History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.022 3,038,028 +0 0.59% 66,837
2025-10-13 2025-10-09 0.022 3,038,028 +0 0.59% 66,837
2025-10-10 2025-10-08 0.022 3,038,028 +0 0.59% 66,837
2025-10-09 2025-10-06 0.022 3,038,028 +0 0.59% 66,837
2025-10-08 2025-10-03 0.022 3,038,028 +0 0.59% 66,837
2025-10-06 2025-10-02 0.022 3,038,028 +0 0.59% 66,837
2025-10-03 2025-09-30 0.022 3,038,028 +0 0.59% 66,837
2025-10-02 2025-09-29 0.022 3,038,028 +0 0.59% 66,837
2025-09-30 2025-09-26 0.022 3,038,028 +0 0.59% 66,837
2025-09-29 2025-09-25 0.022 3,038,028 +0 0.59% 66,837
2025-09-26 2025-09-24 0.022 3,038,028 +0 0.59% 66,837
2025-09-25 2025-09-23 0.022 3,038,028 +0 0.59% 66,837
2025-09-24 2025-09-22 0.022 3,038,028 +0 0.59% 66,837
2025-09-23 2025-09-19 0.022 3,038,028 +0 0.59% 66,837
2025-09-22 2025-09-18 0.022 3,038,028 +0 0.59% 66,837
2025-09-19 2025-09-17 0.022 3,038,028 +0 0.59% 66,837
2025-09-18 2025-09-16 0.022 3,038,028 +0 0.59% 66,837
2025-09-17 2025-09-15 0.022 3,038,028 +0 0.59% 66,837
2025-09-16 2025-09-12 0.022 3,038,028 +0 0.59% 66,837
2025-09-15 2025-09-11 0.022 3,038,028 +0 0.59% 66,837
2025-09-12 2025-09-10 0.022 3,038,028 +0 0.59% 66,837
2025-09-11 2025-09-09 0.022 3,038,028 +0 0.59% 66,837
2025-09-10 2025-09-08 0.022 3,038,028 +0 0.59% 66,837
2025-09-09 2025-09-05 0.022 3,038,028 +0 0.59% 66,837
2025-09-08 2025-09-04 0.022 3,038,028 +0 0.59% 66,837
2025-09-05 2025-09-03 0.022 3,038,028 +0 0.59% 66,837
2025-09-04 2025-09-02 0.022 3,038,028 +0 0.59% 66,837
2025-09-03 2025-09-01 0.022 3,038,028 +0 0.59% 66,837
2025-09-02 2025-08-29 0.022 3,038,028 +0 0.59% 66,837
2025-09-01 2025-08-28 0.022 3,038,028 +0 0.59% 66,837
2025-08-29 2025-08-27 0.022 3,038,028 +0 0.59% 66,837
2025-08-28 2025-08-26 0.022 3,038,028 +0 0.59% 66,837
2025-08-27 2025-08-25 0.022 3,038,028 +0 0.59% 66,837
2025-08-26 2025-08-22 0.022 3,038,028 +0 0.59% 66,837
2025-08-25 2025-08-21 0.022 3,038,028 +0 0.59% 66,837
2025-08-22 2025-08-20 0.022 3,038,028 +0 0.59% 66,837
2025-08-21 2025-08-19 0.022 3,038,028 +0 0.59% 66,837
2025-08-20 2025-08-18 0.022 3,038,028 +0 0.59% 66,837
2025-08-19 2025-08-15 0.022 3,038,028 +0 0.59% 66,837
2025-08-18 2025-08-14 0.022 3,038,028 +0 0.59% 66,837
2025-08-15 2025-08-13 0.022 3,038,028 +0 0.59% 66,837
2025-08-14 2025-08-12 0.022 3,038,028 +0 0.59% 66,837
2025-08-13 2025-08-11 0.022 3,038,028 +0 0.59% 66,837
2025-08-12 2025-08-08 0.022 3,038,028 +0 0.59% 66,837
2025-08-11 2025-08-07 0.022 3,038,028 +0 0.59% 66,837
2025-08-08 2025-08-06 0.022 3,038,028 +0 0.59% 66,837
2025-08-07 2025-08-05 0.022 3,038,028 +0 0.59% 66,837
2025-08-06 2025-08-04 0.022 3,038,028 +0 0.59% 66,837
2025-08-05 2025-08-01 0.022 3,038,028 +0 0.59% 66,837
2025-08-04 2025-07-31 0.022 3,038,028 +0 0.59% 66,837
2025-08-01 2025-07-30 0.022 3,038,028 +0 0.59% 66,837
2025-07-31 2025-07-29 0.022 3,038,028 +0 0.59% 66,837
2025-07-30 2025-07-28 0.022 3,038,028 +0 0.59% 66,837
2025-07-29 2025-07-25 0.022 3,038,028 +0 0.59% 66,837
2025-07-28 2025-07-24 0.022 3,038,028 +0 0.59% 66,837
2025-07-25 2025-07-23 0.022 3,038,028 +0 0.59% 66,837
2025-07-24 2025-07-22 0.022 3,038,028 +0 0.59% 66,837
2025-07-23 2025-07-21 0.022 3,038,028 +0 0.59% 66,837
2025-07-22 2025-07-18 0.022 3,038,028 +0 0.59% 66,837
2025-07-21 2025-07-17 0.022 3,038,028 +0 0.59% 66,837
2025-07-18 2025-07-16 0.022 3,038,028 +0 0.59% 66,837
2025-07-17 2025-07-15 0.022 3,038,028 +0 0.59% 66,837
2025-07-16 2025-07-14 0.022 3,038,028 +0 0.59% 66,837
2025-07-15 2025-07-11 0.022 3,038,028 +0 0.59% 66,837
2025-07-14 2025-07-10 0.022 3,038,028 +0 0.59% 66,837
2025-07-11 2025-07-09 0.022 3,038,028 +0 0.59% 66,837
2025-07-10 2025-07-08 0.022 3,038,028 +0 0.59% 66,837
2025-07-09 2025-07-07 0.022 3,038,028 +0 0.59% 66,837
2025-07-08 2025-07-04 0.022 3,038,028 +0 0.59% 66,837
2025-07-07 2025-07-03 0.022 3,038,028 +0 0.59% 66,837
2025-07-04 2025-07-02 0.022 3,038,028 +0 0.59% 66,837
2025-07-03 2025-06-30 0.022 3,038,028 +0 0.59% 66,837
2025-07-02 2025-06-27 0.022 3,038,028 +0 0.59% 66,837
2025-06-30 2025-06-26 0.022 3,038,028 +0 0.59% 66,837
2025-06-27 2025-06-25 0.022 3,038,028 +0 0.59% 66,837
2025-06-26 2025-06-24 0.022 3,038,028 +0 0.59% 66,837
2025-06-25 2025-06-23 0.022 3,038,028 +0 0.59% 66,837
2025-06-24 2025-06-20 0.022 3,038,028 +0 0.59% 66,837
2025-06-23 2025-06-19 0.022 3,038,028 +0 0.59% 66,837
2025-06-20 2025-06-18 0.022 3,038,028 +0 0.59% 66,837
2025-06-19 2025-06-17 0.022 3,038,028 +0 0.59% 66,837
2025-06-18 2025-06-16 0.022 3,038,028 +0 0.59% 66,837
2025-06-17 2025-06-13 0.022 3,038,028 +0 0.59% 66,837
2025-06-16 2025-06-12 0.022 3,038,028 +0 0.59% 66,837
2025-06-13 2025-06-11 0.022 3,038,028 +0 0.59% 66,837
2025-06-12 2025-06-10 0.022 3,038,028 +0 0.59% 66,837
2025-06-11 2025-06-09 0.022 3,038,028 +0 0.59% 66,837
2025-06-10 2025-06-06 0.022 3,038,028 +0 0.59% 66,837
2025-06-09 2025-06-05 0.022 3,038,028 +0 0.59% 66,837
2025-06-06 2025-06-04 0.022 3,038,028 +0 0.59% 66,837
2025-06-05 2025-06-03 0.022 3,038,028 +0 0.59% 66,837
2025-06-04 2025-06-02 0.022 3,038,028 +0 0.59% 66,837
2025-06-03 2025-05-30 0.022 3,038,028 +0 0.59% 66,837
2025-06-02 2025-05-29 0.022 3,038,028 +0 0.59% 66,837
2025-05-30 2025-05-28 0.022 3,038,028 +0 0.59% 66,837
2025-05-29 2025-05-27 0.022 3,038,028 +0 0.59% 66,837
2025-05-28 2025-05-26 0.022 3,038,028 +0 0.59% 66,837
2025-05-27 2025-05-23 0.022 3,038,028 +0 0.59% 66,837
2025-05-26 2025-05-22 0.022 3,038,028 +0 0.59% 66,837
2025-05-23 2025-05-21 0.022 3,038,028 +0 0.59% 66,837
2025-05-22 2025-05-20 0.022 3,038,028 +0 0.59% 66,837
2025-05-21 2025-05-19 0.022 3,038,028 +0 0.59% 66,837
2025-05-20 2025-05-16 0.022 3,038,028 +0 0.59% 66,837
2025-05-19 2025-05-15 0.022 3,038,028 +0 0.59% 66,837
2025-05-16 2025-05-14 0.022 3,038,028 +0 0.59% 66,837
2025-05-15 2025-05-13 0.022 3,038,028 +0 0.59% 66,837
2025-05-14 2025-05-12 0.022 3,038,028 +0 0.59% 66,837
2025-05-13 2025-05-09 0.022 3,038,028 +0 0.59% 66,837
2025-05-12 2025-05-08 0.022 3,038,028 +0 0.59% 66,837
2025-05-09 2025-05-07 0.022 3,038,028 +0 0.59% 66,837
2025-05-08 2025-05-06 0.022 3,038,028 +0 0.59% 66,837
2025-05-07 2025-05-02 0.022 3,038,028 +0 0.59% 66,837
2025-05-06 2025-04-30 0.022 3,038,028 +0 0.59% 66,837
2025-05-02 2025-04-29 0.022 3,038,028 +0 0.59% 66,837
2025-04-30 2025-04-28 0.022 3,038,028 +0 0.59% 66,837
2025-04-29 2025-04-25 0.022 3,038,028 +0 0.59% 66,837
2025-04-28 2025-04-24 0.022 3,038,028 +0 0.59% 66,837
2025-04-25 2025-04-23 0.022 3,038,028 +0 0.59% 66,837
2025-04-24 2025-04-22 0.022 3,038,028 +0 0.59% 66,837
2025-04-23 2025-04-17 0.022 3,038,028 +0 0.59% 66,837
2025-04-22 2025-04-16 0.022 3,038,028 +0 0.59% 66,837
2025-04-17 2025-04-15 0.022 3,038,028 +0 0.59% 66,837
2025-04-16 2025-04-14 0.022 3,038,028 +0 0.59% 66,837
2025-04-15 2025-04-11 0.022 3,038,028 +0 0.59% 66,837
2025-04-14 2025-04-10 0.022 3,038,028 +0 0.59% 66,837
2025-04-11 2025-04-09 0.022 3,038,028 +0 0.59% 66,837
2025-04-10 2025-04-08 0.022 3,038,028 +0 0.59% 66,837
2025-04-09 2025-04-07 0.022 3,038,028 +0 0.59% 66,837
2025-04-08 2025-04-03 0.022 3,038,028 +0 0.59% 66,837
2025-04-07 2025-04-02 0.022 3,038,028 +0 0.59% 66,837
2025-04-03 2025-04-01 0.022 3,038,028 +0 0.59% 66,837
2025-04-02 2025-03-31 0.022 3,038,028 +0 0.59% 66,837
2025-04-01 2025-03-28 0.022 3,038,028 +0 0.59% 66,837
2025-03-31 2025-03-27 0.022 3,038,028 +0 0.59% 66,837
2025-03-28 2025-03-26 0.022 3,038,028 +0 0.59% 66,837
2025-03-27 2025-03-25 0.022 3,038,028 +0 0.59% 66,837
2025-03-26 2025-03-24 0.022 3,038,028 +0 0.59% 66,837
2025-03-25 2025-03-21 0.022 3,038,028 +0 0.59% 66,837
2025-03-24 2025-03-20 0.022 3,038,028 +0 0.59% 66,837
2025-03-21 2025-03-19 0.022 3,038,028 +0 0.59% 66,837
2025-03-20 2025-03-18 0.022 3,038,028 +0 0.59% 66,837
2025-03-19 2025-03-17 0.022 3,038,028 +0 0.59% 66,837
2025-03-18 2025-03-14 0.022 3,038,028 +0 0.59% 66,837
2025-03-17 2025-03-13 0.022 3,038,028 +0 0.59% 66,837
2025-03-14 2025-03-12 0.022 3,038,028 +0 0.59% 66,837
2025-03-13 2025-03-11 0.022 3,038,028 +0 0.59% 66,837
2025-03-12 2025-03-10 0.022 3,038,028 +0 0.59% 66,837
2025-03-11 2025-03-07 0.022 3,038,028 +0 0.59% 66,837
2025-03-10 2025-03-06 0.022 3,038,028 +0 0.59% 66,837
2025-03-07 2025-03-05 0.022 3,038,028 +0 0.59% 66,837
2025-03-06 2025-03-04 0.022 3,038,028 +0 0.59% 66,837
2025-03-05 2025-03-03 0.022 3,038,028 +0 0.59% 66,837
2025-03-04 2025-02-28 0.022 3,038,028 +0 0.59% 66,837
2025-03-03 2025-02-27 0.022 3,038,028 +0 0.59% 66,837
2025-02-28 2025-02-26 0.022 3,038,028 +0 0.59% 66,837
2025-02-27 2025-02-25 0.022 3,038,028 +0 0.59% 66,837
2025-02-26 2025-02-24 0.022 3,038,028 +0 0.59% 66,837
2025-02-25 2025-02-21 0.022 3,038,028 +0 0.59% 66,837
2025-02-24 2025-02-20 0.022 3,038,028 +0 0.59% 66,837
2025-02-21 2025-02-19 0.022 3,038,028 +0 0.59% 66,837
2025-02-20 2025-02-18 0.022 3,038,028 +0 0.59% 66,837
2025-02-19 2025-02-17 0.026 3,038,028 +0 0.59% 78,989
2025-02-18 2025-02-14 0.026 3,038,028 +0 0.59% 78,989
2025-02-17 2025-02-13 0.026 3,038,028 +0 0.59% 78,989
2025-02-14 2025-02-12 0.026 3,038,028 +0 0.59% 78,989
2025-02-13 2025-02-11 0.024 3,038,028 +0 0.59% 72,913
2025-02-12 2025-02-10 0.027 3,038,028 +0 0.59% 82,027
2025-02-11 2025-02-07 0.027 3,038,028 +0 0.59% 82,027
2025-02-10 2025-02-06 0.027 3,038,028 +0 0.59% 82,027
2025-02-07 2025-02-05 0.027 3,038,028 +0 0.59% 82,027
2025-02-06 2025-02-04 0.025 3,038,028 +0 0.59% 75,951
2025-02-05 2025-02-03 0.025 3,038,028 -20,000 0.59% 75,951
2025-02-03 2025-01-24 0.028 3,058,028 -11,800 0.60% 85,625
2024-11-14 2024-11-12 0.028 3,069,828 -13,000 0.60% 85,955
2024-11-11 2024-11-07 0.028 3,082,828 -600 0.60% 86,319
2024-10-24 2024-10-22 0.027 3,083,428 -15,000 0.60% 83,253
2024-10-23 2024-10-21 0.026 3,098,428 +115,000 0.61% 80,559
2024-10-22 2024-10-18 0.033 2,983,428 -445,000 0.58% 98,453
2024-10-21 2024-10-17 0.020 3,428,428 -830,000 0.67% 68,569
2024-10-18 2024-10-16 0.019 4,258,428 +3,400,000 0.83% 80,910
2024-10-17 2024-10-15 0.020 858,428 -5,580,000 0.17% 17,169
2024-10-16 2024-10-14 0.027 6,438,428 +300,000 1.26% 173,838
2024-08-07 2024-08-05 0.038 6,138,428 -3,000 1.20% 233,260
2024-08-01 2024-07-30 0.039 6,141,428 -20,000 1.20% 239,516
2024-03-22 2024-03-20 0.046 6,161,428 -40 1.21% 283,426
2024-03-14 2024-03-12 0.044 6,161,468 -10,000 1.21% 271,105
2023-12-21 2023-12-19 0.049 6,171,468 -50,000 1.21% 302,402
2023-08-30 2023-08-28 0.052 6,221,468 -60 1.22% 323,516
2023-07-20 2023-07-18 0.051 6,221,528 +70,000 1.22% 317,298
2023-07-19 2023-07-14 0.050 6,151,528 +5,000 1.20% 307,576
2023-07-03 2023-06-29 0.056 6,146,528 +50,000 1.20% 344,206
2023-02-10 2023-02-08 0.070 6,096,528 +20,000 1.19% 426,757
2023-02-09 2023-02-07 0.068 6,076,528 +20,000 1.19% 413,204
2023-02-08 2023-02-06 0.068 6,056,528 +25,000 1.19% 411,844
2023-01-18 2023-01-16 0.072 6,031,528 +100,000 1.18% 434,270
2022-12-14 2022-12-12 0.088 5,931,528 +80,000 1.16% 521,974
2022-12-13 2022-12-09 0.086 5,851,528 +200,000 1.15% 503,231
2022-11-25 2022-11-23 0.074 5,651,528 +100,000 1.11% 418,213
2022-11-24 2022-11-22 0.073 5,551,528 +5,000 1.09% 405,262
2022-11-23 2022-11-21 0.072 5,546,528 +125,000 1.09% 399,350
2022-10-31 2022-10-27 0.057 5,421,528 -405,340 1.06% 309,027
2022-10-18 2022-10-14 0.065 5,826,868 -9,000 1.14% 378,746
2022-10-17 2022-10-13 0.066 5,835,868 -10,000 1.14% 385,167
2022-10-05 2022-09-30 0.080 5,845,868 -165,000 1.14% 467,669
2022-09-01 2022-08-30 0.107 6,010,868 -12,150 1.18% 643,163
2022-08-24 2022-08-22 0.117 6,023,018 +40,000 1.18% 704,693
2022-08-11 2022-08-09 0.120 5,983,018 +200,000 1.17% 717,962
2022-07-27 2022-07-25 0.140 5,783,018 +100,000 1.13% 809,623
2022-05-20 2022-05-18 0.211 5,683,018 -100,000 1.11% 1,199,117
2022-05-19 2022-05-17 0.219 5,783,018 -50,000 1.13% 1,266,481
2022-05-16 2022-05-12 0.190 5,833,018 -45,000 1.14% 1,108,273
2022-05-05 2022-05-03 0.104 5,878,018 -295,000 1.15% 611,314
2022-04-26 2022-04-22 0.091 6,173,018 -5,000 1.21% 561,745
2022-04-07 2022-04-04 0.071 6,178,018 -60 1.21% 438,639
2022-03-09 2022-03-07 0.081 6,178,078 -100,000 1.21% 500,424
2022-02-14 2022-02-10 0.091 6,278,078 -50,000 1.23% 571,305
2022-01-25 2022-01-21 0.095 6,328,078 -400 1.24% 601,167
2022-01-20 2022-01-18 0.100 6,328,478 -180 1.24% 632,848
2022-01-17 2022-01-13 0.105 6,328,658 -30,000 1.24% 664,509
2022-01-10 2022-01-06 0.105 6,358,658 -35,000 1.24% 667,659
2021-12-15 2021-12-13 0.113 6,393,658 -500 1.25% 722,483
2021-12-13 2021-12-09 0.101 6,394,158 +5,000 1.25% 645,810
2021-12-09 2021-12-07 0.110 6,389,158 -10,000 1.25% 702,807
2021-12-06 2021-12-02 0.114 6,399,158 -10,000 1.25% 729,504
2021-10-22 2021-10-20 0.115 6,409,158 -30,000 1.25% 737,053
2021-10-20 2021-10-18 0.118 6,439,158 -5,000 1.26% 759,821
2021-09-21 2021-09-17 0.129 6,444,158 -35,000 1.26% 831,296
2021-09-20 2021-09-16 0.132 6,479,158 +120,000 1.27% 855,249
2021-09-15 2021-09-13 0.138 6,359,158 -8,000 1.24% 877,564
2021-09-09 2021-09-07 0.147 6,367,158 -65,000 1.25% 935,972
2021-09-07 2021-09-03 0.150 6,432,158 -120,000 1.26% 964,824
2021-09-03 2021-09-01 0.152 6,552,158 +120,000 1.28% 995,928
2021-08-24 2021-08-20 0.165 6,432,158 +160,000 1.26% 1,061,306
2021-08-16 2021-08-12 0.183 6,272,158 +5,000 1.23% 1,147,805
2021-08-13 2021-08-11 0.152 6,267,158 -110,000 1.23% 952,608
2021-08-12 2021-08-10 0.128 6,377,158 +25,000 1.25% 816,276
2021-08-09 2021-08-05 0.118 6,352,158 +190,000 1.24% 749,555
2021-08-03 2021-07-30 0.115 6,162,158 -55,000 1.21% 708,648
2021-07-30 2021-07-28 0.118 6,217,158 +80,000 1.22% 733,625
2021-07-29 2021-07-27 0.125 6,137,158 +10,000 1.20% 767,145
2021-07-22 2021-07-20 0.140 6,127,158 -35,000 1.20% 857,802
2021-07-16 2021-07-14 0.139 6,162,158 -80,000 1.21% 856,540
2021-07-13 2021-07-09 0.142 6,242,158 +250,000 1.22% 886,386
2021-07-12 2021-07-08 0.143 5,992,158 +10,000 1.17% 856,879
2021-07-08 2021-07-06 0.142 5,982,158 -20,000 1.17% 849,466
2021-07-05 2021-06-30 0.141 6,002,158 +200,000 1.18% 846,304
2021-07-02 2021-06-29 0.141 5,802,158 +80,000 1.14% 818,104
2021-06-30 2021-06-28 0.146 5,722,158 -10,000 1.12% 835,435
2021-06-29 2021-06-25 0.149 5,732,158 -10,000 1.12% 854,092
2021-06-28 2021-06-24 0.152 5,742,158 +70,000 1.12% 872,808
2021-06-25 2021-06-23 0.152 5,672,158 -10,000 1.11% 862,168
2021-06-24 2021-06-22 0.156 5,682,158 -220,000 1.11% 886,417
2021-06-23 2021-06-21 0.158 5,902,158 -140,000 1.16% 932,541
2021-06-22 2021-06-18 0.162 6,042,158 -400,000 1.18% 978,830
2021-06-21 2021-06-17 0.164 6,442,158 +120,000 1.26% 1,056,514
2021-06-17 2021-06-15 0.175 6,322,158 -70,000 1.24% 1,106,378
2021-06-16 2021-06-11 0.168 6,392,158 +30,000 1.25% 1,073,883
2021-06-15 2021-06-10 0.167 6,362,158 +60,000 1.25% 1,062,480
2021-06-11 2021-06-09 0.173 6,302,158 -35,000 1.23% 1,090,273
2021-06-10 2021-06-08 0.174 6,337,158 -15,000 1.24% 1,102,665
2021-06-08 2021-06-04 0.178 6,352,158 +135,000 1.24% 1,130,684
2021-06-04 2021-06-02 0.184 6,217,158 +40,000 1.22% 1,143,957
2021-06-03 2021-06-01 0.179 6,177,158 +20,000 1.21% 1,105,711
2021-06-02 2021-05-31 0.183 6,157,158 +220,000 1.21% 1,126,760
2021-06-01 2021-05-28 0.192 5,937,158 -30,000 1.16% 1,139,934
2021-05-31 2021-05-27 0.200 5,967,158 +15,000 1.17% 1,193,432
2021-05-28 2021-05-26 0.200 5,952,158 -70,040 1.17% 1,190,432
2021-05-27 2021-05-25 0.212 6,022,198 -740,000 1.18% 1,276,706
2021-05-26 2021-05-24 0.198 6,762,198 +65,000 1.32% 1,338,915
2021-05-25 2021-05-21 0.275 6,697,198 +1,789,920 1.31% 1,841,729
2021-05-24 2021-05-20 2.000 4,907,278 +4,535,000 0.96% 9,814,556
2021-05-21 2021-05-18 1.980 372,278 -20 0.07% 737,110
2021-05-13 2021-05-11 1.860 372,298 -3,000 0.07% 692,474
2021-04-28 2021-04-26 2.040 375,298 -10,000 0.09% 765,608
2021-04-23 2021-04-21 2.000 385,298 -10,000 0.09% 770,596
2021-04-22 2021-04-20 1.980 395,298 -10,210 0.09% 782,690
2021-04-21 2021-04-19 1.880 405,508 -30,002 0.10% 762,355
2021-04-20 2021-04-16 1.800 435,510 +25,000 0.10% 783,918
2021-04-15 2021-04-13 1.600 410,510 +15,000 0.10% 656,816
2021-04-14 2021-04-12 1.510 395,510 -86,959 0.09% 597,220
2021-04-13 2021-04-09 1.580 482,469 -20,000 0.11% 762,301
2021-04-12 2021-04-08 1.550 502,469 +10,000 0.12% 778,827
2021-03-30 2021-03-26 1.070 492,469 -11,200 0.12% 526,942
2021-03-25 2021-03-23 0.800 503,669 -600 0.12% 402,935
2021-03-18 2021-03-16 0.700 504,269 -25,000 0.12% 352,988
2021-03-17 2021-03-15 0.680 529,269 -20,000 0.12% 359,903
2021-03-09 2021-03-05 0.670 549,269 -50,000 0.13% 368,010
2021-03-08 2021-03-04 0.670 599,269 -45,000 0.14% 401,510
2021-02-26 2021-02-24 0.640 644,269 -20,000 0.15% 412,332
2021-02-24 2021-02-22 0.500 664,269 -300 0.16% 332,134
2021-02-23 2021-02-19 0.470 664,569 -10,000 0.16% 312,347
2021-02-22 2021-02-18 0.490 674,569 -25,000 0.16% 330,539
2021-02-17 2021-02-11 0.400 699,569 +20,000 0.16% 279,828
2021-01-22 2021-01-20 0.420 679,569 -5,000 0.16% 285,419
2021-01-18 2021-01-14 0.380 684,569 +20,000 0.16% 260,136
2021-01-12 2021-01-08 0.460 664,569 -2 0.16% 305,702
2021-01-05 2020-12-31 0.510 664,571 +20,000 0.16% 338,931
2020-12-29 2020-12-24 0.630 644,571 -30,000 0.15% 406,080
2020-12-28 2020-12-22 0.560 674,571 -30,000 0.16% 377,760
2020-12-15 2020-12-11 0.560 704,571 -20 0.17% 394,560
2020-12-07 2020-12-03 0.490 704,591 +15,000 0.17% 345,250
2020-11-19 2020-11-17 0.430 689,591 +20,000 0.16% 296,524
2020-11-06 2020-11-04 0.600 669,591 -20,000 0.16% 401,755
2020-10-21 2020-10-19 0.460 689,591 -10,000 0.16% 317,212
2020-09-22 2020-09-18 0.440 699,591 +10,000 0.16% 307,820
2020-09-16 2020-09-14 0.340 689,591 -10,000 0.16% 234,461
2020-09-08 2020-09-04 0.420 699,591 -60 0.16% 293,828
2020-08-24 2020-08-20 0.470 699,651 -380 0.16% 328,836
2020-08-11 2020-08-07 0.500 700,031 +10,000 0.16% 350,016
2020-08-07 2020-08-05 0.510 690,031 +10,000 0.16% 351,916
2020-08-06 2020-08-04 0.590 680,031 +100,000 0.16% 401,218
2020-07-30 2020-07-28 0.490 580,031 +10,000 0.14% 284,215
2020-07-23 2020-07-21 0.770 570,031 -10,000 0.13% 438,924
2020-07-22 2020-07-20 0.720 580,031 -15,000 0.14% 417,622
2020-07-20 2020-07-16 0.580 595,031 -5,000 0.14% 345,118
2020-07-17 2020-07-15 0.470 600,031 -10,000 0.14% 282,015
2020-07-16 2020-07-14 0.570 610,031 -10,000 0.14% 347,718
2020-07-15 2020-07-13 0.390 620,031 +10,000 0.15% 241,812
2020-06-30 2020-06-26 0.370 610,031 -15,000 0.14% 225,711
2020-06-22 2020-06-18 0.430 625,031 -10,000 0.15% 268,763
2020-06-19 2020-06-17 0.460 635,031 -400 0.15% 292,114
2020-06-18 2020-06-16 0.440 635,431 -20,002 0.15% 279,590
2020-06-15 2020-06-11 0.420 655,433 -20,000 0.15% 275,282
2020-06-11 2020-06-09 0.450 675,433 -20 0.16% 303,945
2020-06-08 2020-06-04 0.410 675,453 +20,000 0.16% 276,936
2020-06-01 2020-05-28 0.530 655,453 -100 0.15% 347,390
2020-04-03 2020-04-01 0.430 655,553 -80 0.15% 281,888
2020-03-31 2020-03-27 0.430 655,633 -30,000 0.15% 281,922
2020-03-17 2020-03-13 0.280 685,633 +20,000 0.16% 191,977
2020-03-10 2020-03-06 0.320 665,633 -40 0.16% 213,003
2020-02-20 2020-02-18 0.390 665,673 +30,000 0.16% 259,612
2019-11-19 2019-11-15 0.430 635,673 -40 0.15% 273,339
2019-11-14 2019-11-12 0.430 635,713 -2,000 0.15% 273,357
2019-10-16 2019-10-14 0.480 637,713 -20 0.15% 306,102
2019-07-10 2019-07-08 0.590 637,733 -20,000 0.15% 376,262
2019-07-08 2019-07-04 0.600 657,733 -200 0.15% 394,640
2019-06-17 2019-06-13 0.820 657,933 -1,000 0.15% 539,505
2019-05-21 2019-05-17 0.710 658,933 -5,000 0.15% 467,842
2019-05-03 2019-04-30 0.750 663,933 -1,000 0.16% 497,950
2019-04-26 2019-04-24 0.790 664,933 +5,000 0.16% 525,297
2019-03-26 2019-03-22 1.000 659,933 -20,000 0.15% 659,933
2019-03-14 2019-03-12 0.870 679,933 +20,000 0.16% 591,542
2019-02-21 2019-02-19 0.930 659,933 +20,000 0.15% 613,738
2018-11-26 2018-11-22 0.980 639,933 +10,000 0.15% 627,134
2018-10-12 2018-10-10 1.000 629,933 -720 0.15% 629,933
2018-08-03 2018-08-01 1.280 630,653 -60 0.15% 807,236
2018-07-23 2018-07-19 1.200 630,713 +10,000 0.15% 756,856
2018-06-08 2018-06-06 1.550 620,713 -5,000 0.15% 962,105
2018-06-04 2018-05-31 1.500 625,713 -100 0.15% 938,570
2018-05-23 2018-05-18 1.300 625,813 -8,000 0.15% 813,557
2018-05-18 2018-05-16 1.160 633,813 -205,000 0.15% 735,223
2018-05-17 2018-05-15 1.090 838,813 -10 0.20% 914,306
2018-05-02 2018-04-27 0.990 838,823 -10 0.20% 830,435
2018-04-30 2018-04-26 0.990 838,833 -95,000 0.20% 830,445
2018-04-24 2018-04-20 1.050 933,833 -160,000 0.22% 980,525
2018-04-12 2018-04-10 1.150 1,093,833 -10 0.26% 1,257,908
2018-03-21 2018-03-19 1.040 1,093,843 -20 0.26% 1,137,597
2018-01-25 2018-01-23 1.140 1,093,863 -140 0.26% 1,247,004
2017-11-30 2017-11-28 1.300 1,094,003 -3,600 0.26% 1,422,204
2017-10-31 2017-10-27 1.500 1,097,603 -5,004 0.26% 1,646,404
2017-10-27 2017-10-25 1.410 1,102,607 -60 0.26% 1,554,676
2017-09-15 2017-09-13 1.360 1,102,667 -200 0.26% 1,499,627
2017-09-13 2017-09-11 1.360 1,102,867 -540 0.26% 1,499,899
2017-09-01 2017-08-30 1.350 1,103,407 -60 0.26% 1,489,599
2017-08-25 2017-08-22 1.460 1,103,467 -20 0.26% 1,611,062
2017-08-24 2017-08-21 1.460 1,103,487 -400 0.26% 1,611,091
2017-07-27 2017-07-25 1.560 1,103,887 -100 0.26% 1,722,064
2017-07-26 2017-07-24 1.600 1,103,987 -20,000 0.26% 1,766,379
2017-07-17 2017-07-13 1.700 1,123,987 -10,000 0.26% 1,910,778
2017-07-07 2017-07-05 1.500 1,133,987 -40,000 0.27% 1,700,980
2017-06-30 2017-06-28 1.300 1,173,987 -15,000 0.33% 1,526,183
2017-06-21 2017-06-19 1.200 1,188,987 -200 0.33% 1,426,784
2017-06-20 2017-06-16 1.210 1,189,187 +5,000 0.33% 1,438,916
2017-06-15 2017-06-13 1.130 1,184,187 -600 0.33% 1,338,131
2017-06-13 2017-06-09 1.130 1,184,787 -5,000 0.33% 1,338,809
2017-05-26 2017-05-24 1.110 1,189,787 -600 0.33% 1,320,664
2017-05-12 2017-05-10 1.130 1,190,387 -13,500 0.34% 1,345,137
2017-04-11 2017-04-07 1.270 1,203,887 -40 0.34% 1,528,936
2017-03-23 2017-03-21 1.320 1,203,927 -6,700 0.34% 1,589,184
2017-03-21 2017-03-17 1.350 1,210,627 +40,000 0.34% 1,634,346
2017-03-16 2017-03-14 1.300 1,170,627 -10,000 0.33% 1,521,815
2017-03-13 2017-03-09 1.390 1,180,627 -30,000 0.33% 1,641,072
2017-03-02 2017-02-28 1.480 1,210,627 +20,000 0.34% 1,791,728
2017-02-23 2017-02-21 1.480 1,190,627 +40,000 0.34% 1,762,128
2017-02-22 2017-02-20 1.490 1,150,627 +40,000 0.32% 1,714,434
2017-02-20 2017-02-16 1.500 1,110,627 +40,000 0.31% 1,665,940
2017-02-09 2017-02-07 1.490 1,070,627 -25,000 0.30% 1,595,234
2017-01-19 2017-01-17 1.570 1,095,627 +100,000 0.31% 1,720,134
2017-01-18 2017-01-16 1.500 995,627 +25,000 0.28% 1,493,440
2016-12-21 2016-12-19 1.590 970,627 +95,000 0.27% 1,543,297
2016-12-20 2016-12-16 1.540 875,627 +60,000 0.25% 1,348,466
2016-12-14 2016-12-12 1.550 815,627 -600 0.23% 1,264,222
2016-11-30 2016-11-28 1.560 816,227 -5,000 0.30% 1,273,314
2016-11-14 2016-11-10 1.600 821,227 +5,000 0.30% 1,313,963
2016-10-31 2016-10-27 1.610 816,227 +10,000 0.30% 1,314,125
2016-10-26 2016-10-24 1.630 806,227 -15,000 0.29% 1,314,150
2016-10-20 2016-10-18 1.590 821,227 +25,000 0.30% 1,305,751
2016-10-18 2016-10-14 1.650 796,227 -15,000 0.29% 1,313,775
2016-10-17 2016-10-13 1.570 811,227 -5,000 0.29% 1,273,626
2016-10-12 2016-10-07 1.500 816,227 -10,000 0.30% 1,224,340
2016-10-11 2016-10-06 1.520 826,227 -35,000 0.30% 1,255,865
2016-10-04 2016-09-30 1.500 861,227 -10,000 0.31% 1,291,840
2016-09-28 2016-09-26 1.390 871,227 -10,000 0.32% 1,211,006
2016-09-27 2016-09-23 1.400 881,227 +80,000 0.32% 1,233,718
2016-09-08 2016-09-06 1.010 801,227 +15,000 0.29% 809,239
2016-09-01 2016-08-30 1.100 786,227 -35,000 0.29% 864,850
2016-08-26 2016-08-24 1.100 821,227 +5,000 0.30% 903,350
2016-08-03 2016-07-29 1.100 816,227 -25,000 0.30% 897,850
2016-07-15 2016-07-13 1.140 841,227 -10,000 0.31% 958,999
2016-07-13 2016-07-11 1.140 851,227 +25,000 0.31% 970,399
2016-07-12 2016-07-08 1.100 826,227 -60,000 0.30% 908,850
2016-07-08 2016-07-06 1.110 886,227 -85,000 0.32% 983,712
2016-06-28 2016-06-24 1.150 971,227 +20,000 0.42% 1,116,911
2016-05-09 2016-05-05 1.400 951,227 -10,000 0.41% 1,331,718
2016-05-04 2016-04-29 1.430 961,227 -30,000 0.42% 1,374,555
2016-04-26 2016-04-22 1.530 991,227 +5,000 0.43% 1,516,577
2016-04-12 2016-04-08 1.600 986,227 -35,000 0.43% 1,577,963
2016-03-24 2016-03-22 1.680 1,021,227 -10,000 0.45% 1,715,661
2016-03-23 2016-03-21 1.620 1,031,227 +10,000 0.45% 1,670,588
2016-03-22 2016-03-18 1.600 1,021,227 -20,000 0.45% 1,633,963
2016-03-17 2016-03-15 1.550 1,041,227 -4,000 0.45% 1,613,902
2016-03-15 2016-03-11 1.530 1,045,227 -68,000 0.46% 1,599,197
2016-03-14 2016-03-10 1.470 1,113,227 -25,000 0.49% 1,636,444
2016-03-10 2016-03-08 1.220 1,138,227 -95,040 0.50% 1,388,637
2016-03-09 2016-03-07 1.190 1,233,267 +30,000 0.54% 1,467,588
2016-03-04 2016-03-02 1.080 1,203,267 -10,000 0.52% 1,299,528
2016-03-01 2016-02-26 1.150 1,213,267 +40,000 0.53% 1,395,257
2016-02-29 2016-02-25 1.000 1,173,267 +92,280 0.51% 1,173,267
2016-02-23 2016-02-19 1.050 1,080,987 +80,000 1.41% 1,135,036
2016-02-22 2016-02-18 0.980 1,000,987 +10,000 1.31% 980,967
2016-02-17 2016-02-15 1.020 990,987 -10,000 1.30% 1,010,807
2016-02-15 2016-02-11 1.000 1,000,987 -17,000 1.31% 1,000,987
2016-01-27 2016-01-25 0.950 1,017,987 -12,000 1.33% 967,088
2016-01-25 2016-01-21 0.950 1,029,987 -33,000 1.35% 978,488
2016-01-21 2016-01-19 0.960 1,062,987 -3,200 1.39% 1,020,468
2016-01-19 2016-01-15 0.990 1,066,187 -27,000 1.39% 1,055,525
2016-01-11 2016-01-07 1.020 1,093,187 -10,000 1.43% 1,115,051
2016-01-06 2016-01-04 1.030 1,103,187 -2 1.44% 1,136,283
2015-12-29 2015-12-24 1.100 1,103,189 +49,000 1.44% 1,213,508
2015-12-22 2015-12-18 1.000 1,054,189 -1,000 1.38% 1,054,189
2015-12-16 2015-12-14 1.000 1,055,189 +5,000 1.38% 1,055,189
2015-12-15 2015-12-11 1.020 1,050,189 +4,000 1.37% 1,071,193
2015-12-08 2015-12-04 1.030 1,046,189 -15,000 1.37% 1,077,575
2015-12-02 2015-11-30 1.090 1,061,189 +80,000 1.39% 1,156,696
2015-11-27 2015-11-25 1.140 981,189 -400 1.28% 1,118,555
2015-11-24 2015-11-20 1.180 981,589 -20,000 1.28% 1,158,275
2015-11-18 2015-11-16 1.100 1,001,589 +5,000 1.31% 1,101,748
2015-11-17 2015-11-13 1.100 996,589 +20,000 1.30% 1,096,248
2015-11-16 2015-11-12 1.200 976,589 -32,000 1.28% 1,171,907
2015-11-13 2015-11-11 1.280 1,008,589 -10,000 1.32% 1,290,994
2015-11-12 2015-11-10 1.080 1,018,589 -86,000 1.33% 1,100,076
2015-11-06 2015-11-04 1.120 1,104,589 +13,000 1.44% 1,237,140
2015-11-04 2015-11-02 1.070 1,091,589 -41,000 1.43% 1,168,000
2015-10-20 2015-10-16 1.140 1,132,589 -600 1.48% 1,291,151
2015-10-16 2015-10-14 1.170 1,133,189 +86,000 1.48% 1,325,831
2015-10-15 2015-10-13 1.150 1,047,189 -3,000 1.37% 1,204,267
2015-10-14 2015-10-12 1.100 1,050,189 -5,000 1.37% 1,155,208
2015-10-13 2015-10-09 1.160 1,055,189 +3,000 1.38% 1,224,019
2015-10-12 2015-10-08 1.400 1,052,189 -10,000 1.38% 1,473,065
2015-10-08 2015-10-06 1.350 1,062,189 -10,000 1.39% 1,433,955
2015-10-07 2015-10-05 1.340 1,072,189 -10,000 1.40% 1,436,733
2015-09-23 2015-09-21 1.400 1,082,189 -20,000 1.42% 1,515,065
2015-09-22 2015-09-18 1.330 1,102,189 +23,000 1.44% 1,465,911
2015-09-15 2015-09-11 1.300 1,079,189 +120,000 1.41% 1,402,946
2015-09-11 2015-09-09 1.340 959,189 +10,000 1.25% 1,285,313
2015-09-10 2015-09-08 1.200 949,189 -20,000 1.24% 1,139,027
2015-09-07 2015-09-02 1.160 969,189 +20,000 1.27% 1,124,259
2015-08-28 2015-08-26 1.310 949,189 +22,000 1.24% 1,243,438
2015-08-25 2015-08-21 1.620 927,189 -40 1.21% 1,502,046
2015-08-24 2015-08-20 1.650 927,229 +10,000 1.21% 1,529,928
2015-08-21 2015-08-19 1.790 917,229 -100,000 1.20% 1,641,840
2015-08-14 2015-08-12 1.970 1,017,229 -12,000 1.33% 2,003,941
2015-08-13 2015-08-11 2.000 1,029,229 -2,000 1.35% 2,058,458
2015-08-12 2015-08-10 2.000 1,031,229 +12,000 1.35% 2,062,458
2015-08-04 2015-07-31 2.150 1,019,229 +5,000 1.33% 2,191,342
2015-08-03 2015-07-30 2.200 1,014,229 +15,000 1.33% 2,231,304
2015-07-28 2015-07-24 2.350 999,229 +1,600 1.31% 2,348,188
2015-07-24 2015-07-22 2.380 997,629 +25,000 1.30% 2,374,357
2015-07-21 2015-07-17 2.470 972,629 +45,000 1.27% 2,402,394
2015-07-17 2015-07-15 2.360 927,629 -14,000 1.21% 2,189,204
2015-07-16 2015-07-14 2.490 941,629 +34,880 1.23% 2,344,656
2015-07-15 2015-07-13 2.550 906,749 +13,000 1.19% 2,312,210
2015-07-14 2015-07-10 2.320 893,749 +6,000 1.17% 2,073,498
2015-07-13 2015-07-09 2.040 887,749 -10,000 1.16% 1,811,008
2015-07-10 2015-07-08 1.560 897,749 -6,000 1.17% 1,400,488
2015-07-09 2015-07-07 2.160 903,749 +27,000 1.18% 1,952,098
2015-07-08 2015-07-06 2.450 876,749 -5,000 1.15% 2,148,035
2015-07-07 2015-07-03 3.050 881,749 -31,000 1.15% 2,689,334
2015-07-06 2015-07-02 3.450 912,749 -10,000 1.19% 3,148,984
2015-07-03 2015-06-30 3.550 922,749 -3,000 1.21% 3,275,759
2015-07-02 2015-06-29 3.500 925,749 -2,000 1.21% 3,240,122
2015-06-30 2015-06-26 3.900 927,749 -9,000 1.21% 3,618,221
2015-06-29 2015-06-25 4.050 936,749 -10,000 1.23% 3,793,833
2015-06-26 2015-06-24 3.850 946,749 +28,000 1.24% 3,644,984
2015-06-24 2015-06-22 3.950 918,749 +10,000 1.20% 3,629,059
2015-06-23 2015-06-19 4.100 908,749 +86,000 1.19% 3,725,871
2015-06-22 2015-06-18 4.150 822,749 +23,000 1.08% 3,414,408
2015-06-19 2015-06-17 3.750 799,749 -33,000 1.05% 2,999,059
2015-06-18 2015-06-16 3.600 832,749 +187,000 1.09% 2,997,896
2015-06-17 2015-06-15 3.700 645,749 +85,000 0.84% 2,389,271
2015-06-16 2015-06-12 3.350 560,749 +3,000 0.73% 1,878,509
2015-06-15 2015-06-11 3.200 557,749 +3,000 0.73% 1,784,797
2015-06-12 2015-06-10 3.200 554,749 +10,000 0.73% 1,775,197
2015-06-11 2015-06-09 3.350 544,749 +25,000 0.71% 1,824,909
2015-06-10 2015-06-08 3.600 519,749 +53,840 0.68% 1,871,096
2015-06-08 2015-06-04 3.900 465,909 +13,000 0.61% 1,817,045
2015-06-05 2015-06-03 4.400 452,909 -51,000 0.59% 1,992,800
2015-06-04 2015-06-02 4.700 503,909 +10,000 0.66% 2,368,372
2015-06-03 2015-06-01 3.950 493,909 -5,000 0.65% 1,950,941
2015-06-02 2015-05-29 3.450 498,909 -6,000 0.65% 1,721,236
2015-05-28 2015-05-26 3.400 504,909 -10,000 0.66% 1,716,691
2015-05-27 2015-05-22 3.450 514,909 -17,200 0.67% 1,776,436
2015-05-26 2015-05-21 3.550 532,109 -2,000 0.70% 1,888,987
2015-05-21 2015-05-19 3.550 534,109 +3,000 0.70% 1,896,087
2015-05-20 2015-05-18 3.450 531,109 -31,100 0.69% 1,832,326
2015-05-19 2015-05-15 3.250 562,209 -98,000 0.74% 1,827,179
2015-05-18 2015-05-14 3.300 660,209 +36,000 0.86% 2,178,690
2015-05-15 2015-05-13 3.100 624,209 -6,000 0.82% 1,935,048
2015-05-14 2015-05-12 3.150 630,209 -3,000 0.82% 1,985,158
2015-05-13 2015-05-11 3.200 633,209 -7,000 0.83% 2,026,269
2015-05-12 2015-05-08 3.300 640,209 +1,000 0.84% 2,112,690
2015-05-11 2015-05-07 3.300 639,209 -10,000 0.84% 2,109,390
2015-05-07 2015-05-05 3.450 649,209 -44,100 0.85% 2,239,771
2015-05-05 2015-04-30 3.600 693,309 -22,000 0.91% 2,495,912
2015-05-04 2015-04-29 3.200 715,309 -100,000 0.94% 2,288,989
2015-04-30 2015-04-28 3.250 815,309 +61,650 1.07% 2,649,754
2015-04-28 2015-04-24 3.000 753,659 -14,000 0.99% 2,260,977
2015-04-27 2015-04-23 3.050 767,659 +7,000 1.00% 2,341,360
2015-04-24 2015-04-22 2.800 760,659 -110,000 0.99% 2,129,845
2015-04-22 2015-04-20 2.700 870,659 +11,980 1.14% 2,350,779
2015-04-21 2015-04-17 2.750 858,679 +40,000 1.12% 2,361,367
2015-04-20 2015-04-16 2.850 818,679 -87,000 1.07% 2,333,235
2015-04-17 2015-04-15 3.200 905,679 +218,560 1.18% 2,898,173
2015-04-16 2015-04-14 2.800 687,119 +23,000 0.90% 1,923,933
2015-04-15 2015-04-13 2.340 664,119 -12,420 0.87% 1,554,038
2015-04-14 2015-04-10 2.300 676,539 -990 0.88% 1,556,040
2015-04-13 2015-04-09 2.280 677,529 +3,980 0.89% 1,544,766
2015-04-10 2015-04-08 2.330 673,549 +32,000 0.88% 1,569,369
2015-04-02 2015-03-31 2.160 641,549 -4,000 0.84% 1,385,746
2015-03-23 2015-03-19 2.260 645,549 -10,000 0.84% 1,458,941
2015-03-19 2015-03-17 2.300 655,549 +10,000 0.86% 1,507,763
2015-03-16 2015-03-12 2.200 645,549 +4,000 0.84% 1,420,208
2015-03-10 2015-03-06 2.200 641,549 -2,780 0.84% 1,411,408
2015-02-05 2015-02-03 2.150 644,329 +5,000 0.84% 1,385,307
2015-01-27 2015-01-23 2.360 639,329 +25,000 0.84% 1,508,816
2015-01-09 2015-01-07 2.410 614,329 +40,000 0.80% 1,480,533
2015-01-06 2015-01-02 2.450 574,329 -3,000 0.75% 1,407,106
2015-01-02 2014-12-29 2.400 577,329 -31,200 0.76% 1,385,590
2014-12-29 2014-12-22 2.420 608,529 -600 0.80% 1,472,640
2014-12-19 2014-12-17 2.450 609,129 -5,000 0.80% 1,492,366
2014-12-17 2014-12-15 2.490 614,129 -10,000 0.80% 1,529,181
2014-12-16 2014-12-12 2.550 624,129 -3,000 0.82% 1,591,529
2014-12-15 2014-12-11 2.500 627,129 -5,200 0.82% 1,567,822
2014-12-12 2014-12-10 2.440 632,329 -15,000 0.83% 1,542,883
2014-12-11 2014-12-09 2.450 647,329 +25,000 0.85% 1,585,956
2014-12-09 2014-12-05 2.650 622,329 +23,000 0.81% 1,649,172
2014-12-08 2014-12-04 2.750 599,329 -6,000 0.78% 1,648,155
2014-12-03 2014-12-01 2.500 605,329 -33,000 0.79% 1,513,322
2014-12-02 2014-11-28 2.550 638,329 +10,000 0.83% 1,627,739
2014-11-28 2014-11-26 2.850 628,329 -2,000 0.82% 1,790,738
2014-11-27 2014-11-25 2.370 630,329 -25,000 0.82% 1,493,880
2014-11-26 2014-11-24 2.450 655,329 +37,000 0.86% 1,605,556
2014-11-25 2014-11-21 2.200 618,329 +10,000 0.81% 1,360,324
2014-11-21 2014-11-19 2.240 608,329 +25,000 0.80% 1,362,657
2014-11-20 2014-11-18 2.300 583,329 -6,000 0.76% 1,341,657
2014-11-19 2014-11-17 2.400 589,329 +19,000 0.77% 1,414,390
2014-11-18 2014-11-14 2.250 570,329 +24,000 0.75% 1,283,240
2014-11-17 2014-11-13 2.370 546,329 +12,000 0.71% 1,294,800
2014-11-13 2014-11-11 2.400 534,329 +200 0.70% 1,282,390
2014-11-12 2014-11-10 2.550 534,129 +35,960 0.70% 1,362,029
2014-11-11 2014-11-07 2.450 498,169 +24,200 1.95% 1,220,514
2014-11-10 2014-11-06 2.500 473,969 +12,000 1.86% 1,184,922
2014-11-07 2014-11-05 2.600 461,969 +3,000 1.81% 1,201,119
2014-11-06 2014-11-04 2.750 458,969 +20,800 1.80% 1,262,165
2014-11-05 2014-11-03 3.000 438,169 +5,000 1.72% 1,314,507
2014-11-04 2014-10-31 3.150 433,169 -25,900 1.70% 1,364,482
2014-10-30 2014-10-28 3.000 459,069 -1,000 1.80% 1,377,207
2014-10-29 2014-10-27 3.000 460,069 +2,600 1.81% 1,380,207
2014-10-28 2014-10-24 2.950 457,469 -46,400 1.79% 1,349,534
2014-10-24 2014-10-22 2.950 503,869 -9,200 1.98% 1,486,414
2014-10-23 2014-10-21 2.950 513,069 -5,000 2.01% 1,513,554
2014-10-22 2014-10-20 3.000 518,069 +1,400 2.03% 1,554,207
2014-10-21 2014-10-17 2.950 516,669 -2,400 2.03% 1,524,174
2014-10-20 2014-10-16 2.950 519,069 -200 2.04% 1,531,254
2014-10-16 2014-10-14 3.050 519,269 -2,400 2.04% 1,583,770
2014-10-15 2014-10-13 3.150 521,669 +30,000 2.05% 1,643,257
2014-10-14 2014-10-10 3.050 491,669 +44,200 1.93% 1,499,590
2014-10-13 2014-10-09 3.050 447,469 -14,800 1.76% 1,364,780
2014-10-10 2014-10-08 3.050 462,269 +112,580 1.81% 1,409,920
2014-10-09 2014-10-07 2.950 349,689 +15,000 1.37% 1,031,583
2014-10-08 2014-10-06 3.000 334,689 +25,200 1.31% 1,004,067
2014-10-07 2014-10-03 3.050 309,489 +25,000 1.21% 943,941
2014-10-06 2014-09-30 3.500 284,489 +5,800 1.12% 995,712
2014-10-03 2014-09-29 3.800 278,689 -200 1.09% 1,059,018
2014-09-17 2014-09-15 4.550 278,889 +5,000 1.09% 1,268,945
2014-09-16 2014-09-12 4.300 273,889 -740 1.07% 1,177,723
2014-09-15 2014-09-11 4.000 274,629 -420 1.08% 1,098,516
2014-09-10 2014-09-05 4.500 275,049 +5,000 1.08% 1,237,720
2014-09-02 2014-08-29 4.800 270,049 +4,000 1.06% 1,296,235
2014-09-01 2014-08-28 5.000 266,049 +10,000 1.04% 1,330,245
2014-08-28 2014-08-26 5.000 256,049 +200 1.00% 1,280,245
2014-08-27 2014-08-25 5.100 255,849 +2,000 1.00% 1,304,830
2014-08-21 2014-08-19 5.400 253,849 -1,400 1.00% 1,370,785
2014-08-20 2014-08-18 5.300 255,249 -60 1.00% 1,352,820
2014-08-13 2014-08-11 5.300 255,309 -2,000 1.00% 1,353,138
2014-08-11 2014-08-07 5.400 257,309 -3,000 1.01% 1,389,469
2014-08-05 2014-08-01 5.400 260,309 +1,400 1.02% 1,405,669
2014-08-04 2014-07-31 5.400 258,909 -7,420 1.02% 1,398,109
2014-07-31 2014-07-29 5.600 266,329 -300 1.05% 1,491,442
2014-07-30 2014-07-28 5.400 266,629 +9,000 1.05% 1,439,797
2014-07-29 2014-07-25 5.600 257,629 -3,000 1.15% 1,442,722
2014-07-28 2014-07-24 5.800 260,629 -200 1.16% 1,511,648
2014-07-25 2014-07-23 5.900 260,829 +9,000 1.16% 1,538,891
2014-07-22 2014-07-18 5.800 251,829 +3,000 1.12% 1,460,608
2014-07-21 2014-07-17 5.900 248,829 +2,200 1.11% 1,468,091
2014-07-10 2014-07-08 8.000 246,629 +23,000 1.10% 1,973,032
2014-07-08 2014-07-04 7.400 223,629 -600 0.99% 1,654,855
2014-06-30 2014-06-26 7.200 224,229 -80 1.00% 1,614,449
2014-06-25 2014-06-23 7.700 224,309 +4,600 1.00% 1,727,179
2014-06-24 2014-06-20 7.400 219,709 +3,000 0.98% 1,625,847
2014-06-18 2014-06-16 7.000 216,709 +18,170 0.96% 1,516,963
2014-06-12 2014-06-10 7.000 198,539 -1,200 1.32% 1,389,773
2014-06-11 2014-06-09 7.000 199,739 +10,000 1.33% 1,398,173
2014-06-10 2014-06-06 7.100 189,739 +19,620 1.27% 1,347,147
2014-06-09 2014-06-05 7.100 170,119 +9,980 1.13% 1,207,845
2014-06-05 2014-06-03 7.200 160,139 -200 1.07% 1,153,001
2014-06-03 2014-05-29 7.000 160,339 -200 1.07% 1,122,373
2014-05-30 2014-05-28 7.100 160,539 +11,400 1.07% 1,139,827
2014-05-08 2014-05-05 6.700 149,139 -600 0.99% 999,231
2014-05-02 2014-04-29 6.800 149,739 -1,800 1.00% 1,018,225
2014-04-30 2014-04-28 7.000 151,539 -200 1.01% 1,060,773
2014-04-28 2014-04-24 7.100 151,739 -600 1.01% 1,077,347
2014-04-15 2014-04-11 7.595 152,339 -5,349 1.02% 1,156,975
2014-04-14 2014-04-10 7.497 157,688 -1,233 1.02% 1,182,245
2014-04-11 2014-04-09 7.692 158,921 +1,233 1.03% 1,222,437
2014-04-10 2014-04-08 7.595 157,688 -2,506 1.02% 1,197,599
2014-04-08 2014-04-04 7.692 160,194 -1,336 1.04% 1,232,229
2014-04-07 2014-04-03 7.595 161,530 +1,233 1.05% 1,226,778
2014-04-03 2014-04-01 8.763 160,297 +821 1.04% 1,404,708
2014-03-31 2014-03-27 8.471 159,476 +206 1.04% 1,350,930
2014-03-25 2014-03-21 8.763 159,270 -164 1.03% 1,395,708
2014-03-17 2014-03-13 9.639 159,434 -206 1.04% 1,536,860
2014-03-14 2014-03-12 9.737 159,640 -1,027 1.04% 1,554,389
2014-03-13 2014-03-11 9.153 160,667 -8,011 1.04% 1,470,526
2014-03-12 2014-03-10 9.932 168,678 +13,352 1.10% 1,675,239
2014-03-10 2014-03-06 8.276 155,326 +3,081 1.01% 1,285,527
2014-03-05 2014-03-03 8.374 152,245 +1,232 0.99% 1,274,852
2014-02-07 2014-02-05 9.445 151,013 +1,027 1.18% 1,426,278
2014-02-05 2014-01-30 9.445 149,986 +1,849 1.17% 1,416,578
2014-01-29 2014-01-27 11.684 148,137 -21 1.15% 1,730,864
2014-01-27 2014-01-23 13.437 148,158 -616 1.15% 1,990,776
2014-01-15 2014-01-13 12.755 148,774 -144 1.16% 1,897,652
2014-01-10 2014-01-08 13.145 148,918 -3,389 1.16% 1,957,488
2013-12-27 2013-12-20 12.268 152,307 -2,259 1.19% 1,868,566
2013-12-19 2013-12-17 12.463 154,566 -206 1.20% 1,926,380
2013-12-17 2013-12-13 12.366 154,772 -924 1.21% 1,913,878
2013-12-11 2013-12-09 12.366 155,696 -637 1.21% 1,925,304
2013-12-03 2013-11-29 12.366 156,333 -226 1.22% 1,933,181
2013-12-02 2013-11-28 12.366 156,559 -20 1.22% 1,935,976
2013-11-25 2013-11-21 12.658 156,579 -2,054 1.22% 1,981,961
2013-11-19 2013-11-15 12.658 158,633 -411 1.24% 2,007,960
2013-10-31 2013-10-29 12.171 159,044 -2,876 1.24% 1,935,733
2013-10-30 2013-10-28 11.684 161,920 -31 1.26% 1,891,907
2013-10-24 2013-10-22 11.197 161,951 -143 1.26% 1,813,425
2013-10-22 2013-10-18 11.197 162,094 -64 1.26% 1,815,026
2013-10-16 2013-10-11 11.197 162,158 -2,855 1.26% 1,815,743
2013-10-15 2013-10-10 11.295 165,013 -760 1.29% 1,863,778
2013-10-11 2013-10-09 11.197 165,773 -3,821 1.29% 1,856,221
2013-10-07 2013-10-03 9.932 169,594 -61 1.32% 1,684,336
2013-10-04 2013-10-02 9.834 169,655 -617 1.32% 1,668,423
2013-09-03 2013-08-30 11.684 170,272 -1,027 1.33% 1,989,494
2013-08-28 2013-08-26 10.905 171,299 -205 1.34% 1,868,061
2013-08-22 2013-08-20 9.250 171,504 -4,108 1.34% 1,586,412
2013-08-01 2013-07-30 8.763 175,612 -10,270 1.37% 1,538,916
2013-07-31 2013-07-29 8.568 185,882 -10,271 1.45% 1,592,715
2013-07-30 2013-07-26 8.276 196,153 -61 1.53% 1,623,424
2013-07-15 2013-07-11 7.887 196,214 -62 1.53% 1,547,509
2013-07-09 2013-07-05 7.887 196,276 -205 1.53% 1,547,998
2013-06-27 2013-06-25 7.692 196,481 -1,027 1.53% 1,511,353
2013-06-21 2013-06-19 7.692 197,508 -61,622 1.54% 1,519,252
2013-06-10 2013-06-06 8.276 259,130 -10,270 2.02% 2,144,642
2013-05-10 2013-05-08 6.621 269,400 -5 2.10% 1,783,712
2013-05-02 2013-04-29 6.037 269,405 -206 2.10% 1,626,355
2013-03-26 2013-03-22 7.303 269,611 -164 2.10% 1,968,870
2013-03-11 2013-03-07 6.816 269,775 -616 2.10% 1,838,730
2013-03-08 2013-03-06 5.842 270,391 -154 2.11% 1,579,653
2013-03-04 2013-02-28 6.232 270,545 -1,644 2.11% 1,685,923
2013-02-25 2013-02-21 5.647 272,189 -20 2.12% 1,537,152
2013-02-08 2013-02-06 5.842 272,209 -206 2.12% 1,590,274
2013-02-01 2013-01-30 5.842 272,415 -410 2.12% 1,591,477
2013-01-24 2013-01-22 5.647 272,825 -41 2.13% 1,540,743
2013-01-14 2013-01-10 5.842 272,866 -1,644 2.13% 1,594,112
2013-01-11 2013-01-09 5.939 274,510 +1,644 2.14% 1,630,445
2013-01-10 2013-01-08 5.745 272,866 -3,492 2.13% 1,567,543
2013-01-08 2013-01-04 5.258 276,358 -103 2.15% 1,453,061
2013-01-04 2013-01-02 5.453 276,461 -62 2.15% 1,507,440
2012-12-11 2012-12-07 5.453 276,523 -41 2.16% 1,507,778
2012-11-15 2012-11-13 5.355 276,564 -6,162 2.16% 1,481,073
2012-11-09 2012-11-07 5.453 282,726 -62 2.20% 1,541,601
2012-11-05 2012-11-01 5.550 282,788 -10,270 2.20% 1,569,473
2012-10-31 2012-10-29 5.647 293,058 -1,027 2.28% 1,655,006
2012-10-25 2012-10-22 5.842 294,085 +204 2.29% 1,718,076
2012-09-04 2012-08-31 5.647 293,881 -215 2.29% 1,659,654
2012-08-15 2012-08-13 5.550 294,096 -62 2.29% 1,632,233
2012-08-03 2012-08-01 5.355 294,158 -164 2.29% 1,575,294
2012-07-31 2012-07-27 5.258 294,322 +1,027 2.29% 1,547,514
2012-07-25 2012-07-23 5.550 293,295 -267 2.29% 1,627,787
2012-07-10 2012-07-06 5.745 293,562 +5,135 2.29% 1,686,436
2012-05-30 2012-05-28 6.329 288,427 -2,054 2.25% 1,825,439
2012-05-15 2012-05-11 6.718 290,481 -62 2.26% 1,951,574
2012-05-08 2012-05-04 6.816 290,543 -103 2.26% 1,980,280
2012-03-28 2012-03-26 6.913 290,646 -410 2.27% 2,009,282
2012-02-21 2012-02-17 8.763 291,056 -2,054 2.27% 2,550,570
2012-02-15 2012-02-13 8.276 293,110 -7,806 2.28% 2,425,871
2012-02-14 2012-02-10 7.595 300,916 -2,876 2.35% 2,285,378
2012-02-13 2012-02-09 7.303 303,792 -2,464 2.37% 2,218,481
2012-02-06 2012-02-02 8.082 306,256 -2,876 2.39% 2,475,032
2012-02-03 2012-02-01 6.816 309,132 -10,270 2.41% 2,106,979
2012-02-01 2012-01-30 5.647 319,402 -103 2.49% 1,803,781
2012-01-18 2012-01-16 5.063 319,505 +10,270 2.49% 1,617,704
2012-01-09 2012-01-05 5.063 309,235 +1,027 2.41% 1,565,706
2011-12-30 2011-12-28 5.355 308,208 -102 2.40% 1,650,535
2011-12-23 2011-12-21 5.842 308,310 +1,027 2.40% 1,801,179
2011-12-20 2011-12-16 5.842 307,283 +1,027 2.39% 1,795,180
2011-12-14 2011-12-12 6.718 306,256 -18 2.39% 2,057,557
2011-12-01 2011-11-29 6.134 306,274 +206 2.39% 1,878,749
2011-11-21 2011-11-17 6.816 306,068 -2,054 2.39% 2,086,095
2011-11-08 2011-11-04 7.303 308,122 -411 2.40% 2,250,101
2011-11-02 2011-10-31 6.524 308,533 +616 2.40% 2,012,772
2011-09-27 2011-09-23 6.718 307,917 -308 2.40% 2,068,716
2011-09-09 2011-09-07 7.303 308,225 -21 2.40% 2,250,854
2011-09-07 2011-09-05 7.205 308,246 -410 2.40% 2,220,994
2011-08-25 2011-08-23 7.789 308,656 -21 2.41% 2,404,268
2011-07-13 2011-07-11 8.763 308,677 -2,978 2.41% 2,704,985
2011-07-11 2011-07-07 8.568 311,655 +411 2.43% 2,670,391
2011-07-07 2011-07-05 8.666 311,244 -206 2.43% 2,697,175
2011-06-22 2011-06-20 9.055 311,450 -10,886 2.43% 2,820,262
2011-06-21 2011-06-17 9.153 322,336 -41 2.51% 2,950,223
2011-06-15 2011-06-13 8.861 322,377 -493 2.51% 2,856,430
2011-06-13 2011-06-09 9.542 322,870 -1,767 2.52% 3,080,860
2011-06-09 2011-06-07 9.542 324,637 -123 2.53% 3,097,720
2011-06-02 2011-05-31 9.639 324,760 -5,135 2.53% 3,130,515
2011-05-24 2011-05-20 9.250 329,895 +3,081 2.57% 3,051,529
2011-05-20 2011-05-18 10.126 326,814 +9,243 2.55% 3,309,422
2011-05-19 2011-05-17 10.029 317,571 +3,081 2.48% 3,184,903
2011-05-18 2011-05-16 10.711 314,490 -3,697 2.45% 3,368,353
2011-05-16 2011-05-12 9.834 318,187 +1,027 2.59% 3,129,118
2011-05-12 2011-05-09 9.639 317,160 +27,319 2.58% 3,057,255
2011-05-09 2011-05-05 11.295 289,841 +3,081 2.36% 3,273,678
2011-05-05 2011-05-03 10.905 286,760 -1,027 2.33% 3,127,193
2011-05-04 2011-04-29 11.197 287,787 +2,054 2.34% 3,222,457
2011-04-27 2011-04-21 11.684 285,733 -411 2.32% 3,338,565
2011-04-21 2011-04-19 12.463 286,144 +411 2.33% 3,566,258
2011-04-19 2011-04-15 12.171 285,733 +1,438 2.32% 3,477,671
2011-04-15 2011-04-13 13.437 284,295 -1,007 2.31% 3,820,027
2011-04-12 2011-04-08 12.853 285,302 -1,828 2.32% 3,666,881
2011-04-08 2011-04-06 11.684 287,130 -411 2.33% 3,354,887
2011-04-06 2011-04-01 11.684 287,541 +1,027 2.34% 3,359,690
2011-04-01 2011-03-30 11.197 286,514 +3,081 2.33% 3,208,203
2011-03-30 2011-03-28 11.489 283,433 +12,119 2.30% 3,256,496
2011-03-25 2011-03-23 12.171 271,314 +1,027 2.20% 3,302,177
2011-03-21 2011-03-17 12.463 270,287 -5,546 2.20% 3,368,630
2011-03-17 2011-03-15 13.047 275,833 +3,492 2.24% 3,598,895
2011-03-16 2011-03-14 14.411 272,341 +5,135 2.21% 3,924,577
2011-03-15 2011-03-11 16.358 267,206 +411 2.17% 4,370,928
2011-03-14 2011-03-10 18.889 266,795 -6,429 2.17% 5,039,617
2011-03-11 2011-03-09 17.137 273,224 -5,094 2.22% 4,682,197
2011-03-10 2011-03-08 16.747 278,318 -2,773 2.26% 4,661,094
2011-03-09 2011-03-07 14.313 281,091 -1,849 2.28% 4,023,300
2011-03-04 2011-03-02 14.411 282,940 -6,819 2.30% 4,077,314
2011-03-03 2011-03-01 14.118 289,759 -3,492 2.35% 4,090,940
2011-03-01 2011-02-25 13.632 293,251 -20 2.38% 3,997,474
2011-02-28 2011-02-24 13.534 293,271 -1,870 2.38% 3,969,191
2011-02-21 2011-02-17 13.632 295,141 +2,054 2.40% 4,023,238
2011-02-18 2011-02-16 13.534 293,087 -1,817 2.38% 3,966,701
2011-02-11 2011-02-09 12.366 294,904 -309 2.40% 3,646,721
2011-01-24 2011-01-20 12.463 295,213 -1,029 2.40% 3,679,286
2011-01-21 2011-01-19 12.853 296,242 -5 2.41% 3,807,489
2011-01-20 2011-01-18 12.853 296,247 -616 2.41% 3,807,554
2011-01-12 2011-01-10 13.437 296,863 -308 2.41% 3,988,901
2011-01-11 2011-01-07 13.534 297,171 -41 2.41% 4,021,975
2011-01-06 2011-01-04 14.605 297,212 -2,526 2.41% 4,340,859
2011-01-04 2010-12-31 13.242 299,738 -4,109 2.44% 3,969,162
2010-12-29 2010-12-24 13.339 303,847 -410 2.47% 4,053,159
2010-12-28 2010-12-22 13.729 304,257 -617 2.47% 4,177,128
2010-12-23 2010-12-21 14.118 304,874 -1,643 2.48% 4,304,340
2010-12-22 2010-12-20 14.216 306,517 -1,438 2.49% 4,357,381
2010-12-21 2010-12-17 13.632 307,955 -1,027 2.50% 4,197,913
2010-12-20 2010-12-16 13.632 308,982 -205 2.51% 4,211,913
2010-12-16 2010-12-14 13.826 309,187 -8,216 2.51% 4,274,917
2010-12-15 2010-12-13 14.118 317,403 -4,047 2.58% 4,481,229
2010-12-14 2010-12-10 12.950 321,450 -2,259 2.61% 4,162,778
2010-12-13 2010-12-09 11.100 323,709 -616 2.63% 3,593,170
2010-12-09 2010-12-07 11.684 324,325 -2,671 2.64% 3,789,482
2010-12-03 2010-12-01 12.171 326,996 -1,027 2.66% 3,979,886
2010-12-02 2010-11-30 11.879 328,023 +1,643 2.67% 3,896,568
2010-11-30 2010-11-26 12.268 326,380 +1,644 2.65% 4,004,167
2010-11-29 2010-11-25 12.268 324,736 -144 2.64% 3,983,998
2010-11-25 2010-11-23 12.268 324,880 -34,097 2.64% 3,985,765
2010-11-24 2010-11-22 12.268 358,977 -206 2.92% 4,404,081
2010-11-22 2010-11-18 11.392 359,183 +34,098 2.92% 4,091,851
2010-11-19 2010-11-17 10.905 325,085 -2,055 2.64% 3,545,137
2010-11-18 2010-11-16 10.711 327,140 -616 2.66% 3,503,842
2010-11-17 2010-11-15 10.516 327,756 -12,632 2.66% 3,446,613
2010-11-16 2010-11-12 10.029 340,388 -4,108 2.77% 3,413,733
2010-11-15 2010-11-11 10.516 344,496 +4,519 2.80% 3,622,647
2010-11-11 2010-11-09 8.958 339,977 -801 2.76% 3,045,478
2010-11-09 2010-11-05 7.984 340,778 -2,055 2.77% 2,720,843
2010-11-04 2010-11-02 8.471 342,833 -2,259 2.79% 2,904,156
2010-11-01 2010-10-28 7.789 345,092 -3,081 2.80% 2,688,085
2010-10-29 2010-10-27 7.789 348,173 +616 2.83% 2,712,084
2010-10-26 2010-10-22 7.595 347,557 +883 2.82% 2,639,604
2010-10-25 2010-10-21 7.789 346,674 +2,671 2.82% 2,700,408
2010-10-22 2010-10-20 7.984 344,003 -2,260 2.80% 2,746,592
2010-10-21 2010-10-19 7.789 346,263 -8,421 2.81% 2,697,207
2010-10-14 2010-10-12 7.984 354,684 -11,298 2.88% 2,831,872
2010-10-08 2010-10-06 7.984 365,982 +4,622 2.97% 2,922,077
2010-10-07 2010-10-05 7.984 361,360 -62 2.94% 2,885,174
2010-09-30 2010-09-28 8.374 361,422 -3,902 2.94% 3,026,434
2010-09-29 2010-09-27 8.763 365,324 -3,081 2.97% 3,201,392
2010-09-28 2010-09-24 9.542 368,405 +4,518 2.99% 3,515,359
2010-09-21 2010-09-17 10.224 363,887 +5,136 2.96% 3,720,266
2010-09-20 2010-09-16 10.224 358,751 +2,238 2.91% 3,667,757
2010-09-17 2010-09-15 9.055 356,513 +1,644 2.90% 3,228,319
2010-09-16 2010-09-14 8.763 354,869 +205 2.88% 3,109,773
2010-09-15 2010-09-13 8.666 354,664 -205 2.88% 3,073,444
2010-09-14 2010-09-10 8.568 354,869 -1,438 2.88% 3,040,667
2010-09-06 2010-09-02 8.666 356,307 -206 2.90% 3,087,681
2010-09-02 2010-08-31 8.568 356,513 +617 2.90% 3,054,753
2010-09-01 2010-08-30 8.276 355,896 -103 2.89% 2,945,508
2010-08-19 2010-08-17 8.568 355,999 +1,027 2.89% 3,050,349
2010-07-12 2010-07-08 9.055 354,972 -370 2.88% 3,214,365
2010-07-06 2010-07-02 9.250 355,342 -82 2.89% 3,286,914
2010-06-17 2010-06-14 9.932 355,424 -411 2.89% 3,529,922
2010-06-10 2010-06-08 10.029 355,835 -616 2.89% 3,568,650
2010-06-08 2010-06-04 10.711 356,451 -1,027 2.90% 3,817,778
2010-06-02 2010-05-31 10.224 357,478 -2,054 2.90% 3,654,742
2010-06-01 2010-05-28 9.639 359,532 +411 2.92% 3,465,699
2010-05-27 2010-05-25 9.737 359,121 -3,081 2.92% 3,496,704
2010-05-26 2010-05-24 11.197 362,202 -4,108 2.94% 4,055,709
2010-05-19 2010-05-17 11.295 366,310 -4,108 2.98% 4,137,375
2010-05-18 2010-05-14 12.074 370,418 -5,177 3.01% 4,472,310
2010-05-17 2010-05-13 12.268 375,595 -267 3.05% 4,607,958
2010-05-14 2010-05-12 12.463 375,862 -12,591 3.05% 4,684,427
2010-05-12 2010-05-10 12.463 388,453 -616 3.16% 4,841,351
2010-05-10 2010-05-06 11.976 389,069 -1,027 3.16% 4,659,613
2010-05-07 2010-05-05 12.463 390,096 +6,162 3.17% 4,861,828
2010-05-06 2010-05-04 12.463 383,934 +2,259 3.12% 4,785,030
2010-05-05 2010-05-03 12.950 381,675 +5,546 3.10% 4,942,691
2010-05-04 2010-04-30 12.561 376,129 -5,546 3.06% 4,724,378
2010-05-03 2010-04-29 12.463 381,675 +411 3.10% 4,756,876
2010-04-30 2010-04-28 12.268 381,264 +1,233 3.10% 4,677,507
2010-04-29 2010-04-27 12.463 380,031 -21 3.09% 4,736,386
2010-04-28 2010-04-26 12.268 380,052 -5,341 3.09% 4,662,638
2010-04-27 2010-04-23 13.145 385,393 -3,558 3.13% 5,065,890
2010-04-26 2010-04-22 12.074 388,951 -8,216 3.16% 4,696,072
2010-04-23 2010-04-21 11.879 397,167 -2,979 3.23% 4,717,926
2010-04-22 2010-04-20 12.853 400,146 +2,783 3.25% 5,142,929
2010-04-21 2010-04-19 12.463 397,363 +3,082 3.23% 4,952,398
2010-04-20 2010-04-16 13.145 394,281 -8,669 3.20% 5,182,720
2010-04-19 2010-04-15 12.463 402,950 +3,390 3.27% 5,022,029
2010-04-16 2010-04-14 12.463 399,560 -19,699 3.25% 4,979,779
2010-04-15 2010-04-13 10.029 419,259 -23,416 3.41% 4,204,726
2010-04-14 2010-04-12 8.374 442,675 -1,027 3.60% 3,706,821
2010-04-13 2010-04-09 8.568 443,702 +4,108 3.61% 3,801,826
2010-04-12 2010-04-08 8.179 439,594 -6,285 3.57% 3,595,416
2010-04-07 2010-03-31 7.303 445,879 -6,614 3.62% 3,256,090
2010-04-01 2010-03-30 6.621 452,493 +5,135 3.68% 2,995,980
2010-03-31 2010-03-29 6.718 447,358 -165 3.63% 3,005,539
2010-03-29 2010-03-25 6.816 447,523 -616 3.64% 3,050,223
2010-03-26 2010-03-24 6.913 448,139 -82 3.64% 3,098,056
2010-03-19 2010-03-17 6.816 448,221 +17,049 3.64% 3,054,980
2010-03-18 2010-03-16 7.205 431,172 -288 3.50% 3,106,708
2010-03-17 2010-03-15 7.011 431,460 -431 3.51% 3,024,762
2010-03-16 2010-03-12 6.816 431,891 -1,027 3.51% 2,943,678
2010-03-12 2010-03-10 7.303 432,918 +883 3.52% 3,161,441
2010-03-10 2010-03-08 6.913 432,035 -205 3.51% 2,986,726
2010-03-05 2010-03-03 7.011 432,240 -4,108 3.51% 3,030,230
2010-02-23 2010-02-19 6.718 436,348 -206 3.55% 2,931,570
2010-01-28 2010-01-26 6.816 436,554 +411 3.55% 2,975,460
2010-01-19 2010-01-15 8.179 436,143 +1,438 3.54% 3,567,191
2010-01-18 2010-01-14 7.984 434,705 -41 3.53% 3,470,776
2010-01-14 2010-01-12 7.595 434,746 -2,054 3.53% 3,301,781
2010-01-11 2010-01-07 7.692 436,800 -165 3.55% 3,359,912
2010-01-07 2010-01-05 7.303 436,965 -6,162 3.55% 3,190,994
2010-01-05 2009-12-31 6.816 443,127 -308 3.60% 3,020,260
2010-01-04 2009-12-29 6.718 443,435 -411 3.60% 2,979,183
2009-12-30 2009-12-28 6.913 443,846 -20 3.61% 3,068,377
2009-12-29 2009-12-24 7.011 443,866 +2,054 3.61% 3,111,734
2009-12-28 2009-12-22 7.011 441,812 -4,766 3.59% 3,097,335
2009-12-16 2009-12-14 7.984 446,578 -1,027 3.63% 3,565,573
2009-12-14 2009-12-10 7.984 447,605 -410 3.64% 3,573,773
2009-12-11 2009-12-09 8.179 448,015 -206 3.64% 3,664,291
2009-12-10 2009-12-08 8.276 448,221 -4,909 3.64% 3,709,619
2009-12-08 2009-12-04 8.179 453,130 -205 3.68% 3,706,126
2009-12-01 2009-11-27 7.789 453,335 -6,573 3.68% 3,531,241
2009-11-27 2009-11-25 8.763 459,908 -4,643 3.74% 4,030,246
2009-11-26 2009-11-24 8.276 464,551 -3,081 3.77% 3,844,771
2009-11-23 2009-11-19 7.984 467,632 -308 3.80% 3,733,672
2009-11-20 2009-11-18 7.497 467,940 -2,054 3.80% 3,508,319
2009-11-19 2009-11-17 7.595 469,994 -308 3.82% 3,569,481
2009-11-17 2009-11-13 7.984 470,302 -1,027 3.82% 3,754,990
2009-11-16 2009-11-12 7.692 471,329 -657 3.83% 3,625,512
2009-11-13 2009-11-11 7.984 471,986 -3,492 3.84% 3,768,436
2009-11-12 2009-11-10 8.374 475,478 -3,451 3.86% 3,981,503
2009-11-10 2009-11-06 6.816 478,929 -21 3.89% 3,264,279
2009-10-28 2009-10-23 7.205 478,950 -410 3.89% 3,450,961
2009-10-23 2009-10-21 7.108 479,360 -411 3.89% 3,407,240
2009-10-22 2009-10-20 6.913 479,771 -123 3.90% 3,316,733
2009-10-21 2009-10-19 6.621 479,894 -3,390 3.90% 3,177,403
2009-10-20 2009-10-16 7.108 483,284 -472 3.93% 3,435,132
2009-10-16 2009-10-14 6.816 483,756 +616 3.93% 3,297,179
2009-10-13 2009-10-09 6.524 483,140 -82 3.93% 3,151,853
2009-10-12 2009-10-08 6.621 483,222 -411 3.93% 3,199,438
2009-10-09 2009-10-07 6.426 483,633 -6,408 3.93% 3,107,978
2009-10-02 2009-09-29 6.621 490,041 -309 3.98% 3,244,587
2009-09-24 2009-09-22 7.108 490,350 +206 3.98% 3,485,356
2009-09-17 2009-09-15 7.400 490,144 -3,287 3.98% 3,627,066
2009-09-15 2009-09-11 7.595 493,431 -3,450 4.01% 3,747,479
2009-09-09 2009-09-07 7.789 496,881 -617 4.04% 3,870,441
2009-09-08 2009-09-04 7.789 497,498 -61 4.04% 3,875,248
2009-09-02 2009-08-31 7.595 497,559 -8,833 4.04% 3,778,830
2009-09-01 2009-08-28 7.595 506,392 -3,081 4.11% 3,845,914
2009-08-28 2009-08-26 7.984 509,473 -7,805 4.14% 4,067,740
2009-08-26 2009-08-24 8.276 517,278 -206 4.20% 4,281,156
2009-08-25 2009-08-21 8.276 517,484 -2,054 4.20% 4,282,861
2009-08-20 2009-08-18 7.887 519,538 -205 4.22% 4,097,514
2009-08-19 2009-08-17 8.179 519,743 +4,806 4.22% 4,250,951
2009-08-18 2009-08-14 8.374 514,937 -205 4.18% 4,311,920
2009-08-14 2009-08-12 7.303 515,142 -9,859 4.19% 3,761,892
2009-08-13 2009-08-11 8.179 525,001 -10,271 4.27% 4,293,956
2009-08-12 2009-08-10 7.887 535,272 +6,162 4.35% 4,221,606
2009-08-11 2009-08-07 7.887 529,110 +5,957 4.30% 4,173,007
2009-08-06 2009-08-04 7.595 523,153 +28,716 4.25% 3,973,209
2009-08-04 2009-07-31 7.400 494,437 -3,081 4.02% 3,658,834
2009-07-31 2009-07-29 6.816 497,518 +1,027 4.04% 3,390,978
2009-07-30 2009-07-28 6.426 496,491 +1,561 4.03% 3,190,608
2009-07-29 2009-07-27 7.011 494,930 -205 4.02% 3,469,720
2009-07-22 2009-07-20 7.011 495,135 -5,618 4.02% 3,471,157
2009-07-21 2009-07-17 7.108 500,753 -411 4.07% 3,559,300
2009-07-17 2009-07-15 6.816 501,164 +1,931 4.07% 3,415,828
2009-07-15 2009-07-13 6.816 499,233 +16,021 4.06% 3,402,667
2009-07-13 2009-07-09 7.108 483,212 +1,438 3.93% 3,434,620
2009-07-09 2009-07-07 7.595 481,774 +2,054 3.91% 3,658,947
2009-07-08 2009-07-06 7.595 479,720 +1,233 3.90% 3,643,347
2009-07-06 2009-07-02 8.082 478,487 -206 3.89% 3,866,930
2009-06-29 2009-06-25 7.789 478,693 -3,286 3.89% 3,728,767
2009-06-26 2009-06-24 7.887 481,979 +1,027 3.92% 3,801,292
2009-06-25 2009-06-23 8.082 480,952 -3,081 3.91% 3,886,852
2009-06-24 2009-06-22 8.276 484,033 +1,027 3.93% 4,006,010
2009-06-23 2009-06-19 8.276 483,006 -7,189 3.92% 3,997,510
2009-06-18 2009-06-16 7.887 490,195 -6,573 3.98% 3,866,091
2009-06-17 2009-06-15 8.666 496,768 -206 4.04% 4,304,887
2009-06-16 2009-06-12 8.666 496,974 +349 4.04% 4,306,672
2009-06-15 2009-06-11 8.374 496,625 +3,287 4.04% 4,158,581
2009-06-12 2009-06-10 9.250 493,338 -103 4.01% 4,563,377
2009-06-11 2009-06-09 9.153 493,441 -1,027 4.01% 4,516,284
2009-06-10 2009-06-08 9.542 494,468 -411 4.02% 4,718,266
2009-06-09 2009-06-05 8.666 494,879 -2,054 4.02% 4,288,517
2009-06-08 2009-06-04 8.471 496,933 +4,314 4.04% 4,209,546
2009-06-05 2009-06-03 8.568 492,619 -822 4.00% 4,220,967
2009-06-04 2009-06-02 9.347 493,441 +2,054 4.01% 4,612,375
2009-06-03 2009-06-01 10.029 491,387 -6,778 3.99% 4,928,094
2009-06-02 2009-05-29 10.321 498,165 +17,254 4.05% 5,141,587
2009-06-01 2009-05-27 10.321 480,911 -3,112 3.91% 4,963,508
2009-05-29 2009-05-26 10.029 484,023 +16,699 3.93% 4,854,241
2009-05-27 2009-05-25 8.861 467,324 -8,729 3.80% 4,140,737
2009-05-26 2009-05-22 7.497 476,053 +1,643 3.87% 3,569,145
2009-05-25 2009-05-21 7.692 474,410 -822 3.85% 3,649,212
2009-05-22 2009-05-20 7.595 475,232 +1,027 3.86% 3,609,262
2009-05-20 2009-05-18 7.595 474,205 -616 3.85% 3,601,462
2009-05-18 2009-05-14 7.205 474,821 -10,476 3.86% 3,421,210
2009-05-15 2009-05-13 7.692 485,297 -40,269 3.94% 3,732,956
2009-05-14 2009-05-12 6.621 525,566 +9,551 4.27% 3,479,800
2009-05-13 2009-05-11 5.842 516,015 -2,116 4.19% 3,014,614
2009-05-12 2009-05-08 5.355 518,131 -1,437 4.21% 2,774,728
2009-05-11 2009-05-07 5.550 519,568 -3,287 4.22% 2,883,602
2009-05-08 2009-05-06 4.966 522,855 -1,849 4.25% 2,596,388
2009-05-07 2009-05-05 4.868 524,704 -308 4.26% 2,554,480
2009-05-05 2009-04-30 4.576 525,012 +1,233 4.27% 2,402,621
2009-04-29 2009-04-27 4.625 523,779 -288 4.26% 2,422,478
2009-04-27 2009-04-23 4.528 524,067 +2,373 4.26% 2,372,782
2009-04-23 2009-04-21 4.868 521,694 -411 4.24% 2,539,826
2009-04-21 2009-04-17 4.722 522,105 +2,259 4.24% 2,465,572
2009-04-20 2009-04-16 4.966 519,846 +2,876 4.22% 2,581,446
2009-04-17 2009-04-15 5.550 516,970 -205 4.20% 2,869,184
2009-04-16 2009-04-14 5.453 517,175 -1,644 4.20% 2,819,965
2009-04-15 2009-04-09 4.479 518,819 -4,313 4.22% 2,323,763
2009-04-14 2009-04-08 3.895 523,132 -822 4.25% 2,037,461
2009-04-09 2009-04-07 3.213 523,954 -4,313 4.26% 1,683,547
2009-04-08 2009-04-06 3.359 528,267 +1,027 4.29% 1,774,560
2009-04-07 2009-04-03 3.359 527,240 -5,444 4.28% 1,771,110
2009-04-06 2009-04-02 2.726 532,684 -410 4.33% 1,452,265
2009-04-03 2009-04-01 2.678 533,094 +1,027 4.33% 1,427,429
2009-03-31 2009-03-27 2.434 532,067 -10,271 4.32% 1,295,163
2009-03-30 2009-03-26 2.629 542,338 -4,108 4.41% 1,425,778
2009-03-25 2009-03-23 2.395 546,446 +14,379 4.44% 1,308,882
2009-03-19 2009-03-17 2.726 532,067 -463 4.32% 1,450,583
2009-03-17 2009-03-13 2.483 532,530 -205 4.33% 1,322,216
2009-03-13 2009-03-11 2.532 532,735 -616 4.33% 1,348,661
2009-03-06 2009-03-04 2.775 533,351 -41 4.33% 1,480,049
2009-02-25 2009-02-23 2.824 533,392 -678 4.33% 1,506,131
2009-02-16 2009-02-12 2.872 534,070 +2,567 4.34% 1,534,046
2009-02-10 2009-02-06 2.532 531,503 -862 4.32% 1,345,542
2009-02-09 2009-02-05 2.532 532,365 -206 4.33% 1,347,724
2009-01-22 2009-01-20 2.678 532,571 -20 4.33% 1,426,029
2009-01-13 2009-01-09 2.726 532,591 -41 4.33% 1,452,011
2009-01-12 2009-01-08 2.726 532,632 -10,271 4.33% 1,452,123
2009-01-08 2009-01-06 2.970 542,903 -1,848 4.41% 1,612,279
2009-01-07 2009-01-05 3.018 544,751 -3,533 4.43% 1,644,288
2009-01-05 2008-12-31 2.726 548,284 -206 4.46% 1,494,795
2009-01-02 2008-12-29 2.921 548,490 -77 4.46% 1,602,168
2008-12-30 2008-12-24 2.921 548,567 -513 4.46% 1,602,393
2008-12-29 2008-12-22 2.921 549,080 -616 4.46% 1,603,892
2008-12-23 2008-12-19 2.921 549,696 +1,027 4.47% 1,605,691
2008-12-19 2008-12-17 3.213 548,669 -4,109 4.46% 1,762,960
2008-12-17 2008-12-15 3.262 552,778 -2,054 4.49% 1,803,075
2008-12-12 2008-12-10 2.775 554,832 +4,108 4.51% 1,539,659
2008-12-11 2008-12-09 2.824 550,724 -1,232 4.47% 1,555,071
2008-12-10 2008-12-08 2.824 551,956 -9,757 4.48% 1,558,549
2008-12-08 2008-12-04 2.775 561,713 -513 4.56% 1,558,754
2008-12-02 2008-11-28 2.726 562,226 +2,465 4.57% 1,532,806
2008-12-01 2008-11-27 2.434 559,761 +20,951 4.55% 1,362,576
2008-11-28 2008-11-26 2.726 538,810 +585 4.38% 1,468,966
2008-11-27 2008-11-25 2.824 538,225 +103 4.37% 1,519,777
2008-11-26 2008-11-24 2.921 538,122 +616 4.37% 1,571,883
2008-11-25 2008-11-21 2.726 537,506 -41 4.37% 1,465,411
2008-11-19 2008-11-17 2.921 537,547 +370 4.37% 1,570,203
2008-11-18 2008-11-14 2.921 537,177 +3,184 4.36% 1,569,122
2008-11-05 2008-11-03 3.116 533,993 -8,627 4.34% 1,663,810
2008-11-04 2008-10-31 2.434 542,620 -41 4.41% 1,320,851
2008-11-03 2008-10-30 2.337 542,661 -6,368 4.41% 1,268,113
2008-10-30 2008-10-28 2.337 549,029 -8,216 4.46% 1,282,994
2008-10-29 2008-10-27 2.434 557,245 -822 4.53% 1,356,452
2008-10-28 2008-10-24 2.434 558,067 +1,643 4.53% 1,358,453
2008-10-27 2008-10-23 2.434 556,424 +617 4.52% 1,354,453
2008-10-23 2008-10-21 2.921 555,807 -411 4.52% 1,623,542
2008-10-22 2008-10-20 3.018 556,218 +164 4.52% 1,678,900
2008-10-21 2008-10-17 3.018 556,054 -20,684 4.52% 1,678,405
2008-10-15 2008-10-13 3.311 576,738 -1,274 4.69% 1,909,306
2008-10-14 2008-10-10 3.311 578,012 -308 4.70% 1,913,524
2008-10-13 2008-10-09 3.505 578,320 -616 4.70% 2,027,164
2008-10-10 2008-10-08 3.603 578,936 +16,022 4.70% 2,085,693
2008-10-09 2008-10-06 3.700 562,914 -411 4.57% 2,082,782
2008-10-08 2008-10-03 3.992 563,325 -164 4.58% 2,248,853
2008-10-06 2008-10-02 4.138 563,489 -226 4.58% 2,331,806
2008-10-03 2008-09-30 3.895 563,715 -1,027 4.58% 2,195,522
2008-10-02 2008-09-29 3.895 564,742 -3,759 4.59% 2,199,521
2008-09-26 2008-09-24 3.797 568,501 -83 4.62% 2,158,808
2008-09-25 2008-09-23 4.041 568,584 -14,172 4.62% 2,297,528
2008-09-24 2008-09-22 4.089 582,756 -5,197 4.74% 2,383,165
2008-09-23 2008-09-19 3.895 587,953 +1,848 4.78% 2,289,922
2008-09-22 2008-09-18 3.700 586,105 +5,300 4.76% 2,168,589
2008-09-19 2008-09-17 4.284 580,805 -1,233 4.72% 2,488,291
2008-09-18 2008-09-16 4.479 582,038 -41 4.73% 2,606,918
2008-09-16 2008-09-11 5.063 582,079 +1,849 4.73% 2,947,158
2008-09-12 2008-09-10 4.966 580,230 -411 4.71% 2,881,300
2008-09-10 2008-09-08 5.355 580,641 -61 4.72% 3,109,485
2008-09-08 2008-09-04 5.453 580,702 -370 4.72% 3,166,354
2008-09-05 2008-09-03 5.550 581,072 -2,260 4.72% 3,224,950
2008-09-04 2008-09-02 5.745 583,332 -6,582 4.74% 3,351,089
2008-09-02 2008-08-29 5.453 589,914 -8,340 4.79% 3,216,584
2008-09-01 2008-08-28 5.647 598,254 -3,101 4.86% 3,378,561
2008-08-29 2008-08-27 5.647 601,355 -32,346,699 4.89% 3,396,073
2008-08-15 2008-08-13 7.789 32,948,054 +32,289,093 267.72% 256,648,000
2008-08-14 2008-08-12 8.276 658,961 +13,249 5.35% 5,453,769
2008-08-13 2008-08-11 7.789 645,712 +2,996 5.25% 5,029,757
2008-08-12 2008-08-08 8.276 642,716 +6,101 5.22% 5,319,321
2008-08-11 2008-08-07 8.276 636,615 -10,681 5.17% 5,268,827
2008-08-08 2008-08-05 9.250 647,296 +23,621 5.26% 5,987,488
2008-08-07 2008-08-04 8.763 623,675 +288 5.07% 5,465,362
2008-08-05 2008-08-01 9.737 623,387 -1,952 5.07% 6,069,821
2008-08-01 2008-07-30 9.737 625,339 -3,882 5.08% 6,088,827
2008-07-31 2008-07-29 8.763 629,221 -821 5.11% 5,513,963
2008-07-30 2008-07-28 9.250 630,042 +1,807 5.12% 5,827,888
2008-07-29 2008-07-25 9.250 628,235 +8,216 5.10% 5,811,174
2008-07-28 2008-07-24 9.737 620,019 -1,396 5.04% 6,037,027
2008-07-25 2008-07-23 9.737 621,415 +6,532 5.05% 6,050,620
2008-07-24 2008-07-22 9.737 614,883 -11,092 5.00% 5,987,019
2008-07-23 2008-07-21 7.789 625,975 +452 5.09% 4,876,016
2008-07-22 2008-07-18 8.276 625,523 +1,951 5.08% 5,177,026
2008-07-21 2008-07-17 9.250 623,572 +14,214 5.07% 5,768,041
2008-07-18 2008-07-16 10.224 609,358 -17,275 4.95% 6,229,884
2008-07-17 2008-07-15 10.224 626,633 +617 5.09% 6,406,498
2008-07-16 2008-07-14 10.224 626,016 -3,441 5.09% 6,400,190
2008-07-15 2008-07-11 10.224 629,457 +11,872 5.11% 6,435,370
2008-07-14 2008-07-10 9.737 617,585 +16,453 5.02% 6,013,328
2008-07-11 2008-07-09 10.711 601,132 +33,666 4.88% 6,438,440
2008-07-10 2008-07-08 13.145 567,466 +21,547 4.61% 7,459,191
2008-07-09 2008-07-07 13.632 545,919 +2,034 4.44% 7,441,738
2008-07-08 2008-07-04 14.118 543,885 -1,315 4.42% 7,678,797
2008-07-07 2008-07-03 13.145 545,200 +1,479 4.43% 7,166,511
2008-07-04 2008-07-02 13.632 543,721 +822 4.42% 7,411,776
2008-07-03 2008-06-30 13.145 542,899 -5,957 4.41% 7,136,264
2008-07-02 2008-06-27 13.632 548,856 +4,088 4.46% 7,481,774
2008-06-30 2008-06-26 14.118 544,768 +945 4.43% 7,691,264
2008-06-27 2008-06-25 14.118 543,823 +7,086 4.42% 7,677,922
2008-06-26 2008-06-24 14.118 536,737 -5,525 4.36% 7,577,879
2008-06-25 2008-06-23 14.605 542,262 +4,724 4.41% 7,919,879
2008-06-24 2008-06-20 14.605 537,538 +6,080 4.37% 7,850,884
2008-06-23 2008-06-19 15.579 531,458 +1,766 4.32% 8,279,556
2008-06-20 2008-06-18 15.579 529,692 +5,320 4.30% 8,252,044
2008-06-19 2008-06-17 15.579 524,372 -8,339 4.26% 8,169,164
2008-06-18 2008-06-16 14.605 532,711 +6,409 4.33% 7,780,384
2008-06-16 2008-06-12 15.092 526,302 -391 4.28% 7,943,005
2008-06-13 2008-06-11 15.579 526,693 -3,142 4.28% 8,205,323
2008-06-11 2008-06-06 16.066 529,835 -986 4.31% 8,512,218
2008-06-10 2008-06-05 16.553 530,821 -2,424 4.31% 8,786,484
2008-06-06 2008-06-04 16.066 533,245 -637 4.33% 8,567,002
2008-06-05 2008-06-03 16.553 533,882 +555 4.34% 8,837,152
2008-06-04 2008-06-02 17.039 533,327 +1,438 4.33% 9,087,611
2008-06-03 2008-05-30 16.553 531,889 +1,191 4.32% 8,804,163
2008-06-02 2008-05-29 17.526 530,698 -2,670 4.31% 9,301,181
2008-05-30 2008-05-28 17.526 533,368 +6,265 4.33% 9,347,976
2008-05-29 2008-05-27 17.526 527,103 -6,840 4.28% 9,238,174
2008-05-28 2008-05-26 17.039 533,943 +15,590 4.34% 9,098,108
2008-05-27 2008-05-23 18.013 518,353 +1,910 4.21% 9,337,174
2008-05-26 2008-05-22 18.013 516,443 -17,459 4.20% 9,302,769
2008-05-23 2008-05-21 18.013 533,902 -8,011 4.34% 9,617,261
2008-05-22 2008-05-20 18.500 541,913 -740 4.40% 10,025,390
2008-05-21 2008-05-19 18.987 542,653 +6,101 4.41% 10,303,267
2008-05-20 2008-05-16 19.474 536,552 -719 4.36% 10,448,644
2008-05-19 2008-05-15 19.474 537,271 -3,204 4.37% 10,462,646
2008-05-16 2008-05-14 19.961 540,475 +4,724 4.39% 10,788,165
2008-05-15 2008-05-13 20.447 535,751 -2,609 4.35% 10,954,698
2008-05-14 2008-05-09 19.474 538,360 -4,169 4.37% 10,483,853
2008-05-13 2008-05-08 18.500 542,529 -247 4.41% 10,036,786
2008-05-09 2008-05-07 18.500 542,776 +6,881 4.41% 10,041,356
2008-05-08 2008-05-06 20.447 535,895 +26,313 4.35% 10,957,642
2008-05-07 2008-05-05 21.421 509,582 -41,338 4.14% 10,915,783
2008-05-06 2008-05-02 18.013 550,920 -8,258 4.48% 9,923,809
2008-05-05 2008-04-30 16.553 559,178 +5,588 4.54% 9,255,867
2008-05-02 2008-04-29 16.553 553,590 +5,628 4.50% 9,163,371
2008-04-30 2008-04-28 17.039 547,962 +4,334 4.45% 9,336,984
2008-04-29 2008-04-25 16.553 543,628 -11,996 4.42% 8,998,474
2008-04-28 2008-04-24 15.579 555,624 -9,079 4.51% 8,656,037
2008-04-25 2008-04-23 15.092 564,703 -2,198 4.59% 8,522,557
2008-04-24 2008-04-22 15.579 566,901 -1,273 4.61% 8,831,721
2008-04-23 2008-04-21 15.579 568,174 -5,895 4.62% 8,851,553
2008-04-22 2008-04-18 15.579 574,069 +739 4.66% 8,943,391
2008-04-21 2008-04-17 15.579 573,330 +1,438 4.66% 8,931,878
2008-04-18 2008-04-16 16.066 571,892 +2,054 4.65% 9,187,896
2008-04-17 2008-04-15 16.066 569,838 +1,992 4.63% 9,154,897
2008-04-16 2008-04-14 15.579 567,846 +5,403 4.61% 8,846,443
2008-04-15 2008-04-11 16.553 562,443 -2,055 4.57% 9,309,912
2008-04-14 2008-04-10 17.039 564,498 -410 4.59% 9,618,749
2008-04-11 2008-04-09 16.553 564,908 +19,739 4.59% 9,350,714
2008-04-10 2008-04-08 17.039 545,169 -3,749 4.43% 9,289,393
2008-04-09 2008-04-07 18.013 548,918 -13,659 4.46% 9,887,747
2008-04-08 2008-04-03 16.553 562,577 +1,438 4.57% 9,312,130
2008-04-07 2008-04-02 16.553 561,139 -637 4.56% 9,288,327
2008-04-03 2008-04-01 17.526 561,776 -1,643 4.56% 9,845,864
2008-04-01 2008-03-28 17.526 563,419 +4,991 4.58% 9,874,659
2008-03-31 2008-03-27 18.500 558,428 +2,301 4.54% 10,330,918
2008-03-28 2008-03-26 15.092 556,127 -5,936 4.52% 8,393,127
2008-03-27 2008-03-25 14.605 562,063 -1,048 4.57% 8,209,078
2008-03-26 2008-03-20 15.092 563,111 -17,666 4.58% 8,498,530
2008-03-25 2008-03-19 15.579 580,777 -1,540 4.72% 9,047,894
2008-03-20 2008-03-18 15.092 582,317 +780 4.73% 8,788,389
2008-03-19 2008-03-17 15.579 581,537 +165 4.73% 9,059,734
2008-03-18 2008-03-14 18.013 581,372 -6,265 4.72% 10,472,346
2008-03-17 2008-03-13 18.500 587,637 +1,540 4.77% 10,871,284
2008-03-14 2008-03-12 19.961 586,097 -10,475 4.76% 11,698,805
2008-03-13 2008-03-11 20.934 596,572 -3,020 4.85% 12,488,764
2008-03-12 2008-03-10 19.474 599,592 +5,793 4.87% 11,676,265
2008-03-11 2008-03-07 20.934 593,799 +10,968 4.82% 12,430,713
2008-03-10 2008-03-06 22.395 582,831 +3,266 4.74% 13,052,347
2008-03-07 2008-03-05 21.908 579,565 -22,553 4.71% 12,697,049
2008-03-06 2008-03-04 22.882 602,118 -22,164 4.89% 13,777,411
2008-03-05 2008-03-03 23.368 624,282 +18,302 5.07% 14,588,485
2008-03-04 2008-02-29 24.829 605,980 +2,424 4.92% 15,045,846
2008-03-03 2008-02-28 24.829 603,556 -8,586 4.90% 14,985,660
2008-02-29 2008-02-27 23.855 612,142 +40,033 4.97% 14,602,808
2008-02-28 2008-02-26 23.368 572,109 +38,843 4.65% 13,369,284
2008-02-27 2008-02-25 25.316 533,266 +12,262 4.33% 13,500,050
2008-02-26 2008-02-22 26.289 521,004 +50,674 4.23% 13,696,921
2008-02-25 2008-02-21 25.316 470,330 -15,015 3.82% 11,906,775
2008-02-22 2008-02-20 25.316 485,345 +20,027 3.94% 12,286,892
2008-02-21 2008-02-19 27.750 465,318 -10,856 3.78% 12,912,574
2008-02-20 2008-02-18 22.882 476,174 +4,365 3.87% 10,895,613
2008-02-19 2008-02-15 22.882 471,809 +2,670 3.83% 10,795,735
2008-02-18 2008-02-14 23.368 469,139 +38,308 3.81% 10,963,038
2008-02-15 2008-02-13 23.368 430,831 -1,499 3.50% 10,067,840
2008-02-14 2008-02-12 23.855 432,330 +5,258 3.51% 10,313,346
2008-02-13 2008-02-11 24.829 427,072 +3,903 3.47% 10,603,748
2008-02-12 2008-02-06 25.316 423,169 +105,867 3.44% 10,712,857
2008-02-11 2008-02-04 26.289 317,302 +8,422 3.87% 8,341,703
2008-02-05 2008-02-01 26.289 308,880 -1,490 3.76% 8,120,293
2008-02-04 2008-01-31 25.316 310,370 +6,245 3.78% 7,857,262
2008-02-01 2008-01-30 28.237 304,125 -14,276 3.71% 8,587,530
2008-01-31 2008-01-29 30.671 318,401 +3,656 3.88% 9,765,694
2008-01-30 2008-01-28 32.618 314,745 +5,464 3.84% 10,266,485
2008-01-29 2008-01-25 37.000 309,281 -8,812 3.77% 11,443,397
2008-01-28 2008-01-24 37.000 318,093 -2,793 3.88% 11,769,441
2008-01-25 2008-01-23 37.974 320,886 -10,312 3.91% 12,185,224
2008-01-24 2008-01-22 30.671 331,198 -13,107 4.04% 10,158,191
2008-01-23 2008-01-21 31.645 344,305 -5,504 4.20% 10,895,441
2008-01-22 2008-01-18 29.211 349,809 +677 4.26% 10,218,105
2008-01-21 2008-01-17 30.184 349,132 -513 4.26% 10,538,274
2008-01-18 2008-01-16 30.671 349,645 +2,362 4.26% 10,723,980
2008-01-17 2008-01-15 32.618 347,283 -20,725 4.23% 11,327,823
2008-01-16 2008-01-14 29.211 368,008 -8,196 4.49% 10,749,707
2008-01-15 2008-01-11 28.237 376,204 -719 4.59% 10,622,813
2008-01-14 2008-01-10 28.724 376,923 -390 4.59% 10,826,617
2008-01-11 2008-01-09 29.211 377,313 +185 4.60% 11,021,511
2008-01-10 2008-01-08 29.211 377,128 +5,422 4.60% 11,016,107
2008-01-09 2008-01-07 29.697 371,706 +2,321 4.53% 11,038,690
2008-01-08 2008-01-04 28.075 369,385 -17,089 4.50% 10,370,322
2008-01-07 2008-01-03 28.075 386,474 -8,747 4.71% 10,850,088
2008-01-04 2008-01-02 28.550 395,221 +126 4.71% 11,283,718
2008-01-03 2007-12-31 28.550 395,095 -3,068 4.71% 11,280,121
2008-01-02 2007-12-27 29.502 398,163 +1,450 4.74% 11,746,637
2007-12-28 2007-12-24 29.026 396,713 +3,888 4.73% 11,515,087
2007-12-27 2007-12-20 28.550 392,825 +20,490 4.68% 11,215,311
2007-12-21 2007-12-19 30.930 372,335 +609 4.44% 11,516,173
2007-12-18 2007-12-14 41.398 371,726 +2,732 4.43% 15,388,743
2007-12-17 2007-12-13 42.350 368,994 +6,137 4.40% 15,626,808
2007-12-14 2007-12-12 44.729 362,857 -7,251 4.32% 16,230,217
2007-12-13 2007-12-11 46.156 370,108 -5,590 4.41% 17,082,883
2007-12-12 2007-12-10 42.826 375,698 +3,699 4.48% 16,089,493
2007-12-11 2007-12-07 43.301 371,999 +3,194 4.43% 16,108,093
2007-12-10 2007-12-06 43.777 368,805 +1,913 4.39% 16,145,281
2007-12-07 2007-12-05 43.777 366,892 +651 4.37% 16,061,535
2007-12-06 2007-12-04 44.253 366,241 -1,891 4.36% 16,207,308
2007-12-05 2007-12-03 45.681 368,132 +2,228 4.39% 16,816,506
2007-12-04 2007-11-30 46.156 365,904 -3,279 4.36% 16,888,842
2007-12-03 2007-11-29 49.012 369,183 -7,860 4.40% 18,094,221
2007-11-30 2007-11-28 39.495 377,043 +3,489 4.49% 14,891,208
2007-11-29 2007-11-27 39.019 373,554 -315 4.45% 14,575,659
2007-11-28 2007-11-26 39.495 373,869 -1,745 4.45% 14,765,852
2007-11-27 2007-11-23 38.543 375,614 +5,906 4.47% 14,477,306
2007-11-26 2007-11-22 39.495 369,708 -7,692 4.40% 14,601,515
2007-11-23 2007-11-21 41.874 377,400 +462 4.50% 15,803,218
2007-11-22 2007-11-20 43.777 376,938 -3,026 4.49% 16,501,321
2007-11-21 2007-11-19 43.777 379,964 +862 4.53% 16,633,791
2007-11-20 2007-11-16 44.253 379,102 +525 4.52% 16,776,447
2007-11-19 2007-11-15 47.108 378,577 -1,765 4.51% 17,834,067
2007-11-16 2007-11-14 47.108 380,342 +1,492 4.53% 17,917,213
2007-11-15 2007-11-13 45.681 378,850 +7,839 4.51% 17,306,111
2007-11-14 2007-11-12 48.536 371,011 +7,460 4.42% 18,007,272
2007-11-13 2007-11-09 53.770 363,551 -7,229 4.33% 19,548,109
2007-11-12 2007-11-08 54.722 370,780 -546 4.42% 20,289,676
2007-11-09 2007-11-07 58.052 371,326 +2,458 4.42% 21,556,396
2007-11-08 2007-11-06 59.480 368,868 +1,282 4.39% 21,940,270
2007-11-07 2007-11-05 59.004 367,586 +1,598 4.38% 21,689,104
2007-11-06 2007-11-02 61.859 365,988 +2,795 4.36% 22,639,726
2007-11-05 2007-11-01 60.432 363,193 +7,082 4.33% 21,948,364
2007-11-02 2007-10-31 64.238 356,111 -23,790 4.24% 22,876,002
2007-11-01 2007-10-30 53.770 379,901 +2,039 4.53% 20,427,247
2007-10-31 2007-10-29 59.004 377,862 +210 4.50% 22,295,431
2007-10-30 2007-10-26 62.811 377,652 -7,944 4.50% 23,720,656
2007-10-29 2007-10-25 53.770 385,596 -83,547 4.59% 20,733,467
2007-10-26 2007-10-24 33.785 469,143 +29,214 5.59% 15,849,828
2007-10-25 2007-10-23 36.640 439,929 +3,278 5.24% 16,118,859
2007-10-24 2007-10-22 37.591 436,651 -7,713 5.20% 16,414,306
2007-10-23 2007-10-18 34.260 444,364 +5,717 5.29% 15,224,125
2007-10-22 2007-10-17 36.164 438,647 -4,056 5.23% 15,863,161
2007-10-18 2007-10-16 33.785 442,703 -13,555 5.27% 14,956,562
2007-10-17 2007-10-15 37.591 456,258 +19,628 5.44% 17,151,360
2007-10-16 2007-10-12 41.398 436,630 +25,282 5.20% 18,075,645
2007-10-15 2007-10-11 44.729 411,348 +13,471 4.90% 18,399,169
2007-10-12 2007-10-10 44.253 397,877 -15,279 4.74% 17,607,300
2007-10-11 2007-10-09 45.205 413,156 +19,398 4.92% 18,676,635
2007-10-10 2007-10-08 47.584 393,758 +17,001 4.69% 18,736,582
2007-10-09 2007-10-05 51.867 376,757 -6,557 4.49% 19,541,091
2007-10-08 2007-10-04 48.060 383,314 -7,771 4.57% 18,422,010
2007-10-05 2007-10-03 48.060 391,085 +2,522 4.66% 18,795,483
2007-10-04 2007-10-02 53.294 388,563 +9,877 4.63% 20,708,109
2007-10-03 2007-09-28 59.480 378,686 -3,131 4.51% 22,524,244
2007-10-02 2007-09-27 54.246 381,817 +1,282 4.55% 20,711,954
2007-09-28 2007-09-25 51.391 380,535 -1,282 5.44% 19,555,969
2007-09-27 2007-09-24 53.770 381,817 +9,373 5.46% 20,530,271
2007-09-25 2007-09-21 61.383 372,444 -5,717 5.32% 22,861,865
2007-09-24 2007-09-20 63.287 378,161 +458 5.40% 23,932,571
2007-09-21 2007-09-19 64.714 377,703 +5,674 5.40% 24,442,764
2007-09-20 2007-09-18 68.045 372,029 +30,598 5.32% 25,314,759
2007-09-19 2007-09-17 72.328 341,431 +6,389 4.88% 24,694,913
2007-09-18 2007-09-14 75.659 335,042 +8,364 4.79% 25,348,797
2007-09-17 2007-09-13 77.086 326,678 +4,872 4.67% 25,182,328
2007-09-14 2007-09-12 84.224 321,806 +1,071 4.60% 27,103,687
2007-09-13 2007-09-11 77.086 320,735 +841 4.58% 24,724,205
2007-09-12 2007-09-10 78.514 319,894 -504 4.57% 25,116,031
2007-09-11 2007-09-07 79.941 320,398 -84 4.58% 25,612,976
2007-09-10 2007-09-06 74.707 320,482 -757 4.58% 23,942,212
2007-09-07 2007-09-05 76.134 321,239 +4,350 4.59% 24,457,340
2007-09-06 2007-09-04 77.562 316,889 +3,426 4.53% 24,578,520
2007-09-05 2007-09-03 79.941 313,463 -3,951 4.48% 25,058,585
2007-09-04 2007-08-31 84.224 317,414 +13,050 4.54% 26,733,776
2007-09-03 2007-08-30 86.603 304,364 +16,140 4.35% 26,358,800
2007-08-31 2007-08-29 88.982 288,224 +3,153 4.12% 25,646,772
2007-08-30 2007-08-28 94.216 285,071 +9,646 4.07% 26,858,342
2007-08-28 2007-08-24 100.402 275,425 -7,902 3.94% 27,653,288
2007-08-27 2007-08-23 104.685 283,327 +441 4.05% 29,660,032
2007-08-24 2007-08-22 92.789 282,886 +5,485 4.04% 26,248,654
2007-08-23 2007-08-21 92.313 277,401 +2,984 3.96% 25,607,709
2007-08-22 2007-08-20 97.071 274,417 -2,858 3.92% 26,638,033
2007-08-21 2007-08-17 99.926 277,275 -3,005 3.96% 27,707,094
2007-08-20 2007-08-16 94.216 280,280 -2,879 4.01% 26,406,951
2007-08-17 2007-08-15 104.685 283,159 -880 4.05% 29,642,445
2007-08-16 2007-08-14 109.443 284,039 +798 4.06% 31,086,139
2007-08-15 2007-08-13 115.153 283,241 +6,242 4.05% 32,616,132
2007-08-14 2007-08-10 112.774 276,999 -2,585 3.96% 31,238,309
2007-08-13 2007-08-09 123.718 279,584 +4,665 4.00% 34,589,687
2007-08-10 2007-08-08 115.153 274,919 -672 3.93% 31,657,826
2007-08-09 2007-08-07 85.651 275,591 -5,313 3.94% 23,604,701
2007-08-08 2007-08-06 118.960 280,904 -12,441 4.01% 33,416,342
2007-08-07 2007-08-03 135.614 293,345 +27,221 4.19% 39,781,808
2007-08-06 2007-08-02 157.027 266,124 -8,978 3.80% 41,788,709
2007-08-03 2007-08-01 180.819 275,102 +3,342 3.93% 49,743,726
2007-08-02 2007-07-31 190.336 271,760 -757 3.88% 51,725,714
2007-08-01 2007-07-30 197.474 272,517 +4,060 3.89% 53,814,916
2007-07-31 2007-07-27 197.474 268,457 -1,044 3.84% 53,013,173
2007-07-30 2007-07-26 192.715 269,501 +10,802 3.85% 51,936,942
2007-07-27 2007-07-25 197.474 258,699 +4,527 3.70% 51,086,225
2007-07-26 2007-07-24 206.990 254,172 -1,156 3.63% 52,611,167
2007-07-25 2007-07-23 204.611 255,328 +12,746 3.65% 52,242,971
2007-07-24 2007-07-20 199.853 242,582 +147 3.47% 48,480,694
2007-07-23 2007-07-19 199.853 242,435 -1,955 3.47% 48,451,316
2007-07-20 2007-07-18 192.715 244,390 +10,739 3.49% 47,097,670
2007-07-19 2007-07-17 206.990 233,651 +13,366 3.34% 48,363,516
2007-07-18 2007-07-16 211.749 220,285 +13,303 3.15% 46,645,087
2007-07-17 2007-07-13 209.370 206,982 -20,276 2.96% 43,335,741
2007-07-16 2007-07-12 183.198 227,258 +418 3.25% 41,633,304
2007-07-13 2007-07-11 187.957 226,840 -18,914 3.24% 42,636,123
2007-07-12 2007-07-10 202.232 245,754 -23,772 3.51% 49,699,325
2007-07-11 2007-07-09 157.027 269,526 -13,631 3.85% 42,322,915
2007-07-10 2007-07-06 135.614 283,157 +1,623 4.05% 38,400,169
2007-07-03 2007-06-28 118.008 281,534 +8,932 4.02% 33,223,356
2007-06-29 2007-06-27 115.153 272,602 +12,315 4.67% 31,391,016
2007-06-28 2007-06-26 118.960 260,287 +16,192 4.46% 30,963,743
2007-06-27 2007-06-25 116.581 244,095 +10,445 4.18% 28,456,792
2007-06-26 2007-06-22 108.492 233,650 4.00% 25,349,045

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