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: OCBC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.270 4,600 +0 0.00% 1,242
2025-10-13 2025-10-09 0.275 4,600 +0 0.00% 1,265
2025-10-10 2025-10-08 0.275 4,600 +0 0.00% 1,265
2025-10-09 2025-10-06 0.280 4,600 +0 0.00% 1,288
2025-10-08 2025-10-03 0.280 4,600 +0 0.00% 1,288
2025-10-06 2025-10-02 0.280 4,600 +0 0.00% 1,288
2025-10-03 2025-09-30 0.275 4,600 +0 0.00% 1,265
2025-10-02 2025-09-29 0.275 4,600 +0 0.00% 1,265
2025-09-30 2025-09-26 0.270 4,600 +0 0.00% 1,242
2025-09-29 2025-09-25 0.270 4,600 +0 0.00% 1,242
2025-09-26 2025-09-24 0.260 4,600 +0 0.00% 1,196
2025-09-25 2025-09-23 0.265 4,600 +0 0.00% 1,219
2025-09-24 2025-09-22 0.255 4,600 +0 0.00% 1,173
2025-09-23 2025-09-19 0.265 4,600 +0 0.00% 1,219
2025-09-22 2025-09-18 0.255 4,600 +0 0.00% 1,173
2025-09-19 2025-09-17 0.255 4,600 +0 0.00% 1,173
2025-09-18 2025-09-16 0.255 4,600 +0 0.00% 1,173
2025-09-17 2025-09-15 0.255 4,600 +0 0.00% 1,173
2025-09-16 2025-09-12 0.249 4,600 +0 0.00% 1,145
2025-09-15 2025-09-11 0.248 4,600 +0 0.00% 1,141
2025-09-12 2025-09-10 0.248 4,600 +0 0.00% 1,141
2025-09-11 2025-09-09 0.250 4,600 +0 0.00% 1,150
2025-09-10 2025-09-08 0.248 4,600 +0 0.00% 1,141
2025-09-09 2025-09-05 0.265 4,600 +0 0.00% 1,219
2025-09-08 2025-09-04 0.260 4,600 +0 0.00% 1,196
2025-09-05 2025-09-03 0.265 4,600 +0 0.00% 1,219
2025-09-04 2025-09-02 0.265 4,600 +0 0.00% 1,219
2025-09-03 2025-09-01 0.270 4,600 +0 0.00% 1,242
2025-09-02 2025-08-29 0.270 4,600 +0 0.00% 1,242
2025-09-01 2025-08-28 0.265 4,600 +0 0.00% 1,219
2025-08-29 2025-08-27 0.270 4,600 +0 0.00% 1,242
2025-08-28 2025-08-26 0.265 4,600 +4,000 0.00% 1,219
2025-07-25 2025-07-23 0.246 600 -96,000 0.00% 148
2025-07-24 2025-07-22 0.246 96,600 +48,000 0.02% 23,764
2025-07-23 2025-07-21 0.250 48,600 -84,000 0.01% 12,150
2025-07-22 2025-07-18 0.265 132,600 +52,000 0.03% 35,139
2025-07-21 2025-07-17 0.245 80,600 -160,000 0.02% 19,747
2025-07-18 2025-07-16 0.250 240,600 +240,000 0.06% 60,150
2025-07-17 2025-07-15 0.260 600 -120,000 0.00% 156
2025-07-16 2025-07-14 0.249 120,600 +120,000 0.03% 30,029
2025-07-14 2025-07-10 0.255 600 -100,000 0.00% 153
2025-07-11 2025-07-09 0.239 100,600 +100,000 0.02% 24,043
2025-05-30 2025-05-28 0.238 600 -40,000 0.00% 143
2025-03-26 2025-03-24 0.285 40,600 +32,000 0.01% 11,571
2025-03-21 2025-03-19 0.275 8,600 -28,000 0.00% 2,365
2025-03-20 2025-03-18 0.295 36,600 +28,000 0.01% 10,797
2025-02-06 2025-02-04 0.400 8,600 +8,000 0.00% 3,440
2024-05-30 2024-05-28 0.425 600 -56,000 0.00% 255
2024-05-29 2024-05-27 0.460 56,600 +28,000 0.02% 26,036
2024-05-28 2024-05-24 0.445 28,600 +28,000 0.01% 12,727
2023-05-30 2023-05-25 0.255 600 -280,000 0.00% 153
2023-04-24 2023-04-20 0.250 280,600 -5,000 0.08% 70,150
2023-04-19 2023-04-17 0.300 285,600 -80,000 0.08% 85,680
2023-04-13 2023-04-11 0.295 365,600 +80,000 0.10% 107,852
2023-04-11 2023-04-04 0.320 285,600 +160,000 0.08% 91,392
2023-01-04 2022-12-30 0.410 125,600 -3,000 0.03% 51,496
2022-12-28 2022-12-22 0.400 128,600 +2,600 0.04% 51,440
2022-12-23 2022-12-21 0.405 126,000 +400 0.03% 51,030
2022-12-08 2022-12-06 0.460 125,600 -19,100 0.03% 57,776
2022-12-07 2022-12-05 0.420 144,700 -900 0.04% 60,774
2022-12-06 2022-12-02 0.460 145,600 +20,000 0.04% 66,976
2022-10-26 2022-10-24 0.440 125,600 -5,600 0.03% 55,264
2022-10-24 2022-10-20 0.460 131,200 +5,600 0.04% 60,352
2022-10-20 2022-10-18 0.480 125,600 +125,000 0.04% 60,288
2022-05-30 2022-05-26 0.660 600 -32,800 0.00% 396
2022-05-27 2022-05-25 0.660 33,400 -25,420 0.01% 22,044
2022-05-19 2022-05-17 0.660 58,820 -500 0.02% 38,821
2022-05-12 2022-05-10 0.660 59,320 -81,000 0.02% 39,151
2022-04-29 2022-04-27 0.700 140,320 +14,800 0.04% 98,224
2022-04-28 2022-04-26 0.680 125,520 -6 0.04% 85,354
2022-04-20 2022-04-14 0.720 125,526 -20 0.04% 90,379
2022-04-14 2022-04-12 0.720 125,546 +5,000 0.04% 90,393
2022-04-11 2022-04-07 0.760 120,546 +5,000 0.03% 91,615
2022-04-08 2022-04-06 0.780 115,546 +25,000 0.03% 90,126
2022-04-06 2022-04-01 0.780 90,546 +7,800 0.03% 70,626
2022-03-25 2022-03-23 0.760 82,746 -16,000 0.02% 62,887
2022-03-24 2022-03-22 0.760 98,746 +16,000 0.03% 75,047
2022-03-15 2022-03-11 0.740 82,746 +5,000 0.02% 61,232
2022-03-04 2022-03-02 0.820 77,746 +21,000 0.02% 63,752
2022-03-03 2022-03-01 0.860 56,746 -4,600 0.02% 48,802
2022-02-21 2022-02-17 0.840 61,346 +15,000 0.02% 51,531
2022-02-14 2022-02-10 0.840 46,346 -1,400 0.01% 38,931
2022-02-07 2022-01-31 0.800 47,746 +6,000 0.01% 38,197
2022-01-24 2022-01-20 0.920 41,746 -54,600 0.01% 38,406
2022-01-18 2022-01-14 1.020 96,346 -9,000 0.03% 98,273
2022-01-17 2022-01-13 1.020 105,346 +1,000 0.03% 107,453
2022-01-14 2022-01-12 1.020 104,346 -10,000 0.03% 106,433
2022-01-12 2022-01-10 1.060 114,346 +5,000 0.03% 121,207
2022-01-11 2022-01-07 1.060 109,346 +3,400 0.03% 115,907
2022-01-06 2022-01-04 1.020 105,946 +41,776 0.03% 108,065
2022-01-04 2021-12-31 1.140 64,170 -25,000 0.02% 73,154
2022-01-03 2021-12-29 1.020 89,170 +8,000 0.03% 90,953
2021-12-29 2021-12-24 0.960 81,170 -94,800 0.02% 77,923
2021-12-28 2021-12-22 0.780 175,970 +35,600 0.05% 137,257
2021-12-23 2021-12-21 0.820 140,370 +18,800 0.04% 115,103
2021-12-22 2021-12-20 0.800 121,570 +40,400 0.03% 97,256
2021-12-15 2021-12-13 0.820 81,170 -21,000 0.02% 66,559
2021-12-14 2021-12-10 0.780 102,170 +5,000 0.03% 79,693
2021-12-10 2021-12-08 0.740 97,170 +47,600 0.03% 71,906
2021-12-08 2021-12-06 0.700 49,570 +13,400 0.01% 34,699
2021-11-29 2021-11-25 0.840 36,170 -15,000 0.01% 30,383
2021-11-26 2021-11-24 0.720 51,170 -1,000 0.01% 36,842
2021-11-22 2021-11-18 0.660 52,170 -10,000 0.01% 34,432
2021-11-19 2021-11-17 0.680 62,170 +10,000 0.02% 42,276
2021-11-17 2021-11-15 0.700 52,170 +15,000 0.01% 36,519
2021-11-12 2021-11-10 0.560 37,170 -25,000 0.01% 20,815
2021-11-11 2021-11-09 0.540 62,170 -20,600 0.02% 33,572
2021-11-08 2021-11-04 0.500 82,770 +11,800 0.02% 41,385
2021-11-05 2021-11-03 0.480 70,970 +43,800 0.02% 34,066
2021-10-05 2021-09-30 0.560 27,170 -4,000 0.01% 15,215
2021-09-24 2021-09-21 0.540 31,170 +15,000 0.01% 16,832
2021-09-08 2021-09-06 0.520 16,170 -27,000 0.00% 8,408
2021-08-27 2021-08-25 0.520 43,170 -12,400 0.01% 22,448
2021-08-25 2021-08-23 0.480 55,570 -38,000 0.02% 26,674
2021-08-24 2021-08-20 0.480 93,570 +70,000 0.03% 44,914
2021-08-20 2021-08-18 0.500 23,570 -30 0.01% 11,785
2021-08-16 2021-08-12 0.480 23,600 +12,400 0.01% 11,328
2021-08-11 2021-08-09 0.500 11,200 +10,600 0.00% 5,600
2021-06-30 2021-06-28 0.600 600 -25,000 0.00% 360
2021-06-28 2021-06-24 0.600 25,600 -22,000 0.01% 15,360
2021-06-09 2021-06-07 0.540 47,600 +47,000 0.01% 25,704
2021-05-31 2021-05-27 0.500 600 -309,800 0.00% 300
2021-05-27 2021-05-25 0.520 310,400 +220,000 0.09% 161,408
2021-05-26 2021-05-24 0.440 90,400 -50,000 0.03% 39,776
2021-05-14 2021-05-12 0.400 140,400 +50,000 0.04% 56,160
2021-05-06 2021-05-04 0.460 90,400 +9,400 0.03% 41,584
2021-05-04 2021-04-30 0.480 81,000 -90,000 0.02% 38,880
2021-04-29 2021-04-27 0.460 171,000 -15,000 0.05% 78,660
2021-04-21 2021-04-19 0.440 186,000 +18,000 0.05% 81,840
2021-04-20 2021-04-16 0.440 168,000 -2,100 0.05% 73,920
2021-04-19 2021-04-15 0.480 170,100 -23,000 0.05% 81,648
2021-04-16 2021-04-14 0.400 193,100 -5,000 0.06% 77,240
2021-04-15 2021-04-13 0.380 198,100 -121,000 0.06% 75,278
2021-04-14 2021-04-12 0.440 319,100 -152,000 0.09% 140,404
2021-04-08 2021-04-01 0.320 471,100 +5,000 0.13% 150,752
2021-03-26 2021-03-24 0.360 466,100 +107,000 0.13% 167,796
2021-03-15 2021-03-11 0.340 359,100 +35,200 0.10% 122,094
2021-03-12 2021-03-10 0.340 323,900 +50,000 0.09% 110,126
2021-03-11 2021-03-09 0.340 273,900 +69,600 0.08% 93,126
2021-03-10 2021-03-08 0.320 204,300 +22,800 0.06% 65,376
2021-03-09 2021-03-05 0.340 181,500 +22,400 0.05% 61,710
2021-03-05 2021-03-03 0.360 159,100 +10,000 0.05% 57,276
2021-03-01 2021-02-25 0.360 149,100 +10,000 0.04% 53,676
2021-02-25 2021-02-23 0.380 139,100 -144,000 0.04% 52,858
2021-02-24 2021-02-22 0.360 283,100 -22,400 0.08% 101,916
2021-02-23 2021-02-19 0.380 305,500 -30,000 0.09% 116,090
2021-02-22 2021-02-18 0.360 335,500 +10,000 0.10% 120,780
2021-02-19 2021-02-17 0.360 325,500 -100,000 0.09% 117,180
2021-02-18 2021-02-16 0.320 425,500 -25,000 0.12% 136,160
2021-02-17 2021-02-11 0.280 450,500 +25,000 0.13% 126,140
2021-02-16 2021-02-09 0.300 425,500 -175,000 0.12% 127,650
2021-02-03 2021-02-01 0.260 600,500 -8,000 0.17% 156,130
2021-02-02 2021-01-29 0.220 608,500 -150,000 0.17% 133,870
2021-01-29 2021-01-27 0.240 758,500 -190,100 0.22% 182,040
2021-01-28 2021-01-26 0.240 948,600 +25,000 0.27% 227,664
2021-01-27 2021-01-25 0.240 923,600 -115,000 0.26% 221,664
2021-01-26 2021-01-22 0.240 1,038,600 -175,000 0.30% 249,264
2021-01-20 2021-01-18 0.220 1,213,600 +7,000 0.35% 266,992
2021-01-19 2021-01-15 0.240 1,206,600 +8,000 0.34% 289,584
2021-01-18 2021-01-14 0.220 1,198,600 +115,000 0.34% 263,692
2021-01-15 2021-01-13 0.240 1,083,600 +145,000 0.31% 260,064
2021-01-14 2021-01-12 0.260 938,600 +575,000 0.27% 244,036
2021-01-05 2020-12-31 0.320 363,600 +111,000 0.10% 116,352
2020-12-30 2020-12-28 0.300 252,600 -1,000 0.07% 75,780
2020-12-29 2020-12-24 0.320 253,600 +22,400 0.07% 81,152
2020-12-17 2020-12-15 0.320 231,200 -14,000 0.07% 73,984
2020-12-16 2020-12-14 0.340 245,200 +33,000 0.07% 83,368
2020-12-15 2020-12-11 0.360 212,200 -141,000 0.06% 76,392
2020-12-02 2020-11-30 0.320 353,200 +5,000 0.10% 113,024
2020-11-30 2020-11-26 0.320 348,200 +162,000 0.10% 111,424
2020-11-16 2020-11-12 0.260 186,200 +20,000 0.05% 48,412
2020-11-04 2020-11-02 0.280 166,200 +13,400 0.05% 46,536
2020-11-03 2020-10-30 0.280 152,800 +6,000 0.04% 42,784
2020-10-06 2020-09-30 0.260 146,800 +100,000 0.04% 38,168
2020-09-08 2020-09-04 0.280 46,800 +2,800 0.01% 13,104
2020-09-01 2020-08-28 0.260 44,000 +600 0.01% 11,440
2020-08-12 2020-08-10 0.240 43,400 -377,000 0.01% 10,416
2020-08-10 2020-08-06 0.220 420,400 +100,000 0.12% 92,488
2020-08-06 2020-08-04 0.240 320,400 +6,600 0.09% 76,896
2020-08-05 2020-08-03 0.240 313,800 +126,000 0.09% 75,312
2020-08-04 2020-07-31 0.260 187,800 +180,000 0.05% 48,828
2020-08-03 2020-07-30 0.280 7,800 -175,000 0.00% 2,184
2020-07-31 2020-07-29 0.260 182,800 -175,000 0.05% 47,528
2020-07-30 2020-07-28 0.220 357,800 +215,000 0.10% 78,716
2020-07-29 2020-07-27 0.260 142,800 +2,200 0.04% 37,128
2020-07-28 2020-07-24 0.280 140,600 +140,000 0.04% 39,368
2020-05-28 2020-05-26 0.400 600 -571,800 0.00% 240
2020-05-27 2020-05-25 0.360 572,400 +6,000 0.16% 206,064
2020-05-15 2020-05-13 0.420 566,400 +6,000 0.16% 237,888
2020-04-23 2020-04-21 0.360 560,400 -25,000 0.16% 201,744
2020-04-21 2020-04-17 0.380 585,400 -110,000 0.17% 222,452
2020-04-16 2020-04-14 0.360 695,400 -11,000 0.20% 250,344
2020-04-02 2020-03-31 0.340 706,400 +120,000 0.20% 240,176
2020-04-01 2020-03-30 0.340 586,400 +33,800 0.17% 199,376
2020-03-26 2020-03-24 0.240 552,600 -93,800 0.16% 132,624
2020-03-25 2020-03-23 0.240 646,400 +100,000 0.18% 155,136
2020-03-24 2020-03-20 0.280 546,400 -100,000 0.16% 152,992
2020-03-23 2020-03-19 0.280 646,400 +185,000 0.18% 180,992
2020-03-19 2020-03-17 0.340 461,400 -110,000 0.13% 156,876
2020-03-13 2020-03-11 0.340 571,400 +5,000 0.16% 194,276
2020-02-26 2020-02-24 0.380 566,400 +20,000 0.16% 215,232
2020-02-25 2020-02-21 0.400 546,400 +35,000 0.16% 218,560
2020-02-24 2020-02-20 0.440 511,400 +70,000 0.15% 225,016
2020-02-21 2020-02-19 0.480 441,400 +120,000 0.13% 211,872
2020-02-20 2020-02-18 0.520 321,400 +5,000 0.09% 167,128
2020-02-19 2020-02-17 0.560 316,400 +1,400 0.09% 177,184
2020-02-12 2020-02-10 0.500 315,000 -120,000 0.09% 157,500
2020-02-11 2020-02-07 0.460 435,000 -5,000 0.13% 200,100
2020-02-10 2020-02-06 0.440 440,000 +280,000 0.13% 193,600
2020-01-29 2020-01-22 0.620 160,000 +5,000 0.05% 99,200
2020-01-23 2020-01-21 0.620 155,000 +70,000 0.05% 96,100
2020-01-22 2020-01-20 0.680 85,000 +30,000 0.03% 57,800
2020-01-21 2020-01-17 0.760 55,000 +5,000 0.02% 41,800
2020-01-15 2020-01-13 0.860 50,000 -2,600 0.02% 43,000
2020-01-13 2020-01-09 0.840 52,600 +6,000 0.02% 44,184
2020-01-09 2020-01-07 0.900 46,600 +1,000 0.01% 41,940
2020-01-07 2020-01-03 1.000 45,600 +5,000 0.01% 45,600
2020-01-06 2020-01-02 1.100 40,600 +25,000 0.01% 44,660
2019-12-20 2019-12-18 1.200 15,600 +15,000 0.01% 18,720
2019-12-12 2019-12-10 1.200 600 +600 0.00% 720
2019-11-28 2019-11-26 1.240 0 -10,000
2019-11-08 2019-11-06 1.200 10,000 -1,000 0.00% 12,000
2019-11-06 2019-11-04 1.200 11,000 +10,000 0.00% 13,200
2019-10-30 2019-10-28 1.320 1,000 +1,000 0.00% 1,320
2019-10-28 2019-10-24 1.280 0 -10,000
2019-10-22 2019-10-18 1.220 10,000 +10,000 0.00% 12,200
2019-10-09 2019-10-04 0.900 0 -236,997
2019-10-04 2019-10-02 0.960 236,997 -9,000 0.09% 227,517
2019-09-27 2019-09-25 1.020 245,997 +20,000 0.09% 250,917
2019-09-23 2019-09-19 0.860 225,997 -10,000 0.08% 194,357
2019-09-19 2019-09-17 0.840 235,997 +10,000 0.09% 198,237
2019-09-17 2019-09-13 0.860 225,997 +34,000 0.08% 194,357
2019-09-13 2019-09-11 0.860 191,997 -25,000 0.07% 165,117
2019-09-11 2019-09-09 0.840 216,997 +15,000 0.08% 182,277
2019-09-10 2019-09-06 0.880 201,997 +24,000 0.07% 177,757
2019-09-04 2019-09-02 0.900 177,997 +5,000 0.06% 160,197
2019-06-20 2019-06-18 1.220 172,997 -3 0.06% 211,056
2019-03-21 2019-03-19 1.200 173,000 +5,000 0.06% 207,600
2019-03-20 2019-03-18 1.300 168,000 -25,000 0.06% 218,400
2019-03-19 2019-03-15 1.200 193,000 +38,000 0.07% 231,600
2019-03-18 2019-03-14 1.200 155,000 +94,000 0.06% 186,000
2019-03-14 2019-03-12 1.240 61,000 -25,000 0.02% 75,640
2019-03-13 2019-03-11 1.200 86,000 +17,000 0.03% 103,200
2019-03-12 2019-03-08 1.180 69,000 +35,000 0.03% 81,420
2019-03-11 2019-03-07 1.440 34,000 -145,000 0.01% 48,960
2019-03-08 2019-03-06 1.580 179,000 +29,000 0.07% 282,820
2019-03-01 2019-02-27 1.200 150,000 -21,000 0.06% 180,000
2019-02-28 2019-02-26 1.040 171,000 +21,000 0.07% 177,840
2019-02-27 2019-02-25 1.100 150,000 -147,100 0.06% 165,000
2019-02-26 2019-02-22 1.020 297,100 +25,000 0.11% 303,042
2019-02-25 2019-02-21 0.920 272,100 -25,000 0.10% 250,332
2019-02-21 2019-02-19 0.820 297,100 -7,996 0.12% 243,622
2019-02-20 2019-02-18 0.700 305,096 -4 0.12% 213,567
2019-02-12 2019-02-08 0.680 305,100 +8,000 0.12% 207,468
2019-02-08 2019-01-31 0.680 297,100 -2,900 0.12% 202,028
2018-12-19 2018-12-17 0.660 300,000 +150,000 0.12% 198,000
2018-11-05 2018-11-01 0.620 150,000 -95,904 0.06% 93,000
2018-11-02 2018-10-31 0.640 245,904 +5,000 0.10% 157,379
2018-10-18 2018-10-15 0.700 240,904 -65,000 0.10% 168,633
2018-10-15 2018-10-11 0.680 305,904 +8,520 0.12% 208,015
2018-10-11 2018-10-09 0.700 297,384 +10,000 0.12% 208,169
2018-10-04 2018-10-02 0.740 287,384 +5,000 0.12% 212,664
2018-09-12 2018-09-10 0.800 282,384 -16 0.11% 225,907
2018-09-05 2018-09-03 0.800 282,400 +70,000 0.11% 225,920
2018-08-03 2018-08-01 0.720 212,400 +10,000 0.09% 152,928
2018-07-31 2018-07-27 0.740 202,400 +5,000 0.08% 149,776
2018-07-06 2018-07-04 0.820 197,400 -3,600 0.08% 161,868
2018-07-05 2018-07-03 0.820 201,000 +5,000 0.08% 164,820
2018-07-04 2018-06-29 0.840 196,000 +5,000 0.08% 164,640
2018-06-28 2018-06-26 0.840 191,000 +25,000 0.08% 160,440
2018-06-15 2018-06-13 0.900 166,000 -15,000 0.07% 149,400
2018-06-07 2018-06-05 0.940 181,000 +100,000 0.07% 170,140
2018-05-29 2018-05-25 0.920 81,000 +31,000 0.03% 74,520
2018-05-24 2018-05-21 0.900 50,000 -552,199 0.02% 45,000
2018-05-21 2018-05-17 0.900 602,199 -8,000 0.24% 541,979
2018-05-14 2018-05-10 0.920 610,199 -17,000 0.24% 561,383
2018-05-11 2018-05-09 0.880 627,199 +50,000 0.25% 551,935
2018-05-10 2018-05-08 0.900 577,199 -41,600 0.23% 519,479
2018-05-08 2018-05-04 0.920 618,799 +6,000 0.25% 569,295
2018-05-07 2018-05-03 0.900 612,799 -2,200 0.25% 551,519
2018-05-04 2018-05-02 0.900 614,999 -10,000 0.25% 553,499
2018-05-03 2018-04-30 0.880 624,999 +118,000 0.25% 549,999
2018-04-30 2018-04-26 0.960 506,999 -55,000 0.20% 486,719
2018-04-24 2018-04-20 0.920 561,999 +55,600 0.23% 517,039
2018-04-20 2018-04-18 0.920 506,399 +20,000 0.20% 465,887
2018-04-19 2018-04-17 0.940 486,399 -11,000 0.20% 457,215
2018-04-17 2018-04-13 0.940 497,399 +279,800 0.20% 467,555
2018-04-16 2018-04-12 1.080 217,599 +110,000 0.09% 235,007
2018-04-13 2018-04-11 1.360 107,599 +30,000 0.04% 146,335
2018-04-12 2018-04-10 1.560 77,599 +30,000 0.03% 121,054
2018-04-11 2018-04-09 1.720 47,599 +22,400 0.02% 81,870
2018-04-10 2018-04-06 1.700 25,199 -18,600 0.01% 42,838
2018-04-09 2018-04-04 1.680 43,799 -2,000 0.02% 73,582
2018-04-06 2018-04-03 1.520 45,799 -9,600 0.02% 69,614
2018-04-04 2018-03-29 1.440 55,399 +8,800 0.02% 79,775
2018-03-27 2018-03-23 1.340 46,599 -24,200 0.02% 62,443
2018-03-23 2018-03-21 1.280 70,799 -14,200 0.03% 90,623
2018-03-22 2018-03-20 1.280 84,999 -10,000 0.03% 108,799
2018-03-21 2018-03-19 1.260 94,999 -84,977 0.04% 119,699
2018-03-20 2018-03-16 1.240 179,976 -30,820 0.07% 223,170
2018-03-19 2018-03-15 1.200 210,796 -12,400 0.08% 252,955
2018-03-05 2018-03-01 1.100 223,196 +3,000 0.09% 245,516
2018-02-23 2018-02-21 1.100 220,196 +4,000 0.09% 242,216
2018-02-05 2018-02-01 1.140 216,196 +5,000 0.09% 246,463
2018-02-01 2018-01-30 1.180 211,196 +5,000 0.08% 249,211
2018-01-29 2018-01-25 1.180 206,196 -15,000 0.08% 243,311
2018-01-26 2018-01-24 1.220 221,196 -49,003 0.09% 269,859
2018-01-25 2018-01-23 1.180 270,199 +55,000 0.11% 318,835
2018-01-22 2018-01-18 1.180 215,199 +5,000 0.09% 253,935
2018-01-18 2018-01-16 1.220 210,199 +3,000 0.08% 256,443
2018-01-17 2018-01-15 1.220 207,199 +47,000 0.08% 252,783
2018-01-16 2018-01-12 1.260 160,199 +31,000 0.06% 201,851
2018-01-15 2018-01-11 1.280 129,199 -75,000 0.05% 165,375
2018-01-12 2018-01-10 1.460 204,199 +37,826 0.08% 298,131
2018-01-10 2018-01-08 1.380 166,373 -90,600 0.07% 229,595
2018-01-09 2018-01-05 1.220 256,973 -6,000 0.10% 313,507
2018-01-08 2018-01-04 1.240 262,973 -24,000 0.11% 326,087
2018-01-05 2018-01-03 1.240 286,973 -29,000 0.12% 355,847
2018-01-04 2018-01-02 1.180 315,973 +3,000 0.13% 372,848
2018-01-03 2017-12-29 1.100 312,973 +24,000 0.13% 344,270
2018-01-02 2017-12-28 1.120 288,973 -67,000 0.12% 323,650
2017-12-13 2017-12-11 0.980 355,973 -8,400 0.17% 348,854
2017-12-12 2017-12-08 1.000 364,373 -1,000 0.18% 364,373
2017-12-08 2017-12-06 0.980 365,373 -60,400 0.18% 358,066
2017-12-05 2017-12-01 1.000 425,773 +5,000 0.21% 425,773
2017-11-30 2017-11-28 1.000 420,773 -14,600 0.21% 420,773
2017-11-24 2017-11-22 1.020 435,373 -1,000 0.21% 444,080
2017-11-23 2017-11-21 1.020 436,373 -10,000 0.21% 445,100
2017-11-22 2017-11-20 1.040 446,373 -20,000 0.22% 464,228
2017-11-10 2017-11-08 1.080 466,373 +132,000 0.23% 503,683
2017-10-31 2017-10-27 1.020 334,373 +4,000 0.16% 341,060
2017-10-30 2017-10-26 1.040 330,373 +50,000 0.16% 343,588
2017-10-23 2017-10-19 1.140 280,373 +5,000 0.14% 319,625
2017-10-19 2017-10-17 1.200 275,373 -4 0.14% 330,448
2017-10-18 2017-10-16 1.160 275,377 -65,000 0.14% 319,437
2017-10-17 2017-10-13 1.180 340,377 +109,200 0.17% 401,645
2017-10-13 2017-10-11 1.140 231,177 +20,000 0.12% 263,542
2017-10-12 2017-10-10 1.120 211,177 +2,400 0.11% 236,518
2017-10-09 2017-10-04 1.120 208,777 -500 0.11% 233,830
2017-10-06 2017-10-03 1.140 209,277 -5 0.11% 238,576
2017-10-04 2017-09-29 1.140 209,282 -11,002 0.11% 238,581
2017-09-27 2017-09-25 1.080 220,284 -50,000 0.11% 237,907
2017-09-25 2017-09-21 1.120 270,284 -2,000 0.14% 302,718
2017-09-20 2017-09-18 1.120 272,284 +10,000 0.14% 304,958
2017-09-18 2017-09-14 1.100 262,284 +15,000 0.13% 288,512
2017-09-11 2017-09-07 1.140 247,284 -30,000 0.13% 281,904
2017-09-07 2017-09-05 1.080 277,284 -1,000 0.14% 299,467
2017-09-06 2017-09-04 1.020 278,284 +30,000 0.14% 283,850
2017-09-05 2017-09-01 1.040 248,284 -25,000 0.13% 258,215
2017-09-04 2017-08-31 1.000 273,284 +9,800 0.14% 273,284
2017-09-01 2017-08-30 1.000 263,484 +5,000 0.13% 263,484
2017-08-29 2017-08-25 0.980 258,484 +30,000 0.13% 253,314
2017-08-28 2017-08-24 1.020 228,484 -15,000 0.12% 233,054
2017-08-25 2017-08-22 1.000 243,484 +30,000 0.12% 243,484
2017-08-10 2017-08-08 1.120 213,484 -15,000 0.11% 239,102
2017-08-04 2017-08-02 1.100 228,484 -6,600 0.12% 251,332
2017-08-03 2017-08-01 1.120 235,084 +4,986 0.12% 263,294
2017-08-02 2017-07-31 1.120 230,098 -5,000 0.12% 257,710
2017-07-31 2017-07-27 1.100 235,098 -5,000 0.12% 258,608
2017-07-28 2017-07-26 1.080 240,098 +5,000 0.12% 259,306
2017-07-25 2017-07-21 1.080 235,098 +25,800 0.12% 253,906
2017-07-24 2017-07-20 1.160 209,298 +30,000 0.11% 242,786
2017-07-21 2017-07-19 1.200 179,298 +64,000 0.09% 215,158
2017-07-20 2017-07-18 1.240 115,298 +40,000 0.06% 142,970
2017-07-19 2017-07-17 1.320 75,298 +35,000 0.04% 99,393
2017-07-10 2017-07-06 1.400 40,298 -5,000 0.02% 56,417
2017-07-03 2017-06-29 1.440 45,298 -57,400 0.02% 65,229
2017-06-30 2017-06-28 1.360 102,698 -8,600 0.05% 139,669
2017-06-29 2017-06-27 1.400 111,298 +49,998 0.06% 155,817
2017-06-26 2017-06-22 1.560 61,300 -11,500 0.03% 95,628
2017-06-23 2017-06-21 1.580 72,800 +50,000 0.04% 115,024
2017-06-22 2017-06-20 1.700 22,800 -16,800 0.01% 38,760
2017-06-20 2017-06-16 1.520 39,600 -5,000 0.02% 60,192
2017-06-16 2017-06-14 1.540 44,600 -50,000 0.02% 68,684
2017-06-15 2017-06-13 1.540 94,600 +94,600 0.05% 145,684
2017-05-26 2017-05-24 1.400 0 -1,048,986
2017-05-25 2017-05-23 1.400 1,048,986 +15,000 0.55% 1,468,580
2017-05-22 2017-05-18 1.480 1,033,986 -6 0.54% 1,530,299
2017-05-12 2017-05-10 1.540 1,033,992 +25,000 0.55% 1,592,348
2017-05-11 2017-05-09 1.420 1,008,992 -9,000 0.53% 1,432,769
2017-05-08 2017-05-04 1.300 1,017,992 -19,400 0.54% 1,323,390
2017-05-05 2017-05-02 1.300 1,037,392 +2,200 0.55% 1,348,610
2017-04-28 2017-04-26 1.300 1,035,192 +3,000 0.55% 1,345,750
2017-04-21 2017-04-19 1.320 1,032,192 -10,000 0.54% 1,362,493
2017-04-13 2017-04-11 1.340 1,042,192 +15,000 0.55% 1,396,537
2017-04-07 2017-04-05 1.320 1,027,192 +7,400 0.54% 1,355,893
2017-04-05 2017-03-31 1.320 1,019,792 +5,000 0.54% 1,346,125
2017-03-29 2017-03-27 1.300 1,014,792 -30,000 0.53% 1,319,230
2017-03-23 2017-03-21 1.340 1,044,792 +25,000 0.55% 1,400,021
2017-03-22 2017-03-20 1.400 1,019,792 +5,000 0.54% 1,427,709
2017-03-21 2017-03-17 1.360 1,014,792 +29,400 0.54% 1,380,117
2017-03-20 2017-03-16 1.420 985,392 +16,000 0.53% 1,399,257
2017-03-17 2017-03-15 1.440 969,392 +17,000 0.52% 1,395,924
2017-03-10 2017-03-08 1.540 952,392 -14,200 0.52% 1,466,684
2017-03-09 2017-03-07 1.480 966,592 +15,000 0.53% 1,430,556
2017-03-06 2017-03-02 1.520 951,592 +10,000 0.52% 1,446,420
2017-03-02 2017-02-28 1.500 941,592 +30,000 0.52% 1,412,388
2017-02-28 2017-02-24 1.520 911,592 -2,000 0.50% 1,385,620
2017-02-21 2017-02-17 1.600 913,592 +12,000 0.53% 1,461,747
2017-02-20 2017-02-16 1.640 901,592 +5,000 0.52% 1,478,611
2017-02-16 2017-02-14 1.620 896,592 -13,000 0.52% 1,452,479
2017-02-14 2017-02-10 1.580 909,592 +35,000 0.53% 1,437,155
2017-02-10 2017-02-08 1.560 874,592 +20,000 0.51% 1,364,364
2017-02-08 2017-02-06 1.580 854,592 +5,000 0.50% 1,350,255
2017-02-07 2017-02-03 1.680 849,592 +70,000 0.50% 1,427,315
2017-02-01 2017-01-25 1.600 779,592 +8,200 0.47% 1,247,347
2017-01-24 2017-01-20 1.600 771,392 +5,000 0.47% 1,234,227
2017-01-19 2017-01-17 1.580 766,392 -10,005 0.47% 1,210,899
2017-01-18 2017-01-16 1.580 776,397 +5,000 0.48% 1,226,707
2017-01-17 2017-01-13 1.560 771,397 +50,000 0.48% 1,203,379
2017-01-13 2017-01-11 1.640 721,397 +5,000 0.44% 1,183,091
2017-01-11 2017-01-09 1.660 716,397 +10,000 0.45% 1,189,219
2017-01-06 2017-01-04 1.620 706,397 -3,000 0.45% 1,144,363
2017-01-05 2017-01-03 1.660 709,397 -100 0.45% 1,177,599
2016-12-28 2016-12-22 1.700 709,497 +16,400 0.46% 1,206,145
2016-12-22 2016-12-20 1.740 693,097 +3,000 0.45% 1,205,989
2016-12-21 2016-12-19 1.760 690,097 +20,000 0.45% 1,214,571
2016-12-19 2016-12-15 1.780 670,097 -25,000 0.44% 1,192,773
2016-12-15 2016-12-13 1.840 695,097 +10,000 0.45% 1,278,978
2016-12-13 2016-12-09 1.800 685,097 -3,800 0.45% 1,233,175
2016-12-12 2016-12-08 1.840 688,897 -20,000 0.45% 1,267,570
2016-12-09 2016-12-07 1.820 708,897 +25,000 0.47% 1,290,193
2016-12-08 2016-12-06 1.880 683,897 +3,400 0.45% 1,285,726
2016-12-05 2016-12-01 1.920 680,497 +16,800 0.45% 1,306,554
2016-12-02 2016-11-30 1.880 663,697 -50,000 0.44% 1,247,750
2016-12-01 2016-11-29 1.900 713,697 +80,600 0.48% 1,356,024
2016-11-30 2016-11-28 1.880 633,097 +20,000 0.43% 1,190,222
2016-11-28 2016-11-24 1.800 613,097 +13,000 0.42% 1,103,575
2016-11-25 2016-11-23 1.820 600,097 -500 0.41% 1,092,177
2016-11-24 2016-11-22 1.860 600,597 +25,000 0.41% 1,117,110
2016-11-23 2016-11-21 1.780 575,597 +8,400 0.39% 1,024,563
2016-11-22 2016-11-18 1.960 567,197 -6,700 0.40% 1,111,706
2016-11-21 2016-11-17 1.940 573,897 +24,990 0.40% 1,113,360
2016-11-18 2016-11-16 1.880 548,907 +20,000 0.38% 1,031,945
2016-11-17 2016-11-15 1.940 528,907 +5,000 0.38% 1,026,080
2016-11-16 2016-11-14 2.000 523,907 +20,000 0.38% 1,047,814
2016-11-15 2016-11-11 2.060 503,907 +600 0.36% 1,038,048
2016-11-14 2016-11-10 2.140 503,307 +26,000 0.36% 1,077,077
2016-11-11 2016-11-09 2.100 477,307 +6,000 0.36% 1,002,345
2016-11-10 2016-11-08 2.040 471,307 +5,000 0.35% 961,466
2016-11-08 2016-11-04 2.040 466,307 -5,000 0.35% 951,266
2016-11-04 2016-11-02 2.040 471,307 +6,000 0.35% 961,466
2016-11-01 2016-10-28 2.220 465,307 -5,000 0.35% 1,032,982
2016-10-31 2016-10-27 2.260 470,307 -8,800 0.35% 1,062,894
2016-10-28 2016-10-26 2.100 479,107 +4,920 0.36% 1,006,125
2016-10-26 2016-10-24 2.220 474,187 -4,600 0.36% 1,052,695
2016-10-25 2016-10-20 2.240 478,787 +25,000 0.36% 1,072,483
2016-10-24 2016-10-19 2.380 453,787 -83,000 0.34% 1,080,013
2016-10-18 2016-10-14 1.820 536,787 -1,500 0.41% 976,952
2016-10-14 2016-10-12 1.880 538,287 -15,000 0.41% 1,011,980
2016-10-12 2016-10-07 1.880 553,287 +1,000 0.42% 1,040,180
2016-10-07 2016-10-05 1.760 552,287 +5,000 0.42% 972,025
2016-10-05 2016-10-03 1.800 547,287 +25,000 0.42% 985,117
2016-10-03 2016-09-29 1.860 522,287 +3,000 0.40% 971,454
2016-09-29 2016-09-27 1.780 519,287 +5,000 0.40% 924,331
2016-09-26 2016-09-22 1.820 514,287 +10,000 0.40% 936,002
2016-09-23 2016-09-21 1.820 504,287 +15,000 0.39% 917,802
2016-09-13 2016-09-09 2.000 489,287 -1 0.39% 978,574
2016-09-09 2016-09-07 2.000 489,288 +1,000 0.39% 978,576
2016-09-08 2016-09-06 2.080 488,288 +5,000 0.39% 1,015,639
2016-09-07 2016-09-05 1.900 483,288 +10,000 0.38% 918,247
2016-09-05 2016-09-01 1.860 473,288 -25 0.39% 880,316
2016-09-01 2016-08-30 1.920 473,313 +30,000 0.39% 908,761
2016-08-30 2016-08-26 1.920 443,313 +10,000 0.36% 851,161
2016-08-29 2016-08-25 1.940 433,313 +5,000 0.35% 840,627
2016-08-26 2016-08-24 1.960 428,313 +15,000 0.35% 839,493
2016-08-25 2016-08-23 2.060 413,313 +5,000 0.34% 851,425
2016-08-22 2016-08-18 2.080 408,313 -400 0.34% 849,291
2016-08-19 2016-08-17 2.040 408,713 +6,000 0.34% 833,775
2016-08-18 2016-08-16 2.040 402,713 +5,000 0.34% 821,535
2016-08-15 2016-08-11 2.040 397,713 +60,000 0.34% 811,335
2016-08-12 2016-08-10 2.060 337,713 +10,000 0.28% 695,689
2016-08-11 2016-08-09 2.120 327,713 +2,000 0.28% 694,752
2016-08-10 2016-08-08 2.120 325,713 +14,800 0.27% 690,512
2016-08-09 2016-08-05 2.120 310,913 +6,000 0.26% 659,136
2016-08-08 2016-08-04 2.180 304,913 +5,000 0.26% 664,710
2016-08-04 2016-08-01 2.200 299,913 -2,000 0.25% 659,809
2016-08-03 2016-07-29 2.240 301,913 +10,000 0.25% 676,285
2016-07-29 2016-07-27 2.320 291,913 +33,600 0.25% 677,238
2016-07-27 2016-07-25 2.400 258,313 +5,000 0.22% 619,951
2016-07-25 2016-07-21 2.440 253,313 +5,000 0.21% 618,084
2016-07-22 2016-07-20 2.480 248,313 +6,000 0.21% 615,816
2016-07-15 2016-07-13 2.340 242,313 +15,000 0.20% 567,012
2016-07-12 2016-07-08 2.460 227,313 +17,400 0.19% 559,190
2016-07-05 2016-06-30 2.560 209,913 +5,000 0.18% 537,377
2016-06-30 2016-06-28 2.660 204,913 -45,700 0.17% 545,069
2016-06-29 2016-06-27 2.540 250,613 -28,200 0.21% 636,557
2016-06-28 2016-06-24 2.320 278,813 -8,200 0.24% 646,846
2016-06-24 2016-06-22 2.320 287,013 -10,000 0.24% 665,870
2016-06-23 2016-06-21 2.340 297,013 -20,000 0.25% 695,010
2016-06-22 2016-06-20 2.360 317,013 -5,010 0.27% 748,151
2016-06-21 2016-06-17 2.020 322,023 +3,800 0.27% 650,486
2016-06-20 2016-06-16 2.020 318,223 -25,000 0.27% 642,810
2016-06-16 2016-06-14 2.080 343,223 +15,000 0.30% 713,904
2016-06-14 2016-06-10 2.140 328,223 -800 0.28% 702,397
2016-06-10 2016-06-07 2.220 329,023 -1,000 0.29% 730,431
2016-06-08 2016-06-06 2.200 330,023 -4,000 0.29% 726,051
2016-06-07 2016-06-03 2.240 334,023 +5,000 0.29% 748,212
2016-06-03 2016-06-01 2.200 329,023 +4,200 0.29% 723,851
2016-06-02 2016-05-31 2.200 324,823 +18,000 0.28% 714,611
2016-05-31 2016-05-27 2.220 306,823 -20,000 0.27% 681,147
2016-05-27 2016-05-25 2.320 326,823 -10,000 0.29% 758,229
2016-05-26 2016-05-24 2.400 336,823 +10,200 0.30% 808,375
2016-05-25 2016-05-23 2.240 326,623 +15,000 0.29% 731,636
2016-05-24 2016-05-20 2.360 311,623 +30,000 0.27% 735,430
2016-05-23 2016-05-19 2.400 281,623 +15,000 0.25% 675,895
2016-05-20 2016-05-18 2.400 266,623 -2,000 0.24% 639,895
2016-05-19 2016-05-17 2.480 268,623 -108,200 0.24% 666,185
2016-05-18 2016-05-16 1.980 376,823 +5,000 0.34% 746,110
2016-05-17 2016-05-13 1.760 371,823 +7,000 0.33% 654,408
2016-05-06 2016-05-04 2.180 364,823 -85,000 0.33% 795,314
2016-04-28 2016-04-26 1.820 449,823 +45,000 0.40% 818,678
2016-04-25 2016-04-21 1.860 404,823 +2,800 0.36% 752,971
2016-04-22 2016-04-20 1.800 402,023 +4,000 0.36% 723,641
2016-04-21 2016-04-19 1.820 398,023 +12,000 0.36% 724,402
2016-04-20 2016-04-18 1.880 386,023 -25,000 0.35% 725,723
2016-04-18 2016-04-14 1.840 411,023 -19,000 0.37% 756,282
2016-04-13 2016-04-11 1.620 430,023 +10,000 0.39% 696,637
2016-04-07 2016-04-05 1.580 420,023 -2,000 0.38% 663,636
2016-04-06 2016-04-01 1.540 422,023 +3,800 0.38% 649,915
2016-04-05 2016-03-31 1.700 418,223 -2,000 0.38% 710,979
2016-03-31 2016-03-29 1.580 420,223 +1,000 0.38% 663,952
2016-03-30 2016-03-24 1.540 419,223 +11,000 0.38% 645,603
2016-03-29 2016-03-23 1.620 408,223 +22,000 0.38% 661,321
2016-03-24 2016-03-22 1.680 386,223 +15,000 0.36% 648,855
2016-03-23 2016-03-21 1.640 371,223 +12,000 0.35% 608,806
2016-03-22 2016-03-18 1.680 359,223 +8,000 0.35% 603,495
2016-03-21 2016-03-17 1.780 351,223 +10,200 0.34% 625,177
2016-03-18 2016-03-16 1.760 341,023 +1,000 0.33% 600,200
2016-03-17 2016-03-15 1.840 340,023 +36,000 0.34% 625,642
2016-03-15 2016-03-11 1.960 304,023 +6,790 0.32% 595,885
2016-03-14 2016-03-10 2.100 297,233 +13,000 0.31% 624,189
2016-03-11 2016-03-09 2.200 284,233 -2,000 0.31% 625,313
2016-03-10 2016-03-08 2.240 286,233 +45,000 0.31% 641,162
2016-03-07 2016-03-03 2.280 241,233 +7,000 0.29% 550,011
2016-03-04 2016-03-02 2.440 234,233 +30,000 0.29% 571,529
2016-03-03 2016-03-01 2.380 204,233 +5,000 0.25% 486,075
2016-03-02 2016-02-29 2.500 199,233 -25,000 0.25% 498,082
2016-02-24 2016-02-22 2.560 224,233 +35,000 0.30% 574,036
2016-02-23 2016-02-19 2.720 189,233 +5,000 0.26% 514,714
2016-02-22 2016-02-18 2.800 184,233 +8,400 0.25% 515,852
2016-02-19 2016-02-17 3.020 175,833 -5,000 0.24% 531,016
2016-02-04 2016-02-02 3.100 180,833 -4,000 0.25% 560,582
2016-02-02 2016-01-29 2.940 184,833 +4,000 0.25% 543,409
2016-02-01 2016-01-28 2.980 180,833 -26,600 0.25% 538,882
2016-01-29 2016-01-27 2.900 207,433 -3,000 0.28% 601,556
2016-01-28 2016-01-26 2.960 210,433 -9,000 0.29% 622,882
2016-01-27 2016-01-25 2.760 219,433 -10,000 0.30% 605,635
2016-01-26 2016-01-22 2.540 229,433 -5,000 0.31% 582,760
2016-01-25 2016-01-21 2.320 234,433 +5,000 0.32% 543,885
2016-01-22 2016-01-20 2.120 229,433 -2,000 0.31% 486,398
2016-01-20 2016-01-18 2.200 231,433 +6,000 0.31% 509,153
2016-01-15 2016-01-13 2.300 225,433 -800 0.31% 518,496
2016-01-08 2016-01-06 2.600 226,233 -5,000 0.31% 588,206
2016-01-06 2016-01-04 2.760 231,233 +14,000 0.31% 638,203
2016-01-05 2015-12-31 2.900 217,233 -20,000 0.29% 629,976
2015-12-29 2015-12-24 2.600 237,233 +12,000 0.32% 616,806
2015-12-28 2015-12-22 2.460 225,233 +10,000 0.31% 554,073
2015-12-18 2015-12-16 2.540 215,233 -5,000 0.29% 546,692
2015-12-14 2015-12-10 2.540 220,233 -26,000 0.30% 559,392
2015-12-11 2015-12-09 2.520 246,233 +25,000 0.33% 620,507
2015-12-10 2015-12-08 2.280 221,233 -1,000 0.30% 504,411
2015-12-09 2015-12-07 2.360 222,233 +5,000 0.30% 524,470
2015-12-04 2015-12-02 2.700 217,233 +1,600 0.29% 586,529
2015-12-02 2015-11-30 2.820 215,633 +5,800 0.31% 608,085
2015-12-01 2015-11-27 2.940 209,833 +5,000 0.30% 616,909
2015-11-27 2015-11-25 3.400 204,833 +8,000 0.30% 696,432
2015-11-25 2015-11-23 3.560 196,833 +15,600 0.29% 700,725
2015-11-19 2015-11-17 3.700 181,233 +2,000 0.27% 670,562
2015-11-18 2015-11-16 3.680 179,233 +14,000 0.27% 659,577
2015-11-16 2015-11-12 4.180 165,233 -10 0.25% 690,674
2015-11-10 2015-11-06 4.200 165,243 +14,000 0.26% 694,021
2015-11-06 2015-11-04 4.240 151,243 +5,000 0.24% 641,270
2015-11-04 2015-11-02 4.260 146,243 -5,000 0.23% 622,995
2015-11-02 2015-10-29 4.360 151,243 -9,600 0.24% 659,419
2015-10-30 2015-10-28 4.480 160,843 +14,400 0.25% 720,577
2015-10-29 2015-10-27 4.000 146,443 +9,000 0.23% 585,772
2015-10-27 2015-10-23 4.160 137,443 +5,000 0.22% 571,763
2015-10-26 2015-10-22 4.120 132,443 +10,000 0.21% 545,665
2015-10-23 2015-10-20 4.320 122,443 -4,800 0.20% 528,954
2015-10-22 2015-10-19 4.360 127,243 +6,600 0.20% 554,779
2015-10-19 2015-10-15 4.500 120,643 +15,000 0.20% 542,894
2015-10-16 2015-10-14 4.800 105,643 -5,000 0.17% 507,086
2015-10-08 2015-10-06 4.200 110,643 -4,000 0.18% 464,701
2015-10-06 2015-10-02 4.120 114,643 +6,000 0.19% 472,329
2015-09-30 2015-09-25 4.360 108,643 -5,000 0.18% 473,683
2015-09-25 2015-09-23 4.220 113,643 +4,600 0.19% 479,573
2015-09-15 2015-09-11 4.720 109,043 +5,000 0.19% 514,683
2015-09-09 2015-09-07 4.360 104,043 -5,000 0.18% 453,627
2015-09-07 2015-09-02 4.560 109,043 -1,000 0.19% 497,236
2015-09-04 2015-09-01 4.600 110,043 -9,000 0.19% 506,198
2015-09-02 2015-08-31 4.820 119,043 -10,000 0.20% 573,787
2015-08-26 2015-08-24 4.360 129,043 -25,000 0.22% 562,627
2015-08-25 2015-08-21 5.000 154,043 +600 0.26% 770,215
2015-08-21 2015-08-19 5.300 153,443 +600 0.26% 813,248
2015-08-20 2015-08-18 5.500 152,843 +7,400 0.26% 840,636
2015-08-19 2015-08-17 5.500 145,443 +20,000 0.25% 799,936
2015-08-18 2015-08-14 6.000 125,443 -17 0.22% 752,658
2015-08-14 2015-08-12 6.300 125,460 -37,000 0.22% 790,398
2015-08-11 2015-08-07 6.500 162,460 +5,000 0.29% 1,055,990
2015-08-07 2015-08-05 6.300 157,460 -4,000 0.28% 991,998
2015-08-06 2015-08-04 6.200 161,460 +6,200 0.29% 1,001,052
2015-08-05 2015-08-03 6.300 155,260 +4,000 0.28% 978,138
2015-08-03 2015-07-30 6.100 151,260 +600 0.27% 922,686
2015-07-31 2015-07-29 6.300 150,660 +1,000 0.27% 949,158
2015-07-30 2015-07-28 6.200 149,660 -4,200 0.27% 927,892
2015-07-29 2015-07-27 6.100 153,860 -2,400 0.28% 938,546
2015-07-28 2015-07-24 6.400 156,260 +1,400 0.28% 1,000,064
2015-07-23 2015-07-21 6.600 154,860 -1,000 0.28% 1,022,076
2015-07-22 2015-07-20 6.400 155,860 +10,000 0.28% 997,504
2015-07-21 2015-07-17 6.800 145,860 +6,000 0.26% 991,848
2015-07-20 2015-07-16 6.500 139,860 +400 0.25% 909,090
2015-07-17 2015-07-15 6.500 139,460 +37,000 0.25% 906,490
2015-07-16 2015-07-14 7.100 102,460 +16,000 0.19% 727,466
2015-07-15 2015-07-13 7.600 86,460 -16,400 0.16% 657,096
2015-07-13 2015-07-09 6.500 102,860 +5,000 0.19% 668,590
2015-07-10 2015-07-08 5.500 97,860 +2,000 0.18% 538,230
2015-07-08 2015-07-06 7.100 95,860 +32,400 0.18% 680,606
2015-07-07 2015-07-03 8.100 63,460 +2,800 0.12% 514,026
2015-07-06 2015-07-02 8.800 60,660 +7,400 0.11% 533,808
2015-07-02 2015-06-29 9.000 53,260 +8,000 0.10% 479,340
2015-06-30 2015-06-26 10.200 45,260 -200 0.09% 461,652
2015-06-29 2015-06-25 10.800 45,460 -5,000 0.09% 490,968
2015-06-26 2015-06-24 10.000 50,460 -5,160 0.10% 504,600
2015-06-25 2015-06-23 10.200 55,620 -600 0.11% 567,324
2015-06-24 2015-06-22 10.400 56,220 +7,600 0.11% 584,688
2015-06-19 2015-06-17 9.700 48,620 +3,000 0.09% 471,614
2015-06-17 2015-06-15 9.600 45,620 -4,800 0.09% 437,952
2015-06-16 2015-06-12 9.700 50,420 -9,000 0.10% 489,074
2015-06-15 2015-06-11 9.800 59,420 -21,000 0.12% 582,316
2015-06-12 2015-06-10 10.200 80,420 +1,000 0.16% 820,284
2015-06-11 2015-06-09 10.400 79,420 -32,400 0.16% 825,968
2015-06-10 2015-06-08 11.400 111,820 -600 0.22% 1,274,748
2015-06-09 2015-06-05 11.600 112,420 -1,460 0.23% 1,304,072
2015-06-08 2015-06-04 11.800 113,880 +40,200 0.23% 1,343,784
2015-06-05 2015-06-03 11.800 73,680 -18,470 0.15% 869,424
2015-06-04 2015-06-02 10.600 92,150 -1,300 0.19% 976,790
2015-06-03 2015-06-01 9.400 93,450 -2,400 0.19% 878,430
2015-06-01 2015-05-28 9.000 95,850 +1,940 0.20% 862,650
2015-05-29 2015-05-27 9.200 93,910 +21,400 0.19% 863,972
2015-05-28 2015-05-26 9.500 72,510 -12,400 0.15% 688,845
2015-05-27 2015-05-22 9.300 84,910 -1,000 0.18% 789,663
2015-05-22 2015-05-20 9.400 85,910 +5,000 0.18% 807,554
2015-05-19 2015-05-15 9.900 80,910 -5,005 0.17% 801,009
2015-05-15 2015-05-13 9.400 85,915 +2,000 0.18% 807,601
2015-05-14 2015-05-12 9.500 83,915 +1,000 0.18% 797,192
2015-05-13 2015-05-11 9.900 82,915 +2,000 0.18% 820,858
2015-05-12 2015-05-08 10.400 80,915 +1,000 0.17% 841,516
2015-05-11 2015-05-07 10.600 79,915 +2,600 0.17% 847,099
2015-05-08 2015-05-06 11.400 77,315 -2,800 0.16% 881,391
2015-05-07 2015-05-05 10.600 80,115 +1,000 0.17% 849,219
2015-05-06 2015-05-04 11.200 79,115 -1,800 0.17% 886,088
2015-05-05 2015-04-30 11.000 80,915 -5,000 0.18% 890,065
2015-05-04 2015-04-29 10.800 85,915 -30,200 0.19% 927,882
2015-04-30 2015-04-28 11.400 116,115 +38,988 0.25% 1,323,711
2015-04-29 2015-04-27 9.500 77,127 +2,190 0.17% 732,706
2015-04-27 2015-04-23 9.100 74,937 +2,000 0.16% 681,927
2015-04-24 2015-04-22 8.800 72,937 +1,000 0.16% 641,846
2015-04-23 2015-04-21 8.500 71,937 +4,994 0.16% 611,464
2015-04-22 2015-04-20 8.100 66,943 -2,560 0.15% 542,238
2015-04-21 2015-04-17 8.700 69,503 +3,000 0.15% 604,676
2015-04-20 2015-04-16 8.600 66,503 +4,947 0.14% 571,926
2015-04-17 2015-04-15 7.800 61,556 -10,200 0.13% 480,137
2015-04-16 2015-04-14 8.000 71,756 +18,590 0.16% 574,048
2015-04-15 2015-04-13 8.100 53,166 +1,200 0.12% 430,645
2015-04-14 2015-04-10 7.400 51,966 -11,404 0.11% 384,548
2015-04-13 2015-04-09 6.700 63,370 -600 0.14% 424,579
2015-04-10 2015-04-08 6.800 63,970 -8,000 0.14% 434,996
2015-04-09 2015-04-02 6.600 71,970 +8,000 0.16% 475,002
2015-04-02 2015-03-31 6.100 63,970 +8,000 0.14% 390,217
2015-03-31 2015-03-27 6.300 55,970 -4,500 0.12% 352,611
2015-03-30 2015-03-26 6.300 60,470 +1,000 0.13% 380,961
2015-03-24 2015-03-20 6.500 59,470 -50,000 0.13% 386,555
2015-03-23 2015-03-19 7.000 109,470 +42,300 0.24% 766,290
2015-03-20 2015-03-18 6.300 67,170 -400 0.15% 423,171
2015-03-19 2015-03-17 6.200 67,570 +8,000 0.15% 418,934
2015-03-18 2015-03-16 6.200 59,570 +2,600 0.13% 369,334
2015-03-16 2015-03-12 6.100 56,970 +5,000 0.12% 347,517
2015-03-13 2015-03-11 6.300 51,970 +4,400 0.11% 327,411
2015-03-06 2015-03-04 6.500 47,570 -3,400 0.11% 309,205
2015-03-02 2015-02-26 6.900 50,970 -10,590 0.11% 351,693
2015-02-26 2015-02-24 7.500 61,560 +4,000 0.14% 461,700
2015-02-17 2015-02-13 6.300 57,560 +4,000 0.13% 362,628
2015-02-13 2015-02-11 6.200 53,560 +10,000 0.12% 332,072
2015-02-09 2015-02-05 7.200 43,560 +2,000 0.10% 313,632
2015-02-02 2015-01-29 8.200 41,560 +11,000 0.09% 340,792
2015-01-30 2015-01-28 8.400 30,560 -2,680 0.07% 256,704
2015-01-21 2015-01-19 8.600 33,240 -4,630 0.08% 285,864
2015-01-20 2015-01-16 8.800 37,870 -400 0.09% 333,256
2015-01-14 2015-01-12 9.100 38,270 -400 0.09% 348,257
2015-01-06 2015-01-02 9.200 38,670 -2,000 0.09% 355,764
2015-01-05 2014-12-31 9.200 40,670 +10,000 0.09% 374,164
2014-12-30 2014-12-24 9.100 30,670 -4,397 0.07% 279,097
2014-12-18 2014-12-16 10.000 35,067 -5,001 0.08% 350,670
2014-12-11 2014-12-09 9.900 40,068 -2 0.09% 396,673
2014-12-09 2014-12-05 10.600 40,070 -400 0.09% 424,742
2014-12-02 2014-11-28 11.400 40,470 -5,600 0.09% 461,358
2014-11-27 2014-11-25 11.000 46,070 -1,400 0.10% 506,770
2014-11-26 2014-11-24 11.200 47,470 -3,000 0.11% 531,664
2014-11-25 2014-11-21 11.000 50,470 -3,000 0.11% 555,170
2014-11-24 2014-11-20 10.600 53,470 +1,000 0.12% 566,782
2014-11-20 2014-11-18 10.600 52,470 +3,000 0.12% 556,182
2014-11-18 2014-11-14 11.000 49,470 +2,000 0.11% 544,170
2014-11-17 2014-11-13 11.400 47,470 +6,600 0.11% 541,158
2014-11-13 2014-11-11 11.200 40,870 +1,000 0.09% 457,744
2014-11-06 2014-11-04 11.400 39,870 -10 0.09% 454,518
2014-11-04 2014-10-31 11.200 39,880 -100 0.09% 446,656
2014-11-03 2014-10-30 10.800 39,980 +5,000 0.09% 431,784
2014-10-31 2014-10-29 11.400 34,980 +4,980 0.08% 398,772
2014-10-30 2014-10-28 12.200 30,000 +1,000 0.07% 366,000
2014-10-28 2014-10-24 12.600 29,000 +3,000 0.07% 365,400
2014-10-24 2014-10-22 10.200 26,000 -268,800 0.06% 265,200
2014-10-10 2014-10-08 12.200 294,800 +265,320 0.70% 3,596,560
2014-10-09 2014-10-07 12.000 29,480 -438,022 0.07% 353,760
2014-10-08 2014-10-06 11.600 467,502 -1,880 1.11% 5,423,023
2014-10-07 2014-10-03 11.600 469,382 -120 1.11% 5,444,831
2014-10-06 2014-09-30 11.600 469,502 -8,645 1.11% 5,446,223
2014-10-03 2014-09-29 11.400 478,147 -19,585 1.13% 5,450,876
2014-09-30 2014-09-26 12.200 497,732 +3,960 1.18% 6,072,330
2014-09-29 2014-09-25 12.400 493,772 -1,025 1.17% 6,122,773
2014-09-26 2014-09-24 12.600 494,797 -2,660 1.17% 6,234,442
2014-09-25 2014-09-23 12.600 497,457 +34,000 1.18% 6,267,958
2014-09-24 2014-09-22 12.600 463,457 +4,000 1.10% 5,839,558
2014-09-23 2014-09-19 12.600 459,457 -3,000 1.09% 5,789,158
2014-09-19 2014-09-17 12.600 462,457 +5,260 1.10% 5,826,958
2014-09-16 2014-09-12 12.400 457,197 +5,300 1.08% 5,669,243
2014-09-15 2014-09-11 12.600 451,897 +5,500 1.07% 5,693,902
2014-09-11 2014-09-08 13.000 446,397 +980 1.06% 5,803,161
2014-09-10 2014-09-05 13.000 445,417 +500 1.06% 5,790,421
2014-09-08 2014-09-04 13.000 444,917 +1,900 1.05% 5,783,921
2014-09-05 2014-09-03 12.800 443,017 +2,400 1.05% 5,670,618
2014-09-03 2014-09-01 12.600 440,617 -40,680 1.04% 5,551,774
2014-09-02 2014-08-29 13.400 481,297 +12,340 1.14% 6,449,380
2014-09-01 2014-08-28 13.600 468,957 +395 1.11% 6,377,815
2014-08-29 2014-08-27 14.000 468,562 -3,240 1.11% 6,559,868
2014-08-28 2014-08-26 14.000 471,802 +19,000 1.12% 6,605,228
2014-08-27 2014-08-25 14.400 452,802 +12,700 1.07% 6,520,349
2014-08-26 2014-08-22 14.200 440,102 -7,240 1.04% 6,249,448
2014-08-25 2014-08-21 14.600 447,342 +1,080 1.06% 6,531,193
2014-08-22 2014-08-20 14.000 446,262 +2,500 1.06% 6,247,668
2014-08-20 2014-08-18 14.600 443,762 -2,720 1.05% 6,478,925
2014-08-19 2014-08-15 14.400 446,482 +19,480 1.06% 6,429,341
2014-08-15 2014-08-13 16.600 427,002 +6,340 1.01% 7,088,233
2014-08-13 2014-08-11 16.600 420,662 +300 1.00% 6,982,989
2014-08-12 2014-08-08 16.200 420,362 +60 1.00% 6,809,864
2014-08-08 2014-08-06 16.400 420,302 +5,000 1.00% 6,892,953
2014-08-07 2014-08-05 16.400 415,302 -1,000 0.98% 6,810,953
2014-08-06 2014-08-04 16.800 416,302 -4,000 0.99% 6,993,874
2014-08-05 2014-08-01 16.400 420,302 +640 1.00% 6,892,953
2014-08-04 2014-07-31 17.200 419,662 -2,000 0.99% 7,218,186
2014-08-01 2014-07-30 16.800 421,662 +2,480 1.00% 7,083,922
2014-07-31 2014-07-29 17.200 419,182 +5,980 0.99% 7,209,930
2014-07-30 2014-07-28 16.000 413,202 +2,600 0.98% 6,611,232
2014-07-29 2014-07-25 15.800 410,602 +200 0.97% 6,487,512
2014-07-28 2014-07-24 16.000 410,402 -7,520 0.97% 6,566,432
2014-07-25 2014-07-23 16.200 417,922 -300 0.99% 6,770,336
2014-07-24 2014-07-22 15.200 418,222 -10 0.99% 6,356,974
2014-07-23 2014-07-21 15.000 418,232 +300 0.99% 6,273,480
2014-07-22 2014-07-18 15.200 417,932 -140 0.99% 6,352,566
2014-07-18 2014-07-16 15.400 418,072 +800 0.99% 6,438,309
2014-07-17 2014-07-15 15.400 417,272 +5,000 0.99% 6,425,989
2014-07-16 2014-07-14 15.400 412,272 -2,500 0.98% 6,348,989
2014-07-15 2014-07-11 15.000 414,772 -1,100 0.98% 6,221,580
2014-07-14 2014-07-10 14.600 415,872 +1,000 0.99% 6,071,731
2014-07-11 2014-07-09 15.000 414,872 -6,000 0.98% 6,223,080
2014-07-08 2014-07-04 15.600 420,872 +8,720 1.00% 6,565,603
2014-07-07 2014-07-03 16.000 412,152 -13,360 0.98% 6,594,432
2014-07-03 2014-06-30 14.800 425,512 -1,800 1.01% 6,297,578
2014-07-02 2014-06-27 15.400 427,312 -11,280 1.01% 6,580,605
2014-06-30 2014-06-26 14.600 438,592 +4,320 1.04% 6,403,443
2014-06-27 2014-06-25 14.800 434,272 +1,000 1.03% 6,427,226
2014-06-26 2014-06-24 15.400 433,272 -18,200 1.03% 6,672,389
2014-06-25 2014-06-23 15.800 451,472 -7,340 1.07% 7,133,258
2014-06-24 2014-06-20 15.600 458,812 -780 1.09% 7,157,467
2014-06-23 2014-06-19 15.800 459,592 +14,840 1.09% 7,261,554
2014-06-19 2014-06-17 13.200 444,752 +2,080 1.05% 5,870,726
2014-06-16 2014-06-12 13.400 442,672 +1,280 1.05% 5,931,805
2014-06-12 2014-06-10 13.200 441,392 +795 1.05% 5,826,374
2014-06-11 2014-06-09 12.600 440,597 +1,680 1.04% 5,551,522
2014-06-10 2014-06-06 12.800 438,917 +1,560 1.04% 5,618,138
2014-06-09 2014-06-05 13.200 437,357 +33,760 1.04% 5,773,112
2014-06-06 2014-06-04 13.400 403,597 +2,560 0.96% 5,408,200
2014-06-04 2014-05-30 13.600 401,037 -20 0.95% 5,454,103
2014-06-03 2014-05-29 13.400 401,057 +280 0.95% 5,374,164
2014-05-30 2014-05-28 13.600 400,777 +3,970 0.95% 5,450,567
2014-05-27 2014-05-23 13.400 396,807 +2,500 0.94% 5,317,214
2014-05-26 2014-05-22 13.000 394,307 +1,200 0.93% 5,125,991
2014-05-23 2014-05-21 13.400 393,107 -880 0.93% 5,267,634
2014-05-22 2014-05-20 14.200 393,987 -80 0.93% 5,594,615
2014-05-21 2014-05-19 14.200 394,067 -3,000 0.93% 5,595,751
2014-05-20 2014-05-16 14.400 397,067 +2,000 0.94% 5,717,765
2014-05-16 2014-05-14 15.000 395,067 +7,860 0.94% 5,926,005
2014-05-13 2014-05-09 14.200 387,207 +2,500 0.92% 5,498,339
2014-05-12 2014-05-08 14.400 384,707 +3,040 0.91% 5,539,781
2014-05-08 2014-05-05 14.600 381,667 +1,000 0.90% 5,572,338
2014-05-07 2014-05-02 14.600 380,667 +6,000 0.90% 5,557,738
2014-05-05 2014-04-30 15.000 374,667 +2,000 0.89% 5,620,005
2014-04-30 2014-04-28 15.800 372,667 -2,500 0.88% 5,888,139
2014-04-29 2014-04-25 16.000 375,167 -3,920 0.89% 6,002,672
2014-04-28 2014-04-24 16.400 379,087 +2,160 0.90% 6,217,027
2014-04-25 2014-04-23 15.600 376,927 +1,100 0.89% 5,880,061
2014-04-24 2014-04-22 15.400 375,827 -5,640 0.89% 5,787,736
2014-04-23 2014-04-17 15.800 381,467 +1,280 0.90% 6,027,179
2014-04-22 2014-04-16 15.400 380,187 -4,860 0.90% 5,854,880
2014-04-17 2014-04-15 16.200 385,047 +11,840 0.91% 6,237,761
2014-04-16 2014-04-14 17.400 373,207 -18,500 0.92% 6,493,802
2014-04-15 2014-04-11 17.400 391,707 -5,400 0.96% 6,815,702
2014-04-14 2014-04-10 17.600 397,107 -4,780 0.98% 6,989,083
2014-04-11 2014-04-09 17.000 401,887 -840 0.99% 6,832,079
2014-04-10 2014-04-08 18.000 402,727 +19,840 0.99% 7,249,086
2014-04-09 2014-04-07 19.800 382,887 -31,500 0.94% 7,581,163
2014-04-08 2014-04-04 17.400 414,387 -11,090 1.02% 7,210,334
2014-04-07 2014-04-03 16.600 425,477 -42,020 1.05% 7,062,918
2014-04-04 2014-04-02 13.600 467,497 -3,320 1.15% 6,357,959
2014-04-03 2014-04-01 14.200 470,817 +3,580 1.16% 6,685,601
2014-04-02 2014-03-31 11.000 467,237 +10,140 1.15% 5,139,607
2014-04-01 2014-03-28 11.200 457,097 +21,360 1.12% 5,119,486
2014-03-31 2014-03-27 11.400 435,737 -3,100 1.07% 4,967,402
2014-03-28 2014-03-26 11.600 438,837 -1,000 1.08% 5,090,509
2014-03-26 2014-03-24 11.400 439,837 +5,000 1.08% 5,014,142
2014-03-25 2014-03-21 11.400 434,837 +500 1.07% 4,957,142
2014-03-12 2014-03-10 12.000 434,337 +3,000 1.07% 5,212,044
2014-03-11 2014-03-07 12.000 431,337 -29,000 1.06% 5,176,044
2014-03-10 2014-03-06 12.200 460,337 -5,000 1.13% 5,616,111
2014-03-06 2014-03-04 12.600 465,337 -5,000 1.14% 5,863,246
2014-03-05 2014-03-03 12.600 470,337 +25,500 1.16% 5,926,246
2014-03-04 2014-02-28 12.600 444,837 -8,400 1.09% 5,604,946
2014-02-27 2014-02-25 11.400 453,237 +4,500 1.11% 5,166,902
2014-02-20 2014-02-18 11.200 448,737 +2,480 1.10% 5,025,854
2014-02-19 2014-02-17 11.000 446,257 -3,000 1.10% 4,908,827
2014-02-14 2014-02-12 11.600 449,257 +10,620 1.10% 5,211,381
2014-02-13 2014-02-11 11.000 438,637 +3,498 1.08% 4,825,007
2014-02-12 2014-02-10 10.400 435,139 +2,500 1.07% 4,525,446
2014-02-11 2014-02-07 10.400 432,639 -5,000 1.06% 4,499,446
2014-01-27 2014-01-23 11.400 437,639 +2,000 1.08% 4,989,085
2014-01-22 2014-01-20 11.400 435,639 -5,000 1.07% 4,966,285
2014-01-20 2014-01-16 11.400 440,639 +2,200 1.08% 5,023,285
2014-01-16 2014-01-14 11.800 438,439 -500 1.08% 5,173,580
2014-01-14 2014-01-10 11.800 438,939 +1,000 1.08% 5,179,480
2014-01-13 2014-01-09 12.000 437,939 +3,000 1.08% 5,255,268
2014-01-09 2014-01-07 12.200 434,939 -1,000 1.07% 5,306,256
2014-01-08 2014-01-06 12.200 435,939 -700 1.07% 5,318,456
2014-01-06 2014-01-02 12.600 436,639 +16,160 1.07% 5,501,651
2014-01-03 2013-12-31 12.000 420,479 -500 1.03% 5,045,748
2014-01-02 2013-12-27 12.000 420,979 -500 1.03% 5,051,748
2013-12-30 2013-12-24 11.600 421,479 -6,300 1.04% 4,889,156
2013-12-23 2013-12-19 12.400 427,779 -1,530 1.05% 5,304,460
2013-12-20 2013-12-18 12.400 429,309 -600 1.05% 5,323,432
2013-12-19 2013-12-17 12.200 429,909 -5,500 1.06% 5,244,890
2013-12-18 2013-12-16 12.600 435,409 +2,500 1.07% 5,486,153
2013-12-17 2013-12-13 12.600 432,909 -4,400 1.06% 5,454,653
2013-12-16 2013-12-12 12.600 437,309 +5,000 1.07% 5,510,093
2013-12-13 2013-12-11 12.800 432,309 -7,000 1.06% 5,533,555
2013-12-10 2013-12-06 13.000 439,309 -900 1.08% 5,711,017
2013-12-09 2013-12-05 13.200 440,209 -5,500 1.08% 5,810,759
2013-12-06 2013-12-04 13.400 445,709 +5,000 1.10% 5,972,501
2013-12-04 2013-12-02 13.000 440,709 +2,500 1.08% 5,729,217
2013-12-03 2013-11-29 13.000 438,209 +12,000 1.08% 5,696,717
2013-11-28 2013-11-26 13.200 426,209 +3,500 1.05% 5,625,959
2013-11-27 2013-11-25 13.200 422,709 -5,000 1.04% 5,579,759
2013-11-26 2013-11-22 13.200 427,709 +6,000 1.05% 5,645,759
2013-11-25 2013-11-21 13.200 421,709 -1,360 1.04% 5,566,559
2013-11-21 2013-11-19 13.400 423,069 -300 1.04% 5,669,125
2013-11-20 2013-11-18 13.200 423,369 -4,200 1.04% 5,588,471
2013-11-19 2013-11-15 13.200 427,569 +1,500 1.05% 5,643,911
2013-11-15 2013-11-13 13.200 426,069 +4,200 1.05% 5,624,111
2013-11-14 2013-11-12 13.200 421,869 -820 1.04% 5,568,671
2013-11-13 2013-11-11 13.200 422,689 +2,000 1.04% 5,579,495
2013-11-11 2013-11-07 13.400 420,689 +2,500 1.03% 5,637,233
2013-11-08 2013-11-06 13.400 418,189 +6,600 1.03% 5,603,733
2013-11-04 2013-10-31 13.600 411,589 +5,000 1.01% 5,597,610
2013-10-29 2013-10-25 13.200 406,589 +2,000 1.00% 5,366,975
2013-10-28 2013-10-24 13.200 404,589 +500 0.99% 5,340,575
2013-10-25 2013-10-23 13.400 404,089 -640 0.99% 5,414,793
2013-10-23 2013-10-21 13.200 404,729 -120 0.99% 5,342,423
2013-10-22 2013-10-18 13.200 404,849 -800 0.99% 5,344,007
2013-10-21 2013-10-17 13.200 405,649 +400 1.00% 5,354,567
2013-10-18 2013-10-16 13.200 405,249 +1,500 1.00% 5,349,287
2013-10-17 2013-10-15 13.400 403,749 +3,900 0.99% 5,410,237
2013-10-10 2013-10-08 13.400 399,849 -2,000 0.98% 5,357,977
2013-10-09 2013-10-07 13.400 401,849 -20 0.99% 5,384,777
2013-10-08 2013-10-04 13.400 401,869 +2,500 0.99% 5,385,045
2013-10-04 2013-10-02 13.600 399,369 -1,000 0.98% 5,431,418
2013-10-02 2013-09-27 13.400 400,369 -400 0.98% 5,364,945
2013-09-27 2013-09-25 13.400 400,769 -280 0.98% 5,370,305
2013-09-24 2013-09-19 13.800 401,049 -3,600 0.99% 5,534,476
2013-09-17 2013-09-13 13.600 404,649 +2,700 0.99% 5,503,226
2013-09-16 2013-09-12 14.200 401,949 +2,000 0.99% 5,707,676
2013-09-13 2013-09-11 13.400 399,949 +780 0.98% 5,359,317
2013-09-12 2013-09-10 13.600 399,169 -5,300 0.98% 5,428,698
2013-09-11 2013-09-09 13.400 404,469 +5,000 0.99% 5,419,885
2013-09-09 2013-09-05 13.600 399,469 +120 0.98% 5,432,778
2013-09-06 2013-09-04 13.400 399,349 -512 0.98% 5,351,277
2013-09-04 2013-09-02 13.600 399,861 +1,500 0.98% 5,438,110
2013-09-02 2013-08-29 13.600 398,361 -700 0.98% 5,417,710
2013-08-30 2013-08-28 13.200 399,061 +400 0.98% 5,267,605
2013-08-28 2013-08-26 13.600 398,661 +1,800 0.98% 5,421,790
2013-08-27 2013-08-23 13.600 396,861 -4,100 0.98% 5,397,310
2013-08-26 2013-08-22 13.600 400,961 +4,500 0.99% 5,453,070
2013-08-22 2013-08-20 13.600 396,461 +2,680 0.97% 5,391,870
2013-08-21 2013-08-19 13.800 393,781 +1,000 0.97% 5,434,178
2013-08-20 2013-08-16 13.800 392,781 -3,200 0.97% 5,420,378
2013-08-19 2013-08-15 14.000 395,981 +4,400 0.97% 5,543,734
2013-08-16 2013-08-13 14.000 391,581 +1,560 0.96% 5,482,134
2013-08-15 2013-08-12 14.400 390,021 +360 0.96% 5,616,302
2013-08-12 2013-08-08 14.000 389,661 -4,360 0.96% 5,455,254
2013-08-07 2013-08-05 14.200 394,021 -5,000 0.99% 5,595,098
2013-08-06 2013-08-02 14.200 399,021 +1,000 1.00% 5,666,098
2013-08-05 2013-08-01 14.000 398,021 +2,480 1.00% 5,572,294
2013-08-01 2013-07-30 14.800 395,541 -3,000 0.99% 5,854,007
2013-07-31 2013-07-29 14.600 398,541 -2,880 1.00% 5,818,699
2013-07-30 2013-07-26 14.800 401,421 -200 1.00% 5,941,031
2013-07-29 2013-07-25 14.200 401,621 -6,500 1.00% 5,703,018
2013-07-26 2013-07-24 14.000 408,121 -3,000 1.02% 5,713,694
2013-07-25 2013-07-23 13.800 411,121 -800 1.03% 5,673,470
2013-07-24 2013-07-22 14.000 411,921 +1,000 1.03% 5,766,894
2013-07-23 2013-07-19 14.200 410,921 -7,164 1.03% 5,835,078
2013-07-22 2013-07-18 13.600 418,085 -640 1.05% 5,685,956
2013-07-19 2013-07-17 13.800 418,725 -2,600 1.05% 5,778,405
2013-07-18 2013-07-16 13.600 421,325 +5,000 1.05% 5,730,020
2013-07-17 2013-07-15 13.600 416,325 -4,000 1.04% 5,662,020
2013-07-15 2013-07-11 13.800 420,325 -1 1.05% 5,800,485
2013-07-12 2013-07-10 13.600 420,326 +5,000 1.05% 5,716,434
2013-07-10 2013-07-08 13.400 415,326 +940 1.04% 5,565,368
2013-07-09 2013-07-05 13.800 414,386 -100 1.04% 5,718,527
2013-07-04 2013-07-02 14.000 414,486 +2,940 1.04% 5,802,804
2013-07-03 2013-06-28 14.000 411,546 -500 1.03% 5,761,644
2013-07-02 2013-06-27 14.000 412,046 +1,200 1.03% 5,768,644
2013-06-28 2013-06-26 14.000 410,846 -5,700 1.03% 5,751,844
2013-06-27 2013-06-25 14.000 416,546 +2,200 1.04% 5,831,644
2013-06-26 2013-06-24 14.200 414,346 +500 1.04% 5,883,713
2013-06-25 2013-06-21 15.000 413,846 -3,000 1.04% 6,207,690
2013-06-24 2013-06-20 14.600 416,846 -1,000 1.04% 6,085,952
2013-06-21 2013-06-19 14.600 417,846 +1,000 1.05% 6,100,552
2013-06-19 2013-06-17 14.600 416,846 +1,000 1.04% 6,085,952
2013-06-18 2013-06-14 14.800 415,846 +500 1.04% 6,154,521
2013-06-17 2013-06-13 14.800 415,346 +100 1.04% 6,147,121
2013-06-14 2013-06-11 15.400 415,246 -1,203 1.04% 6,394,788
2013-06-13 2013-06-10 15.800 416,449 -900 1.04% 6,579,894
2013-06-11 2013-06-07 15.400 417,349 -2,700 1.04% 6,427,175
2013-06-10 2013-06-06 15.400 420,049 +1,200 1.05% 6,468,755
2013-06-07 2013-06-05 15.800 418,849 -12,400 1.05% 6,617,814
2013-06-06 2013-06-04 15.800 431,249 -46,440 1.08% 6,813,734
2013-06-04 2013-05-31 14.200 477,689 +1,000 1.20% 6,783,184
2013-06-03 2013-05-30 14.400 476,689 -2,500 1.19% 6,864,322
2013-05-31 2013-05-29 14.400 479,189 +1,000 1.20% 6,900,322
2013-05-28 2013-05-24 14.200 478,189 -1,060 1.20% 6,790,284
2013-05-27 2013-05-23 14.200 479,249 -300 1.20% 6,805,336
2013-05-24 2013-05-22 14.800 479,549 -600 1.20% 7,097,325
2013-05-23 2013-05-21 15.200 480,149 -1,360 1.20% 7,298,265
2013-05-22 2013-05-20 15.000 481,509 -17,840 1.20% 7,222,635
2013-05-21 2013-05-16 15.000 499,349 +3,200 1.25% 7,490,235
2013-05-20 2013-05-15 15.000 496,149 +1,200 1.24% 7,442,235
2013-05-16 2013-05-14 15.200 494,949 -2,800 1.24% 7,523,225
2013-05-15 2013-05-13 15.600 497,749 -3,980 1.25% 7,764,884
2013-05-14 2013-05-10 15.800 501,729 -1,340 1.26% 7,927,318
2013-05-13 2013-05-09 14.400 503,069 -2,520 1.26% 7,244,194
2013-05-10 2013-05-08 14.800 505,589 +1,100 1.26% 7,482,717
2013-05-09 2013-05-07 13.400 504,489 +1,520 1.26% 6,760,153
2013-05-08 2013-05-06 13.200 502,969 -2,000 1.26% 6,639,191
2013-05-07 2013-05-03 13.200 504,969 +240 1.26% 6,665,591
2013-05-06 2013-05-02 12.800 504,729 +1,120 1.26% 6,460,531
2013-05-02 2013-04-29 13.000 503,609 -1,460 1.26% 6,546,917
2013-04-30 2013-04-26 13.000 505,069 -2,510 1.26% 6,565,897
2013-04-29 2013-04-25 13.200 507,579 +1,960 1.27% 6,700,043
2013-04-26 2013-04-24 13.200 505,619 -3,420 1.26% 6,674,171
2013-04-25 2013-04-23 13.400 509,039 +5,440 1.27% 6,821,123
2013-04-23 2013-04-19 14.000 503,599 -960 1.26% 7,050,386
2013-04-22 2013-04-18 13.800 504,559 +1,500 1.26% 6,962,914
2013-04-19 2013-04-17 13.800 503,059 +900 1.26% 6,942,214
2013-04-17 2013-04-15 13.800 502,159 +2,240 1.26% 6,929,794
2013-04-16 2013-04-12 14.200 499,919 -1,000 1.25% 7,098,850
2013-04-15 2013-04-11 14.400 500,919 +4,100 1.25% 7,213,234
2013-04-12 2013-04-10 13.800 496,819 -1,700 1.24% 6,856,102
2013-04-11 2013-04-09 13.800 498,519 +100 1.25% 6,879,562
2013-04-10 2013-04-08 13.400 498,419 -4,020 1.25% 6,678,815
2013-04-09 2013-04-05 14.000 502,439 +10,900 1.26% 7,034,146
2013-04-08 2013-04-03 14.800 491,539 -3,880 1.23% 7,274,777
2013-04-05 2013-04-02 14.800 495,419 -9,480 1.24% 7,332,201
2013-04-03 2013-03-28 15.200 504,899 -7,600 1.26% 7,674,465
2013-04-02 2013-03-27 15.600 512,499 +700 1.28% 7,994,984
2013-03-28 2013-03-26 15.800 511,799 -1,080 1.28% 8,086,424
2013-03-27 2013-03-25 16.000 512,879 -420 1.28% 8,206,064
2013-03-26 2013-03-22 16.400 513,299 +14,220 1.28% 8,418,104
2013-03-25 2013-03-21 15.000 499,079 -7,100 1.25% 7,486,185
2013-03-22 2013-03-20 15.200 506,179 -1,000 1.27% 7,693,921
2013-03-21 2013-03-19 15.000 507,179 +2,998 1.27% 7,607,685
2013-03-20 2013-03-18 14.800 504,181 +100 1.26% 7,461,879
2013-03-19 2013-03-15 15.200 504,081 -2,600 1.26% 7,662,031
2013-03-18 2013-03-14 15.200 506,681 +7,000 1.27% 7,701,551
2013-03-15 2013-03-13 15.200 499,681 +2,100 1.25% 7,595,151
2013-03-14 2013-03-12 15.800 497,581 -7,000 1.24% 7,861,780
2013-03-13 2013-03-11 16.000 504,581 +5,860 1.26% 8,073,296
2013-03-12 2013-03-08 16.000 498,721 -480 1.25% 7,979,536
2013-03-11 2013-03-07 16.000 499,201 -1,000 1.25% 7,987,216
2013-03-08 2013-03-06 15.600 500,201 +1,800 1.25% 7,803,136
2013-03-07 2013-03-05 16.200 498,401 +18,500 1.25% 8,074,096
2013-03-06 2013-03-04 16.400 479,901 -9,000 1.20% 7,870,376
2013-03-05 2013-03-01 16.400 488,901 +30,180 1.22% 8,017,976
2013-03-04 2013-02-28 17.600 458,721 +1,500 1.15% 8,073,490
2013-03-01 2013-02-27 17.000 457,221 +3,800 1.14% 7,772,757
2013-02-28 2013-02-26 16.800 453,421 +3,500 1.14% 7,617,473
2013-02-27 2013-02-25 17.400 449,921 -5,000 1.13% 7,828,625
2013-02-26 2013-02-22 17.600 454,921 +4,560 1.16% 8,006,610
2013-02-25 2013-02-21 17.600 450,361 +35,600 1.18% 7,926,354
2013-02-22 2013-02-20 18.400 414,761 +3,700 1.10% 7,631,602
2013-02-21 2013-02-19 18.200 411,061 +1,200 1.10% 7,481,310
2013-02-20 2013-02-18 18.600 409,861 -6,400 1.11% 7,623,415
2013-02-19 2013-02-15 18.000 416,261 +13,160 1.17% 7,492,698
2013-02-18 2013-02-14 18.800 403,101 +1,600 1.14% 7,578,299
2013-02-15 2013-02-08 18.800 401,501 -400 1.14% 7,548,219
2013-02-14 2013-02-07 18.600 401,901 +27,600 1.19% 7,475,359
2013-02-08 2013-02-06 19.400 374,301 +4,240 1.10% 7,261,439
2013-02-07 2013-02-05 19.200 370,061 +9,300 1.12% 7,105,171
2013-02-06 2013-02-04 20.200 360,761 -6,000 1.15% 7,287,372
2013-02-05 2013-02-01 19.800 366,761 +25,600 1.17% 7,261,868
2013-02-04 2013-01-31 20.400 341,161 +1,900 1.12% 6,959,684
2013-02-01 2013-01-30 20.800 339,261 +3,200 1.13% 7,056,629
2013-01-31 2013-01-29 21.000 336,061 +1,000 1.17% 7,057,281
2013-01-30 2013-01-28 22.200 335,061 -4,700 1.17% 7,438,354
2013-01-29 2013-01-25 19.600 339,761 +12,620 1.22% 6,659,316
2013-01-28 2013-01-24 21.000 327,141 -820 1.23% 6,869,961
2013-01-25 2013-01-23 21.000 327,961 +11,500 1.23% 6,887,181
2013-01-24 2013-01-22 22.200 316,461 +6,380 1.25% 7,025,434
2013-01-23 2013-01-21 22.400 310,081 -16,000 1.23% 6,945,814
2013-01-22 2013-01-18 21.800 326,081 +30,560 1.35% 7,108,566
2013-01-21 2013-01-17 23.400 295,521 +7,200 1.23% 6,915,191
2013-01-18 2013-01-16 23.400 288,321 -2,200 1.23% 6,746,711
2013-01-17 2013-01-15 24.000 290,521 +900 1.29% 6,972,504
2013-01-16 2013-01-14 24.000 289,621 +4,100 1.33% 6,950,904
2013-01-15 2013-01-11 24.400 285,521 +6,420 1.34% 6,966,712
2013-01-14 2013-01-10 26.200 279,101 -2,100 1.31% 7,312,446
2013-01-11 2013-01-09 26.600 281,201 +11,000 1.32% 7,479,947
2013-01-10 2013-01-08 25.600 270,201 +1,780 1.32% 6,917,146
2013-01-09 2013-01-07 24.800 268,421 +13,060 1.36% 6,656,841
2013-01-07 2013-01-03 23.600 255,361 +19,540 1.32% 6,026,520
2013-01-04 2013-01-02 23.800 235,821 -7,440 1.25% 5,612,540
2013-01-03 2012-12-31 22.600 243,261 +4,860 1.29% 5,497,699
2013-01-02 2012-12-27 23.600 238,401 +20,180 1.28% 5,626,264
2012-12-28 2012-12-24 24.200 218,221 +6,500 1.18% 5,280,948
2012-12-27 2012-12-20 23.400 211,721 +3,840 1.14% 4,954,271
2012-12-21 2012-12-19 23.200 207,881 -700 1.16% 4,822,839
2012-12-20 2012-12-18 23.200 208,581 +8,580 1.17% 4,839,079
2012-12-19 2012-12-17 25.200 200,001 +14,650 1.12% 5,040,025
2012-12-18 2012-12-14 25.000 185,351 -17,120 1.04% 4,633,775
2012-12-17 2012-12-13 24.400 202,471 -32,500 1.13% 4,940,292
2012-12-14 2012-12-12 20.800 234,971 -1,020 1.32% 4,887,397
2012-12-13 2012-12-11 19.000 235,991 +1,380 1.32% 4,483,829
2012-12-11 2012-12-07 16.800 234,611 +1,500 1.31% 3,941,465
2012-12-07 2012-12-05 16.800 233,111 -3,700 1.31% 3,916,265
2012-12-06 2012-12-04 16.400 236,811 +600 1.33% 3,883,700
2012-12-03 2012-11-29 16.000 236,211 +3,300 1.37% 3,779,376
2012-11-30 2012-11-28 16.400 232,911 +9,000 1.35% 3,819,740
2012-11-28 2012-11-26 17.600 223,911 +2,300 1.30% 3,940,834
2012-11-22 2012-11-20 17.800 221,611 -500 1.28% 3,944,676
2012-11-20 2012-11-16 18.200 222,111 +1,700 1.29% 4,042,420
2012-11-16 2012-11-14 19.000 220,411 -185 1.28% 4,187,809
2012-11-15 2012-11-13 18.800 220,596 +2,500 1.28% 4,147,205
2012-11-14 2012-11-12 19.200 218,096 -2,500 1.26% 4,187,443
2012-11-13 2012-11-09 19.600 220,596 -2,840 1.28% 4,323,682
2012-11-12 2012-11-08 19.400 223,436 +2,320 1.29% 4,334,658
2012-11-09 2012-11-07 19.800 221,116 -1,500 1.28% 4,378,097
2012-11-08 2012-11-06 19.800 222,616 -2,500 1.29% 4,407,797
2012-11-07 2012-11-05 19.600 225,116 -400 1.30% 4,412,274
2012-11-06 2012-11-02 19.200 225,516 -2,500 1.31% 4,329,907
2012-11-05 2012-11-01 18.600 228,016 -600 1.36% 4,241,098
2012-11-02 2012-10-31 18.400 228,616 +1,100 1.37% 4,206,534
2012-11-01 2012-10-30 18.000 227,516 +2,500 1.36% 4,095,288
2012-10-31 2012-10-29 18.600 225,016 -260 1.35% 4,185,298
2012-10-30 2012-10-26 18.600 225,276 -5,980 1.35% 4,190,134
2012-10-29 2012-10-25 20.200 231,256 +4,180 1.38% 4,671,371
2012-10-26 2012-10-24 19.000 227,076 -1,100 1.36% 4,314,444
2012-10-25 2012-10-22 18.600 228,176 -4,210 1.37% 4,244,074
2012-10-24 2012-10-19 17.200 232,386 -1,760 1.39% 3,997,039
2012-10-22 2012-10-18 16.400 234,146 +1,080 1.40% 3,839,994
2012-10-19 2012-10-17 16.200 233,066 +4,860 1.39% 3,775,669
2012-10-18 2012-10-16 16.000 228,206 -1,500 1.37% 3,651,296
2012-10-15 2012-10-11 15.800 229,706 +4,040 1.37% 3,629,355
2012-10-10 2012-10-08 16.000 225,666 +1,500 1.35% 3,610,656
2012-10-09 2012-10-05 16.200 224,166 -4,200 1.34% 3,631,489
2012-10-08 2012-10-04 16.400 228,366 +9,700 1.37% 3,745,202
2012-10-05 2012-10-03 16.800 218,666 -700 1.31% 3,673,589
2012-09-27 2012-09-25 16.600 219,366 -5,000 1.37% 3,641,476
2012-09-26 2012-09-24 16.600 224,366 -1,500 1.40% 3,724,476
2012-09-25 2012-09-21 16.600 225,866 +4,340 1.41% 3,749,376
2012-09-24 2012-09-20 16.200 221,526 -800 1.39% 3,588,721
2012-09-21 2012-09-19 17.400 222,326 -7,500 1.39% 3,868,472
2012-09-18 2012-09-14 18.000 229,826 -1,920 1.44% 4,136,868
2012-09-14 2012-09-12 17.400 231,746 -300 1.45% 4,032,380
2012-09-13 2012-09-11 17.000 232,046 -1,860 1.45% 3,944,782
2012-09-12 2012-09-10 17.000 233,906 -900 1.46% 3,976,402
2012-09-11 2012-09-07 17.000 234,806 +3,700 1.47% 3,991,702
2012-09-10 2012-09-06 17.000 231,106 -2,020 1.45% 3,928,802
2012-09-07 2012-09-05 16.200 233,126 +3,000 1.46% 3,776,641
2012-09-06 2012-09-04 16.600 230,126 +900 1.44% 3,820,092
2012-09-05 2012-09-03 16.800 229,226 -8,480 1.43% 3,850,997
2012-09-04 2012-08-31 16.400 237,706 -620 1.49% 3,898,378
2012-09-03 2012-08-30 16.400 238,326 +9,480 1.49% 3,908,546
2012-08-31 2012-08-29 17.000 228,846 +1,160 1.43% 3,890,382
2012-08-30 2012-08-28 17.800 227,686 -500 1.42% 4,052,811
2012-08-29 2012-08-27 17.000 228,186 +1,100 1.47% 3,879,162
2012-08-28 2012-08-24 17.600 227,086 +2,300 1.46% 3,996,714
2012-08-27 2012-08-23 18.600 224,786 +4,100 1.44% 4,181,020
2012-08-24 2012-08-22 18.400 220,686 +17,100 1.46% 4,060,622
2012-08-23 2012-08-21 19.400 203,586 +4,500 1.39% 3,949,568
2012-08-22 2012-08-20 20.200 199,086 -2,700 1.36% 4,021,537
2012-08-21 2012-08-17 20.000 201,786 +200 1.43% 4,035,720
2012-08-20 2012-08-16 20.200 201,586 -8,000 1.43% 4,072,037
2012-08-15 2012-08-13 19.400 209,586 +4,500 1.54% 4,065,968
2012-08-14 2012-08-10 19.400 205,086 -7,880 1.51% 3,978,668
2012-08-13 2012-08-09 19.400 212,966 +12,000 1.56% 4,131,540
2012-08-10 2012-08-08 19.200 200,966 +9,320 1.48% 3,858,547
2012-08-09 2012-08-07 19.800 191,646 +4,140 1.41% 3,794,591
2012-08-08 2012-08-06 19.600 187,506 +500 1.38% 3,675,118
2012-08-07 2012-08-03 19.200 187,006 +6,720 1.37% 3,590,515
2012-08-06 2012-08-02 20.200 180,286 -500 1.37% 3,641,777
2012-08-03 2012-08-01 20.200 180,786 -220 1.38% 3,651,877
2012-08-02 2012-07-31 19.800 181,006 +4,320 1.38% 3,583,919
2012-08-01 2012-07-30 20.400 176,686 +320 1.35% 3,604,394
2012-07-31 2012-07-27 21.400 176,366 -2,840 1.40% 3,774,232
2012-07-30 2012-07-26 19.800 179,206 +17,500 1.42% 3,548,279
2012-07-27 2012-07-25 19.200 161,706 +6,600 1.28% 3,104,755
2012-07-26 2012-07-24 20.000 155,106 +3,820 1.23% 3,102,120
2012-07-25 2012-07-23 21.000 151,286 +4,940 1.20% 3,177,006
2012-07-24 2012-07-20 22.400 146,346 +6,205 1.16% 3,278,150
2012-07-23 2012-07-19 24.200 140,141 -1,700 1.15% 3,391,412
2012-07-20 2012-07-18 25.800 141,841 +1,700 1.16% 3,659,498
2012-07-19 2012-07-17 26.800 140,141 +3,600 1.17% 3,755,779
2012-07-18 2012-07-16 26.000 136,541 +800 1.14% 3,550,066
2012-07-17 2012-07-13 24.000 135,741 +4,400 1.17% 3,257,784
2012-07-16 2012-07-12 23.800 131,341 -1,380 1.13% 3,125,916
2012-07-13 2012-07-11 25.600 132,721 +1,000 1.15% 3,397,658
2012-07-10 2012-07-06 28.400 131,721 -1,760 1.14% 3,740,876
2012-07-09 2012-07-05 28.000 133,481 -1,000 1.15% 3,737,468
2012-07-06 2012-07-04 27.800 134,481 +4,600 1.16% 3,738,572
2012-07-05 2012-07-03 27.800 129,881 -1,820 1.12% 3,610,692
2012-07-04 2012-06-29 26.200 131,701 -3,760 1.14% 3,450,566
2012-07-03 2012-06-28 25.000 135,461 -8,020 1.17% 3,386,525
2012-06-29 2012-06-27 26.600 143,481 -1,360 1.24% 3,816,595
2012-06-28 2012-06-26 25.000 144,841 +1,120 1.25% 3,621,025
2012-06-27 2012-06-25 23.200 143,721 -2,100 1.24% 3,334,327
2012-06-26 2012-06-22 21.600 145,821 -1,460 1.26% 3,149,734
2012-06-25 2012-06-21 22.400 147,281 -20 1.27% 3,299,094
2012-06-22 2012-06-20 23.000 147,301 -1,680 1.27% 3,387,923
2012-06-21 2012-06-19 21.000 148,981 -1,000 1.29% 3,128,601
2012-06-20 2012-06-18 21.000 149,981 -5,240 1.30% 3,149,601
2012-06-19 2012-06-15 20.600 155,221 -240 1.34% 3,197,553
2012-06-15 2012-06-13 19.800 155,461 -180 1.34% 3,078,128
2012-06-14 2012-06-12 19.600 155,641 +1,290 1.34% 3,050,564
2012-06-13 2012-06-11 19.800 154,351 -140 1.33% 3,056,150
2012-06-12 2012-06-08 19.200 154,491 +2,000 1.33% 2,966,227
2012-06-11 2012-06-07 19.800 152,491 +620 1.32% 3,019,322
2012-06-08 2012-06-06 19.800 151,871 +20 1.31% 3,007,046
2012-06-07 2012-06-05 19.800 151,851 +60 1.31% 3,006,650
2012-06-06 2012-06-04 19.400 151,791 +1,000 1.31% 2,944,745
2012-06-05 2012-06-01 20.400 150,791 -1,000 1.30% 3,076,136
2012-06-04 2012-05-31 20.600 151,791 -840 1.31% 3,126,895
2012-06-01 2012-05-30 20.200 152,631 +100 1.32% 3,083,146
2012-05-31 2012-05-29 21.200 152,531 +1,000 1.32% 3,233,657
2012-05-29 2012-05-25 19.600 151,531 +2,100 1.31% 2,970,008
2012-05-28 2012-05-24 20.200 149,431 -840 1.29% 3,018,506
2012-05-25 2012-05-23 21.000 150,271 +5,000 1.30% 3,155,691
2012-05-24 2012-05-22 21.000 145,271 +14,960 1.25% 3,050,691
2012-05-23 2012-05-21 18.400 130,311 +500 1.13% 2,397,722
2012-05-22 2012-05-18 17.600 129,811 -760 1.12% 2,284,674
2012-05-21 2012-05-17 18.000 130,571 +1,000 1.13% 2,350,278
2012-05-18 2012-05-16 17.600 129,571 +260 1.12% 2,280,450
2012-05-17 2012-05-15 17.400 129,311 +300 1.12% 2,250,011
2012-05-16 2012-05-14 17.000 129,011 +1,340 1.11% 2,193,187
2012-05-15 2012-05-11 18.200 127,671 +6,340 1.10% 2,323,612
2012-05-10 2012-05-08 21.200 121,331 +160 1.09% 2,572,217
2012-05-09 2012-05-07 21.800 121,171 +4,360 1.09% 2,641,528
2012-05-08 2012-05-04 23.200 116,811 +5,880 1.10% 2,710,015
2012-05-07 2012-05-03 24.600 110,931 +300 1.04% 2,728,903
2012-05-04 2012-05-02 25.400 110,631 +1,540 1.06% 2,810,027
2012-05-03 2012-04-30 25.000 109,091 +1,000 1.10% 2,727,275
2012-05-02 2012-04-27 25.000 108,091 +6,620 1.14% 2,702,275
2012-04-30 2012-04-26 25.000 101,471 +520 1.07% 2,536,775
2012-04-27 2012-04-25 25.200 100,951 -11,120 1.06% 2,543,965
2012-04-26 2012-04-24 25.200 112,071 +2,000 1.23% 2,824,189
2012-04-25 2012-04-23 27.600 110,071 +14,720 1.21% 3,037,960
2012-04-24 2012-04-20 29.800 95,351 +2,060 1.05% 2,841,460
2012-04-23 2012-04-19 30.800 93,291 +2,540 1.03% 2,873,363
2012-04-20 2012-04-18 34.000 90,751 +760 1.09% 3,085,534
2012-04-19 2012-04-17 31.800 89,991 -4,000 1.13% 2,861,714
2012-04-18 2012-04-16 29.400 93,991 -452 1.19% 2,763,335
2012-04-17 2012-04-13 32.200 94,443 +4,520 1.19% 3,041,065
2012-04-16 2012-04-12 33.800 89,923 +4,600 1.19% 3,039,397
2012-04-13 2012-04-11 35.000 85,323 -700 1.13% 2,986,305
2012-04-12 2012-04-10 36.400 86,023 +7,860 1.19% 3,131,237
2012-04-11 2012-04-05 38.600 78,163 +200 1.08% 3,017,092
2012-04-10 2012-04-03 37.800 77,963 +780 1.13% 2,947,001
2012-04-05 2012-04-02 38.000 77,183 -1,280 1.11% 2,932,954
2012-04-03 2012-03-30 39.600 78,463 -1,640 1.13% 3,107,135
2012-04-02 2012-03-29 36.200 80,103 +1,000 1.16% 2,899,729
2012-03-30 2012-03-28 36.800 79,103 +820 1.25% 2,910,990
2012-03-29 2012-03-27 38.800 78,283 +900 1.24% 3,037,380
2012-03-28 2012-03-26 38.600 77,383 +1,940 1.23% 2,986,984
2012-03-27 2012-03-23 38.600 75,443 -1,680 1.25% 2,912,100
2012-03-26 2012-03-22 42.400 77,123 +4,780 1.28% 3,270,015
2012-03-23 2012-03-21 44.200 72,343 +3,340 1.20% 3,197,561
2012-03-22 2012-03-20 48.200 69,003 +6,040 1.19% 3,325,945
2012-03-21 2012-03-19 51.000 62,963 +220 1.14% 3,211,113
2012-03-20 2012-03-16 56.000 62,743 +420 1.17% 3,513,608
2012-03-19 2012-03-15 53.000 62,323 +4,200 1.21% 3,303,119
2012-03-16 2012-03-14 58.000 58,123 +4,780 1.17% 3,371,134
2012-03-15 2012-03-13 61.000 53,343 -6,020 1.12% 3,253,923
2012-03-14 2012-03-12 62.000 59,363 +8,120 1.28% 3,680,506
2012-03-13 2012-03-09 70.000 51,243 -1,300 1.11% 3,587,010
2012-03-12 2012-03-08 70.000 52,543 +9,840 1.24% 3,678,010
2012-03-09 2012-03-07 72.000 42,703 +9,340 1.01% 3,074,616
2012-03-08 2012-03-06 76.000 33,363 -260 0.79% 2,535,588
2012-03-07 2012-03-05 81.000 33,623 -1,100 0.79% 2,723,463
2012-03-06 2012-03-02 75.000 34,723 +1,200 0.82% 2,604,225
2012-03-05 2012-03-01 74.000 33,523 +100 0.79% 2,480,702
2012-03-02 2012-02-29 75.000 33,423 -400 0.79% 2,506,725
2012-03-01 2012-02-28 70.000 33,823 -2,380 0.80% 2,367,610
2012-02-29 2012-02-27 74.000 36,203 -100 0.86% 2,679,022
2012-02-28 2012-02-24 79.000 36,303 +2,200 0.86% 2,867,937
2012-02-27 2012-02-23 80.000 34,103 +740 0.81% 2,728,240
2012-02-24 2012-02-22 80.000 33,363 +120 0.79% 2,669,040
2012-02-23 2012-02-21 82.000 33,243 -360 0.89% 2,725,926
2012-02-22 2012-02-20 80.000 33,603 -270 0.94% 2,688,240
2012-02-21 2012-02-17 79.000 33,873 +15,560 0.95% 2,675,967
2012-02-20 2012-02-16 83.000 18,313 +5,900 0.51% 1,519,979
2012-02-17 2012-02-15 86.000 12,413 +900 0.36% 1,067,518
2012-02-16 2012-02-14 90.000 11,513 -4,260 0.34% 1,036,170
2012-02-15 2012-02-13 82.000 15,773 -2,440 0.50% 1,293,386
2012-02-14 2012-02-10 82.000 18,213 +4,700 0.61% 1,493,466
2012-02-13 2012-02-09 89.000 13,513 -4,360 0.45% 1,202,657
2012-02-10 2012-02-08 86.000 17,873 +6,250 0.59% 1,537,078
2012-02-09 2012-02-07 93.000 11,623 -4,240 0.39% 1,080,939
2012-02-08 2012-02-06 93.000 15,863 -640 0.53% 1,475,259
2012-02-07 2012-02-03 65.000 16,503 +2,400 0.55% 1,072,695
2012-02-03 2012-02-01 56.000 14,103 +600 0.47% 789,768
2012-01-27 2012-01-20 55.000 13,503 +500 0.45% 742,665
2012-01-20 2012-01-18 53.000 13,003 -1,230 0.43% 689,159
2012-01-18 2012-01-16 43.800 14,233 +80 0.47% 623,405
2012-01-16 2012-01-12 45.000 14,153 +500 0.47% 636,885
2012-01-12 2012-01-10 44.000 13,653 -4 0.45% 600,732
2012-01-11 2012-01-09 45.000 13,657 +600 0.45% 614,565
2012-01-04 2011-12-30 47.400 13,057 -30 0.43% 618,902
2011-12-23 2011-12-21 48.200 13,087 +40 0.44% 630,793
2011-12-21 2011-12-19 47.600 13,047 -500 0.43% 621,037
2011-12-19 2011-12-15 46.200 13,547 +220 0.45% 625,871
2011-12-16 2011-12-14 49.000 13,327 -280 0.44% 653,023
2011-12-15 2011-12-13 50.000 13,607 -2,507 0.45% 680,350
2011-12-14 2011-12-12 50.000 16,114 +180 0.54% 805,700
2011-12-13 2011-12-09 50.000 15,934 +60 0.53% 796,700
2011-12-09 2011-12-07 51.000 15,874 +1,600 0.53% 809,574
2011-12-07 2011-12-05 50.000 14,274 +200 0.50% 713,700
2011-12-06 2011-12-02 50.000 14,074 +200 0.49% 703,700
2011-12-05 2011-12-01 52.000 13,874 +320 0.48% 721,448
2011-12-01 2011-11-29 52.000 13,554 -142 0.47% 704,808
2011-11-30 2011-11-28 51.000 13,696 +1,234 0.49% 698,496
2011-11-29 2011-11-25 52.000 12,462 +840 0.44% 648,024
2011-11-28 2011-11-24 56.000 11,622 +560 0.41% 650,832
2011-11-25 2011-11-23 53.000 11,062 +360 0.41% 586,286
2011-11-24 2011-11-22 62.000 10,702 +280 0.40% 663,524
2011-11-23 2011-11-21 71.000 10,422 -1,320 0.41% 739,962
2011-11-22 2011-11-18 76.000 11,742 +860 0.47% 892,392
2011-11-21 2011-11-17 79.000 10,882 +1,600 0.48% 859,678
2011-11-18 2011-11-16 84.000 9,282 +1,660 0.41% 779,688
2011-11-17 2011-11-15 94.000 7,622 +1,120 0.36% 716,468
2011-11-16 2011-11-14 98.000 6,502 +3,000 0.33% 637,196
2011-11-15 2011-11-11 102.000 3,502 +672 0.19% 357,204
2011-11-14 2011-11-10 90.000 2,830 +510 0.15% 254,700
2011-11-11 2011-11-09 112.000 2,320 +2,260 0.13% 259,840
2011-11-07 2011-11-03 134.000 60 +60 0.00% 8,040
2011-11-03 2011-11-01 130.000 0 -4,455
2011-11-02 2011-10-31 136.000 4,455 +130 0.26% 605,880
2011-10-31 2011-10-27 136.000 4,325 -1,360 0.25% 588,200
2011-10-28 2011-10-26 122.000 5,685 -508 0.33% 693,570
2011-10-26 2011-10-24 118.000 6,193 -2 0.36% 730,774
2011-10-24 2011-10-20 114.000 6,195 -73 0.38% 706,230
2011-10-20 2011-10-18 108.000 6,268 -350 0.38% 676,944
2011-10-19 2011-10-17 126.000 6,618 -100 0.40% 833,868
2011-10-17 2011-10-13 128.000 6,718 +550 0.41% 859,904
2011-10-11 2011-10-07 102.000 6,168 +1,550 0.37% 629,136
2011-10-10 2011-10-06 90.000 4,618 +100 0.28% 415,620
2011-10-03 2011-09-28 104.000 4,518 -50 0.29% 469,872
2011-09-22 2011-09-20 138.000 4,568 -80 0.29% 630,384
2011-09-16 2011-09-14 144.000 4,648 -100 0.29% 669,312
2011-09-15 2011-09-12 146.000 4,748 -90 0.30% 693,208
2011-09-12 2011-09-08 154.000 4,838 -350 0.31% 745,052
2011-09-06 2011-09-02 150.000 5,188 +40 0.33% 778,200
2011-09-05 2011-09-01 154.000 5,148 +650 0.33% 792,792
2011-09-02 2011-08-31 160.000 4,498 -600 0.29% 719,680
2011-09-01 2011-08-30 146.000 5,098 +350 0.32% 744,308
2011-08-31 2011-08-29 146.000 4,748 +250 0.30% 693,208
2011-08-30 2011-08-26 150.000 4,498 -8 0.29% 674,700
2011-08-23 2011-08-19 166.000 4,506 +70 0.29% 747,996
2011-08-22 2011-08-18 170.000 4,436 -50 0.28% 754,120
2011-08-16 2011-08-12 174.000 4,486 -60 0.28% 780,564
2011-08-12 2011-08-10 172.000 4,546 +80 0.29% 781,912
2011-08-11 2011-08-09 164.000 4,466 -40 0.28% 732,424
2011-08-10 2011-08-08 178.000 4,506 -100 0.29% 802,068
2011-08-09 2011-08-05 192.000 4,606 -180 0.29% 884,352
2011-08-08 2011-08-04 202.000 4,786 +40 0.30% 966,772
2011-08-05 2011-08-03 202.000 4,746 -8 0.30% 958,692
2011-08-04 2011-08-02 204.000 4,754 +30 0.30% 969,816
2011-08-02 2011-07-29 214.000 4,724 +210 0.30% 1,010,936
2011-08-01 2011-07-28 214.000 4,514 +100 0.29% 965,996
2011-07-29 2011-07-27 220.000 4,414 +130 0.28% 971,080
2011-07-28 2011-07-26 220.000 4,284 -350 0.27% 942,480
2011-07-26 2011-07-22 210.000 4,634 -250 0.29% 973,140
2011-07-25 2011-07-21 204.000 4,884 +250 0.31% 996,336
2011-07-22 2011-07-20 212.000 4,634 -5 0.29% 982,408
2011-07-20 2011-07-18 214.000 4,639 -230 0.29% 992,746
2011-07-19 2011-07-15 220.000 4,869 +150 0.31% 1,071,180
2011-07-18 2011-07-14 210.000 4,719 -24 0.30% 990,990
2011-07-15 2011-07-13 208.000 4,743 -100 0.30% 986,544
2011-07-13 2011-07-11 208.000 4,843 +120 0.31% 1,007,344
2011-07-12 2011-07-08 218.000 4,723 +530 0.30% 1,029,614
2011-07-11 2011-07-07 222.000 4,193 +10 0.27% 930,846
2011-07-08 2011-07-06 224.000 4,183 +148 0.27% 936,992
2011-07-07 2011-07-05 232.000 4,035 -910 0.26% 936,120
2011-07-06 2011-07-04 202.000 4,945 -50 0.31% 998,890
2011-07-05 2011-06-30 202.000 4,995 +500 0.32% 1,008,990
2011-07-04 2011-06-29 206.000 4,495 -510 0.29% 925,970
2011-06-28 2011-06-24 196.000 5,005 +100 0.32% 980,980
2011-06-27 2011-06-23 186.000 4,905 +900 0.31% 912,330
2011-06-21 2011-06-17 202.000 4,005 +70 0.25% 809,010
2011-06-20 2011-06-16 206.000 3,935 +40 0.26% 810,610
2011-06-17 2011-06-15 216.000 3,895 -50 0.26% 841,320
2011-06-16 2011-06-14 226.000 3,945 +100 0.26% 891,570
2011-06-15 2011-06-13 226.000 3,845 +50 0.25% 868,970
2011-06-14 2011-06-10 222.000 3,795 +100 0.25% 842,490
2011-06-13 2011-06-09 226.000 3,695 -830 0.26% 835,070
2011-06-08 2011-06-03 254.000 4,525 -5 0.31% 1,149,350
2011-06-07 2011-06-02 260.000 4,530 +50 0.31% 1,177,800
2011-06-03 2011-06-01 266.000 4,480 -30 0.31% 1,191,680
2011-06-01 2011-05-30 268.000 4,510 +290 0.31% 1,208,680
2011-05-31 2011-05-27 260.000 4,220 -200 0.29% 1,097,200
2011-05-30 2011-05-26 268.000 4,420 +290 0.31% 1,184,560
2011-05-26 2011-05-24 278.000 4,130 +10 0.29% 1,148,140
2011-05-25 2011-05-23 256.000 4,120 +130 0.28% 1,054,720
2011-05-24 2011-05-20 278.000 3,990 +320 0.29% 1,109,220
2011-05-23 2011-05-19 298.000 3,670 +1,304 0.27% 1,093,660
2011-05-20 2011-05-18 324.000 2,366 -244 0.17% 766,584
2011-05-19 2011-05-17 310.000 2,610 +900 0.19% 809,100
2011-05-18 2011-05-16 350.000 1,710 +400 0.12% 598,500
2011-05-17 2011-05-13 322.000 1,310 -642 0.09% 421,820
2011-05-16 2011-05-12 308.000 1,952 +522 0.14% 601,216
2011-05-13 2011-05-11 304.000 1,430 +760 0.11% 434,720
2011-05-12 2011-05-09 266.000 670 +470 0.05% 178,220
2011-05-09 2011-05-05 240.000 200 +50 0.02% 48,000
2011-05-06 2011-05-04 220.000 150 +50 0.01% 33,000
2011-04-29 2011-04-27 232.000 100 -63 0.01% 23,200
2011-04-28 2011-04-26 236.000 163 +100 0.01% 38,468
2011-04-27 2011-04-21 238.000 63 -250 0.00% 14,994
2011-04-26 2011-04-20 242.000 313 -840 0.02% 75,746
2011-04-21 2011-04-19 218.000 1,153 -90 0.09% 251,354
2011-04-20 2011-04-18 212.000 1,243 -100 0.09% 263,516
2011-04-19 2011-04-15 196.000 1,343 +100 0.10% 263,228
2011-04-11 2011-04-07 208.000 1,243 -20 0.09% 258,544
2011-04-08 2011-04-06 202.000 1,263 -740 0.10% 255,126
2011-04-07 2011-04-04 184.000 2,003 -130 0.15% 368,552
2011-04-06 2011-04-01 176.000 2,133 +140 0.16% 375,408
2011-03-30 2011-03-28 180.000 1,993 -10 0.15% 358,740
2011-03-24 2011-03-22 182.000 2,003 -5 0.15% 364,546
2011-03-18 2011-03-16 180.000 2,008 +250 0.15% 361,440
2011-03-15 2011-03-11 192.000 1,758 -60 0.13% 337,536
2011-03-10 2011-03-08 198.000 1,818 +30 0.14% 359,964
2011-03-08 2011-03-04 202.000 1,788 +50 0.14% 361,176
2011-02-21 2011-02-17 206.000 1,738 +50 0.13% 358,028
2011-02-18 2011-02-16 214.000 1,688 +130 0.13% 361,232
2011-02-17 2011-02-15 220.000 1,558 -350 0.12% 342,760
2011-02-16 2011-02-14 200.000 1,908 -50 0.14% 381,600
2011-02-15 2011-02-11 202.000 1,958 -232 0.15% 395,516
2011-02-14 2011-02-10 212.000 2,190 -890 0.17% 464,280
2011-02-11 2011-02-09 198.000 3,080 +240 0.23% 609,840
2011-02-01 2011-01-28 186.000 2,840 -111 0.22% 528,240
2011-01-27 2011-01-25 192.000 2,951 +600 0.22% 566,592
2011-01-26 2011-01-24 160.000 2,351 -1 0.18% 376,160
2011-01-24 2011-01-20 170.000 2,352 +100 0.18% 399,840
2011-01-21 2011-01-19 174.000 2,252 -2 0.17% 391,848
2011-01-20 2011-01-18 170.000 2,254 -150 0.17% 383,180
2011-01-19 2011-01-17 168.000 2,404 -170 0.18% 403,872
2011-01-18 2011-01-14 170.000 2,574 +200 0.20% 437,580
2011-01-17 2011-01-13 174.000 2,374 +47 0.18% 413,076
2011-01-14 2011-01-12 174.000 2,327 +20 0.18% 404,898
2011-01-10 2011-01-06 186.000 2,307 -150 0.18% 429,102
2010-12-22 2010-12-20 168.000 2,457 +150 0.19% 412,776
2010-12-17 2010-12-15 182.000 2,307 -175 0.18% 419,874
2010-12-16 2010-12-14 190.000 2,482 +130 0.19% 471,580
2010-12-14 2010-12-10 190.000 2,352 -350 0.18% 446,880
2010-12-09 2010-12-07 192.000 2,702 +240 0.21% 518,784
2010-12-08 2010-12-06 192.000 2,462 +150 0.19% 472,704
2010-12-01 2010-11-29 196.000 2,312 +100 0.18% 453,152
2010-11-29 2010-11-25 200.000 2,212 -10 0.17% 442,400
2010-11-25 2010-11-23 208.000 2,222 -140 0.17% 462,176
2010-11-24 2010-11-22 208.000 2,362 -5 0.18% 491,296
2010-11-23 2010-11-19 214.000 2,367 -160 0.18% 506,538
2010-11-22 2010-11-18 216.000 2,527 +40 0.19% 545,832
2010-11-19 2010-11-17 210.000 2,487 -1 0.19% 522,270
2010-11-17 2010-11-15 230.000 2,488 -190 0.19% 572,240
2010-11-16 2010-11-12 228.000 2,678 -50 0.20% 610,584
2010-11-15 2010-11-11 238.000 2,728 -6 0.21% 649,264
2010-11-12 2010-11-10 238.000 2,734 -300 0.21% 650,692
2010-11-11 2010-11-09 242.000 3,034 -200 0.23% 734,228
2010-11-10 2010-11-08 232.000 3,234 -10 0.25% 750,288
2010-11-09 2010-11-05 224.000 3,244 -170 0.25% 726,656
2010-11-08 2010-11-04 224.000 3,414 +250 0.26% 764,736
2010-11-05 2010-11-03 222.000 3,164 +150 0.24% 702,408
2010-11-04 2010-11-02 222.000 3,014 +250 0.23% 669,108
2010-11-03 2010-11-01 230.000 2,764 +840 0.21% 635,720
2010-11-02 2010-10-29 238.000 1,924 -50 0.15% 457,912
2010-11-01 2010-10-28 246.000 1,974 +185 0.15% 485,604
2010-10-29 2010-10-27 218.000 1,789 +230 0.14% 390,002
2010-10-28 2010-10-26 232.000 1,559 +225 0.12% 361,688
2010-10-27 2010-10-25 240.000 1,334 -788 0.10% 320,160
2010-10-26 2010-10-22 180.000 2,122 +554 0.16% 381,960
2010-10-25 2010-10-21 160.000 1,568 +180 0.12% 250,880
2010-10-22 2010-10-20 166.000 1,388 +250 0.11% 230,408
2010-10-21 2010-10-19 180.000 1,138 +550 0.09% 204,840
2010-10-15 2010-10-13 146.000 588 -10 0.04% 85,848
2010-10-14 2010-10-12 144.000 598 -40 0.05% 86,112
2010-10-11 2010-10-07 148.000 638 +300 0.05% 94,424
2010-10-06 2010-10-04 144.000 338 +170 0.03% 48,672
2010-09-30 2010-09-28 144.000 168 -360 0.01% 24,192
2010-09-28 2010-09-24 144.000 528 -320 0.04% 76,032
2010-09-24 2010-09-21 146.000 848 -100 0.06% 123,808
2010-09-22 2010-09-20 142.000 948 -70 0.07% 134,616
2010-09-21 2010-09-17 148.000 1,018 -185 0.08% 150,664
2010-09-17 2010-09-15 142.000 1,203 +730 0.09% 170,826
2010-09-15 2010-09-13 140.000 473 +97 0.04% 66,220
2010-09-10 2010-09-08 140.000 376 -200 0.03% 52,640
2010-09-08 2010-09-06 140.000 576 +40 0.04% 80,640
2010-09-01 2010-08-30 138.000 536 -300 0.04% 73,968
2010-08-24 2010-08-20 148.000 836 -40 0.06% 123,728
2010-08-20 2010-08-18 140.000 876 +100 0.07% 122,640
2010-08-05 2010-08-03 150.000 776 -10 0.06% 116,400
2010-08-04 2010-08-02 148.000 786 +500 0.06% 116,328
2010-07-26 2010-07-22 136.000 286 -178 0.02% 38,896
2010-07-23 2010-07-21 140.000 464 -100 0.04% 64,960
2010-07-19 2010-07-15 140.000 564 -53 0.04% 78,960
2010-07-16 2010-07-14 144.000 617 +246 0.05% 88,848
2010-07-13 2010-07-09 150.000 371 -60 0.03% 55,650
2010-07-12 2010-07-08 148.000 431 +40 0.03% 63,788
2010-07-09 2010-07-07 148.000 391 -104 0.03% 57,868
2010-06-30 2010-06-28 146.000 495 +280 0.04% 72,270
2010-06-29 2010-06-25 146.000 215 +100 0.02% 31,390
2010-06-28 2010-06-24 158.000 115 +30 0.01% 18,170
2010-06-25 2010-06-23 176.000 85 +35 0.01% 14,960
2010-06-22 2010-06-18 180.000 50 +50 0.00% 9,000
2010-06-18 2010-06-15 158.000 0 -1,000
2010-06-03 2010-06-01 260.000 1,000 +980 0.08% 260,000
2010-06-02 2010-05-31 260.000 20 -10,928 0.00% 5,200
2010-06-01 2010-05-28 260.000 10,948 -50 0.83% 2,846,480
2010-05-31 2010-05-27 260.000 10,998 +41 0.84% 2,859,480
2010-05-28 2010-05-26 240.000 10,957 -73 0.83% 2,629,680
2010-05-27 2010-05-25 250.000 11,030 -4 0.84% 2,757,500
2010-05-26 2010-05-24 260.000 11,034 -143 0.84% 2,868,840
2010-05-25 2010-05-20 260.000 11,177 -364 0.85% 2,906,020
2010-05-24 2010-05-19 280.000 11,541 -198 0.88% 3,231,480
2010-05-20 2010-05-18 290.000 11,739 -50 0.89% 3,404,310
2010-05-19 2010-05-17 300.000 11,789 +174 0.90% 3,536,700
2010-05-18 2010-05-14 310.000 11,615 +3 0.88% 3,600,650
2010-05-17 2010-05-13 310.000 11,612 +169 0.88% 3,599,720
2010-05-14 2010-05-12 330.000 11,443 -50 0.95% 3,776,190
2010-05-13 2010-05-11 330.000 11,493 +94 0.95% 3,792,690
2010-05-12 2010-05-10 310.000 11,399 -380 0.95% 3,533,690
2010-05-11 2010-05-07 310.000 11,779 -190 0.98% 3,651,490
2010-05-10 2010-05-06 320.000 11,969 +326 0.99% 3,830,080
2010-05-07 2010-05-05 340.000 11,643 +14 1.01% 3,958,620
2010-05-06 2010-05-04 360.000 11,629 +95 1.01% 4,186,440
2010-05-03 2010-04-29 380.000 11,534 +80 1.01% 4,382,920
2010-04-30 2010-04-28 370.000 11,454 -259 1.00% 4,237,980
2010-04-29 2010-04-27 360.000 11,713 +122 1.02% 4,216,680
2010-04-28 2010-04-26 380.000 11,591 -145 1.01% 4,404,580
2010-04-27 2010-04-23 390.000 11,736 +330 1.02% 4,577,040
2010-04-26 2010-04-22 390.000 11,406 -177 0.99% 4,448,340
2010-04-23 2010-04-21 410.000 11,583 -13 1.01% 4,749,030
2010-04-21 2010-04-19 410.000 11,596 -100 1.01% 4,754,360
2010-04-20 2010-04-16 420.000 11,696 +170 1.02% 4,912,320
2010-04-19 2010-04-15 430.000 11,526 +32 1.00% 4,956,180
2010-04-16 2010-04-14 420.000 11,494 -195 1.00% 4,827,480
2010-04-14 2010-04-12 420.000 11,689 +123 1.02% 4,909,380
2010-04-13 2010-04-09 430.000 11,566 -100 1.01% 4,973,380
2010-04-12 2010-04-08 430.000 11,666 -31 1.02% 5,016,380
2010-04-09 2010-04-07 430.000 11,697 -84 1.02% 5,029,710
2010-04-08 2010-04-01 430.000 11,781 -80 1.03% 5,065,830
2010-04-07 2010-03-31 410.000 11,861 +129 1.03% 4,863,010
2010-03-31 2010-03-29 410.000 11,732 -5 1.02% 4,810,120
2010-03-30 2010-03-26 410.000 11,737 -90 1.02% 4,812,170
2010-03-29 2010-03-25 420.000 11,827 +100 1.03% 4,967,340
2010-03-26 2010-03-24 420.000 11,727 +120 1.02% 4,925,340
2010-03-25 2010-03-23 410.000 11,607 +350 1.01% 4,758,870
2010-03-24 2010-03-22 420.000 11,257 +270 0.98% 4,727,940
2010-03-23 2010-03-19 430.000 10,987 +29 0.96% 4,724,410
2010-03-22 2010-03-18 430.000 10,958 -70 0.96% 4,711,940
2010-03-18 2010-03-16 450.000 11,028 +63 1.01% 4,962,600
2010-03-17 2010-03-15 420.000 10,965 +40 1.00% 4,605,300
2010-03-16 2010-03-12 410.000 10,925 +60 1.00% 4,479,250
2010-03-12 2010-03-10 410.000 10,865 +430 0.99% 4,454,650
2010-03-11 2010-03-09 430.000 10,435 +311 0.95% 4,487,050
2010-03-08 2010-03-04 440.000 10,124 +50 0.92% 4,454,560
2010-03-05 2010-03-03 440.000 10,074 +100 0.92% 4,432,560
2010-03-04 2010-03-02 440.000 9,974 +98 0.91% 4,388,560
2010-03-02 2010-02-26 450.000 9,876 -20 0.90% 4,444,200
2010-03-01 2010-02-25 450.000 9,896 +100 0.90% 4,453,200
2010-02-26 2010-02-24 490.000 9,796 +20 0.89% 4,800,040
2010-02-25 2010-02-23 490.000 9,776 -6 0.89% 4,790,240
2010-02-23 2010-02-19 520.000 9,782 -18 0.89% 5,086,640
2010-02-22 2010-02-18 540.000 9,800 -50 0.89% 5,292,000
2010-02-18 2010-02-12 500.000 9,850 -80 0.90% 4,925,000
2010-02-17 2010-02-11 500.000 9,930 -69 0.91% 4,965,000
2010-02-12 2010-02-10 490.000 9,999 -14 0.91% 4,899,510
2010-02-11 2010-02-09 460.000 10,013 -62 0.91% 4,605,980
2010-02-10 2010-02-08 410.000 10,075 -3 0.92% 4,130,750
2010-02-09 2010-02-05 430.000 10,078 -120 0.92% 4,333,540
2010-02-05 2010-02-03 420.000 10,198 +9 0.93% 4,283,160
2010-02-01 2010-01-28 420.000 10,189 +20 0.93% 4,279,380
2010-01-27 2010-01-25 440.000 10,169 -100 0.93% 4,474,360
2010-01-26 2010-01-22 440.000 10,269 -10 0.94% 4,518,360
2010-01-25 2010-01-21 440.000 10,279 +20 0.94% 4,522,760
2010-01-22 2010-01-20 450.000 10,259 +4 0.93% 4,616,550
2010-01-19 2010-01-15 470.000 10,255 +20 0.93% 4,819,850
2010-01-15 2010-01-13 450.000 10,235 -80 0.93% 4,605,750
2010-01-14 2010-01-12 480.000 10,315 +20 0.94% 4,951,200
2010-01-11 2010-01-07 480.000 10,295 +21 0.94% 4,941,600
2010-01-08 2010-01-06 470.000 10,274 -10 0.94% 4,828,780
2010-01-07 2010-01-05 470.000 10,284 +20 0.94% 4,833,480
2010-01-05 2009-12-31 460.000 10,264 +200 0.94% 4,721,440
2010-01-04 2009-12-29 450.000 10,064 +10 0.92% 4,528,800
2009-12-29 2009-12-24 460.000 10,054 -20 0.92% 4,624,840
2009-12-23 2009-12-21 440.000 10,074 +6 0.92% 4,432,560
2009-12-18 2009-12-16 480.000 10,068 -184 0.92% 4,832,640
2009-12-16 2009-12-14 500.000 10,252 +90 0.93% 5,126,000
2009-12-15 2009-12-11 510.000 10,162 +50 0.93% 5,182,620
2009-12-14 2009-12-10 520.000 10,112 +18 0.92% 5,258,240
2009-12-11 2009-12-09 470.000 10,094 -90 0.92% 4,744,180
2009-12-10 2009-12-08 500.000 10,184 -40 0.93% 5,092,000
2009-12-09 2009-12-07 500.000 10,224 +98 0.93% 5,112,000
2009-12-08 2009-12-04 470.000 10,126 +3 0.92% 4,759,220
2009-12-07 2009-12-03 470.000 10,123 -42 0.92% 4,757,810
2009-12-03 2009-12-01 480.000 10,165 +82 0.93% 4,879,200
2009-12-02 2009-11-30 460.000 10,083 +42 0.92% 4,638,180
2009-12-01 2009-11-27 460.000 10,041 -63 0.92% 4,618,860
2009-11-30 2009-11-26 490.000 10,104 +60 0.92% 4,950,960
2009-11-27 2009-11-25 490.000 10,044 +100 0.92% 4,921,560
2009-11-25 2009-11-23 510.000 9,944 -88 0.91% 5,071,440
2009-11-24 2009-11-20 490.000 10,032 -20 0.91% 4,915,680
2009-11-23 2009-11-19 500.000 10,052 +54 0.92% 5,026,000
2009-11-20 2009-11-18 470.000 9,998 +50 0.91% 4,699,060
2009-11-19 2009-11-17 490.000 9,948 +65 0.91% 4,874,520
2009-11-18 2009-11-16 490.000 9,883 +88 0.90% 4,842,670
2009-11-17 2009-11-13 510.000 9,795 -162 0.89% 4,995,450
2009-11-16 2009-11-12 450.000 9,957 +100 0.91% 4,480,650
2009-11-12 2009-11-10 440.000 9,857 +15 0.90% 4,337,080
2009-11-11 2009-11-09 440.000 9,842 +140 0.90% 4,330,480
2009-11-10 2009-11-06 440.000 9,702 -70 0.88% 4,268,880
2009-11-09 2009-11-05 440.000 9,772 +24 0.89% 4,299,680
2009-11-05 2009-11-03 440.000 9,748 -20 0.89% 4,289,120
2009-11-04 2009-11-02 420.000 9,768 +80 0.89% 4,102,560
2009-11-03 2009-10-30 430.000 9,688 -100 0.88% 4,165,840
2009-11-02 2009-10-29 430.000 9,788 +20 0.89% 4,208,840
2009-10-30 2009-10-28 450.000 9,768 +90 0.89% 4,395,600
2009-10-29 2009-10-27 440.000 9,678 +30 0.88% 4,258,320
2009-10-28 2009-10-23 460.000 9,648 +180 0.88% 4,438,080
2009-10-27 2009-10-22 470.000 9,468 +50 0.86% 4,449,960
2009-10-22 2009-10-20 440.000 9,418 -10 0.86% 4,143,920
2009-10-21 2009-10-19 430.000 9,428 -100 0.86% 4,054,040
2009-10-19 2009-10-15 420.000 9,528 -126 0.87% 4,001,760
2009-10-16 2009-10-14 400.000 9,654 -5 0.88% 3,861,600
2009-10-08 2009-10-06 380.000 9,659 -19 0.88% 3,670,420
2009-09-29 2009-09-25 400.000 9,678 +210 0.88% 3,871,200
2009-09-24 2009-09-22 440.000 9,468 -10 0.86% 4,165,920
2009-09-23 2009-09-21 450.000 9,478 -110 0.86% 4,265,100
2009-09-16 2009-09-14 450.000 9,588 -5 0.87% 4,314,600
2009-09-15 2009-09-11 450.000 9,593 -1 0.87% 4,316,850
2009-09-10 2009-09-08 440.000 9,594 -55 0.87% 4,221,360
2009-09-09 2009-09-07 450.000 9,649 -100 0.88% 4,342,050
2009-09-08 2009-09-04 430.000 9,749 +25 0.89% 4,192,070
2009-09-04 2009-09-02 430.000 9,724 -12 0.89% 4,181,320
2009-09-02 2009-08-31 440.000 9,736 +10 0.89% 4,283,840
2009-09-01 2009-08-28 460.000 9,726 +80 0.89% 4,473,960
2009-08-31 2009-08-27 460.000 9,646 +15 0.88% 4,437,160
2009-08-28 2009-08-26 470.000 9,631 +80 0.88% 4,526,570
2009-08-27 2009-08-25 480.000 9,551 -20 0.87% 4,584,480
2009-08-25 2009-08-21 470.000 9,571 -52 0.87% 4,498,370
2009-08-24 2009-08-20 460.000 9,623 -18 0.88% 4,426,580
2009-08-21 2009-08-19 460.000 9,641 -68 0.88% 4,434,860
2009-08-19 2009-08-17 470.000 9,709 +135 0.88% 4,563,230
2009-08-18 2009-08-14 480.000 9,574 -50 0.87% 4,595,520
2009-08-17 2009-08-13 500.000 9,624 -8 0.88% 4,812,000
2009-08-14 2009-08-12 500.000 9,632 -30 0.88% 4,816,000
2009-08-13 2009-08-11 500.000 9,662 -16 0.88% 4,831,000
2009-08-12 2009-08-10 510.000 9,678 -40 0.88% 4,935,780
2009-08-10 2009-08-06 530.000 9,718 -11 0.89% 5,150,540
2009-08-07 2009-08-05 540.000 9,729 -56 0.89% 5,253,660
2009-08-06 2009-08-04 510.000 9,785 -59 0.89% 4,990,350
2009-08-05 2009-08-03 500.000 9,844 -29 0.90% 4,922,000
2009-08-04 2009-07-31 490.000 9,873 +16 0.90% 4,837,770
2009-08-03 2009-07-30 480.000 9,857 +20 0.90% 4,731,360
2009-07-30 2009-07-28 480.000 9,837 +252 0.90% 4,721,760
2009-07-29 2009-07-27 480.000 9,585 +283 0.87% 4,600,800
2009-07-28 2009-07-24 470.000 9,302 +97 0.85% 4,371,940
2009-07-27 2009-07-23 530.000 9,205 -113 0.84% 4,878,650
2009-07-23 2009-07-21 520.000 9,318 -20 0.85% 4,845,360
2009-07-22 2009-07-20 530.000 9,338 +70 0.85% 4,949,140
2009-07-20 2009-07-16 510.000 9,268 +20 0.84% 4,726,680
2009-07-17 2009-07-15 540.000 9,248 +338 0.84% 4,993,920
2009-07-14 2009-07-10 480.000 8,910 -30 0.81% 4,276,800
2009-07-13 2009-07-09 470.000 8,940 -120 0.81% 4,201,800
2009-07-10 2009-07-08 460.000 9,060 +100 0.83% 4,167,600
2009-07-06 2009-07-02 460.000 8,960 -28 0.82% 4,121,600
2009-07-03 2009-06-30 470.000 8,988 -45 0.82% 4,224,360
2009-07-02 2009-06-29 500.000 9,033 +12 0.82% 4,516,500
2009-06-30 2009-06-26 490.000 9,021 +40 0.82% 4,420,290
2009-06-29 2009-06-25 490.000 8,981 +105 0.82% 4,400,690
2009-06-26 2009-06-24 480.000 8,876 +28 0.81% 4,260,480
2009-06-25 2009-06-23 460.000 8,848 +122 0.81% 4,070,080
2009-06-23 2009-06-19 520.000 8,726 +60 0.80% 4,537,520
2009-06-22 2009-06-18 530.000 8,666 -148 0.79% 4,592,980
2009-06-19 2009-06-17 520.000 8,814 +244 0.80% 4,583,280
2009-06-18 2009-06-16 520.000 8,570 +222 0.78% 4,456,400
2009-06-17 2009-06-15 560.000 8,348 +520 0.76% 4,674,880
2009-06-15 2009-06-11 600.000 7,828 +30 0.71% 4,696,800
2009-06-12 2009-06-10 610.000 7,798 -180 0.71% 4,756,780
2009-06-11 2009-06-09 560.000 7,978 +214 0.73% 4,467,680
2009-06-10 2009-06-08 640.000 7,764 +245 0.71% 4,968,960
2009-06-09 2009-06-05 660.000 7,519 +20 0.69% 4,962,540
2009-06-08 2009-06-04 650.000 7,499 +110 0.68% 4,874,350
2009-06-05 2009-06-03 660.000 7,389 +70 0.67% 4,876,740
2009-06-04 2009-06-02 650.000 7,319 +13 0.67% 4,757,350
2009-06-03 2009-06-01 690.000 7,306 -4 0.67% 5,041,140
2009-06-01 2009-05-27 680.000 7,310 -161 0.67% 4,970,800
2009-05-29 2009-05-26 650.000 7,471 -68 0.68% 4,856,150
2009-05-27 2009-05-25 650.000 7,539 -128 0.69% 4,900,350
2009-05-26 2009-05-22 640.000 7,667 +70 0.70% 4,906,880
2009-05-25 2009-05-21 690.000 7,597 +130 0.69% 5,241,930
2009-05-22 2009-05-20 630.000 7,467 -306 0.68% 4,704,210
2009-05-21 2009-05-19 590.000 7,773 +50 0.71% 4,586,070
2009-05-20 2009-05-18 570.000 7,723 +247 0.70% 4,402,110
2009-05-19 2009-05-15 570.000 7,476 +24 0.68% 4,261,320
2009-05-18 2009-05-14 560.000 7,452 +98 0.68% 4,173,120
2009-05-15 2009-05-13 570.000 7,354 +50 0.67% 4,191,780
2009-05-13 2009-05-11 570.000 7,304 -79 0.67% 4,163,280
2009-05-11 2009-05-07 570.000 7,383 -10 0.67% 4,208,310
2009-05-08 2009-05-06 590.000 7,393 -2 0.67% 4,361,870
2009-05-07 2009-05-05 540.000 7,395 +71 0.67% 3,993,300
2009-05-06 2009-05-04 530.000 7,324 +10 0.67% 3,881,720
2009-05-04 2009-04-29 510.000 7,314 +10 0.67% 3,730,140
2009-04-30 2009-04-28 440.000 7,304 +22 0.67% 3,213,760
2009-04-29 2009-04-27 490.000 7,282 +10 0.66% 3,568,180
2009-04-28 2009-04-24 560.000 7,272 +100 0.66% 4,072,320
2009-04-27 2009-04-23 570.000 7,172 +10 0.65% 4,088,040
2009-04-21 2009-04-17 590.000 7,162 +188 0.65% 4,225,580
2009-04-20 2009-04-16 590.000 6,974 +48 0.64% 4,114,660
2009-04-17 2009-04-15 620.000 6,926 -33 0.63% 4,294,120
2009-04-16 2009-04-14 490.000 6,959 -20 0.63% 3,409,910
2009-04-14 2009-04-08 450.000 6,979 -150 0.64% 3,140,550
2009-04-08 2009-04-06 430.000 7,129 -23 0.65% 3,065,470
2009-04-06 2009-04-02 430.000 7,152 +170 0.65% 3,075,360
2009-04-03 2009-04-01 380.000 6,982 -10 0.64% 2,653,160
2009-04-01 2009-03-30 380.000 6,992 -100 0.64% 2,656,960
2009-03-27 2009-03-25 370.000 7,092 +66 0.65% 2,624,040
2009-03-25 2009-03-23 380.000 7,026 -20 0.64% 2,669,880
2009-03-20 2009-03-18 340.000 7,046 -60 0.64% 2,395,640
2009-03-19 2009-03-17 340.000 7,106 +20 0.65% 2,416,040
2009-03-18 2009-03-16 350.000 7,086 -6 0.65% 2,480,100
2009-03-05 2009-03-03 330.000 7,092 -60 0.65% 2,340,360
2009-02-27 2009-02-25 370.000 7,152 -160 0.65% 2,646,240
2009-02-26 2009-02-24 360.000 7,312 -60 0.67% 2,632,320
2009-02-25 2009-02-23 380.000 7,372 +3 0.67% 2,801,360
2009-02-24 2009-02-20 400.000 7,369 +80 0.67% 2,947,600
2009-02-23 2009-02-19 400.000 7,289 -70 0.66% 2,915,600
2009-02-19 2009-02-17 390.000 7,359 +20 0.67% 2,870,010
2009-02-18 2009-02-16 420.000 7,339 +100 0.67% 3,082,380
2009-02-17 2009-02-13 420.000 7,239 +90 0.66% 3,040,380
2009-02-11 2009-02-09 370.000 7,149 +10 0.65% 2,645,130
2009-02-10 2009-02-06 370.000 7,139 -42 0.65% 2,641,430
2009-02-06 2009-02-04 380.000 7,181 -43 0.65% 2,728,780
2009-01-21 2009-01-19 360.000 7,224 -50 0.66% 2,600,640
2009-01-14 2009-01-12 390.000 7,274 +84 0.66% 2,836,860
2009-01-13 2009-01-09 400.000 7,190 +50 0.66% 2,876,000
2009-01-12 2009-01-08 410.000 7,140 +6 0.65% 2,927,400
2009-01-09 2009-01-07 440.000 7,134 -50 0.65% 3,138,960
2009-01-08 2009-01-06 420.000 7,184 -100 0.65% 3,017,280
2009-01-07 2009-01-05 420.000 7,284 +13 0.66% 3,059,280
2009-01-05 2008-12-31 360.000 7,271 -18 0.66% 2,617,560
2008-12-16 2008-12-12 380.000 7,289 -50 0.66% 2,769,820
2008-12-15 2008-12-11 360.000 7,339 -5 0.67% 2,642,040
2008-12-10 2008-12-08 310.000 7,344 -50 0.67% 2,276,640
2008-12-09 2008-12-05 310.000 7,394 +200 0.67% 2,292,140
2008-11-19 2008-11-17 310.000 7,194 -19 0.66% 2,230,140
2008-11-13 2008-11-11 290.000 7,213 -69 0.66% 2,091,770
2008-11-12 2008-11-10 320.000 7,282 -125 0.66% 2,330,240
2008-11-03 2008-10-30 250.000 7,407 +90 0.68% 1,851,750
2008-10-29 2008-10-27 200.000 7,317 -120 0.67% 1,463,400
2008-10-28 2008-10-24 200.000 7,437 +100 0.68% 1,487,400
2008-10-24 2008-10-22 230.000 7,337 +100 0.67% 1,687,510
2008-10-17 2008-10-15 290.000 7,237 -41 0.66% 2,098,730
2008-10-16 2008-10-14 300.000 7,278 -10 0.66% 2,183,400
2008-10-15 2008-10-13 310.000 7,288 -200 0.66% 2,259,280
2008-10-14 2008-10-10 310.000 7,488 -90 0.68% 2,321,280
2008-10-10 2008-10-08 340.000 7,578 -25 0.69% 2,576,520
2008-10-06 2008-10-02 390.000 7,603 -2 0.69% 2,965,170
2008-09-26 2008-09-24 410.000 7,605 -10 0.69% 3,118,050
2008-09-22 2008-09-18 400.000 7,615 +40 0.69% 3,046,000
2008-09-10 2008-09-08 500.000 7,575 -5 0.69% 3,787,500
2008-08-29 2008-08-27 520.000 7,580 -10 0.69% 3,941,600
2008-08-27 2008-08-25 470.000 7,590 -10 0.69% 3,567,300
2008-08-20 2008-08-18 490.000 7,600 -5 0.69% 3,724,000
2008-08-18 2008-08-14 490.000 7,605 +5 0.69% 3,726,450
2008-08-14 2008-08-12 540.000 7,600 -30 0.69% 4,104,000
2008-08-13 2008-08-11 550.000 7,630 +110 0.70% 4,196,500
2008-08-12 2008-08-08 590.000 7,520 +40 0.69% 4,436,800
2008-08-11 2008-08-07 630.000 7,480 +10 0.68% 4,712,400
2008-08-08 2008-08-05 660.000 7,470 -30 0.68% 4,930,200
2008-08-05 2008-08-01 690.000 7,500 -10 0.68% 5,175,000
2008-08-04 2008-07-31 690.000 7,510 -10 0.68% 5,181,900
2008-07-29 2008-07-25 700.000 7,520 +30 0.69% 5,264,000
2008-07-25 2008-07-23 710.000 7,490 +10 0.68% 5,317,900
2008-07-24 2008-07-22 690.000 7,480 -20 0.68% 5,161,200
2008-07-22 2008-07-18 680.000 7,500 +10 0.68% 5,100,000
2008-07-09 2008-07-07 760.000 7,490 +20 0.68% 5,692,400
2008-07-07 2008-07-03 730.000 7,470 -20 0.68% 5,453,100
2008-07-03 2008-06-30 750.000 7,490 +6 0.68% 5,617,500
2008-07-02 2008-06-27 740.000 7,484 +50 0.68% 5,538,160
2008-06-30 2008-06-26 760.000 7,434 +10 0.68% 5,649,840
2008-06-27 2008-06-25 760.000 7,424 -10 0.68% 5,642,240
2008-06-25 2008-06-23 750.000 7,434 +16 0.68% 5,575,500
2008-06-24 2008-06-20 820.000 7,418 +15 0.68% 6,082,760
2008-06-23 2008-06-19 850.000 7,403 +10 0.67% 6,292,550
2008-06-19 2008-06-17 900.000 7,393 -10 0.67% 6,653,700
2008-06-18 2008-06-16 890.000 7,403 +50 0.67% 6,588,670
2008-06-16 2008-06-12 910.000 7,353 -16 0.67% 6,691,230
2008-06-13 2008-06-11 920.000 7,369 +100 0.67% 6,779,480
2008-06-12 2008-06-10 950.000 7,269 -2 0.66% 6,905,550
2008-06-06 2008-06-04 1010.000 7,271 -18 0.66% 7,343,710
2008-06-05 2008-06-03 1020.000 7,289 -30 0.66% 7,434,780
2008-06-04 2008-06-02 1010.000 7,319 +23 0.67% 7,392,190
2008-06-03 2008-05-30 1070.000 7,296 -72 0.66% 7,806,720
2008-05-29 2008-05-27 930.000 7,368 +10 0.67% 6,852,240
2008-05-27 2008-05-23 950.000 7,358 +29 0.67% 6,990,100
2008-05-23 2008-05-21 950.000 7,329 +35 0.67% 6,962,550
2008-05-22 2008-05-20 960.000 7,294 +20 0.66% 7,002,240
2008-05-21 2008-05-19 980.000 7,274 -8 0.66% 7,128,520
2008-05-20 2008-05-16 980.000 7,282 +10 0.66% 7,136,360
2008-05-16 2008-05-14 980.000 7,272 +20 0.66% 7,126,560
2008-05-15 2008-05-13 990.000 7,252 -10 0.66% 7,179,480
2008-05-14 2008-05-09 990.000 7,262 +20 0.66% 7,189,380
2008-05-13 2008-05-08 1010.000 7,242 +20 0.66% 7,314,420
2008-05-09 2008-05-07 1000.000 7,222 +40 0.66% 7,222,000
2008-05-08 2008-05-06 1040.000 7,182 -56 0.65% 7,469,280
2008-05-07 2008-05-05 1010.000 7,238 +35 0.66% 7,310,380
2008-05-05 2008-04-30 960.000 7,203 +48 0.66% 6,914,880
2008-05-02 2008-04-29 980.000 7,155 -25 0.65% 7,011,900
2008-04-30 2008-04-28 1020.000 7,180 -59 0.65% 7,323,600
2008-04-29 2008-04-25 910.000 7,239 -18 0.66% 6,587,490
2008-04-28 2008-04-24 920.000 7,257 +9 0.66% 6,676,440
2008-04-25 2008-04-23 930.000 7,248 -14 0.66% 6,740,640
2008-04-23 2008-04-21 910.000 7,262 +10 0.66% 6,608,420
2008-04-16 2008-04-14 920.000 7,252 -60 0.66% 6,671,840
2008-04-15 2008-04-11 960.000 7,312 +16 0.67% 7,019,520
2008-04-11 2008-04-09 980.000 7,296 -80 0.66% 7,150,080
2008-04-10 2008-04-08 980.000 7,376 +20 0.67% 7,228,480
2008-04-08 2008-04-03 1000.000 7,356 -10 0.67% 7,356,000
2008-04-07 2008-04-02 1000.000 7,366 -10 0.67% 7,366,000
2008-04-02 2008-03-31 970.000 7,376 -1 0.67% 7,154,720
2008-04-01 2008-03-28 1000.000 7,377 -4 0.67% 7,377,000
2008-03-28 2008-03-26 960.000 7,381 +4 0.67% 7,085,760
2008-03-26 2008-03-20 900.000 7,377 +13 0.67% 6,639,300
2008-03-25 2008-03-19 940.000 7,364 -25 0.67% 6,922,160
2008-03-20 2008-03-18 900.000 7,389 +30 0.67% 6,650,100
2008-03-19 2008-03-17 950.000 7,359 +70 0.67% 6,991,050
2008-03-18 2008-03-14 1010.000 7,289 +10 0.66% 7,361,890
2008-03-14 2008-03-12 1110.000 7,279 +20 0.66% 8,079,690
2008-03-13 2008-03-11 1110.000 7,259 +21 0.66% 8,057,490
2008-03-11 2008-03-07 1150.000 7,238 +12 0.66% 8,323,700
2008-03-07 2008-03-05 1210.000 7,226 -10 0.66% 8,743,460
2008-03-06 2008-03-04 1230.000 7,236 -10 0.66% 8,900,280
2008-03-05 2008-03-03 1280.000 7,246 -102 0.66% 9,274,880
2008-03-04 2008-02-29 1300.000 7,348 -79 0.67% 9,552,400
2008-02-28 2008-02-26 1150.000 7,427 +50 0.68% 8,541,050
2008-02-27 2008-02-25 1190.000 7,377 +1 0.67% 8,778,630
2008-02-26 2008-02-22 1200.000 7,376 +50 0.67% 8,851,200
2008-02-25 2008-02-21 1180.000 7,326 -75 0.67% 8,644,680
2008-02-22 2008-02-20 1230.000 7,401 +48 0.67% 9,103,230
2008-02-21 2008-02-19 1210.000 7,353 -8 0.67% 8,897,130
2008-02-20 2008-02-18 1090.000 7,361 -33 0.67% 8,023,490
2008-02-19 2008-02-15 1050.000 7,394 -15 0.67% 7,763,700
2008-02-18 2008-02-14 1050.000 7,409 +15 0.68% 7,779,450
2008-02-15 2008-02-13 1030.000 7,394 -28 0.67% 7,615,820
2008-02-12 2008-02-06 1060.000 7,422 -35 0.68% 7,867,320
2008-02-11 2008-02-04 1040.000 7,457 +38 0.68% 7,755,280
2008-02-05 2008-02-01 1020.000 7,419 -10 0.68% 7,567,380
2008-02-01 2008-01-30 1010.000 7,429 +40 0.68% 7,503,290
2008-01-31 2008-01-29 1030.000 7,389 -2 0.67% 7,610,670
2008-01-29 2008-01-25 1020.000 7,391 +10 0.67% 7,538,820
2008-01-25 2008-01-23 1000.000 7,381 +81 0.67% 7,381,000
2008-01-24 2008-01-22 960.000 7,300 -127 0.67% 7,008,000
2008-01-23 2008-01-21 1080.000 7,427 +3 0.68% 8,021,160
2008-01-22 2008-01-18 1130.000 7,424 -18 0.68% 8,389,120
2008-01-18 2008-01-16 1150.000 7,442 -85 0.68% 8,558,300
2008-01-17 2008-01-15 1160.000 7,527 +58 0.69% 8,731,320
2008-01-16 2008-01-14 1250.000 7,469 +12 0.68% 9,336,250
2008-01-15 2008-01-11 1330.000 7,457 +6 0.68% 9,917,810
2008-01-14 2008-01-10 1350.000 7,451 +12 0.68% 10,058,850
2008-01-11 2008-01-09 1370.000 7,439 -16 0.68% 10,191,430
2008-01-10 2008-01-08 1400.000 7,455 +6 0.68% 10,437,000
2008-01-09 2008-01-07 1450.000 7,449 +77 0.68% 10,801,050
2008-01-08 2008-01-04 1480.000 7,372 -524 0.67% 10,910,560
2008-01-07 2008-01-03 1270.000 7,896 -49 0.72% 10,027,920
2008-01-04 2008-01-02 1250.000 7,945 -97 0.72% 9,931,250
2008-01-03 2007-12-31 1240.000 8,042 +18 0.73% 9,972,080
2008-01-02 2007-12-27 1210.000 8,024 +57 0.73% 9,709,040
2007-12-28 2007-12-24 1280.000 7,967 -72 0.80% 10,197,760
2007-12-27 2007-12-20 1220.000 8,039 +15 0.80% 9,807,580
2007-12-21 2007-12-19 1090.000 8,024 +6 0.86% 8,746,160
2007-12-20 2007-12-18 1070.000 8,018 -5 0.86% 8,579,260
2007-12-19 2007-12-17 1100.000 8,023 -2 0.86% 8,825,300
2007-12-18 2007-12-14 1210.000 8,025 -30 0.86% 9,710,250
2007-12-17 2007-12-13 1220.000 8,055 +50 0.86% 9,827,100
2007-12-14 2007-12-12 1320.000 8,005 +64 0.86% 10,566,600
2007-12-12 2007-12-10 1420.000 7,941 -20 0.85% 11,276,220
2007-12-11 2007-12-07 1390.000 7,961 +20 0.85% 11,065,790
2007-12-10 2007-12-06 1400.000 7,941 +30 0.85% 11,117,400
2007-12-07 2007-12-05 1370.000 7,911 +47 0.85% 10,838,070
2007-12-06 2007-12-04 1380.000 7,864 +45 0.84% 10,852,320
2007-12-05 2007-12-03 1460.000 7,819 +12 0.84% 11,415,740
2007-12-03 2007-11-29 1400.000 7,807 +7 0.83% 10,929,800
2007-11-30 2007-11-28 1410.000 7,800 +25 0.83% 10,998,000
2007-11-29 2007-11-27 1380.000 7,775 -4 1.03% 10,729,500
2007-11-28 2007-11-26 1400.000 7,779 -39 1.03% 10,890,600
2007-11-27 2007-11-23 1360.000 7,818 +1 1.03% 10,632,480
2007-11-26 2007-11-22 1370.000 7,817 +235 1.03% 10,709,290
2007-11-23 2007-11-21 1440.000 7,582 +21 1.00% 10,918,080
2007-11-22 2007-11-20 1480.000 7,561 +16 1.00% 11,190,280
2007-11-21 2007-11-19 1490.000 7,545 -11 1.00% 11,242,050
2007-11-20 2007-11-16 1500.000 7,556 +126 1.00% 11,334,000
2007-11-19 2007-11-15 1530.000 7,430 +23 0.98% 11,367,900
2007-11-16 2007-11-14 1530.000 7,407 +229 0.98% 11,332,710
2007-11-15 2007-11-13 1510.000 7,178 +22 0.95% 10,838,780
2007-11-14 2007-11-12 1520.000 7,156 -7 0.95% 10,877,120
2007-11-13 2007-11-09 1600.000 7,163 -16 0.95% 11,460,800
2007-11-12 2007-11-08 1610.000 7,179 -47 0.95% 11,558,190
2007-11-09 2007-11-07 1650.000 7,226 -42 0.96% 11,922,900
2007-11-08 2007-11-06 1690.000 7,268 +39 0.96% 12,282,920
2007-11-07 2007-11-05 1650.000 7,229 +81 0.96% 11,927,850
2007-11-06 2007-11-02 1690.000 7,148 +40 0.95% 12,080,120
2007-11-05 2007-11-01 1760.000 7,108 +123 0.94% 12,510,080
2007-11-02 2007-10-31 1780.000 6,985 +28 0.92% 12,433,300
2007-11-01 2007-10-30 1820.000 6,957 -65 0.92% 12,661,740
2007-10-31 2007-10-29 1890.000 7,022 -48 0.93% 13,271,580
2007-10-30 2007-10-26 1880.000 7,070 +709 0.94% 13,291,600
2007-10-29 2007-10-25 1860.000 6,361 -406 0.84% 11,831,460
2007-10-26 2007-10-24 1730.000 6,767 +130 0.90% 11,706,910
2007-10-25 2007-10-23 1670.000 6,637 +266 0.88% 11,083,790
2007-10-24 2007-10-22 1580.000 6,371 -33 0.84% 10,066,180
2007-10-23 2007-10-18 1520.000 6,404 -35 0.85% 9,734,080
2007-10-22 2007-10-17 1560.000 6,439 -181 0.85% 10,044,840
2007-10-18 2007-10-16 1500.000 6,620 -65 0.88% 9,930,000
2007-10-17 2007-10-15 1590.000 6,685 +153 0.88% 10,629,150
2007-10-16 2007-10-12 1640.000 6,532 -46 0.86% 10,712,480
2007-10-15 2007-10-11 1670.000 6,578 +57 0.87% 10,985,260
2007-10-12 2007-10-10 1690.000 6,521 +630 0.86% 11,020,490
2007-10-11 2007-10-09 1680.000 5,891 +316 0.78% 9,896,880
2007-10-10 2007-10-08 1680.000 5,575 +206 0.74% 9,366,000
2007-10-09 2007-10-05 1720.000 5,369 +79 0.71% 9,234,680
2007-10-08 2007-10-04 1720.000 5,290 +10 0.70% 9,098,800
2007-10-03 2007-09-28 1870.000 5,280 -133 0.70% 9,873,600
2007-10-02 2007-09-27 1740.000 5,413 -7 0.72% 9,418,620
2007-09-28 2007-09-25 1650.000 5,420 -41 0.72% 8,943,000
2007-09-27 2007-09-24 1710.000 5,461 +84 0.72% 9,338,310
2007-09-25 2007-09-21 1800.000 5,377 -225 0.71% 9,678,600
2007-09-24 2007-09-20 1920.000 5,602 +14 0.74% 10,755,840
2007-09-21 2007-09-19 1980.000 5,588 +58 0.74% 11,064,240
2007-09-20 2007-09-18 1980.000 5,530 +21 0.73% 10,949,400
2007-09-19 2007-09-17 1970.000 5,509 +33 0.73% 10,852,730
2007-09-18 2007-09-14 2010.000 5,476 -6 0.72% 11,006,760
2007-09-17 2007-09-13 1990.000 5,482 +95 0.73% 10,909,180
2007-09-14 2007-09-12 2000.000 5,387 +17 0.71% 10,774,000
2007-09-13 2007-09-11 2000.000 5,370 -17 0.71% 10,740,000
2007-09-12 2007-09-10 2000.000 5,387 +118 0.71% 10,774,000
2007-09-11 2007-09-07 2040.000 5,269 +176 0.70% 10,748,760
2007-09-10 2007-09-06 2050.000 5,093 +22 0.67% 10,440,650
2007-09-07 2007-09-05 2050.000 5,071 -23 0.67% 10,395,550
2007-09-06 2007-09-04 2080.000 5,094 +5 0.67% 10,595,520
2007-09-05 2007-09-03 2150.000 5,089 -70 0.67% 10,941,350
2007-09-04 2007-08-31 2070.000 5,159 +26 0.68% 10,679,130
2007-09-03 2007-08-30 2040.000 5,133 +14 0.68% 10,471,320
2007-08-31 2007-08-29 2000.000 5,119 +67 0.68% 10,238,000
2007-08-30 2007-08-28 2080.000 5,052 -86 0.77% 10,508,160
2007-08-29 2007-08-27 2210.000 5,138 +178 0.78% 11,354,980
2007-08-28 2007-08-24 2090.000 4,960 +147 0.76% 10,366,400
2007-08-27 2007-08-23 2010.000 4,813 +190 0.73% 9,674,130
2007-08-24 2007-08-22 2010.000 4,623 +199 0.71% 9,292,230
2007-08-23 2007-08-21 1980.000 4,424 -434 0.68% 8,759,520
2007-08-22 2007-08-20 2000.000 4,858 +13 0.74% 9,716,000
2007-08-21 2007-08-17 1950.000 4,845 +55 0.74% 9,447,750
2007-08-20 2007-08-16 2070.000 4,790 -8 0.73% 9,915,300
2007-08-17 2007-08-15 2210.000 4,798 +170 0.73% 10,603,580
2007-08-16 2007-08-14 2280.000 4,628 -5 0.71% 10,551,840
2007-08-15 2007-08-13 2260.000 4,633 -10 0.71% 10,470,580
2007-08-14 2007-08-10 2200.000 4,643 +95 0.71% 10,214,600
2007-08-13 2007-08-09 2370.000 4,548 +42 0.69% 10,778,760
2007-08-10 2007-08-08 2370.000 4,506 +3 0.69% 10,679,220
2007-08-09 2007-08-07 2300.000 4,503 -32 0.69% 10,356,900
2007-08-08 2007-08-06 2550.000 4,535 -136 0.69% 11,564,250
2007-08-07 2007-08-03 2750.000 4,671 -21 0.71% 12,845,250
2007-08-06 2007-08-02 2750.000 4,692 -4 0.72% 12,903,000
2007-08-03 2007-08-01 2800.000 4,696 +46 0.72% 13,148,800
2007-08-02 2007-07-31 2900.000 4,650 +142 0.71% 13,485,000
2007-08-01 2007-07-30 2900.000 4,508 +37 0.69% 13,073,200
2007-07-31 2007-07-27 2900.000 4,471 -38 0.68% 12,965,900
2007-07-30 2007-07-26 3000.000 4,509 +59 0.91% 13,527,000
2007-07-27 2007-07-25 3000.000 4,450 +7 0.89% 13,350,000
2007-07-26 2007-07-24 2950.000 4,443 +64 0.89% 13,106,850
2007-07-25 2007-07-23 2900.000 4,379 -152 0.88% 12,699,100
2007-07-24 2007-07-20 3000.000 4,531 +269 0.91% 13,593,000
2007-07-23 2007-07-19 2950.000 4,262 +118 0.86% 12,572,900
2007-07-20 2007-07-18 2850.000 4,144 +328 0.83% 11,810,400
2007-07-19 2007-07-17 2950.000 3,816 +316 0.77% 11,257,200
2007-07-18 2007-07-16 3050.000 3,500 +138 0.70% 10,675,000
2007-07-17 2007-07-13 3400.000 3,362 -1 0.68% 11,430,800
2007-07-13 2007-07-11 3100.000 3,363 +60 0.68% 10,425,300
2007-07-12 2007-07-10 3100.000 3,303 -17 0.66% 10,239,300
2007-07-11 2007-07-09 3150.000 3,320 -97 0.67% 10,458,000
2007-07-10 2007-07-06 3100.000 3,417 +64 0.69% 10,592,700
2007-07-09 2007-07-05 3050.000 3,353 +232 0.67% 10,226,650
2007-07-06 2007-07-04 3250.000 3,121 +48 0.63% 10,143,250
2007-07-05 2007-07-03 3100.000 3,073 +282 0.62% 9,526,300
2007-07-04 2007-06-29 3400.000 2,791 -33 0.56% 9,489,400
2007-07-03 2007-06-28 3600.000 2,824 +32 0.57% 10,166,400
2007-06-29 2007-06-27 3650.000 2,792 -13 0.56% 10,190,800
2007-06-28 2007-06-26 3700.000 2,805 +299 0.56% 10,378,500
2007-06-27 2007-06-25 3600.000 2,506 -17 0.50% 9,021,600
2007-06-26 2007-06-22 3800.000 2,523 0.51% 9,587,400

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