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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.105 516,200 +0 0.61% 54,201
2025-10-13 2025-10-09 0.105 516,200 +0 0.61% 54,201
2025-10-10 2025-10-08 0.105 516,200 +0 0.61% 54,201
2025-10-09 2025-10-06 0.105 516,200 +0 0.61% 54,201
2025-10-08 2025-10-03 0.105 516,200 +0 0.61% 54,201
2025-10-06 2025-10-02 0.105 516,200 +0 0.61% 54,201
2025-10-03 2025-09-30 0.105 516,200 +0 0.61% 54,201
2025-10-02 2025-09-29 0.105 516,200 +0 0.61% 54,201
2025-09-30 2025-09-26 0.105 516,200 +0 0.61% 54,201
2025-09-29 2025-09-25 0.105 516,200 +0 0.61% 54,201
2025-09-26 2025-09-24 0.105 516,200 +0 0.61% 54,201
2025-09-25 2025-09-23 0.105 516,200 +0 0.61% 54,201
2025-09-24 2025-09-22 0.105 516,200 +0 0.61% 54,201
2025-09-23 2025-09-19 0.105 516,200 +0 0.61% 54,201
2025-09-22 2025-09-18 0.105 516,200 +0 0.61% 54,201
2025-09-19 2025-09-17 0.105 516,200 +0 0.61% 54,201
2025-09-18 2025-09-16 0.105 516,200 +0 0.61% 54,201
2025-09-17 2025-09-15 0.105 516,200 +0 0.61% 54,201
2025-09-16 2025-09-12 0.105 516,200 +0 0.61% 54,201
2025-09-15 2025-09-11 0.105 516,200 +0 0.61% 54,201
2025-09-12 2025-09-10 0.105 516,200 +0 0.61% 54,201
2025-09-11 2025-09-09 0.105 516,200 +0 0.61% 54,201
2025-09-10 2025-09-08 0.105 516,200 +0 0.61% 54,201
2025-09-09 2025-09-05 0.105 516,200 +0 0.61% 54,201
2025-09-08 2025-09-04 0.105 516,200 +0 0.61% 54,201
2025-09-05 2025-09-03 0.105 516,200 +0 0.61% 54,201
2025-09-04 2025-09-02 0.105 516,200 +0 0.61% 54,201
2025-09-03 2025-09-01 0.105 516,200 +0 0.61% 54,201
2025-09-02 2025-08-29 0.105 516,200 +0 0.61% 54,201
2025-09-01 2025-08-28 0.105 516,200 +0 0.61% 54,201
2025-08-29 2025-08-27 0.105 516,200 +0 0.61% 54,201
2025-08-28 2025-08-26 0.105 516,200 +0 0.61% 54,201
2025-08-27 2025-08-25 0.105 516,200 +0 0.61% 54,201
2025-08-26 2025-08-22 0.105 516,200 +0 0.61% 54,201
2025-08-25 2025-08-21 0.105 516,200 +0 0.61% 54,201
2025-08-22 2025-08-20 0.105 516,200 +0 0.61% 54,201
2025-08-21 2025-08-19 0.105 516,200 +0 0.61% 54,201
2025-08-20 2025-08-18 0.105 516,200 +0 0.61% 54,201
2025-08-19 2025-08-15 0.105 516,200 +0 0.61% 54,201
2025-08-18 2025-08-14 0.105 516,200 +0 0.61% 54,201
2025-08-15 2025-08-13 0.105 516,200 +0 0.61% 54,201
2025-08-14 2025-08-12 0.105 516,200 +0 0.61% 54,201
2025-08-13 2025-08-11 0.105 516,200 +0 0.61% 54,201
2025-08-12 2025-08-08 0.105 516,200 +0 0.61% 54,201
2025-08-11 2025-08-07 0.105 516,200 +0 0.61% 54,201
2025-08-08 2025-08-06 0.105 516,200 +0 0.61% 54,201
2025-08-07 2025-08-05 0.105 516,200 +0 0.61% 54,201
2025-08-06 2025-08-04 0.105 516,200 +0 0.61% 54,201
2025-08-05 2025-08-01 0.105 516,200 +0 0.61% 54,201
2025-08-04 2025-07-31 0.105 516,200 +0 0.61% 54,201
2025-08-01 2025-07-30 0.105 516,200 +0 0.61% 54,201
2025-07-31 2025-07-29 0.105 516,200 +0 0.61% 54,201
2025-07-30 2025-07-28 0.105 516,200 +0 0.61% 54,201
2025-07-29 2025-07-25 0.105 516,200 +0 0.61% 54,201
2025-07-28 2025-07-24 0.105 516,200 +0 0.61% 54,201
2025-07-25 2025-07-23 0.105 516,200 +0 0.61% 54,201
2025-07-24 2025-07-22 0.105 516,200 +0 0.61% 54,201
2025-07-23 2025-07-21 0.105 516,200 +0 0.61% 54,201
2025-07-22 2025-07-18 0.105 516,200 +0 0.61% 54,201
2025-07-21 2025-07-17 0.105 516,200 +0 0.61% 54,201
2025-07-18 2025-07-16 0.105 516,200 +0 0.61% 54,201
2025-07-17 2025-07-15 0.105 516,200 +0 0.61% 54,201
2025-07-16 2025-07-14 0.105 516,200 +0 0.61% 54,201
2025-07-15 2025-07-11 0.105 516,200 +0 0.61% 54,201
2025-07-14 2025-07-10 0.105 516,200 +0 0.61% 54,201
2025-07-11 2025-07-09 0.105 516,200 +0 0.61% 54,201
2025-07-10 2025-07-08 0.105 516,200 +0 0.61% 54,201
2025-07-09 2025-07-07 0.105 516,200 +0 0.61% 54,201
2025-07-08 2025-07-04 0.105 516,200 +0 0.61% 54,201
2025-07-07 2025-07-03 0.105 516,200 +0 0.61% 54,201
2025-07-04 2025-07-02 0.105 516,200 +0 0.61% 54,201
2025-07-03 2025-06-30 0.105 516,200 +0 0.61% 54,201
2025-07-02 2025-06-27 0.105 516,200 +0 0.61% 54,201
2025-06-30 2025-06-26 0.105 516,200 +0 0.61% 54,201
2025-06-27 2025-06-25 0.105 516,200 +0 0.61% 54,201
2025-06-26 2025-06-24 0.105 516,200 +0 0.61% 54,201
2025-06-25 2025-06-23 0.105 516,200 +0 0.61% 54,201
2025-06-24 2025-06-20 0.105 516,200 +0 0.61% 54,201
2025-06-23 2025-06-19 0.105 516,200 +0 0.61% 54,201
2025-06-20 2025-06-18 0.105 516,200 +0 0.61% 54,201
2025-06-19 2025-06-17 0.105 516,200 +0 0.61% 54,201
2025-06-18 2025-06-16 0.105 516,200 +0 0.61% 54,201
2025-06-17 2025-06-13 0.105 516,200 +0 0.61% 54,201
2025-06-16 2025-06-12 0.105 516,200 +0 0.61% 54,201
2025-06-13 2025-06-11 0.105 516,200 +0 0.61% 54,201
2025-06-12 2025-06-10 0.105 516,200 +0 0.61% 54,201
2025-06-11 2025-06-09 0.105 516,200 +0 0.61% 54,201
2025-06-10 2025-06-06 0.105 516,200 +0 0.61% 54,201
2025-06-09 2025-06-05 0.105 516,200 +0 0.61% 54,201
2025-06-06 2025-06-04 0.105 516,200 +0 0.61% 54,201
2025-06-05 2025-06-03 0.105 516,200 +0 0.61% 54,201
2025-06-04 2025-06-02 0.105 516,200 +0 0.61% 54,201
2025-06-03 2025-05-30 0.105 516,200 +0 0.61% 54,201
2025-06-02 2025-05-29 0.105 516,200 +0 0.61% 54,201
2025-05-30 2025-05-28 0.105 516,200 +0 0.61% 54,201
2025-05-29 2025-05-27 0.105 516,200 +0 0.61% 54,201
2025-05-28 2025-05-26 0.105 516,200 +0 0.61% 54,201
2025-05-27 2025-05-23 0.105 516,200 +0 0.61% 54,201
2025-05-26 2025-05-22 0.105 516,200 +0 0.61% 54,201
2025-05-23 2025-05-21 0.105 516,200 +0 0.61% 54,201
2025-05-22 2025-05-20 0.105 516,200 +0 0.61% 54,201
2025-05-21 2025-05-19 0.105 516,200 +0 0.61% 54,201
2025-05-20 2025-05-16 0.105 516,200 +0 0.61% 54,201
2025-05-19 2025-05-15 0.105 516,200 +0 0.61% 54,201
2025-05-16 2025-05-14 0.105 516,200 +0 0.61% 54,201
2025-05-15 2025-05-13 0.105 516,200 +0 0.61% 54,201
2025-05-14 2025-05-12 0.105 516,200 +0 0.61% 54,201
2025-05-13 2025-05-09 0.105 516,200 +0 0.61% 54,201
2025-05-12 2025-05-08 0.105 516,200 +0 0.61% 54,201
2025-05-09 2025-05-07 0.105 516,200 +0 0.61% 54,201
2025-05-08 2025-05-06 0.105 516,200 +0 0.61% 54,201
2025-05-07 2025-05-02 0.105 516,200 +0 0.61% 54,201
2025-05-06 2025-04-30 0.105 516,200 +0 0.61% 54,201
2025-05-02 2025-04-29 0.105 516,200 +0 0.61% 54,201
2025-04-30 2025-04-28 0.105 516,200 +0 0.61% 54,201
2025-04-29 2025-04-25 0.105 516,200 +0 0.61% 54,201
2025-04-28 2025-04-24 0.105 516,200 +0 0.61% 54,201
2025-04-25 2025-04-23 0.105 516,200 +0 0.61% 54,201
2025-04-24 2025-04-22 0.105 516,200 +0 0.61% 54,201
2025-04-23 2025-04-17 0.105 516,200 +0 0.61% 54,201
2025-04-22 2025-04-16 0.105 516,200 +0 0.61% 54,201
2025-04-17 2025-04-15 0.105 516,200 +0 0.61% 54,201
2025-04-16 2025-04-14 0.105 516,200 +0 0.61% 54,201
2025-04-15 2025-04-11 0.105 516,200 +0 0.61% 54,201
2025-04-14 2025-04-10 0.105 516,200 +0 0.61% 54,201
2025-04-11 2025-04-09 0.105 516,200 +0 0.61% 54,201
2025-04-10 2025-04-08 0.105 516,200 +0 0.61% 54,201
2025-04-09 2025-04-07 0.105 516,200 +0 0.61% 54,201
2025-04-08 2025-04-03 0.105 516,200 +0 0.61% 54,201
2025-04-07 2025-04-02 0.105 516,200 +0 0.61% 54,201
2025-04-03 2025-04-01 0.105 516,200 +0 0.61% 54,201
2025-04-02 2025-03-31 0.105 516,200 +0 0.61% 54,201
2025-04-01 2025-03-28 0.105 516,200 +0 0.61% 54,201
2025-03-31 2025-03-27 0.105 516,200 +0 0.61% 54,201
2025-03-28 2025-03-26 0.105 516,200 +0 0.61% 54,201
2025-03-27 2025-03-25 0.105 516,200 +0 0.61% 54,201
2025-03-26 2025-03-24 0.105 516,200 +0 0.61% 54,201
2025-03-25 2025-03-21 0.105 516,200 +0 0.61% 54,201
2025-03-24 2025-03-20 0.105 516,200 +0 0.61% 54,201
2025-03-21 2025-03-19 0.105 516,200 +0 0.61% 54,201
2025-03-20 2025-03-18 0.105 516,200 +0 0.61% 54,201
2025-03-19 2025-03-17 0.105 516,200 +0 0.61% 54,201
2025-03-18 2025-03-14 0.105 516,200 +0 0.61% 54,201
2025-03-17 2025-03-13 0.105 516,200 +0 0.61% 54,201
2025-03-14 2025-03-12 0.105 516,200 +0 0.61% 54,201
2025-03-13 2025-03-11 0.105 516,200 +0 0.61% 54,201
2025-03-12 2025-03-10 0.105 516,200 +0 0.61% 54,201
2025-03-11 2025-03-07 0.105 516,200 +0 0.61% 54,201
2025-03-10 2025-03-06 0.105 516,200 +0 0.61% 54,201
2025-03-07 2025-03-05 0.105 516,200 +0 0.61% 54,201
2025-03-06 2025-03-04 0.105 516,200 +0 0.61% 54,201
2025-03-05 2025-03-03 0.105 516,200 +0 0.61% 54,201
2025-03-04 2025-02-28 0.105 516,200 +0 0.61% 54,201
2025-03-03 2025-02-27 0.105 516,200 +0 0.61% 54,201
2025-02-28 2025-02-26 0.105 516,200 +0 0.61% 54,201
2025-02-27 2025-02-25 0.105 516,200 +0 0.61% 54,201
2025-02-26 2025-02-24 0.105 516,200 +0 0.61% 54,201
2025-02-25 2025-02-21 0.105 516,200 +0 0.61% 54,201
2025-02-24 2025-02-20 0.105 516,200 +0 0.61% 54,201
2025-02-21 2025-02-19 0.105 516,200 +0 0.61% 54,201
2025-02-20 2025-02-18 0.105 516,200 +0 0.61% 54,201
2025-02-19 2025-02-17 0.105 516,200 +0 0.61% 54,201
2025-02-18 2025-02-14 0.105 516,200 +0 0.61% 54,201
2025-02-17 2025-02-13 0.105 516,200 +0 0.61% 54,201
2025-02-14 2025-02-12 0.105 516,200 +0 0.61% 54,201
2025-02-13 2025-02-11 0.105 516,200 +0 0.61% 54,201
2025-02-12 2025-02-10 0.105 516,200 +0 0.61% 54,201
2025-02-11 2025-02-07 0.105 516,200 +0 0.61% 54,201
2025-02-10 2025-02-06 0.105 516,200 +0 0.61% 54,201
2025-02-07 2025-02-05 0.105 516,200 +0 0.61% 54,201
2025-02-06 2025-02-04 0.105 516,200 +0 0.61% 54,201
2025-02-05 2025-02-03 0.105 516,200 +0 0.61% 54,201
2025-02-04 2025-01-28 0.105 516,200 +0 0.61% 54,201
2025-02-03 2025-01-24 0.105 516,200 +0 0.61% 54,201
2025-01-27 2025-01-23 0.105 516,200 +0 0.61% 54,201
2025-01-24 2025-01-22 0.105 516,200 +0 0.61% 54,201
2025-01-23 2025-01-21 0.105 516,200 +0 0.61% 54,201
2025-01-22 2025-01-20 0.105 516,200 +0 0.61% 54,201
2025-01-21 2025-01-17 0.105 516,200 +0 0.61% 54,201
2025-01-20 2025-01-16 0.105 516,200 +0 0.61% 54,201
2025-01-17 2025-01-15 0.105 516,200 +0 0.61% 54,201
2025-01-16 2025-01-14 0.105 516,200 +0 0.61% 54,201
2025-01-15 2025-01-13 0.105 516,200 +0 0.61% 54,201
2025-01-14 2025-01-10 0.105 516,200 +0 0.61% 54,201
2025-01-13 2025-01-09 0.105 516,200 +0 0.61% 54,201
2025-01-10 2025-01-08 0.105 516,200 +0 0.61% 54,201
2025-01-09 2025-01-07 0.105 516,200 +0 0.61% 54,201
2025-01-08 2025-01-06 0.105 516,200 +0 0.61% 54,201
2025-01-07 2025-01-03 0.105 516,200 +0 0.61% 54,201
2025-01-06 2025-01-02 0.105 516,200 +0 0.61% 54,201
2025-01-03 2024-12-31 0.105 516,200 +0 0.61% 54,201
2025-01-02 2024-12-27 0.105 516,200 +0 0.61% 54,201
2024-12-30 2024-12-24 0.105 516,200 +0 0.61% 54,201
2024-12-27 2024-12-20 0.105 516,200 +0 0.61% 54,201
2024-12-23 2024-12-19 0.105 516,200 +0 0.61% 54,201
2024-12-20 2024-12-18 0.105 516,200 +0 0.61% 54,201
2024-12-19 2024-12-17 0.105 516,200 +0 0.61% 54,201
2024-12-18 2024-12-16 0.105 516,200 +0 0.61% 54,201
2024-12-17 2024-12-13 0.105 516,200 +0 0.61% 54,201
2024-12-16 2024-12-12 0.105 516,200 +0 0.61% 54,201
2024-12-13 2024-12-11 0.105 516,200 +0 0.61% 54,201
2024-12-12 2024-12-10 0.105 516,200 +0 0.61% 54,201
2024-12-11 2024-12-09 0.105 516,200 +0 0.61% 54,201
2024-12-10 2024-12-06 0.105 516,200 +0 0.61% 54,201
2024-12-09 2024-12-05 0.105 516,200 +0 0.61% 54,201
2024-12-06 2024-12-04 0.105 516,200 +0 0.61% 54,201
2024-12-05 2024-12-03 0.105 516,200 +0 0.61% 54,201
2024-12-04 2024-12-02 0.105 516,200 +0 0.61% 54,201
2024-12-03 2024-11-29 0.105 516,200 +0 0.61% 54,201
2024-12-02 2024-11-28 0.105 516,200 +0 0.61% 54,201
2024-11-29 2024-11-27 0.105 516,200 +0 0.61% 54,201
2024-11-28 2024-11-26 0.105 516,200 +0 0.61% 54,201
2024-11-27 2024-11-25 0.105 516,200 +0 0.61% 54,201
2024-11-26 2024-11-22 0.105 516,200 +0 0.61% 54,201
2024-11-25 2024-11-21 0.105 516,200 +0 0.61% 54,201
2024-11-22 2024-11-20 0.105 516,200 +0 0.61% 54,201
2024-11-21 2024-11-19 0.105 516,200 +0 0.61% 54,201
2024-11-20 2024-11-18 0.105 516,200 +0 0.61% 54,201
2024-11-19 2024-11-15 0.105 516,200 +0 0.61% 54,201
2024-11-18 2024-11-14 0.105 516,200 +0 0.61% 54,201
2024-11-15 2024-11-13 0.105 516,200 +0 0.61% 54,201
2024-11-14 2024-11-12 0.105 516,200 +0 0.61% 54,201
2024-11-13 2024-11-11 0.105 516,200 +0 0.61% 54,201
2024-11-12 2024-11-08 0.105 516,200 +0 0.61% 54,201
2024-11-11 2024-11-07 0.105 516,200 +0 0.61% 54,201
2024-11-08 2024-11-06 0.105 516,200 +0 0.61% 54,201
2024-11-07 2024-11-05 0.105 516,200 +0 0.61% 54,201
2024-11-06 2024-11-04 0.105 516,200 +0 0.61% 54,201
2024-11-05 2024-11-01 0.105 516,200 +0 0.61% 54,201
2024-11-04 2024-10-31 0.105 516,200 +0 0.61% 54,201
2024-11-01 2024-10-30 0.105 516,200 +0 0.61% 54,201
2024-10-31 2024-10-29 0.105 516,200 +0 0.61% 54,201
2024-10-30 2024-10-28 0.105 516,200 +0 0.61% 54,201
2024-10-29 2024-10-25 0.105 516,200 +0 0.61% 54,201
2024-10-28 2024-10-24 0.105 516,200 +0 0.61% 54,201
2024-10-25 2024-10-23 0.105 516,200 +0 0.61% 54,201
2024-10-24 2024-10-22 0.105 516,200 +0 0.61% 54,201
2024-10-23 2024-10-21 0.105 516,200 +0 0.61% 54,201
2024-10-22 2024-10-18 0.105 516,200 +0 0.61% 54,201
2024-10-21 2024-10-17 0.105 516,200 +0 0.61% 54,201
2024-10-18 2024-10-16 0.105 516,200 +0 0.61% 54,201
2024-10-17 2024-10-15 0.105 516,200 +0 0.61% 54,201
2024-10-16 2024-10-14 0.105 516,200 +0 0.61% 54,201
2024-10-15 2024-10-10 0.105 516,200 +0 0.61% 54,201
2024-10-14 2024-10-09 0.105 516,200 +0 0.61% 54,201
2024-10-10 2024-10-08 0.105 516,200 +0 0.61% 54,201
2024-10-09 2024-10-07 0.105 516,200 +0 0.61% 54,201
2024-10-08 2024-10-04 0.105 516,200 +0 0.61% 54,201
2024-10-07 2024-10-03 0.105 516,200 +0 0.61% 54,201
2024-10-04 2024-10-02 0.105 516,200 +0 0.61% 54,201
2024-10-03 2024-09-30 0.105 516,200 +0 0.61% 54,201
2024-10-02 2024-09-27 0.105 516,200 +0 0.61% 54,201
2024-09-30 2024-09-26 0.105 516,200 +0 0.61% 54,201
2024-09-27 2024-09-25 0.105 516,200 +0 0.61% 54,201
2024-09-26 2024-09-24 0.105 516,200 +0 0.61% 54,201
2024-09-25 2024-09-23 0.105 516,200 +0 0.61% 54,201
2024-09-24 2024-09-20 0.105 516,200 +0 0.61% 54,201
2024-09-23 2024-09-19 0.105 516,200 +0 0.61% 54,201
2024-09-20 2024-09-17 0.105 516,200 +0 0.61% 54,201
2024-09-19 2024-09-16 0.105 516,200 +0 0.61% 54,201
2024-09-17 2024-09-13 0.105 516,200 +0 0.61% 54,201
2024-09-16 2024-09-12 0.105 516,200 +0 0.61% 54,201
2024-09-13 2024-09-11 0.105 516,200 +0 0.61% 54,201
2024-09-12 2024-09-10 0.105 516,200 +0 0.61% 54,201
2024-09-11 2024-09-09 0.105 516,200 +0 0.61% 54,201
2024-09-10 2024-09-05 0.105 516,200 +0 0.61% 54,201
2024-09-09 2024-09-04 0.105 516,200 +0 0.61% 54,201
2024-09-05 2024-09-03 0.105 516,200 +0 0.61% 54,201
2024-09-04 2024-09-02 0.105 516,200 +0 0.61% 54,201
2024-09-03 2024-08-30 0.105 516,200 +0 0.61% 54,201
2024-09-02 2024-08-29 0.105 516,200 +0 0.61% 54,201
2024-08-30 2024-08-28 0.105 516,200 +0 0.61% 54,201
2024-08-29 2024-08-27 0.105 516,200 +0 0.61% 54,201
2024-08-28 2024-08-26 0.105 516,200 +0 0.61% 54,201
2024-08-27 2024-08-23 0.105 516,200 +0 0.61% 54,201
2024-08-26 2024-08-22 0.105 516,200 +0 0.61% 54,201
2024-08-23 2024-08-21 0.105 516,200 +0 0.61% 54,201
2024-08-22 2024-08-20 0.105 516,200 +0 0.61% 54,201
2024-08-21 2024-08-19 0.105 516,200 +0 0.61% 54,201
2024-08-20 2024-08-16 0.105 516,200 +0 0.61% 54,201
2024-08-19 2024-08-15 0.105 516,200 +0 0.61% 54,201
2024-08-16 2024-08-14 0.105 516,200 +0 0.61% 54,201
2024-08-15 2024-08-13 0.105 516,200 +0 0.61% 54,201
2024-08-14 2024-08-12 0.105 516,200 +0 0.61% 54,201
2024-08-13 2024-08-09 0.100 516,200 +0 0.61% 51,620
2024-08-12 2024-08-08 0.100 516,200 +0 0.61% 51,620
2024-08-09 2024-08-07 0.100 516,200 +0 0.61% 51,620
2024-08-08 2024-08-06 0.100 516,200 +0 0.61% 51,620
2024-08-07 2024-08-05 0.100 516,200 +0 0.61% 51,620
2024-08-06 2024-08-02 0.100 516,200 +0 0.61% 51,620
2024-08-05 2024-08-01 0.100 516,200 +0 0.61% 51,620
2024-08-02 2024-07-31 0.100 516,200 +0 0.61% 51,620
2024-08-01 2024-07-30 0.100 516,200 +0 0.61% 51,620
2024-07-31 2024-07-29 0.100 516,200 +0 0.61% 51,620
2024-07-30 2024-07-26 0.100 516,200 +0 0.61% 51,620
2024-07-29 2024-07-25 0.100 516,200 +0 0.61% 51,620
2024-07-26 2024-07-24 0.102 516,200 +0 0.61% 52,652
2024-07-25 2024-07-23 0.102 516,200 +0 0.61% 52,652
2024-07-24 2024-07-22 0.102 516,200 +0 0.61% 52,652
2024-07-23 2024-07-19 0.102 516,200 +0 0.61% 52,652
2024-07-22 2024-07-18 0.102 516,200 +0 0.61% 52,652
2024-07-19 2024-07-17 0.102 516,200 +0 0.61% 52,652
2024-07-18 2024-07-16 0.101 516,200 +0 0.61% 52,136
2024-07-17 2024-07-15 0.103 516,200 +0 0.61% 53,169
2024-07-16 2024-07-12 0.103 516,200 +0 0.61% 53,169
2024-07-15 2024-07-11 0.103 516,200 +0 0.61% 53,169
2024-07-12 2024-07-10 0.103 516,200 +0 0.61% 53,169
2024-07-11 2024-07-09 0.120 516,200 +0 0.61% 61,944
2024-07-10 2024-07-08 0.120 516,200 +0 0.61% 61,944
2024-07-09 2024-07-05 0.120 516,200 +0 0.61% 61,944
2024-07-08 2024-07-04 0.120 516,200 +0 0.61% 61,944
2024-07-05 2024-07-03 0.119 516,200 +0 0.61% 61,428
2024-07-04 2024-07-02 0.120 516,200 +0 0.61% 61,944
2024-07-03 2024-06-28 0.120 516,200 +0 0.61% 61,944
2024-07-02 2024-06-27 0.120 516,200 +0 0.61% 61,944
2024-06-28 2024-06-26 0.120 516,200 +0 0.61% 61,944
2024-06-27 2024-06-25 0.119 516,200 +0 0.61% 61,428
2024-06-26 2024-06-24 0.105 516,200 +0 0.61% 54,201
2024-06-25 2024-06-21 0.105 516,200 +0 0.61% 54,201
2024-06-24 2024-06-20 0.105 516,200 +0 0.61% 54,201
2024-06-21 2024-06-19 0.105 516,200 +0 0.61% 54,201
2024-06-20 2024-06-18 0.105 516,200 +0 0.61% 54,201
2024-06-19 2024-06-17 0.105 516,200 +0 0.61% 54,201
2024-06-18 2024-06-14 0.105 516,200 +0 0.61% 54,201
2024-06-17 2024-06-13 0.105 516,200 +0 0.61% 54,201
2024-06-14 2024-06-12 0.105 516,200 +0 0.61% 54,201
2024-06-13 2024-06-11 0.102 516,200 +0 0.61% 52,652
2024-06-12 2024-06-07 0.104 516,200 +0 0.61% 53,685
2024-06-11 2024-06-06 0.104 516,200 +0 0.61% 53,685
2024-06-07 2024-06-05 0.112 516,200 +0 0.61% 57,814
2024-06-06 2024-06-04 0.112 516,200 +0 0.61% 57,814
2024-06-05 2024-06-03 0.112 516,200 +0 0.61% 57,814
2024-06-04 2024-05-31 0.112 516,200 +0 0.61% 57,814
2024-06-03 2024-05-30 0.111 516,200 +0 0.61% 57,298
2024-05-31 2024-05-29 0.110 516,200 +0 0.61% 56,782
2024-05-30 2024-05-28 0.110 516,200 +0 0.61% 56,782
2024-05-29 2024-05-27 0.110 516,200 +0 0.61% 56,782
2024-05-28 2024-05-24 0.110 516,200 +0 0.61% 56,782
2024-05-27 2024-05-23 0.110 516,200 +0 0.61% 56,782
2024-05-24 2024-05-22 0.105 516,200 +0 0.61% 54,201
2024-05-23 2024-05-21 0.125 516,200 +0 0.61% 64,525
2024-05-22 2024-05-20 0.125 516,200 +0 0.61% 64,525
2024-05-21 2024-05-17 0.125 516,200 +0 0.61% 64,525
2024-05-20 2024-05-16 0.109 516,200 +0 0.61% 56,266
2024-05-17 2024-05-14 0.109 516,200 +0 0.61% 56,266
2024-05-16 2024-05-13 0.104 516,200 +0 0.61% 53,685
2024-05-14 2024-05-10 0.120 516,200 +0 0.61% 61,944
2024-05-13 2024-05-09 0.120 516,200 +0 0.61% 61,944
2024-05-10 2024-05-08 0.100 516,200 +0 0.61% 51,620
2024-05-09 2024-05-07 0.100 516,200 +0 0.61% 51,620
2024-05-08 2024-05-06 0.100 516,200 +0 0.61% 51,620
2024-05-07 2024-05-03 0.100 516,200 +0 0.61% 51,620
2024-05-06 2024-05-02 0.106 516,200 +0 0.61% 54,717
2024-05-03 2024-04-30 0.106 516,200 +0 0.61% 54,717
2024-05-02 2024-04-29 0.106 516,200 +0 0.61% 54,717
2024-04-30 2024-04-26 0.106 516,200 +0 0.61% 54,717
2024-04-29 2024-04-25 0.106 516,200 +0 0.61% 54,717
2024-04-26 2024-04-24 0.106 516,200 +0 0.61% 54,717
2024-04-25 2024-04-23 0.121 516,200 +0 0.61% 62,460
2024-04-24 2024-04-22 0.123 516,200 +0 0.61% 63,493
2024-04-23 2024-04-19 0.123 516,200 +0 0.61% 63,493
2024-04-22 2024-04-18 0.123 516,200 +0 0.61% 63,493
2024-04-19 2024-04-17 0.123 516,200 +0 0.61% 63,493
2024-04-18 2024-04-16 0.123 516,200 +0 0.61% 63,493
2024-04-17 2024-04-15 0.132 516,200 +0 0.61% 68,138
2024-04-16 2024-04-12 0.132 516,200 +0 0.61% 68,138
2024-04-15 2024-04-11 0.132 516,200 +0 0.61% 68,138
2024-04-12 2024-04-10 0.138 516,200 +0 0.61% 71,236
2024-04-11 2024-04-09 0.138 516,200 +0 0.61% 71,236
2024-04-10 2024-04-08 0.149 516,200 +0 0.61% 76,914
2024-04-09 2024-04-05 0.114 516,200 +0 0.61% 58,847
2024-04-08 2024-04-03 0.114 516,200 +0 0.61% 58,847
2024-04-05 2024-04-02 0.114 516,200 +0 0.61% 58,847
2024-04-03 2024-03-28 0.115 516,200 +0 0.61% 59,363
2024-04-02 2024-03-27 0.128 516,200 +0 0.61% 66,074
2024-03-28 2024-03-26 0.128 516,200 +0 0.61% 66,074
2024-03-27 2024-03-25 0.128 516,200 +0 0.61% 66,074
2024-03-26 2024-03-22 0.128 516,200 +0 0.61% 66,074
2024-03-25 2024-03-21 0.128 516,200 +0 0.61% 66,074
2024-03-22 2024-03-20 0.128 516,200 +0 0.61% 66,074
2024-03-21 2024-03-19 0.128 516,200 +0 0.61% 66,074
2024-03-20 2024-03-18 0.128 516,200 +0 0.61% 66,074
2024-03-19 2024-03-15 0.128 516,200 +0 0.61% 66,074
2024-03-18 2024-03-14 0.128 516,200 -500 0.61% 66,074
2024-03-01 2024-02-28 0.148 516,700 +10,000 0.61% 76,472
2023-11-30 2023-11-28 0.168 506,700 -8,050 0.60% 85,126
2023-11-28 2023-11-24 0.175 514,750 -20,000 0.61% 90,081
2023-11-27 2023-11-23 0.210 534,750 +20,000 0.64% 112,298
2022-11-30 2022-11-28 0.202 514,750 -30,000 0.61% 103,980
2022-11-09 2022-11-07 0.190 544,750 +2,000 0.65% 103,502
2022-06-22 2022-06-20 0.240 542,750 -100,000 0.65% 130,260
2022-06-21 2022-06-17 0.230 642,750 -50,000 0.77% 147,832
2021-11-03 2021-11-01 0.450 692,750 -37,000 0.82% 311,737
2021-05-21 2021-05-18 0.550 729,750 +3,000 0.87% 401,362
2021-04-08 2021-04-01 0.420 726,750 -4,000 0.86% 305,235
2021-03-08 2021-03-04 0.550 730,750 +45,000 0.87% 401,912
2020-11-23 2020-11-19 0.460 685,750 -50 0.82% 315,445
2020-08-28 2020-08-26 0.410 685,800 -100,000 0.82% 281,178
2020-08-27 2020-08-25 0.440 785,800 -100,000 0.94% 345,752
2020-08-26 2020-08-24 0.440 885,800 -74,000 1.05% 389,752
2020-07-14 2020-07-10 0.740 959,800 +32,000 1.14% 710,252
2020-07-08 2020-07-06 0.510 927,800 +115,000 1.10% 473,178
2020-07-06 2020-07-02 0.550 812,800 +127,000 0.97% 447,040
2019-10-18 2019-10-16 0.600 685,800 -350 0.82% 411,480
2019-07-30 2019-07-26 0.800 686,150 -8,000 0.82% 548,920
2019-07-26 2019-07-24 0.820 694,150 -2,000 0.83% 569,203
2019-07-18 2019-07-16 0.910 696,150 -2,500 0.83% 633,496
2019-06-13 2019-06-11 1.050 698,650 -88,000 0.83% 733,582
2019-05-31 2019-05-29 1.080 786,650 -5,000 0.94% 849,582
2019-05-20 2019-05-16 2.000 791,650 +15,650 0.94% 1,583,300
2019-04-30 2019-04-26 2.400 776,000 +16,500 0.92% 1,862,400
2019-03-22 2019-03-20 4.000 759,500 +1,350 0.90% 3,038,000
2019-03-14 2019-03-12 5.200 758,150 +5,050 0.90% 3,942,380
2019-03-13 2019-03-11 5.600 753,100 -10,150 0.90% 4,217,360
2019-03-12 2019-03-08 5.400 763,250 +34,150 0.91% 4,121,550
2019-03-11 2019-03-07 6.200 729,100 -57,050 0.87% 4,520,420
2018-10-12 2018-10-10 2.600 786,150 -15,000 1.13% 2,043,990
2018-10-05 2018-10-03 3.000 801,150 +2,300 1.15% 2,403,450
2018-09-04 2018-08-31 2.600 798,850 -5,000 1.15% 2,077,010
2018-08-08 2018-08-06 2.800 803,850 +14,400 1.16% 2,250,780
2018-08-06 2018-08-02 3.000 789,450 +27,500 1.14% 2,368,350
2018-07-09 2018-07-05 3.200 761,950 +7,000 1.10% 2,438,240
2018-07-03 2018-06-28 3.800 754,950 +5,000 1.09% 2,868,810
2018-06-29 2018-06-27 3.800 749,950 +8,250 1.08% 2,849,810
2018-06-15 2018-06-13 4.000 741,700 -1,500 1.07% 2,966,800
2018-04-25 2018-04-23 4.000 743,200 +1,000 1.07% 2,972,800
2018-03-27 2018-03-23 4.000 742,200 +7,500 1.07% 2,968,800
2018-03-20 2018-03-16 4.000 734,700 -5,000 1.06% 2,938,800
2018-03-15 2018-03-13 4.200 739,700 +550 1.07% 3,106,740
2018-03-14 2018-03-12 4.400 739,150 +5,000 1.06% 3,252,260
2018-03-13 2018-03-09 4.600 734,150 -500 1.06% 3,377,090
2018-01-02 2017-12-28 4.400 734,650 -18,300 1.06% 3,232,460
2017-12-11 2017-12-07 4.400 752,950 -1,300 1.08% 3,312,980
2017-12-08 2017-12-06 5.000 754,250 +19,600 1.09% 3,771,250
2017-11-24 2017-11-22 5.000 734,650 +600 1.06% 3,673,250
2017-11-08 2017-11-06 6.000 734,050 -100 1.06% 4,404,300
2017-10-16 2017-10-12 5.600 734,150 -350 1.06% 4,111,240
2017-10-11 2017-10-09 5.800 734,500 +500 1.06% 4,260,100
2017-09-27 2017-09-25 6.400 734,000 -500 1.06% 4,697,600
2017-09-22 2017-09-20 5.200 734,500 +500 1.06% 3,819,400
2017-09-18 2017-09-14 5.800 734,000 -500 1.06% 4,257,200
2017-09-13 2017-09-11 4.800 734,500 +33,500 1.06% 3,525,600
2017-09-07 2017-09-05 4.800 701,000 -500 1.01% 3,364,800
2017-08-24 2017-08-21 4.000 701,500 +50 1.01% 2,806,000
2017-08-10 2017-08-08 4.400 701,450 -5,000 1.01% 3,086,380
2017-08-07 2017-08-03 4.600 706,450 +6,500 1.02% 3,249,670
2017-07-28 2017-07-26 5.400 699,950 +18,950 1.01% 3,779,730
2017-07-27 2017-07-25 5.400 681,000 +46,450 0.98% 3,677,400
2017-07-26 2017-07-24 5.600 634,550 +10,250 0.91% 3,553,480
2017-06-30 2017-06-28 6.000 624,300 -100 0.90% 3,745,800
2017-06-27 2017-06-23 6.800 624,400 +2,650 0.90% 4,245,920
2017-06-26 2017-06-22 7.000 621,750 +3,350 0.90% 4,352,250
2017-06-21 2017-06-19 6.600 618,400 +450 0.89% 4,081,440
2017-06-05 2017-06-01 7.000 617,950 +350 0.89% 4,325,650
2017-06-02 2017-05-31 6.800 617,600 -5,000 0.89% 4,199,680
2017-04-25 2017-04-21 7.600 622,600 -16,300 0.90% 4,731,760
2017-04-19 2017-04-13 8.000 638,900 -25,000 0.92% 5,111,200
2017-04-03 2017-03-30 8.000 663,900 -8,500 0.96% 5,311,200
2017-03-22 2017-03-20 8.200 672,400 +5,000 0.97% 5,513,680
2017-03-21 2017-03-17 8.400 667,400 -25,000 0.96% 5,606,160
2017-03-17 2017-03-15 8.600 692,400 -15,700 1.00% 5,954,640
2017-03-01 2017-02-27 8.000 708,100 +8,500 1.02% 5,664,800
2017-02-21 2017-02-17 8.400 699,600 +50,150 1.01% 5,876,640
2017-02-17 2017-02-15 7.800 649,450 -5,000 0.94% 5,065,710
2017-02-16 2017-02-14 8.000 654,450 -3,800 0.94% 5,235,600
2017-02-03 2017-02-01 8.000 658,250 +10,000 0.95% 5,266,000
2017-02-01 2017-01-25 7.600 648,250 +30,000 0.93% 4,926,700
2017-01-20 2017-01-18 7.600 618,250 -1,450 0.89% 4,698,700
2016-12-22 2016-12-20 7.400 619,700 -300 0.89% 4,585,780
2016-12-20 2016-12-16 7.600 620,000 +13,150 0.89% 4,712,000
2016-12-15 2016-12-13 7.600 606,850 +2,550 0.87% 4,612,060
2016-12-06 2016-12-02 8.200 604,300 -3,800 0.87% 4,955,260
2016-12-02 2016-11-30 8.600 608,100 +3,150 0.88% 5,229,660
2016-12-01 2016-11-29 8.600 604,950 +6,350 0.87% 5,202,570
2016-11-18 2016-11-16 7.600 598,600 -3,150 0.86% 4,549,360
2016-11-07 2016-11-03 7.800 601,750 -8,400 0.87% 4,693,650
2016-11-04 2016-11-02 7.800 610,150 -1,800 0.88% 4,759,170
2016-11-01 2016-10-28 7.800 611,950 +10,200 0.88% 4,773,210
2016-10-31 2016-10-27 8.000 601,750 -35,000 0.87% 4,814,000
2016-10-26 2016-10-24 8.000 636,750 -6,250 0.92% 5,094,000
2016-10-25 2016-10-20 8.000 643,000 +6,250 0.93% 5,144,000
2016-10-04 2016-09-30 7.800 636,750 -4,400 0.92% 4,966,650
2016-09-28 2016-09-26 8.000 641,150 +5,650 0.92% 5,129,200
2016-09-27 2016-09-23 7.800 635,500 +5,000 0.92% 4,956,900
2016-09-26 2016-09-22 8.000 630,500 +7,000 0.91% 5,044,000
2016-09-23 2016-09-21 8.000 623,500 +3,000 0.90% 4,988,000
2016-09-22 2016-09-20 7.800 620,500 +5,000 0.89% 4,839,900
2016-09-21 2016-09-19 8.200 615,500 +5,000 0.89% 5,047,100
2016-09-19 2016-09-14 7.800 610,500 +5,350 0.88% 4,761,900
2016-09-08 2016-09-06 8.200 605,150 +6,250 0.87% 4,962,230
2016-08-30 2016-08-26 8.600 598,900 -2,500 0.86% 5,150,540
2016-08-29 2016-08-25 9.000 601,400 -3,950 0.87% 5,412,600
2016-08-26 2016-08-24 8.800 605,350 +8,500 0.87% 5,327,080
2016-08-25 2016-08-23 9.400 596,850 -2,750 0.86% 5,610,390
2016-08-23 2016-08-19 8.400 599,600 -40,350 0.86% 5,036,640
2016-08-16 2016-08-12 8.400 639,950 -2,150 0.92% 5,375,580
2016-08-12 2016-08-10 8.200 642,100 -5,000 0.92% 5,265,220
2016-08-08 2016-08-04 7.800 647,100 +5,000 0.93% 5,047,380
2016-08-04 2016-08-01 8.000 642,100 -2,500 0.92% 5,136,800
2016-08-03 2016-07-29 8.400 644,600 -750 0.93% 5,414,640
2016-08-01 2016-07-28 8.400 645,350 +25,000 0.93% 5,420,940
2016-07-12 2016-07-08 8.200 620,350 -9,400 0.89% 5,086,870
2016-06-20 2016-06-16 9.000 629,750 +6,650 0.91% 5,667,750
2016-06-17 2016-06-15 8.800 623,100 -6,000 0.90% 5,483,280
2016-05-16 2016-05-12 9.000 629,100 +1,100 0.91% 5,661,900
2016-05-11 2016-05-09 9.600 628,000 +1,500 0.90% 6,028,800
2016-05-09 2016-05-05 9.600 626,500 -500 0.90% 6,014,400
2016-05-04 2016-04-29 9.200 627,000 -12,500 0.90% 5,768,400
2016-05-03 2016-04-28 9.200 639,500 +2,350 0.92% 5,883,400
2016-04-29 2016-04-27 9.200 637,150 +2,350 0.92% 5,861,780
2016-04-28 2016-04-26 9.800 634,800 +12,250 0.91% 6,221,040
2016-04-27 2016-04-25 8.800 622,550 +3,150 0.90% 5,478,440
2016-04-12 2016-04-08 9.400 619,400 +500 0.89% 5,822,360
2016-04-11 2016-04-07 9.600 618,900 +10,000 0.89% 5,941,440
2016-03-22 2016-03-18 9.600 608,900 +2,500 0.88% 5,845,440
2016-03-08 2016-03-04 9.600 606,400 +2,500 0.87% 5,821,440
2016-03-02 2016-02-29 9.800 603,900 -3,750 0.87% 5,918,220
2016-02-19 2016-02-17 9.200 607,650 -6,150 0.87% 5,590,380
2016-02-18 2016-02-16 9.000 613,800 +6,150 0.88% 5,524,200
2016-02-12 2016-02-05 9.600 607,650 -1,000 0.87% 5,833,440
2016-01-29 2016-01-27 8.600 608,650 -5,000 0.88% 5,234,390
2016-01-27 2016-01-25 8.600 613,650 -4,500 0.88% 5,277,390
2016-01-14 2016-01-12 9.000 618,150 -5,850 0.89% 5,563,350
2016-01-13 2016-01-11 9.000 624,000 -500 0.90% 5,616,000
2016-01-11 2016-01-07 9.800 624,500 +5,000 0.90% 6,120,100
2016-01-08 2016-01-06 11.000 619,500 +5,850 0.89% 6,814,500
2016-01-06 2016-01-04 11.000 613,650 -7,500 0.88% 6,750,150
2015-12-29 2015-12-24 12.000 621,150 +1,500 0.89% 7,453,800
2015-12-17 2015-12-15 12.000 619,650 +700 0.89% 7,435,800
2015-12-16 2015-12-14 11.600 618,950 +5,000 0.89% 7,179,820
2015-12-14 2015-12-10 12.000 613,950 -10,350 0.88% 7,367,400
2015-12-07 2015-12-03 12.400 624,300 +10,000 0.90% 7,741,320
2015-12-04 2015-12-02 12.600 614,300 -750 0.88% 7,740,180
2015-12-03 2015-12-01 13.200 615,050 -4,750 0.89% 8,118,660
2015-12-02 2015-11-30 13.200 619,800 -1,500 0.89% 8,181,360
2015-12-01 2015-11-27 11.400 621,300 -18,300 0.89% 7,082,820
2015-11-30 2015-11-26 12.400 639,600 -150 0.92% 7,931,040
2015-11-25 2015-11-23 13.400 639,750 -3,000 0.92% 8,572,650
2015-11-24 2015-11-20 13.200 642,750 +2,950 0.93% 8,484,300
2015-11-23 2015-11-19 13.200 639,800 -1,000 0.92% 8,445,360
2015-11-19 2015-11-17 13.400 640,800 +800 0.92% 8,586,720
2015-11-16 2015-11-12 13.800 640,000 +5,000 0.92% 8,832,000
2015-11-13 2015-11-11 13.600 635,000 +100 0.91% 8,636,000
2015-11-12 2015-11-10 14.200 634,900 -250 0.91% 9,015,580
2015-11-11 2015-11-09 15.000 635,150 +10,500 0.91% 9,527,250
2015-11-10 2015-11-06 13.000 624,650 +3,000 0.90% 8,120,450
2015-11-09 2015-11-05 12.800 621,650 +6,450 0.90% 7,957,120
2015-11-04 2015-11-02 11.800 615,200 -1,000 0.93% 7,259,360
2015-10-30 2015-10-28 12.000 616,200 -250 0.94% 7,394,400
2015-10-28 2015-10-26 11.400 616,450 -55,000 0.94% 7,027,530
2015-10-26 2015-10-22 12.000 671,450 +5,400 1.02% 8,057,400
2015-10-23 2015-10-20 11.600 666,050 -22,050 1.01% 7,726,180
2015-10-22 2015-10-19 11.400 688,100 +1,000 1.05% 7,844,340
2015-10-19 2015-10-15 10.800 687,100 +2,450 1.04% 7,420,680
2015-10-16 2015-10-14 10.800 684,650 +5,000 1.04% 7,394,220
2015-10-15 2015-10-13 10.800 679,650 +5,000 1.03% 7,340,220
2015-10-05 2015-09-30 10.200 674,650 -100 1.02% 6,881,430
2015-10-02 2015-09-29 10.200 674,750 -12,500 1.02% 6,882,450
2015-09-30 2015-09-25 10.400 687,250 -6,250 1.04% 7,147,400
2015-09-29 2015-09-24 10.800 693,500 -5,000 1.05% 7,489,800
2015-09-25 2015-09-23 10.200 698,500 -5,000 1.06% 7,124,700
2015-09-23 2015-09-21 11.000 703,500 -49,450 1.07% 7,738,500
2015-09-21 2015-09-17 11.800 752,950 +8,850 1.14% 8,884,810
2015-09-18 2015-09-16 9.600 744,100 -5,000 1.13% 7,143,360
2015-09-17 2015-09-15 8.400 749,100 -1,050 1.14% 6,292,440
2015-09-10 2015-09-08 8.000 750,150 +4,500 1.14% 6,001,200
2015-09-09 2015-09-07 7.600 745,650 +5,000 1.13% 5,666,940
2015-09-07 2015-09-02 7.600 740,650 -2,500 1.13% 5,628,940
2015-09-04 2015-09-01 7.600 743,150 +6,000 1.13% 5,647,940
2015-09-01 2015-08-28 8.400 737,150 +3,000 1.12% 6,192,060
2015-08-31 2015-08-27 9.000 734,150 +2,950 1.12% 6,607,350
2015-08-28 2015-08-26 8.200 731,200 +550 1.11% 5,995,840
2015-08-27 2015-08-25 7.800 730,650 +8,000 1.11% 5,699,070
2015-08-26 2015-08-24 7.400 722,650 +3,000 1.10% 5,347,610
2015-08-25 2015-08-21 8.600 719,650 +3,850 1.09% 6,188,990
2015-08-24 2015-08-20 9.200 715,800 +3,000 1.09% 6,585,360
2015-08-20 2015-08-18 9.800 712,800 -25,400 1.08% 6,985,440
2015-08-19 2015-08-17 10.000 738,200 -100 1.12% 7,382,000
2015-08-18 2015-08-14 10.000 738,300 +1,400 1.12% 7,383,000
2015-08-17 2015-08-13 10.000 736,900 +600 1.12% 7,369,000
2015-08-14 2015-08-12 9.800 736,300 +3,000 1.12% 7,215,740
2015-08-13 2015-08-11 10.000 733,300 +27,050 1.11% 7,333,000
2015-08-12 2015-08-10 10.400 706,250 +29,250 1.07% 7,345,000
2015-08-11 2015-08-07 10.200 677,000 +1,150 1.03% 6,905,400
2015-08-10 2015-08-06 9.600 675,850 +61,250 1.03% 6,488,160
2015-08-07 2015-08-05 10.000 614,600 +5,000 0.93% 6,146,000
2015-08-03 2015-07-30 10.800 609,600 +500 0.93% 6,583,680
2015-07-31 2015-07-29 11.200 609,100 +850 0.93% 6,821,920
2015-07-30 2015-07-28 11.000 608,250 +1,000 0.92% 6,690,750
2015-07-29 2015-07-27 10.400 607,250 +8,100 0.92% 6,315,400
2015-07-28 2015-07-24 11.800 599,150 -8,450 0.91% 7,069,970
2015-07-27 2015-07-23 12.000 607,600 +1,250 0.92% 7,291,200
2015-07-24 2015-07-22 12.000 606,350 +5,000 0.92% 7,276,200
2015-07-23 2015-07-21 12.800 601,350 +3,700 0.91% 7,697,280
2015-07-21 2015-07-17 12.400 597,650 +5,000 0.91% 7,410,860
2015-07-20 2015-07-16 12.400 592,650 -1,500 0.90% 7,348,860
2015-07-17 2015-07-15 12.600 594,150 +5,000 0.90% 7,486,290
2015-07-16 2015-07-14 13.800 589,150 -6,350 0.89% 8,130,270
2015-07-15 2015-07-13 14.000 595,500 +2,500 0.90% 8,337,000
2015-07-14 2015-07-10 13.600 593,000 -79,250 0.90% 8,064,800
2015-07-13 2015-07-09 10.200 672,250 +80,500 1.02% 6,856,950
2015-07-10 2015-07-08 6.200 591,750 -7,700 0.90% 3,668,850
2015-07-09 2015-07-07 8.000 599,450 +66,400 0.91% 4,795,600
2015-07-08 2015-07-06 10.600 533,050 +21,800 0.81% 5,650,330
2015-07-07 2015-07-03 13.600 511,250 -54,650 0.78% 6,953,000
2015-07-06 2015-07-02 16.400 565,900 -13,600 0.86% 9,280,760
2015-07-03 2015-06-30 19.000 579,500 +3,850 0.88% 11,010,500
2015-07-02 2015-06-29 20.000 575,650 +1,150 0.87% 11,513,000
2015-06-30 2015-06-26 22.600 574,500 +5,000 0.87% 12,983,700
2015-06-26 2015-06-24 24.200 569,500 -2,400 0.87% 13,781,900
2015-06-25 2015-06-23 23.000 571,900 +250 0.87% 13,153,700
2015-06-24 2015-06-22 22.800 571,650 +500 0.87% 13,033,620
2015-06-23 2015-06-19 23.800 571,150 -850 0.87% 13,593,370
2015-06-22 2015-06-18 24.400 572,000 +5,150 0.87% 13,956,800
2015-06-19 2015-06-17 25.000 566,850 +150 0.86% 14,171,250
2015-06-18 2015-06-16 25.600 566,700 +350 0.86% 14,507,520
2015-06-17 2015-06-15 26.000 566,350 +100 0.86% 14,725,100
2015-06-16 2015-06-12 23.000 566,250 +1,000 0.86% 13,023,750
2015-06-15 2015-06-11 22.600 565,250 +650 0.86% 12,774,650
2015-06-12 2015-06-10 21.800 564,600 +13,050 0.86% 12,308,280
2015-06-11 2015-06-09 24.000 551,550 +6,100 0.84% 13,237,200
2015-06-10 2015-06-08 26.000 545,450 -100 0.83% 14,181,700
2015-06-09 2015-06-05 27.200 545,550 +1,500 0.83% 14,838,960
2015-06-08 2015-06-04 26.200 544,050 +400 0.83% 14,254,110
2015-06-05 2015-06-03 28.000 543,650 -9,100 0.83% 15,222,200
2015-06-04 2015-06-02 28.200 552,750 -12,450 0.84% 15,587,550
2015-06-03 2015-06-01 30.200 565,200 +350 0.94% 17,069,040
2015-06-02 2015-05-29 24.600 564,850 +7,850 0.94% 13,895,310
2015-06-01 2015-05-28 23.200 557,000 +15,700 0.93% 12,922,400
2015-05-29 2015-05-27 22.200 541,300 -13,700 0.90% 12,016,860
2015-05-28 2015-05-26 21.000 555,000 -20,650 0.93% 11,655,000
2015-05-27 2015-05-22 21.200 575,650 -1,850 0.96% 12,203,780
2015-05-26 2015-05-21 21.000 577,500 +2,200 0.97% 12,127,500
2015-05-22 2015-05-20 20.600 575,300 +400 0.96% 11,851,180
2015-05-21 2015-05-19 21.000 574,900 +900 0.96% 12,072,900
2015-05-19 2015-05-15 22.800 574,000 -950 0.96% 13,087,200
2015-05-18 2015-05-14 23.200 574,950 +2,300 0.96% 13,338,840
2015-05-15 2015-05-13 24.400 572,650 -53,500 0.96% 13,972,660
2015-05-14 2015-05-12 21.600 626,150 +2,500 1.05% 13,524,840
2015-05-12 2015-05-08 21.200 623,650 +3,100 1.04% 13,221,380
2015-05-11 2015-05-07 19.600 620,550 -12,000 1.04% 12,162,780
2015-05-08 2015-05-06 22.000 632,550 +3,350 1.06% 13,916,100
2015-05-07 2015-05-05 21.600 629,200 -94,950 1.05% 13,590,720
2015-05-06 2015-05-04 18.600 724,150 -21,900 1.21% 13,469,190
2015-05-05 2015-04-30 14.800 746,050 -3,750 1.25% 11,041,540
2015-05-04 2015-04-29 14.000 749,800 +100 1.25% 10,497,200
2015-04-30 2015-04-28 13.600 749,700 +21,950 1.25% 10,195,920
2015-04-29 2015-04-27 12.800 727,750 +100 1.22% 9,315,200
2015-04-28 2015-04-24 11.800 727,650 -3,500 1.22% 8,586,270
2015-04-27 2015-04-23 11.200 731,150 -11,800 1.22% 8,188,880
2015-04-24 2015-04-22 10.200 742,950 +33,850 1.24% 7,578,090
2015-04-17 2015-04-15 8.200 709,100 +9,250 1.19% 5,814,620
2015-04-16 2015-04-14 8.600 699,850 +50 1.17% 6,018,710
2015-04-15 2015-04-13 8.600 699,800 +2,000 1.17% 6,018,280
2015-04-14 2015-04-10 7.800 697,800 -600 1.17% 5,442,840
2015-04-09 2015-04-02 7.400 698,400 -62,200 1.17% 5,168,160
2015-04-01 2015-03-30 7.400 760,600 +10,500 1.27% 5,628,440
2015-03-31 2015-03-27 8.000 750,100 +500 1.25% 6,000,800
2015-03-27 2015-03-25 8.000 749,600 +4,000 1.25% 5,996,800
2015-03-24 2015-03-20 8.000 745,600 +2,500 1.25% 5,964,800
2015-03-19 2015-03-17 8.400 743,100 +3,850 1.24% 6,242,040
2015-03-18 2015-03-16 9.200 739,250 -100 1.24% 6,801,100
2015-03-13 2015-03-11 8.800 739,350 +200 1.24% 6,506,280
2015-03-12 2015-03-10 8.600 739,150 +5,000 1.24% 6,356,690
2015-03-11 2015-03-09 8.800 734,150 +12,500 1.23% 6,460,520
2015-03-10 2015-03-06 8.800 721,650 +50,500 1.21% 6,350,520
2015-03-09 2015-03-05 9.000 671,150 +1,100 1.12% 6,040,350
2015-03-04 2015-03-02 6.400 670,050 +8,250 1.12% 4,288,320
2015-03-03 2015-02-27 6.200 661,800 -2,500 1.11% 4,103,160
2015-03-02 2015-02-26 6.000 664,300 +69,250 1.11% 3,985,800
2015-02-26 2015-02-24 5.800 595,050 -1,600 0.99% 3,451,290
2015-02-24 2015-02-18 6.400 596,650 +1,600 1.00% 3,818,560
2015-02-17 2015-02-13 5.600 595,050 -6,150 0.99% 3,332,280
2015-01-23 2015-01-21 6.800 601,200 +25,000 1.00% 4,088,160
2015-01-14 2015-01-12 7.400 576,200 +25,000 0.96% 4,263,880
2015-01-07 2015-01-05 7.200 551,200 +500 0.92% 3,968,640
2015-01-05 2014-12-31 7.200 550,700 -16,600 0.92% 3,965,040
2015-01-02 2014-12-29 7.400 567,300 -100 0.95% 4,198,020
2014-12-16 2014-12-12 7.600 567,400 -20,000 0.95% 4,312,240
2014-12-15 2014-12-11 7.800 587,400 -650 0.98% 4,581,720
2014-12-10 2014-12-08 7.600 588,050 +400 0.98% 4,469,180
2014-12-08 2014-12-04 8.800 587,650 -1,900 0.98% 5,171,320
2014-12-03 2014-12-01 9.000 589,550 -700 0.99% 5,305,950
2014-12-02 2014-11-28 9.200 590,250 +10,000 0.99% 5,430,300
2014-11-25 2014-11-21 9.800 580,250 +2,200 0.97% 5,686,450
2014-11-20 2014-11-18 9.000 578,050 +100 0.97% 5,202,450
2014-11-18 2014-11-14 9.400 577,950 +200 0.97% 5,432,730
2014-11-12 2014-11-10 9.200 577,750 +2,000 0.97% 5,315,300
2014-11-11 2014-11-07 9.200 575,750 +4,000 0.96% 5,296,900
2014-11-10 2014-11-06 9.400 571,750 +4,200 0.96% 5,374,450
2014-11-05 2014-11-03 9.800 567,550 -7,500 0.95% 5,561,990
2014-11-03 2014-10-30 9.400 575,050 +50 0.96% 5,405,470
2014-10-29 2014-10-27 9.000 575,000 -3,350 0.96% 5,175,000
2014-10-28 2014-10-24 9.400 578,350 -1,500 0.97% 5,436,490
2014-10-27 2014-10-23 8.800 579,850 -2,200 0.97% 5,102,680
2014-10-23 2014-10-21 8.800 582,050 +750 0.97% 5,122,040
2014-10-21 2014-10-17 9.000 581,300 -950 0.97% 5,231,700
2014-10-20 2014-10-16 8.800 582,250 -450 0.97% 5,123,800
2014-10-16 2014-10-14 9.200 582,700 +1,500 0.97% 5,360,840
2014-10-15 2014-10-13 9.400 581,200 +450 0.97% 5,463,280
2014-10-09 2014-10-07 9.600 580,750 +1,500 0.97% 5,575,200
2014-10-08 2014-10-06 9.200 579,250 +400 0.97% 5,329,100
2014-10-03 2014-09-29 9.600 578,850 +4,100 0.97% 5,556,960
2014-09-29 2014-09-25 10.400 574,750 -5,200 0.96% 5,977,400
2014-09-25 2014-09-23 10.600 579,950 +1,900 0.97% 6,147,470
2014-09-24 2014-09-22 10.800 578,050 -1,000 0.97% 6,242,940
2014-09-23 2014-09-19 10.400 579,050 +350 0.97% 6,022,120
2014-09-19 2014-09-17 10.200 578,700 -800 0.97% 5,902,740
2014-09-16 2014-09-12 11.400 579,500 -1,500 0.97% 6,606,300
2014-09-10 2014-09-05 9.600 581,000 +1,500 0.97% 5,577,600
2014-09-03 2014-09-01 9.400 579,500 -5,350 0.97% 5,447,300
2014-08-29 2014-08-27 9.600 584,850 +2,550 0.98% 5,614,560
2014-08-28 2014-08-26 9.800 582,300 +1,350 0.97% 5,706,540
2014-08-26 2014-08-22 10.200 580,950 -7,000 0.97% 5,925,690
2014-08-20 2014-08-18 9.400 587,950 +1,500 0.98% 5,526,730
2014-08-18 2014-08-14 10.000 586,450 -10,200 0.98% 5,864,500
2014-08-14 2014-08-12 9.600 596,650 -12,100 1.00% 5,727,840
2014-08-11 2014-08-07 10.400 608,750 -3,500 1.02% 6,331,000
2014-08-08 2014-08-06 10.400 612,250 -4,400 1.02% 6,367,400
2014-08-05 2014-08-01 10.800 616,650 -19,250 1.03% 6,659,820
2014-08-04 2014-07-31 11.200 635,900 +19,250 1.06% 7,122,080
2014-08-01 2014-07-30 10.400 616,650 -16,000 1.03% 6,413,160
2014-07-31 2014-07-29 10.600 632,650 +750 1.06% 6,706,090
2014-07-28 2014-07-24 12.000 631,900 +1,600 1.06% 7,582,800
2014-07-25 2014-07-23 12.600 630,300 +1,800 1.05% 7,941,780
2014-07-24 2014-07-22 12.600 628,500 +4,950 1.05% 7,919,100
2014-07-23 2014-07-21 12.800 623,550 +2,500 1.04% 7,981,440
2014-07-22 2014-07-18 10.800 621,050 -52,050 1.04% 6,707,340
2014-07-21 2014-07-17 11.800 673,100 -1,500 1.12% 7,942,580
2014-07-18 2014-07-16 9.600 674,600 -300 1.13% 6,476,160
2014-07-17 2014-07-15 9.800 674,900 +46,800 1.13% 6,614,020
2014-07-10 2014-07-08 8.600 628,100 +1,800 1.05% 5,401,660
2014-07-08 2014-07-04 8.400 626,300 -2,800 1.05% 5,260,920
2014-06-23 2014-06-19 8.600 629,100 -6,000 1.05% 5,410,260
2014-06-20 2014-06-18 9.000 635,100 +50 1.06% 5,715,900
2014-06-17 2014-06-13 8.200 635,050 -7,850 1.06% 5,207,410
2014-06-16 2014-06-12 7.800 642,900 -200 1.07% 5,014,620
2014-05-30 2014-05-28 7.800 643,100 -21,500 1.07% 5,016,180
2014-05-29 2014-05-27 8.000 664,600 -450 1.11% 5,316,800
2014-05-28 2014-05-26 7.800 665,050 +14,800 1.11% 5,187,390
2014-05-12 2014-05-08 7.600 650,250 +41,300 1.09% 4,941,900
2014-05-09 2014-05-07 7.800 608,950 +3,000 1.02% 4,749,810
2014-05-05 2014-04-30 8.000 605,950 +750 1.01% 4,847,600
2014-04-29 2014-04-25 8.200 605,200 +3,000 1.01% 4,962,640
2014-04-23 2014-04-17 8.600 602,200 +1,000 1.01% 5,178,920
2014-04-22 2014-04-16 8.800 601,200 -6,000 1.00% 5,290,560
2014-04-17 2014-04-15 8.400 607,200 +1,500 1.01% 5,100,480
2014-04-15 2014-04-11 8.400 605,700 -1,050 1.01% 5,087,880
2014-04-11 2014-04-09 8.600 606,750 +46,300 1.01% 5,218,050
2014-04-09 2014-04-07 8.600 560,450 +40,000 0.94% 4,819,870
2014-04-08 2014-04-04 8.800 520,450 +2,500 0.87% 4,579,960
2014-04-04 2014-04-02 8.600 517,950 +500 0.87% 4,454,370
2014-04-03 2014-04-01 8.400 517,450 +3,400 0.86% 4,346,580
2014-03-31 2014-03-27 8.800 514,050 +1,500 0.86% 4,523,640
2014-03-27 2014-03-25 9.200 512,550 -6,800 0.86% 4,715,460
2014-03-24 2014-03-20 9.200 519,350 +4,700 0.87% 4,778,020
2014-03-18 2014-03-14 9.600 514,650 +6,800 0.86% 4,940,640
2014-03-17 2014-03-13 9.800 507,850 -5,550 0.85% 4,976,930
2014-03-14 2014-03-12 9.200 513,400 +7,700 0.86% 4,723,280
2014-03-13 2014-03-11 9.600 505,700 -900 0.85% 4,854,720
2014-03-12 2014-03-10 9.000 506,600 +150 0.85% 4,559,400
2014-03-11 2014-03-07 8.800 506,450 +5,750 0.85% 4,456,760
2014-03-10 2014-03-06 9.000 500,700 +10,800 0.84% 4,506,300
2014-03-06 2014-03-04 8.200 489,900 +3,000 0.82% 4,017,180
2014-03-05 2014-03-03 8.200 486,900 -1,100 0.81% 3,992,580
2014-03-04 2014-02-28 8.600 488,000 +5,500 0.82% 4,196,800
2014-03-03 2014-02-27 8.600 482,500 +200 0.81% 4,149,500
2014-02-24 2014-02-20 8.800 482,300 +1,000 0.81% 4,244,240
2014-02-21 2014-02-19 9.200 481,300 -1,000 0.80% 4,427,960
2014-02-20 2014-02-18 8.600 482,300 -3,250 0.81% 4,147,780
2014-02-17 2014-02-13 8.400 485,550 -5,000 0.81% 4,078,620
2014-02-11 2014-02-07 9.000 490,550 -3,600 0.82% 4,414,950
2014-02-10 2014-02-06 9.200 494,150 +7,850 0.83% 4,546,180
2014-02-06 2014-02-04 9.400 486,300 +350 0.81% 4,571,220
2014-02-05 2014-01-30 9.400 485,950 -3,250 0.81% 4,567,930
2014-01-29 2014-01-27 8.200 489,200 +5,250 0.82% 4,011,440
2014-01-28 2014-01-24 9.600 483,950 +2,200 0.81% 4,645,920
2014-01-27 2014-01-23 8.200 481,750 +7,000 0.81% 3,950,350
2014-01-21 2014-01-17 8.000 474,750 -1,800 0.79% 3,798,000
2014-01-20 2014-01-16 7.800 476,550 +5,000 0.80% 3,717,090
2014-01-17 2014-01-15 7.400 471,550 +1,800 0.79% 3,489,470
2014-01-13 2014-01-09 7.800 469,750 +5,000 0.79% 3,664,050
2014-01-03 2013-12-31 7.400 464,750 +1,050 0.78% 3,439,150
2013-12-30 2013-12-24 7.600 463,700 +100 0.77% 3,524,120
2013-12-19 2013-12-17 7.800 463,600 -11,050 0.77% 3,616,080
2013-12-13 2013-12-11 8.000 474,650 -2,000 0.79% 3,797,200
2013-12-11 2013-12-09 8.600 476,650 +1,150 0.80% 4,099,190
2013-12-03 2013-11-29 7.800 475,500 +1,750 0.79% 3,708,900
2013-11-22 2013-11-20 7.800 473,750 +650 0.79% 3,695,250
2013-11-20 2013-11-18 7.800 473,100 +550 0.79% 3,690,180
2013-11-19 2013-11-15 7.600 472,550 -10,000 0.79% 3,591,380
2013-11-18 2013-11-14 8.000 482,550 +450 0.81% 3,860,400
2013-11-14 2013-11-12 8.200 482,100 +500 0.81% 3,953,220
2013-11-11 2013-11-07 9.200 481,600 +2,600 0.80% 4,430,720
2013-11-05 2013-11-01 6.600 479,000 +10,000 0.80% 3,161,400
2013-10-09 2013-10-07 6.800 469,000 -2,350 0.78% 3,189,200
2013-10-02 2013-09-27 7.200 471,350 +3,500 0.79% 3,393,720
2013-09-13 2013-09-11 8.200 467,850 -1,050 0.78% 3,836,370
2013-09-04 2013-09-02 7.200 468,900 +5,200 0.78% 3,376,080
2013-09-02 2013-08-29 7.400 463,700 +1,050 0.77% 3,431,380
2013-08-29 2013-08-27 8.400 462,650 +700 0.77% 3,886,260
2013-08-28 2013-08-26 8.400 461,950 +100 0.77% 3,880,380
2013-08-26 2013-08-22 7.800 461,850 +5,150 0.77% 3,602,430
2013-08-22 2013-08-20 8.200 456,700 +2,500 0.76% 3,744,940
2013-08-20 2013-08-16 8.400 454,200 +100 0.76% 3,815,280
2013-08-19 2013-08-15 8.800 454,100 -50 0.76% 3,996,080
2013-08-12 2013-08-08 8.200 454,150 +1,000 0.76% 3,724,030
2013-08-05 2013-08-01 9.600 453,150 -1,000 0.76% 4,350,240
2013-08-02 2013-07-31 8.000 454,150 +150 0.76% 3,633,200
2013-08-01 2013-07-30 8.800 454,000 -19,050 0.76% 3,995,200
2013-07-24 2013-07-22 10.200 473,050 +100 0.79% 4,825,110
2013-07-23 2013-07-19 10.800 472,950 -850 0.79% 5,107,860
2013-07-22 2013-07-18 10.400 473,800 -1,450 0.79% 4,927,520
2013-07-19 2013-07-17 10.000 475,250 -4,250 0.79% 4,752,500
2013-07-18 2013-07-16 8.000 479,500 +2,500 0.80% 3,836,000
2013-07-17 2013-07-15 5.800 477,000 +5,000 0.80% 2,766,600
2013-07-09 2013-07-05 5.200 472,000 -1,850 0.79% 2,454,400
2013-06-14 2013-06-11 5.400 473,850 +1,850 0.79% 2,558,790
2013-06-10 2013-06-06 5.400 472,000 +7,500 0.79% 2,548,800
2013-04-25 2013-04-23 5.800 464,500 +850 0.78% 2,694,100
2013-04-15 2013-04-11 5.800 463,650 -1,500 0.77% 2,689,170
2013-04-10 2013-04-08 6.400 465,150 -14,200 0.78% 2,976,960
2013-04-02 2013-03-27 7.400 479,350 -2,000 0.80% 3,547,190
2013-03-14 2013-03-12 8.600 481,350 +4,500 0.80% 4,139,610
2013-03-12 2013-03-08 9.400 476,850 -450 0.80% 4,482,390
2013-03-11 2013-03-07 8.400 477,300 +450 0.80% 4,009,320
2013-03-08 2013-03-06 7.800 476,850 +5,050 0.80% 3,719,430
2013-03-07 2013-03-05 8.800 471,800 -7,050 0.79% 4,151,840
2013-03-06 2013-03-04 10.000 478,850 -2,000 0.80% 4,788,500
2012-12-13 2012-12-11 14.000 480,850 +1,000 0.80% 6,731,900
2012-08-20 2012-08-16 14.000 479,850 +3,450 0.80% 6,717,900
2012-03-14 2012-03-12 14.000 476,400 +1,000 0.80% 6,669,600
2012-03-12 2012-03-08 13.800 475,400 -1,500 0.79% 6,560,520
2012-03-08 2012-03-06 14.600 476,900 -8,600 0.80% 6,962,740
2012-03-06 2012-03-02 14.800 485,500 +3,000 0.81% 7,185,400
2012-03-02 2012-02-29 15.200 482,500 +1,500 0.81% 7,334,000
2012-03-01 2012-02-28 15.400 481,000 +1,950 0.80% 7,407,400
2012-02-29 2012-02-27 15.400 479,050 +1,000 0.80% 7,377,370
2012-02-27 2012-02-23 14.800 478,050 +6,150 0.80% 7,075,140
2012-02-24 2012-02-22 14.800 471,900 +1,150 0.79% 6,984,120
2012-02-16 2012-02-14 15.600 470,750 -900 0.79% 7,343,700
2012-02-14 2012-02-10 16.400 471,650 +19,950 0.79% 7,735,060
2012-02-13 2012-02-09 16.200 451,700 +650 0.75% 7,317,540
2012-02-10 2012-02-08 16.200 451,050 +250 0.75% 7,307,010
2012-02-06 2012-02-02 16.800 450,800 +16,200 0.75% 7,573,440
2012-01-19 2012-01-17 16.000 434,600 +2,500 0.74% 6,953,600
2012-01-18 2012-01-16 16.800 432,100 +1,300 0.74% 7,259,280
2012-01-17 2012-01-13 16.800 430,800 +1,650 0.73% 7,237,440
2011-12-29 2011-12-23 17.200 429,150 +1,500 0.73% 7,381,380
2011-12-02 2011-11-30 19.600 427,650 -2,500 0.73% 8,381,940
2011-11-23 2011-11-21 18.000 430,150 +1,000 0.73% 7,742,700
2011-11-15 2011-11-11 19.000 429,150 +2,500 0.73% 8,153,850
2011-11-08 2011-11-04 20.200 426,650 -9,000 0.73% 8,618,330
2011-11-07 2011-11-03 17.200 435,650 -2,500 0.74% 7,493,180
2011-11-02 2011-10-31 18.200 438,150 -600 0.77% 7,974,330
2011-11-01 2011-10-28 18.000 438,750 +5,000 0.77% 7,897,500
2011-10-31 2011-10-27 17.400 433,750 +5,000 0.76% 7,547,250
2011-10-24 2011-10-20 15.600 428,750 +1,000 0.75% 6,688,500
2011-10-18 2011-10-14 16.200 427,750 +150 0.75% 6,929,550
2011-10-17 2011-10-13 17.000 427,600 -1,500 0.75% 7,269,200
2011-10-14 2011-10-12 17.200 429,100 -1,000 0.75% 7,380,520
2011-10-10 2011-10-06 12.600 430,100 -10,000 0.76% 5,419,260
2011-09-26 2011-09-22 16.800 440,100 -400 0.77% 7,393,680
2011-09-22 2011-09-20 18.400 440,500 -6,300 0.77% 8,105,200
2011-09-05 2011-09-01 23.000 446,800 +200 0.79% 10,276,400
2011-09-01 2011-08-30 21.000 446,600 -1,500 0.78% 9,378,600
2011-08-17 2011-08-15 19.400 448,100 -2,000 0.79% 8,693,140
2011-08-12 2011-08-10 19.800 450,100 -15,400 0.79% 8,911,980
2011-08-10 2011-08-08 20.400 465,500 +100 0.82% 9,496,200
2011-08-09 2011-08-05 21.200 465,400 -500 0.82% 9,866,480
2011-08-08 2011-08-04 22.600 465,900 +500 0.82% 10,529,340
2011-08-02 2011-07-29 23.600 465,400 +600 0.82% 10,983,440
2011-08-01 2011-07-28 24.000 464,800 +8,400 0.82% 11,155,200
2011-07-25 2011-07-21 24.000 456,400 +1,150 0.80% 10,953,600
2011-07-21 2011-07-19 24.000 455,250 -250 0.80% 10,926,000
2011-07-18 2011-07-14 24.400 455,500 -6,650 0.89% 11,114,200
2011-07-14 2011-07-12 25.200 462,150 -950 0.91% 11,646,180
2011-07-13 2011-07-11 26.400 463,100 +10,000 0.91% 12,225,840
2011-07-08 2011-07-06 27.600 453,100 +9,850 0.89% 12,505,560
2011-07-07 2011-07-05 27.200 443,250 -1,000 0.87% 12,056,400
2011-07-06 2011-07-04 28.000 444,250 +1,000 0.87% 12,439,000
2011-06-29 2011-06-27 27.000 443,250 +1,000 0.87% 11,967,750
2011-06-28 2011-06-24 28.000 442,250 +650 0.87% 12,383,000
2011-06-21 2011-06-17 27.600 441,600 +500 0.87% 12,188,160
2011-06-17 2011-06-15 28.200 441,100 -450 0.87% 12,439,020
2011-06-16 2011-06-14 28.200 441,550 +400 0.87% 12,451,710
2011-06-15 2011-06-13 29.400 441,150 +100 0.87% 12,969,810
2011-06-08 2011-06-03 31.000 441,050 -900 0.87% 13,672,550
2011-06-07 2011-06-02 31.200 441,950 -900 0.87% 13,788,840
2011-06-02 2011-05-31 32.200 442,850 +1,900 0.87% 14,259,770
2011-06-01 2011-05-30 32.400 440,950 +1,850 0.87% 14,286,780
2011-05-31 2011-05-27 33.000 439,100 +24,300 0.86% 14,490,300
2011-05-30 2011-05-26 30.600 414,800 -1,700 0.81% 12,692,880
2011-05-27 2011-05-25 31.400 416,500 -3,750 0.82% 13,078,100
2011-05-26 2011-05-24 36.400 420,250 +21,750 0.83% 15,297,100
2011-05-25 2011-05-23 28.200 398,500 -7,500 0.78% 11,237,700
2011-05-24 2011-05-20 28.600 406,000 +50 0.80% 11,611,600
2011-05-20 2011-05-18 30.400 405,950 -3,800 0.80% 12,340,880
2011-05-13 2011-05-11 32.600 409,750 -1,550 0.80% 13,357,850
2011-05-12 2011-05-09 32.200 411,300 +50 0.81% 13,243,860
2011-05-11 2011-05-06 33.000 411,250 +1,450 0.81% 13,571,250
2011-05-06 2011-05-04 34.000 409,800 +1,000 0.80% 13,933,200
2011-05-05 2011-05-03 33.400 408,800 +500 0.80% 13,653,920
2011-05-04 2011-04-29 34.200 408,300 -8,150 0.80% 13,963,860
2011-04-28 2011-04-26 36.200 416,450 +17,500 0.82% 15,075,490
2011-04-27 2011-04-21 35.800 398,950 +300 0.78% 14,282,410
2011-04-26 2011-04-20 36.800 398,650 -350 0.78% 14,670,320
2011-04-21 2011-04-19 35.200 399,000 +9,500 0.78% 14,044,800
2011-04-20 2011-04-18 38.200 389,500 -13,600 0.77% 14,878,900
2011-04-19 2011-04-15 39.800 403,100 +9,900 0.79% 16,043,380
2011-04-18 2011-04-14 41.200 393,200 -400 0.77% 16,199,840
2011-04-15 2011-04-13 41.400 393,600 -3,750 0.77% 16,295,040
2011-04-14 2011-04-12 41.800 397,350 +900 0.83% 16,609,230
2011-04-13 2011-04-11 40.200 396,450 +45,300 0.83% 15,937,290
2011-04-12 2011-04-08 41.800 351,150 -14,200 0.73% 14,678,070
2011-04-11 2011-04-07 35.800 365,350 +33,200 0.76% 13,079,530
2011-04-08 2011-04-06 28.400 332,150 +1,550 0.69% 9,433,060
2011-04-07 2011-04-04 28.000 330,600 -22,400 0.69% 9,256,800
2011-04-06 2011-04-01 28.800 353,000 +1,700 0.74% 10,166,400
2011-04-04 2011-03-31 32.000 351,300 +11,350 0.73% 11,241,600
2011-04-01 2011-03-30 35.400 339,950 +1,700 0.71% 12,034,230
2011-03-31 2011-03-29 38.000 338,250 +20,300 0.71% 12,853,500
2011-03-30 2011-03-28 40.200 317,950 +650 0.66% 12,781,590
2011-03-29 2011-03-25 41.800 317,300 +1,350 0.66% 13,263,140
2011-03-28 2011-03-24 41.400 315,950 +3,000 0.66% 13,080,330
2011-03-25 2011-03-23 42.800 312,950 +10,400 0.65% 13,394,260
2011-03-24 2011-03-22 42.200 302,550 +8,050 0.63% 12,767,610
2011-03-23 2011-03-21 43.400 294,500 +1,450 0.61% 12,781,300
2011-03-22 2011-03-18 45.400 293,050 +3,550 0.61% 13,304,470
2011-03-21 2011-03-17 47.600 289,500 +550 0.60% 13,780,200
2011-03-18 2011-03-16 49.800 288,950 +3,100 0.60% 14,389,710
2011-03-17 2011-03-15 48.000 285,850 -1,250 0.60% 13,720,800
2011-03-16 2011-03-14 50.000 287,100 -1,000 0.60% 14,355,000
2011-03-15 2011-03-11 51.000 288,100 +500 0.60% 14,693,100
2011-03-14 2011-03-10 50.000 287,600 +1,200 0.60% 14,380,000
2011-03-10 2011-03-08 55.000 286,400 +100 0.60% 15,752,000
2011-03-09 2011-03-07 56.000 286,300 -3,050 0.60% 16,032,800
2011-03-08 2011-03-04 51.000 289,350 +15,200 0.60% 14,756,850
2011-03-04 2011-03-02 48.200 274,150 +250 0.57% 13,214,030
2011-03-02 2011-02-28 49.400 273,900 +2,300 0.57% 13,530,660
2011-03-01 2011-02-25 51.000 271,600 +850 0.57% 13,851,600
2011-02-28 2011-02-24 46.400 270,750 +300 0.57% 12,562,800
2011-02-24 2011-02-22 51.000 270,450 +550 0.56% 13,792,950
2011-02-17 2011-02-15 55.000 269,900 +400 0.56% 14,844,500
2011-02-16 2011-02-14 57.000 269,500 +250 0.56% 15,361,500
2011-02-15 2011-02-11 55.000 269,250 +1,150 0.56% 14,808,750
2011-02-11 2011-02-09 59.000 268,100 +200 0.56% 15,817,900
2011-02-10 2011-02-08 56.000 267,900 +1,200 0.56% 15,002,400
2011-02-09 2011-02-07 65.000 266,700 +1,150 0.56% 17,335,500
2011-02-08 2011-02-02 54.000 265,550 -200 0.55% 14,339,700
2011-02-07 2011-01-31 55.000 265,750 +1,200 0.55% 14,616,250
2011-02-01 2011-01-28 52.000 264,550 +900 0.55% 13,756,600
2011-01-31 2011-01-27 58.000 263,650 +400 0.55% 15,291,700
2011-01-27 2011-01-25 65.000 263,250 +650 0.55% 17,111,250
2011-01-26 2011-01-24 64.000 262,600 -7,950 0.55% 16,806,400
2011-01-24 2011-01-20 63.000 270,550 -4,450 0.56% 17,044,650
2011-01-21 2011-01-19 66.000 275,000 +9,650 0.57% 18,150,000
2011-01-20 2011-01-18 66.000 265,350 +4,800 0.55% 17,513,100
2011-01-19 2011-01-17 67.000 260,550 -4,000 0.54% 17,456,850
2011-01-18 2011-01-14 65.000 264,550 +3,450 0.55% 17,195,750
2011-01-17 2011-01-13 63.000 261,100 +2,850 0.60% 16,449,300
2011-01-14 2011-01-12 65.000 258,250 +6,950 0.59% 16,786,250
2011-01-13 2011-01-11 64.000 251,300 +88,600 0.58% 16,083,200
2011-01-12 2011-01-10 70.000 162,700 -4,300 0.37% 11,389,000
2011-01-11 2011-01-07 63.000 167,000 +33,400 0.38% 10,521,000
2011-01-10 2011-01-06 42.600 133,600 +1,350 0.31% 5,691,360
2011-01-07 2011-01-05 41.200 132,250 +2,200 0.30% 5,448,700
2011-01-06 2011-01-04 42.800 130,050 -1,350 0.30% 5,566,140
2011-01-05 2011-01-03 46.000 131,400 -1,000 0.30% 6,044,400
2011-01-04 2010-12-31 48.000 132,400 +350 0.30% 6,355,200
2011-01-03 2010-12-29 44.000 132,050 +7,100 0.30% 5,810,200
2010-12-30 2010-12-28 48.400 124,950 +1,100 0.29% 6,047,580
2010-12-29 2010-12-24 51.000 123,850 +6,100 0.29% 6,316,350
2010-12-22 2010-12-20 53.000 117,750 -200 0.27% 6,240,750
2010-12-21 2010-12-17 55.000 117,950 +13,600 0.27% 6,487,250
2010-12-17 2010-12-15 55.000 104,350 -850 0.24% 5,739,250
2010-12-16 2010-12-14 55.000 105,200 +1,050 0.24% 5,786,000
2010-12-15 2010-12-13 54.000 104,150 +1,650 0.24% 5,624,100
2010-12-14 2010-12-10 59.000 102,500 +1,750 0.24% 6,047,500
2010-12-10 2010-12-08 59.000 100,750 +250 0.23% 5,944,250
2010-12-06 2010-12-02 60.000 100,500 -100 0.23% 6,030,000
2010-12-03 2010-12-01 61.000 100,600 -2,700 0.23% 6,136,600
2010-11-30 2010-11-26 61.000 103,300 -1,300 0.24% 6,301,300
2010-11-26 2010-11-24 67.000 104,600 +300 0.24% 7,008,200
2010-11-25 2010-11-23 66.000 104,300 +50 0.24% 6,883,800
2010-11-24 2010-11-22 67.000 104,250 -9,500 0.24% 6,984,750
2010-11-23 2010-11-19 71.000 113,750 +16,450 0.26% 8,076,250
2010-11-22 2010-11-18 72.000 97,300 +500 0.22% 7,005,600
2010-11-19 2010-11-17 72.000 96,800 +200 0.22% 6,969,600
2010-11-18 2010-11-16 79.000 96,600 -50 0.22% 7,631,400
2010-11-17 2010-11-15 79.000 96,650 -5,300 0.22% 7,635,350
2010-11-16 2010-11-12 79.000 101,950 -12,400 0.23% 8,054,050
2010-11-12 2010-11-10 74.000 114,350 -450 0.26% 8,461,900
2010-11-11 2010-11-09 73.000 114,800 +6,750 0.26% 8,380,400
2010-11-10 2010-11-08 77.000 108,050 -5,450 0.25% 8,319,850
2010-11-09 2010-11-05 73.000 113,500 +8,800 0.26% 8,285,500
2010-11-08 2010-11-04 79.000 104,700 +1,200 0.24% 8,271,300
2010-11-04 2010-11-02 79.000 103,500 -22,950 0.24% 8,176,500
2010-11-03 2010-11-01 83.000 126,450 +7,950 0.29% 10,495,350
2010-11-02 2010-10-29 83.000 118,500 -1,350 0.29% 9,835,500
2010-11-01 2010-10-28 86.000 119,850 -30,000 0.29% 10,307,100
2010-10-29 2010-10-27 89.000 149,850 -1,950 0.37% 13,336,650
2010-10-28 2010-10-26 92.000 151,800 +2,800 0.37% 13,965,600
2010-10-27 2010-10-25 90.000 149,000 +4,700 0.36% 13,410,000
2010-10-22 2010-10-20 82.000 144,300 +150 0.35% 11,832,600
2010-10-21 2010-10-19 85.000 144,150 +500 0.35% 12,252,750
2010-10-19 2010-10-15 86.000 143,650 +3,150 0.35% 12,353,900
2010-10-18 2010-10-14 85.000 140,500 +15,400 0.34% 11,942,500
2010-10-15 2010-10-13 90.000 125,100 +1,000 0.31% 11,259,000
2010-10-14 2010-10-12 88.000 124,100 +750 0.35% 10,920,800
2010-10-13 2010-10-11 93.000 123,350 -20,200 0.34% 11,471,550
2010-10-07 2010-10-05 96.000 143,550 +24,400 0.40% 13,780,800
2010-10-06 2010-10-04 84.000 119,150 +37,300 0.33% 10,008,600
2010-10-05 2010-09-30 84.000 81,850 +5,450 0.23% 6,875,400
2010-10-04 2010-09-29 83.000 76,400 +1,200 0.21% 6,341,200
2010-09-29 2010-09-27 86.000 75,200 +2,150 0.21% 6,467,200
2010-09-28 2010-09-24 89.000 73,050 +2,350 0.20% 6,501,450
2010-09-27 2010-09-22 89.000 70,700 -3,000 0.20% 6,292,300
2010-09-24 2010-09-21 88.000 73,700 +5,700 0.21% 6,485,600
2010-09-22 2010-09-20 84.000 68,000 +4,950 0.19% 5,712,000
2010-09-21 2010-09-17 84.000 63,050 +1,300 0.18% 5,296,200
2010-09-16 2010-09-14 78.000 61,750 -500 0.17% 4,816,500
2010-09-15 2010-09-13 80.000 62,250 +500 0.17% 4,980,000
2010-09-08 2010-09-06 79.000 61,750 +700 0.17% 4,878,250
2010-08-31 2010-08-27 80.000 61,050 +5,000 0.17% 4,884,000
2010-08-30 2010-08-26 80.000 56,050 +300 0.16% 4,484,000
2010-08-26 2010-08-24 81.000 55,750 +650 0.16% 4,515,750
2010-08-23 2010-08-19 84.000 55,100 -4,950 0.15% 4,628,400
2010-08-20 2010-08-18 84.000 60,050 -8,000 0.17% 5,044,200
2010-08-17 2010-08-13 88.000 68,050 -50 0.19% 5,988,400
2010-08-16 2010-08-12 88.000 68,100 +3,650 0.19% 5,992,800
2010-08-12 2010-08-10 92.000 64,450 +3,200 0.18% 5,929,400
2010-08-09 2010-08-05 90.000 61,250 +500 0.17% 5,512,500
2010-08-04 2010-08-02 92.000 60,750 +600 0.17% 5,589,000
2010-07-29 2010-07-27 82.000 60,150 -3,450 0.17% 4,932,300
2010-07-27 2010-07-23 79.000 63,600 -550 0.18% 5,024,400
2010-07-26 2010-07-22 75.000 64,150 +2,500 0.18% 4,811,250
2010-07-22 2010-07-20 65.000 61,650 +7,750 0.17% 4,007,250
2010-07-07 2010-07-05 72.000 53,900 -200 0.17% 3,880,800
2010-07-06 2010-07-02 76.000 54,100 -100 0.17% 4,111,600
2010-06-23 2010-06-21 89.000 54,200 -2,500 0.17% 4,823,800
2010-06-18 2010-06-15 90.000 56,700 +50 0.18% 5,103,000
2010-06-17 2010-06-14 92.000 56,650 +2,500 0.18% 5,211,800
2010-06-11 2010-06-09 91.000 54,150 -3,700 0.17% 4,927,650
2010-06-10 2010-06-08 93.000 57,850 +1,100 0.18% 5,380,050
2010-06-09 2010-06-07 95.000 56,750 -900 0.18% 5,391,250
2010-06-08 2010-06-04 96.000 57,650 -3,300 0.18% 5,534,400
2010-06-04 2010-06-02 87.000 60,950 +2,350 0.19% 5,302,650
2010-06-03 2010-06-01 86.000 58,600 +5,000 0.19% 5,039,600
2010-06-01 2010-05-28 88.000 53,600 -500 0.17% 4,716,800
2010-05-28 2010-05-26 80.000 54,100 +950 0.17% 4,328,000
2010-05-26 2010-05-24 90.000 53,150 +1,000 0.17% 4,783,500
2010-05-25 2010-05-20 86.000 52,150 -1,150 0.17% 4,484,900
2010-05-14 2010-05-12 97.000 53,300 -450 0.17% 5,170,100
2010-05-13 2010-05-11 97.000 53,750 -2,800 0.17% 5,213,750
2010-05-12 2010-05-10 99.000 56,550 -1,800 0.18% 5,598,450
2010-05-11 2010-05-07 99.000 58,350 +6,000 0.19% 5,776,650
2010-05-10 2010-05-06 93.000 52,350 -1,500 0.17% 4,868,550
2010-05-06 2010-05-04 104.000 53,850 -1,000 0.17% 5,600,400
2010-05-04 2010-04-30 108.000 54,850 +1,150 0.17% 5,923,800
2010-05-03 2010-04-29 106.000 53,700 +1,000 0.17% 5,692,200
2010-04-28 2010-04-26 106.000 52,700 +5,750 0.17% 5,586,200
2010-04-27 2010-04-23 110.000 46,950 -6,950 0.15% 5,164,500
2010-04-21 2010-04-19 100.000 53,900 +400 0.17% 5,390,000
2010-04-20 2010-04-16 104.000 53,500 -1,150 0.17% 5,564,000
2010-04-16 2010-04-14 104.000 54,650 +2,500 0.17% 5,683,600
2010-04-14 2010-04-12 106.000 52,150 +550 0.17% 5,527,900
2010-04-13 2010-04-09 106.000 51,600 -1,000 0.16% 5,469,600
2010-04-09 2010-04-07 106.000 52,600 +750 0.17% 5,575,600
2010-04-08 2010-04-01 108.000 51,850 +850 0.17% 5,599,800
2010-04-07 2010-03-31 110.000 51,000 +400 0.16% 5,610,000
2010-04-01 2010-03-30 106.000 50,600 -1,000 0.16% 5,363,600
2010-03-31 2010-03-29 110.000 51,600 -1,500 0.16% 5,676,000
2010-03-30 2010-03-26 108.000 53,100 +550 0.17% 5,734,800
2010-03-29 2010-03-25 104.000 52,550 +300 0.17% 5,465,200
2010-03-26 2010-03-24 106.000 52,250 +5,000 0.17% 5,538,500
2010-03-25 2010-03-23 104.000 47,250 +1,000 0.15% 4,914,000
2010-03-24 2010-03-22 108.000 46,250 +1,150 0.15% 4,995,000
2010-03-23 2010-03-19 114.000 45,100 -300 0.14% 5,141,400
2010-03-22 2010-03-18 106.000 45,400 -2,050 0.14% 4,812,400
2010-03-19 2010-03-17 100.000 47,450 +1,250 0.15% 4,745,000
2010-03-18 2010-03-16 116.000 46,200 +150 0.15% 5,359,200
2010-03-17 2010-03-15 128.000 46,050 -150 0.15% 5,894,400
2010-03-16 2010-03-12 134.000 46,200 +5,650 0.15% 6,190,800
2010-03-15 2010-03-11 138.000 40,550 +400 0.13% 5,595,900
2010-03-10 2010-03-08 130.000 40,150 +250 0.13% 5,219,500
2010-03-09 2010-03-05 136.000 39,900 -2,200 0.13% 5,426,400
2010-03-08 2010-03-04 144.000 42,100 +4,300 0.13% 6,062,400
2010-03-03 2010-03-01 138.000 37,800 +500 0.12% 5,216,400
2010-02-26 2010-02-24 138.000 37,300 +100 0.12% 5,147,400
2010-02-24 2010-02-22 140.000 37,200 +300 0.12% 5,208,000
2010-02-18 2010-02-12 140.000 36,900 +1,800 0.12% 5,166,000
2010-02-17 2010-02-11 148.000 35,100 -50 0.11% 5,194,800
2010-02-10 2010-02-08 128.000 35,150 -6,600 0.11% 4,499,200
2010-02-04 2010-02-02 126.000 41,750 +1,600 0.13% 5,260,500
2010-02-01 2010-01-28 124.000 40,150 +2,000 0.13% 4,978,600
2010-01-29 2010-01-27 126.000 38,150 +2,550 0.12% 4,806,900
2010-01-28 2010-01-26 138.000 35,600 -600 0.12% 4,912,800
2010-01-26 2010-01-22 148.000 36,200 -300 0.12% 5,357,600
2010-01-21 2010-01-19 148.000 36,500 +300 0.12% 5,402,000
2010-01-19 2010-01-15 156.000 36,200 +400 0.12% 5,647,200
2010-01-18 2010-01-14 152.000 35,800 -2,500 0.12% 5,441,600
2010-01-15 2010-01-13 158.000 38,300 +1,650 0.13% 6,051,400
2010-01-14 2010-01-12 160.000 36,650 +100 0.12% 5,864,000
2010-01-13 2010-01-11 160.000 36,550 -500 0.12% 5,848,000
2010-01-11 2010-01-07 162.000 37,050 +550 0.12% 6,002,100
2010-01-08 2010-01-06 160.000 36,500 +50 0.12% 5,840,000
2010-01-07 2010-01-05 164.000 36,450 -950 0.12% 5,977,800
2010-01-06 2010-01-04 164.000 37,400 +4,900 0.12% 6,133,600
2010-01-04 2009-12-29 172.000 32,500 +250 0.11% 5,590,000
2009-12-30 2009-12-28 170.000 32,250 -150 0.11% 5,482,500
2009-12-29 2009-12-24 176.000 32,400 -16,300 0.11% 5,702,400
2009-12-28 2009-12-22 160.000 48,700 -500 0.16% 7,792,000
2009-12-23 2009-12-21 168.000 49,200 +5,000 0.16% 8,265,600
2009-12-22 2009-12-18 174.000 44,200 -3,150 0.15% 7,690,800
2009-12-21 2009-12-17 174.000 47,350 +3,000 0.16% 8,238,900
2009-12-18 2009-12-16 182.000 44,350 +1,200 0.15% 8,071,700
2009-12-17 2009-12-15 182.000 43,150 +2,150 0.14% 7,853,300
2009-12-16 2009-12-14 184.000 41,000 +150 0.14% 7,544,000
2009-12-15 2009-12-11 174.000 40,850 -5,450 0.14% 7,107,900
2009-12-14 2009-12-10 176.000 46,300 -1,600 0.16% 8,148,800
2009-12-11 2009-12-09 178.000 47,900 +1,750 0.17% 8,526,200
2009-12-10 2009-12-08 176.000 46,150 +1,750 0.16% 8,122,400
2009-12-09 2009-12-07 186.000 44,400 -6,800 0.16% 8,258,400
2009-12-08 2009-12-04 190.000 51,200 -4,500 0.18% 9,728,000
2009-12-07 2009-12-03 178.000 55,700 +200 0.20% 9,914,600
2009-12-04 2009-12-02 168.000 55,500 -400 0.19% 9,324,000
2009-12-03 2009-12-01 158.000 55,900 +4,400 0.20% 8,832,200
2009-12-02 2009-11-30 142.000 51,500 +300 0.18% 7,313,000
2009-12-01 2009-11-27 134.000 51,200 -6,850 0.18% 6,860,800
2009-11-27 2009-11-25 134.000 58,050 +1,000 0.21% 7,778,700
2009-11-24 2009-11-20 142.000 57,050 -2,000 0.21% 8,101,100
2009-11-23 2009-11-19 138.000 59,050 +1,900 0.21% 8,148,900
2009-11-20 2009-11-18 144.000 57,150 -900 0.21% 8,229,600
2009-11-19 2009-11-17 142.000 58,050 -1,000 0.21% 8,243,100
2009-11-18 2009-11-16 140.000 59,050 +6,850 0.30% 8,267,000
2009-11-17 2009-11-13 138.000 52,200 +2,000 0.27% 7,203,600
2009-11-16 2009-11-12 132.000 50,200 -250 0.26% 6,626,400
2009-11-10 2009-11-06 128.000 50,450 +100 0.26% 6,457,600
2009-11-09 2009-11-05 126.000 50,350 +1,400 0.26% 6,344,100
2009-11-06 2009-11-04 126.000 48,950 -1,300 0.25% 6,167,700
2009-11-05 2009-11-03 124.000 50,250 +6,300 0.26% 6,231,000
2009-11-04 2009-11-02 126.000 43,950 +6,000 0.23% 5,537,700
2009-11-02 2009-10-29 122.000 37,950 -300 0.19% 4,629,900
2009-10-28 2009-10-23 128.000 38,250 -500 0.20% 4,896,000
2009-10-27 2009-10-22 122.000 38,750 +900 0.20% 4,727,500
2009-10-23 2009-10-21 122.000 37,850 -3,700 0.20% 4,617,700
2009-10-22 2009-10-20 110.000 41,550 -200 0.22% 4,570,500
2009-10-21 2009-10-19 104.000 41,750 +1,000 0.22% 4,342,000
2009-10-20 2009-10-16 102.000 40,750 -500 0.21% 4,156,500
2009-10-19 2009-10-15 100.000 41,250 -1,500 0.22% 4,125,000
2009-10-16 2009-10-14 102.000 42,750 +750 0.23% 4,360,500
2009-10-14 2009-10-12 94.000 42,000 +5,000 0.22% 3,948,000
2009-10-09 2009-10-07 95.000 37,000 +250 0.19% 3,515,000
2009-09-30 2009-09-28 81.800 36,750 -90 0.19% 3,006,150
2009-09-10 2009-09-08 62.846 36,840 -601 0.19% 2,315,259
2009-09-03 2009-09-01 47.484 37,441 -602 0.20% 1,777,845
2009-09-02 2009-08-31 49.878 38,043 +50 0.20% 1,897,511
2009-09-01 2009-08-28 52.871 37,993 +50 0.20% 2,008,718
2009-08-21 2009-08-19 57.859 37,943 -100 0.20% 2,195,326
2009-08-20 2009-08-18 59.854 38,043 +602 0.20% 2,277,013
2009-08-19 2009-08-17 61.849 37,441 -2,506 0.20% 2,315,680
2009-08-14 2009-08-12 54.866 39,947 -351 0.21% 2,191,726
2009-08-13 2009-08-11 56.861 40,298 +1,102 0.21% 2,291,384
2009-08-12 2009-08-10 54.866 39,196 +2,507 0.21% 2,150,522
2009-08-07 2009-08-05 74.817 36,689 +2,105 0.19% 2,744,964
2009-08-04 2009-07-31 75.815 34,584 +2,506 0.18% 2,621,973
2009-07-23 2009-07-21 67.834 32,078 -401 0.17% 2,175,984
2009-07-17 2009-07-15 66.837 32,479 -401 0.17% 2,170,785
2009-07-14 2009-07-10 72.822 32,880 -2,005 0.17% 2,394,386
2009-07-10 2009-07-08 69.829 34,885 +802 0.18% 2,435,994
2009-07-03 2009-06-30 54.866 34,083 -501 0.18% 1,869,993
2009-07-02 2009-06-29 61.849 34,584 +501 0.18% 2,138,978
2009-06-30 2009-06-26 59.854 34,083 +2,155 0.18% 2,039,992
2009-06-16 2009-06-12 35.719 31,928 -172 0.17% 1,140,440
2009-05-27 2009-05-25 28.178 32,100 -101 0.17% 904,527
2009-05-26 2009-05-22 28.972 32,201 -101 0.17% 932,933
2009-05-25 2009-05-21 30.560 32,302 +202 0.17% 987,139
2009-04-29 2009-04-27 16.867 32,100 -13,153 0.17% 541,442
2009-04-22 2009-04-20 15.875 45,253 -302 0.24% 718,399
2009-03-19 2009-03-17 15.478 45,555 +302 0.24% 705,113
2009-03-06 2009-03-04 14.486 45,253 -101 0.24% 655,539
2009-03-05 2009-03-03 15.875 45,354 -50 0.24% 720,002
2009-01-16 2009-01-14 14.883 45,404 +151 0.24% 675,746
2008-10-09 2008-10-06 17.848 45,253 -532 0.24% 807,677
2008-09-29 2008-09-25 21.575 45,785 -510 0.24% 987,790
2008-08-25 2008-08-20 32.950 46,295 -408 0.24% 1,525,429
2008-08-04 2008-07-31 42.365 46,703 -102 0.24% 1,978,551
2008-07-31 2008-07-29 37.265 46,805 -1,020 0.24% 1,744,193
2008-07-10 2008-07-08 36.284 47,825 -204 0.25% 1,735,303
2008-07-07 2008-07-03 37.265 48,029 -510 0.25% 1,789,806
2008-07-04 2008-07-02 38.246 48,539 -917 0.25% 1,856,411
2008-06-23 2008-06-19 35.304 49,456 -510 0.26% 1,745,984
2008-06-03 2008-05-30 37.963 49,966 -2,438 0.26% 1,896,858
2008-05-20 2008-05-16 43.947 52,404 -1,176 0.26% 2,303,013
2008-05-19 2008-05-15 44.695 53,580 -909 0.26% 2,394,775
2008-05-09 2008-05-07 45.817 54,489 -535 0.27% 2,496,543
2008-05-07 2008-05-05 38.898 55,024 -2,674 0.27% 2,140,324
2008-04-28 2008-04-24 41.890 57,698 +589 0.28% 2,416,979
2008-03-28 2008-03-26 40.207 57,109 +5,240 0.28% 2,296,186
2008-01-30 2008-01-28 63.583 51,869 +1,497 0.26% 3,298,002
2008-01-25 2008-01-23 67.323 50,372 +695 0.25% 3,391,219
2008-01-24 2008-01-22 63.583 49,677 +1,658 0.24% 3,158,627
2008-01-18 2008-01-16 72.934 48,019 +3,208 0.24% 3,502,207
2008-01-16 2008-01-14 86.024 44,811 -3,208 0.22% 3,854,842
2008-01-08 2008-01-04 72.934 48,019 +43,185 0.24% 3,502,207
2007-12-20 2007-12-18 84.902 4,834 -43,506 0.02% 410,418
2007-12-18 2007-12-14 90.326 48,340 -2,139 0.24% 4,366,343
2007-12-17 2007-12-13 92.196 50,479 -2,139 0.25% 4,653,951
2007-12-14 2007-12-12 95.188 52,618 +3,744 0.26% 5,008,599
2007-12-12 2007-12-10 92.163 48,874 -1,604 0.24% 4,504,388
2007-12-10 2007-12-06 86.550 50,478 -221 0.24% 4,368,880
2007-12-07 2007-12-05 92.888 50,699 -3,204 0.24% 4,709,305
2007-12-06 2007-12-04 92.888 53,903 +3,204 0.26% 5,006,917
2007-12-05 2007-12-03 83.291 50,699 -2,099 0.24% 4,222,769
2007-11-29 2007-11-27 73.332 52,798 -884 0.25% 3,871,797
2007-11-15 2007-11-13 66.090 53,682 -110 0.26% 3,547,820
2007-10-17 2007-10-15 76.954 53,792 -1,105 0.26% 4,139,489
2007-10-16 2007-10-12 68.806 54,897 +553 0.26% 3,777,220
2007-10-08 2007-10-04 75.592 54,344 -199 0.26% 4,107,953
2007-09-25 2007-09-21 80.102 54,543 +1,885 0.26% 4,368,998
2007-09-24 2007-09-20 81.365 52,658 +4,213 0.25% 4,284,506
2007-09-21 2007-09-19 75.772 48,445 +1,108 0.23% 3,670,778
2007-09-19 2007-09-17 78.298 47,337 +9,534 0.22% 3,706,383
2007-09-18 2007-09-14 73.788 37,803 +16,629 0.18% 2,789,391
2007-09-17 2007-09-13 74.329 21,174 +3,104 0.10% 1,573,838
2007-09-14 2007-09-12 75.592 18,070 +10,532 0.09% 1,365,941
2007-09-12 2007-09-10 77.396 7,538 +665 0.04% 583,409
2007-09-06 2007-09-04 77.215 6,873 +3,104 0.03% 530,701
2007-08-31 2007-08-29 80.824 3,769 +332 0.02% 304,624
2007-08-29 2007-08-27 84.251 3,437 +776 0.02% 289,572
2007-08-28 2007-08-24 70.360 2,661 +1,109 0.01% 187,227
2007-08-21 2007-08-17 58.633 1,552 -12,194 0.01% 90,999
2007-07-19 2007-07-17 101.751 13,746 +7,094 0.07% 1,398,670
2007-07-18 2007-07-16 91.829 6,652 +3,881 0.03% 610,843
2007-07-17 2007-07-13 80.282 2,771 +2,217 0.01% 222,462
2007-07-16 2007-07-12 79.200 554 -111 0.00% 43,877
2007-07-13 2007-07-11 73.066 665 +554 0.00% 48,589
2007-07-12 2007-07-10 68.375 111 -5,321 0.00% 7,590
2007-07-11 2007-07-09 62.061 5,432 +5,432 0.03% 337,115
2007-06-26 2007-06-22 63.685 0

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