10-17 2008-10-15 14.694 30,565 -1,060 0.06% 449,108
2008-10-16 2008-10-14 15.118 31,625 +1,060 0.07% 478,113
2008-10-15 2008-10-13 14.099 30,565 -4,686 0.06% 430,936
2008-10-14 2008-10-10 12.740 35,251 +2,943 0.07% 449,100
2008-10-10 2008-10-08 16.987 32,308 +2,096 0.07% 548,808
2008-10-09 2008-10-06 20.129 30,212 +824 0.06% 608,146
2008-10-08 2008-10-03 19.365 29,388 -11,668 0.06% 569,095
2008-10-06 2008-10-02 21.233 41,056 -2,201 0.09% 871,760
2008-10-03 2008-09-30 23.357 43,257 +706 0.09% 1,010,344
2008-10-02 2008-09-29 25.905 42,551 +8,713 0.09% 1,102,275
2008-09-30 2008-09-26 32.275 33,838 -236 0.07% 1,092,115
2008-09-29 2008-09-25 31.850 34,074 +471 0.07% 1,085,262
2008-09-26 2008-09-24 31.850 33,603 +4,215 0.06% 1,070,261
2008-09-25 2008-09-23 25.055 29,388 -3,237 0.06% 736,330
2008-09-24 2008-09-22 19.705 32,625 -118 0.06% 642,863
2008-09-22 2008-09-18 14.778 32,743 -236 0.06% 483,891
2008-09-19 2008-09-17 18.855 32,979 +2,649 0.06% 621,829
2008-09-18 2008-09-16 20.299 30,330 -1,071 0.06% 615,674
2008-09-17 2008-09-12 21.064 31,401 +2,296 0.06% 661,417
2008-09-16 2008-09-11 21.233 29,105 +353 0.06% 617,999
2008-09-12 2008-09-10 21.233 28,752 -2,708 0.06% 610,504
2008-09-11 2008-09-09 20.384 31,460 +2,355 0.06% 641,284
2008-09-10 2008-09-08 21.658 29,105 +306 0.06% 630,359
2008-08-29 2008-08-27 21.233 28,799 +2,355 0.06% 611,502
2008-08-11 2008-08-07 34.823 26,444 +1,177 0.05% 920,855
2008-07-31 2008-07-29 36.946 25,267 +471 0.05% 933,519
2008-07-25 2008-07-23 42.042 24,796 -883 0.05% 1,042,478
2008-07-22 2008-07-18 37.371 25,679 +294 0.05% 959,646
2008-07-18 2008-07-16 36.522 25,385 -412 0.05% 927,098
2008-07-16 2008-07-14 39.070 25,797 +471 0.05% 1,007,876
2008-07-15 2008-07-11 40.768 25,326 +589 0.05% 1,032,495
2008-07-14 2008-07-10 43.316 24,737 -1,413 0.05% 1,071,513
2008-07-11 2008-07-09 40.768 26,150 +589 0.05% 1,066,088
2008-07-09 2008-07-07 39.919 25,561 +1,177 0.05% 1,020,366
2008-07-08 2008-07-04 38.220 24,384 +236 0.05% 931,961
2008-07-07 2008-07-03 42.467 24,148 +1,836 0.05% 1,025,490
2008-07-04 2008-07-02 51.810 22,312 -1,177 0.04% 1,155,975
2008-07-03 2008-06-30 55.207 23,489 +2,355 0.04% 1,296,756
2008-06-18 2008-06-16 57.755 21,134 -165 0.04% 1,220,593
2008-06-16 2008-06-12 63.700 21,299 -318 0.04% 1,356,753
2008-06-12 2008-06-10 60.303 21,617 +165 0.04% 1,303,569
2008-06-11 2008-06-06 62.851 21,452 -5,640 0.04% 1,348,279
2008-06-06 2008-06-04 56.906 27,092 +707 0.05% 1,541,687
2008-06-05 2008-06-03 56.906 26,385 +2,354 0.05% 1,501,454
2008-06-04 2008-06-02 60.303 24,031 +1,178 0.05% 1,449,140
2008-06-02 2008-05-29 59.454 22,853 -2,944 0.04% 1,358,693
2008-05-30 2008-05-28 59.454 25,797 +1,178 0.05% 1,533,725
2008-05-29 2008-05-27 55.207 24,619 +1,766 0.05% 1,359,139
2008-05-26 2008-05-22 56.056 22,853 -942 0.04% 1,281,054
2008-05-22 2008-05-20 60.303 23,795 +824 0.04% 1,434,909
2008-05-21 2008-05-19 64.550 22,971 +177 0.04% 1,482,770
2008-05-19 2008-05-15 65.399 22,794 +588 0.04% 1,490,704
2008-05-16 2008-05-14 66.248 22,206 +1,084 0.04% 1,471,110
2008-05-14 2008-05-09 69.646 21,122 -1,295 0.04% 1,471,056
2008-05-09 2008-05-07 68.796 22,417 -872 0.04% 1,542,207
2008-05-08 2008-05-06 68.796 23,289 -70 0.04% 1,602,198
2008-05-07 2008-05-05 66.248 23,359 +942 0.04% 1,547,494
2008-04-30 2008-04-28 67.947 22,417 -742 0.04% 1,523,168
2008-04-24 2008-04-22 67.947 23,159 -530 0.04% 1,573,584
2008-04-23 2008-04-21 70.495 23,689 +589 0.04% 1,669,956
2008-04-22 2008-04-18 71.344 23,100 -589 0.04% 1,648,054
2008-04-18 2008-04-16 69.646 23,689 +589 0.04% 1,649,836
2008-04-16 2008-04-14 67.947 23,100 -412 0.04% 1,569,575
2008-04-10 2008-04-08 65.399 23,512 -942 0.04% 1,537,661
2008-04-09 2008-04-07 67.098 24,454 -648 0.05% 1,640,806
2008-04-08 2008-04-03 68.796 25,102 +177 0.05% 1,726,925
2008-04-07 2008-04-02 67.098 24,925 +647 0.05% 1,672,409
2008-04-01 2008-03-28 64.550 24,278 -12 0.05% 1,567,136
2008-03-28 2008-03-26 64.550 24,290 -941 0.05% 1,567,911
2008-03-27 2008-03-25 62.851 25,231 +1,000 0.05% 1,585,793
2008-03-20 2008-03-18 66.248 24,231 -1,118 0.05% 1,605,263
2008-03-17 2008-03-13 69.646 25,349 +235 0.05% 1,765,448
2008-03-14 2008-03-12 70.495 25,114 -212 0.05% 1,770,411
2008-03-10 2008-03-06 68.796 25,326 +589 0.05% 1,742,336
2008-03-07 2008-03-05 67.947 24,737 -471 0.05% 1,680,805
2008-03-06 2008-03-04 70.495 25,208 +118 0.05% 1,777,038
2008-02-25 2008-02-21 78.139 25,090 +176 0.05% 1,960,508
2008-02-22 2008-02-20 77.290 24,914 +589 0.05% 1,925,596
2008-02-21 2008-02-19 80.687 24,325 -730 0.05% 1,962,712
2008-02-14 2008-02-12 64.550 25,055 -118 0.05% 1,617,291
2008-02-01 2008-01-30 62.002 25,173 +1,178 0.05% 1,560,767
2008-01-29 2008-01-25 56.906 23,995 -94 0.05% 1,365,450
2008-01-28 2008-01-24 53.508 24,089 +94 0.05% 1,288,960
2008-01-24 2008-01-22 49.262 23,995 -2,473 0.05% 1,182,031
2008-01-23 2008-01-21 59.454 26,468 -153 0.05% 1,573,618
2008-01-21 2008-01-17 65.399 26,621 -235 0.05% 1,740,986
2008-01-18 2008-01-16 64.550 26,856 +235 0.05% 1,733,545
2008-01-17 2008-01-15 71.344 26,621 -353 0.05% 1,899,258
2008-01-11 2008-01-09 74.742 26,974 -1,766 0.05% 2,016,082
2008-01-10 2008-01-08 76.440 28,740 +235 0.06% 2,196,896
2008-01-09 2008-01-07 78.139 28,505 +648 0.06% 2,227,353
2008-01-08 2008-01-04 81.536 27,857 +589 0.06% 2,271,359
2008-01-04 2008-01-02 87.482 27,268 +588 0.05% 2,385,452
2008-01-03 2007-12-31 97.674 26,680 -5,628 0.05% 2,605,937
2008-01-02 2007-12-27 84.934 32,308 -1,177 0.06% 2,744,039
2007-12-28 2007-12-24 84.934 33,485 -59 0.14% 2,844,006
2007-12-27 2007-12-20 89.180 33,544 -235 0.14% 2,991,468
2007-12-20 2007-12-18 82.386 33,779 -259 0.14% 2,782,907
2007-12-11 2007-12-07 100.222 34,038 +530 0.14% 3,411,350
2007-12-10 2007-12-06 100.222 33,508 +470 0.14% 3,358,232
2007-12-07 2007-12-05 101.071 33,038 +1,413 0.14% 3,339,188
2007-12-06 2007-12-04 96.824 31,625 +589 0.13% 3,062,073
2007-12-05 2007-12-03 95.975 31,036 +1,954 0.13% 2,978,684
2007-12-04 2007-11-30 101.920 29,082 -1,024 0.12% 2,964,051
2007-12-03 2007-11-29 105.318 30,106 +353 0.12% 3,170,699
2007-11-30 2007-11-28 91.728 29,753 +118 0.12% 2,729,196
2007-11-29 2007-11-27 99.372 29,635 -235 0.12% 2,944,903
2007-11-23 2007-11-21 108.715 29,870 +1,177 0.12% 3,247,322
2007-11-22 2007-11-20 117.209 28,693 +153 0.12% 3,363,065
2007-11-21 2007-11-19 122.305 28,540 -118 0.12% 3,490,573
2007-11-20 2007-11-16 117.209 28,658 -588 0.12% 3,358,963
2007-11-16 2007-11-14 122.305 29,246 +1,413 0.12% 3,576,920
2007-11-13 2007-11-09 129.099 27,833 -695 0.12% 3,593,220
2007-11-12 2007-11-08 124.003 28,528 +883 0.12% 3,537,565
2007-11-09 2007-11-07 132.497 27,645 -707 0.12% 3,662,869
2007-11-08 2007-11-06 124.003 28,352 -235 0.12% 3,515,740
2007-11-07 2007-11-05 103.619 28,587 +1,531 0.12% 2,962,161
2007-11-06 2007-11-02 112.113 27,056 -730 0.11% 3,033,317
2007-11-02 2007-10-31 126.551 27,786 +1,601 0.12% 3,516,353
2007-11-01 2007-10-30 126.551 26,185 +353 0.11% 3,313,745
2007-10-31 2007-10-29 132.497 25,832 -94 0.11% 3,422,653
2007-10-30 2007-10-26 134.195 25,926 +235 0.11% 3,479,147
2007-10-29 2007-10-25 141.839 25,691 +895 0.11% 3,643,994
2007-10-26 2007-10-24 140.141 24,796 -4,344 0.11% 3,474,928
2007-10-25 2007-10-23 118.907 29,140 +1,777 0.13% 3,464,957
2007-10-24 2007-10-22 130.798 27,363 +1,719 0.12% 3,579,024
2007-10-23 2007-10-18 144.387 25,644 -1,872 0.11% 3,702,669
2007-10-22 2007-10-17 140.141 27,516 -1,412 0.12% 3,856,110
2007-10-18 2007-10-16 117.209 28,928 -1,708 0.13% 3,390,609
2007-10-17 2007-10-15 105.318 30,636 -989 0.13% 3,226,517
2007-10-16 2007-10-12 96.824 31,625 -2,354 0.14% 3,062,073
2007-10-15 2007-10-11 89.180 33,979 -236 0.15% 3,030,262
2007-10-11 2007-10-09 85.783 34,215 +236 0.15% 2,935,068
2007-10-10 2007-10-08 85.783 33,979 -471 0.15% 2,914,823
2007-10-09 2007-10-05 89.180 34,450 +824 0.15% 3,072,266
2007-10-08 2007-10-04 93.427 33,626 -2,120 0.15% 3,141,580
2007-10-05 2007-10-03 84.934 35,746 -58 0.16% 3,036,041
2007-10-03 2007-09-28 95.975 35,804 -118 0.16% 3,436,293
2007-10-02 2007-09-27 95.126 35,922 -236 0.16% 3,417,108
2007-09-28 2007-09-25 96.824 36,158 -1,059 0.19% 3,500,979
2007-09-27 2007-09-24 100.222 37,217 +1,177 0.19% 3,729,955
2007-09-24 2007-09-20 98.523 36,040 +3,650 0.19% 3,550,774
2007-09-21 2007-09-19 99.372 32,390 +3,473 0.17% 3,218,674
2007-09-19 2007-09-17 104.468 28,917 +2,755 0.15% 3,020,915
2007-09-04 2007-08-31 102.770 26,162 -341 0.13% 2,688,664
2007-09-03 2007-08-30 98.523 26,503 +1,095 0.14% 2,611,159
2007-08-31 2007-08-29 90.879 25,408 +1,060 0.13% 2,309,056
2007-08-30 2007-08-28 88.331 24,348 +588 0.13% 2,150,685
2007-08-29 2007-08-27 92.578 23,760 -718 0.12% 2,199,648
2007-08-27 2007-08-23 84.934 24,478 -141 0.13% 2,079,008
2007-08-23 2007-08-21 86.632 24,619 +23 0.13% 2,132,803
2007-08-22 2007-08-20 78.988 24,596 +354 0.13% 1,942,798
2007-08-21 2007-08-17 82.386 24,242 +941 0.12% 1,997,195
2007-08-20 2007-08-16 87.482 23,301 -117 0.12% 2,038,412
2007-08-17 2007-08-15 94.276 23,418 +706 0.12% 2,207,766
2007-08-14 2007-08-10 91.728 22,712 +471 0.12% 2,083,336
2007-08-13 2007-08-09 100.222 22,241 -1,636 0.11% 2,229,033
2007-08-10 2007-08-08 94.276 23,877 -589 0.12% 2,251,039
2007-08-09 2007-08-07 91.728 24,466 +753 0.13% 2,244,228
2007-08-08 2007-08-06 102.770 23,713 -353 0.12% 2,436,981
2007-08-07 2007-08-03 108.715 24,066 -494 0.12% 2,616,340
2007-08-06 2007-08-02 110.414 24,560 -153 0.13% 2,711,764
2007-08-03 2007-08-01 113.811 24,713 -483 0.13% 2,812,616
2007-08-01 2007-07-30 90.030 25,196 +706 0.13% 2,268,390
2007-07-31 2007-07-27 92.578 24,490 -1,530 0.13% 2,267,230
2007-07-30 2007-07-26 93.427 26,020 +2,943 0.13% 2,430,973
2007-07-27 2007-07-25 95.126 23,077 +10,243 0.12% 2,195,218
2007-07-26 2007-07-24 94.276 12,834 -706 0.07% 1,209,944
2007-07-25 2007-07-23 85.783 13,540 -153 0.07% 1,161,503
2007-07-24 2007-07-20 84.084 13,693 +918 0.07% 1,151,368
2007-07-23 2007-07-19 84.934 12,775 +518 0.07% 1,085,028
2007-07-20 2007-07-18 90.030 12,257 -459 0.06% 1,103,495
2007-07-19 2007-07-17 78.988 12,716 -2,072 0.07% 1,004,416
2007-07-04 2007-06-29 80.687 14,788 -11,421 0.08% 1,193,200
2007-07-03 2007-06-28 67.947 26,209 +1,649 0.13% 1,780,823
2007-06-29 2007-06-27 66.248 24,560 -236 0.13% 1,627,059
2007-06-27 2007-06-25 63.700 24,796 +2,355 0.13% 1,579,513
2007-06-26 2007-06-22 65.399 22,441 0.12% 1,467,618

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