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: XINKONG INTERNATIONAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.315 48,830 +0 0.00% 15,381
2025-10-13 2025-10-09 0.310 48,830 +0 0.00% 15,137
2025-10-10 2025-10-08 0.305 48,830 +0 0.00% 14,893
2025-10-09 2025-10-06 0.310 48,830 +0 0.00% 15,137
2025-10-08 2025-10-03 0.305 48,830 +0 0.00% 14,893
2025-10-06 2025-10-02 0.305 48,830 +0 0.00% 14,893
2025-10-03 2025-09-30 0.310 48,830 +0 0.00% 15,137
2025-10-02 2025-09-29 0.315 48,830 +0 0.00% 15,381
2025-09-30 2025-09-26 0.305 48,830 +0 0.00% 14,893
2025-09-29 2025-09-25 0.310 48,830 +0 0.00% 15,137
2025-09-26 2025-09-24 0.300 48,830 +0 0.00% 14,649
2025-09-25 2025-09-23 0.300 48,830 +0 0.00% 14,649
2025-09-24 2025-09-22 0.300 48,830 +0 0.00% 14,649
2025-09-23 2025-09-19 0.300 48,830 +0 0.00% 14,649
2025-09-22 2025-09-18 0.305 48,830 +0 0.00% 14,893
2025-09-19 2025-09-17 0.305 48,830 +0 0.00% 14,893
2025-09-18 2025-09-16 0.310 48,830 +0 0.00% 15,137
2025-09-17 2025-09-15 0.320 48,830 +0 0.00% 15,626
2025-09-16 2025-09-12 0.330 48,830 +0 0.00% 16,114
2025-09-15 2025-09-11 0.320 48,830 +0 0.00% 15,626
2025-09-12 2025-09-10 0.320 48,830 +0 0.00% 15,626
2025-09-11 2025-09-09 0.315 48,830 +0 0.00% 15,381
2025-09-10 2025-09-08 0.310 48,830 +0 0.00% 15,137
2025-09-09 2025-09-05 0.315 48,830 +0 0.00% 15,381
2025-09-08 2025-09-04 0.295 48,830 +0 0.00% 14,405
2025-09-05 2025-09-03 0.325 48,830 +0 0.00% 15,870
2025-09-04 2025-09-02 0.335 48,830 +0 0.00% 16,358
2025-09-03 2025-09-01 0.340 48,830 +0 0.00% 16,602
2025-09-02 2025-08-29 0.345 48,830 +0 0.00% 16,846
2025-09-01 2025-08-28 0.340 48,830 +0 0.00% 16,602
2025-08-29 2025-08-27 0.345 48,830 +0 0.00% 16,846
2025-08-28 2025-08-26 0.335 48,830 +0 0.00% 16,358
2025-08-27 2025-08-25 0.335 48,830 +0 0.00% 16,358
2025-08-26 2025-08-22 0.335 48,830 +0 0.00% 16,358
2025-08-25 2025-08-21 0.340 48,830 +0 0.00% 16,602
2025-08-22 2025-08-20 0.345 48,830 +0 0.00% 16,846
2025-08-21 2025-08-19 0.340 48,830 +0 0.00% 16,602
2025-08-20 2025-08-18 0.335 48,830 +0 0.00% 16,358
2025-08-19 2025-08-15 0.345 48,830 +0 0.00% 16,846
2025-08-18 2025-08-14 0.335 48,830 +0 0.00% 16,358
2025-08-15 2025-08-13 0.335 48,830 +0 0.00% 16,358
2025-08-14 2025-08-12 0.335 48,830 +0 0.00% 16,358
2025-08-13 2025-08-11 0.335 48,830 +0 0.00% 16,358
2025-08-12 2025-08-08 0.335 48,830 +0 0.00% 16,358
2025-08-11 2025-08-07 0.335 48,830 +0 0.00% 16,358
2025-08-08 2025-08-06 0.325 48,830 +0 0.00% 15,870
2025-08-07 2025-08-05 0.325 48,830 +0 0.00% 15,870
2025-08-06 2025-08-04 0.345 48,830 +0 0.00% 16,846
2025-08-05 2025-08-01 0.330 48,830 +0 0.00% 16,114
2025-08-04 2025-07-31 0.345 48,830 +0 0.00% 16,846
2025-08-01 2025-07-30 0.330 48,830 +0 0.00% 16,114
2025-07-31 2025-07-29 0.345 48,830 +0 0.00% 16,846
2025-07-30 2025-07-28 0.345 48,830 +0 0.00% 16,846
2025-07-29 2025-07-25 0.365 48,830 +0 0.00% 17,823
2025-07-28 2025-07-24 0.360 48,830 +0 0.00% 17,579
2025-07-25 2025-07-23 0.350 48,830 +0 0.00% 17,090
2025-07-24 2025-07-22 0.360 48,830 +0 0.00% 17,579
2025-07-23 2025-07-21 0.365 48,830 +0 0.00% 17,823
2025-07-22 2025-07-18 0.370 48,830 +0 0.00% 18,067
2025-07-21 2025-07-17 0.380 48,830 +0 0.00% 18,555
2025-07-18 2025-07-16 0.380 48,830 +0 0.00% 18,555
2025-07-17 2025-07-15 0.375 48,830 +0 0.00% 18,311
2025-07-16 2025-07-14 0.390 48,830 +0 0.00% 19,044
2025-07-15 2025-07-11 0.385 48,830 +0 0.00% 18,800
2025-07-14 2025-07-10 0.390 48,830 +0 0.00% 19,044
2025-07-11 2025-07-09 0.410 48,830 +0 0.00% 20,020
2025-07-10 2025-07-08 0.415 48,830 +0 0.00% 20,264
2025-07-09 2025-07-07 0.410 48,830 +0 0.00% 20,020
2025-07-08 2025-07-04 0.410 48,830 +0 0.00% 20,020
2025-07-07 2025-07-03 0.435 48,830 +0 0.00% 21,241
2025-07-04 2025-07-02 0.435 48,830 +0 0.00% 21,241
2025-07-03 2025-06-30 0.445 48,830 +0 0.00% 21,729
2025-07-02 2025-06-27 0.450 48,830 +0 0.00% 21,974
2025-06-30 2025-06-26 0.440 48,830 +0 0.00% 21,485
2025-06-27 2025-06-25 0.405 48,830 +0 0.00% 19,776
2025-06-26 2025-06-24 0.410 48,830 +0 0.00% 20,020
2025-06-25 2025-06-23 0.420 48,830 +0 0.00% 20,509
2025-06-24 2025-06-20 0.435 48,830 +0 0.00% 21,241
2025-06-23 2025-06-19 0.425 48,830 +0 0.00% 20,753
2025-06-20 2025-06-18 0.420 48,830 +0 0.00% 20,509
2025-06-19 2025-06-17 0.410 48,830 +0 0.00% 20,020
2025-06-18 2025-06-16 0.410 48,830 +0 0.00% 20,020
2025-06-17 2025-06-13 0.400 48,830 +0 0.00% 19,532
2025-06-16 2025-06-12 0.405 48,830 +0 0.00% 19,776
2025-06-13 2025-06-11 0.410 48,830 +0 0.00% 20,020
2025-06-12 2025-06-10 0.415 48,830 +0 0.00% 20,264
2025-06-11 2025-06-09 0.415 48,830 +0 0.00% 20,264
2025-06-10 2025-06-06 0.430 48,830 +0 0.00% 20,997
2025-06-09 2025-06-05 0.455 48,830 +0 0.00% 22,218
2025-06-06 2025-06-04 0.485 48,830 +0 0.00% 23,683
2025-06-05 2025-06-03 0.480 48,830 +0 0.00% 23,438
2025-06-04 2025-06-02 0.425 48,830 +0 0.00% 20,753
2025-06-03 2025-05-30 0.445 48,830 +0 0.00% 21,729
2025-06-02 2025-05-29 0.425 48,830 +0 0.00% 20,753
2025-05-30 2025-05-28 0.425 48,830 +0 0.00% 20,753
2025-05-29 2025-05-27 0.435 48,830 +0 0.00% 21,241
2025-05-28 2025-05-26 0.430 48,830 +0 0.00% 20,997
2025-05-27 2025-05-23 0.470 48,830 +0 0.00% 22,950
2025-05-26 2025-05-22 0.475 48,830 +0 0.00% 23,194
2025-05-23 2025-05-21 0.465 48,830 +0 0.00% 22,706
2025-05-22 2025-05-20 0.465 48,830 +0 0.00% 22,706
2025-05-21 2025-05-19 0.450 48,830 +0 0.00% 21,974
2025-05-20 2025-05-16 0.465 48,830 +0 0.00% 22,706
2025-05-19 2025-05-15 0.460 48,830 +0 0.00% 22,462
2025-05-16 2025-05-14 0.445 48,830 +0 0.00% 21,729
2025-05-15 2025-05-13 0.455 48,830 +0 0.00% 22,218
2025-05-14 2025-05-12 0.475 48,830 +0 0.00% 23,194
2025-05-13 2025-05-09 0.450 48,830 +0 0.00% 21,974
2025-05-12 2025-05-08 0.440 48,830 +0 0.00% 21,485
2025-05-09 2025-05-07 0.445 48,830 +0 0.00% 21,729
2025-05-08 2025-05-06 0.470 48,830 +0 0.00% 22,950
2025-05-07 2025-05-02 0.480 48,830 +0 0.00% 23,438
2025-05-06 2025-04-30 0.480 48,830 +0 0.00% 23,438
2025-05-02 2025-04-29 0.480 48,830 +0 0.00% 23,438
2025-04-30 2025-04-28 0.485 48,830 +0 0.00% 23,683
2025-04-29 2025-04-25 0.475 48,830 +0 0.00% 23,194
2025-04-28 2025-04-24 0.480 48,830 +0 0.00% 23,438
2025-04-25 2025-04-23 0.480 48,830 +0 0.00% 23,438
2025-04-24 2025-04-22 0.480 48,830 +0 0.00% 23,438
2025-04-23 2025-04-17 0.450 48,830 +0 0.00% 21,974
2025-04-22 2025-04-16 0.440 48,830 +0 0.00% 21,485
2025-04-17 2025-04-15 0.440 48,830 +0 0.00% 21,485
2025-04-16 2025-04-14 0.430 48,830 +0 0.00% 20,997
2025-04-15 2025-04-11 0.425 48,830 +0 0.00% 20,753
2025-04-14 2025-04-10 0.420 48,830 +0 0.00% 20,509
2025-04-11 2025-04-09 0.430 48,830 +0 0.00% 20,997
2025-04-10 2025-04-08 0.395 48,830 +0 0.00% 19,288
2025-04-09 2025-04-07 0.365 48,830 +0 0.00% 17,823
2025-04-08 2025-04-03 0.430 48,830 +0 0.00% 20,997
2025-04-07 2025-04-02 0.440 48,830 +0 0.00% 21,485
2025-04-03 2025-04-01 0.440 48,830 +0 0.00% 21,485
2025-04-02 2025-03-31 0.405 48,830 +0 0.00% 19,776
2025-04-01 2025-03-28 0.420 48,830 +0 0.00% 20,509
2025-03-31 2025-03-27 0.410 48,830 +0 0.00% 20,020
2025-03-28 2025-03-26 0.420 48,830 +0 0.00% 20,509
2025-03-27 2025-03-25 0.420 48,830 +0 0.00% 20,509
2025-03-26 2025-03-24 0.390 48,830 +0 0.00% 19,044
2025-03-25 2025-03-21 0.380 48,830 +0 0.00% 18,555
2025-03-24 2025-03-20 0.385 48,830 +0 0.00% 18,800
2025-03-21 2025-03-19 0.380 48,830 +0 0.00% 18,555
2025-03-20 2025-03-18 0.380 48,830 +0 0.00% 18,555
2025-03-19 2025-03-17 0.385 48,830 +0 0.00% 18,800
2025-03-18 2025-03-14 0.380 48,830 +0 0.00% 18,555
2025-03-17 2025-03-13 0.375 48,830 +0 0.00% 18,311
2025-03-14 2025-03-12 0.375 48,830 +0 0.00% 18,311
2025-03-13 2025-03-11 0.375 48,830 +0 0.00% 18,311
2025-03-12 2025-03-10 0.365 48,830 +0 0.00% 17,823
2025-03-11 2025-03-07 0.365 48,830 +0 0.00% 17,823
2025-03-10 2025-03-06 0.365 48,830 +0 0.00% 17,823
2025-03-07 2025-03-05 0.370 48,830 +0 0.00% 18,067
2025-03-06 2025-03-04 0.365 48,830 +0 0.00% 17,823
2025-03-05 2025-03-03 0.360 48,830 +0 0.00% 17,579
2025-03-04 2025-02-28 0.355 48,830 +0 0.00% 17,335
2025-03-03 2025-02-27 0.350 48,830 +0 0.00% 17,090
2025-02-28 2025-02-26 0.365 48,830 +0 0.00% 17,823
2025-02-27 2025-02-25 0.345 48,830 +0 0.00% 16,846
2025-02-26 2025-02-24 0.355 48,830 +0 0.00% 17,335
2025-02-25 2025-02-21 0.355 48,830 +0 0.00% 17,335
2025-02-24 2025-02-20 0.345 48,830 +0 0.00% 16,846
2025-02-21 2025-02-19 0.350 48,830 +0 0.00% 17,090
2025-02-20 2025-02-18 0.365 48,830 +0 0.00% 17,823
2025-02-19 2025-02-17 0.375 48,830 +0 0.00% 18,311
2025-02-18 2025-02-14 0.355 48,830 +0 0.00% 17,335
2025-02-17 2025-02-13 0.350 48,830 +0 0.00% 17,090
2025-02-14 2025-02-12 0.340 48,830 +0 0.00% 16,602
2025-02-13 2025-02-11 0.355 48,830 +0 0.00% 17,335
2025-02-12 2025-02-10 0.355 48,830 +0 0.00% 17,335
2025-02-11 2025-02-07 0.375 48,830 +0 0.00% 18,311
2025-02-10 2025-02-06 0.375 48,830 +0 0.00% 18,311
2025-02-07 2025-02-05 0.390 48,830 +0 0.00% 19,044
2025-02-06 2025-02-04 0.390 48,830 +0 0.00% 19,044
2025-02-05 2025-02-03 0.390 48,830 +0 0.00% 19,044
2025-02-04 2025-01-28 0.385 48,830 +0 0.00% 18,800
2025-02-03 2025-01-24 0.390 48,830 +0 0.00% 19,044
2025-01-27 2025-01-23 0.405 48,830 +0 0.00% 19,776
2025-01-24 2025-01-22 0.415 48,830 +0 0.00% 20,264
2025-01-23 2025-01-21 0.410 48,830 +0 0.00% 20,020
2025-01-22 2025-01-20 0.415 48,830 +0 0.00% 20,264
2025-01-21 2025-01-17 0.405 48,830 +0 0.00% 19,776
2025-01-20 2025-01-16 0.435 48,830 +0 0.00% 21,241
2025-01-17 2025-01-15 0.430 48,830 +0 0.00% 20,997
2025-01-16 2025-01-14 0.450 48,830 +0 0.00% 21,974
2025-01-15 2025-01-13 0.450 48,830 +0 0.00% 21,974
2025-01-14 2025-01-10 0.460 48,830 +0 0.00% 22,462
2025-01-13 2025-01-09 0.475 48,830 +0 0.00% 23,194
2025-01-10 2025-01-08 0.480 48,830 +0 0.00% 23,438
2025-01-09 2025-01-07 0.465 48,830 +0 0.00% 22,706
2025-01-08 2025-01-06 0.470 48,830 +0 0.00% 22,950
2025-01-07 2025-01-03 0.475 48,830 +0 0.00% 23,194
2025-01-06 2025-01-02 0.480 48,830 +0 0.00% 23,438
2025-01-03 2024-12-31 0.480 48,830 +0 0.00% 23,438
2025-01-02 2024-12-27 0.485 48,830 +0 0.00% 23,683
2024-12-30 2024-12-24 0.490 48,830 +0 0.00% 23,927
2024-12-27 2024-12-20 0.470 48,830 +0 0.00% 22,950
2024-12-23 2024-12-19 0.470 48,830 +0 0.00% 22,950
2024-12-20 2024-12-18 0.470 48,830 +0 0.00% 22,950
2024-12-19 2024-12-17 0.480 48,830 +0 0.00% 23,438
2024-12-18 2024-12-16 0.470 48,830 +0 0.00% 22,950
2024-12-17 2024-12-13 0.470 48,830 +0 0.00% 22,950
2024-12-16 2024-12-12 0.470 48,830 +0 0.00% 22,950
2024-12-13 2024-12-11 0.475 48,830 +0 0.00% 23,194
2024-12-12 2024-12-10 0.475 48,830 +0 0.00% 23,194
2024-12-11 2024-12-09 0.465 48,830 +0 0.00% 22,706
2024-12-10 2024-12-06 0.475 48,830 +0 0.00% 23,194
2024-12-09 2024-12-05 0.490 48,830 +0 0.00% 23,927
2024-12-06 2024-12-04 0.475 48,830 +0 0.00% 23,194
2024-12-05 2024-12-03 0.475 48,830 +0 0.00% 23,194
2024-12-04 2024-12-02 0.475 48,830 +0 0.00% 23,194
2024-12-03 2024-11-29 0.495 48,830 +0 0.00% 24,171
2024-12-02 2024-11-28 0.475 48,830 +0 0.00% 23,194
2024-11-29 2024-11-27 0.480 48,830 +0 0.00% 23,438
2024-11-28 2024-11-26 0.470 48,830 +0 0.00% 22,950
2024-11-27 2024-11-25 0.495 48,830 +0 0.00% 24,171
2024-11-26 2024-11-22 0.485 48,830 +0 0.00% 23,683
2024-11-25 2024-11-21 0.485 48,830 +0 0.00% 23,683
2024-11-22 2024-11-20 0.485 48,830 +0 0.00% 23,683
2024-11-21 2024-11-19 0.495 48,830 +0 0.00% 24,171
2024-11-20 2024-11-18 0.470 48,830 +0 0.00% 22,950
2024-11-19 2024-11-15 0.495 48,830 +0 0.00% 24,171
2024-11-18 2024-11-14 0.465 48,830 +0 0.00% 22,706
2024-11-15 2024-11-13 0.490 48,830 +0 0.00% 23,927
2024-11-14 2024-11-12 0.490 48,830 +0 0.00% 23,927
2024-11-13 2024-11-11 0.470 48,830 +0 0.00% 22,950
2024-11-12 2024-11-08 0.495 48,830 +0 0.00% 24,171
2024-11-11 2024-11-07 0.495 48,830 +0 0.00% 24,171
2024-11-08 2024-11-06 0.485 48,830 +0 0.00% 23,683
2024-11-07 2024-11-05 0.470 48,830 +0 0.00% 22,950
2024-11-06 2024-11-04 0.480 48,830 +0 0.00% 23,438
2024-11-05 2024-11-01 0.480 48,830 +0 0.00% 23,438
2024-11-04 2024-10-31 0.495 48,830 +0 0.00% 24,171
2024-11-01 2024-10-30 0.495 48,830 +0 0.00% 24,171
2024-10-31 2024-10-29 0.500 48,830 +0 0.00% 24,415
2024-10-30 2024-10-28 0.510 48,830 +0 0.00% 24,903
2024-10-29 2024-10-25 0.495 48,830 +0 0.00% 24,171
2024-10-28 2024-10-24 0.500 48,830 +0 0.00% 24,415
2024-10-25 2024-10-23 0.540 48,830 +0 0.00% 26,368
2024-10-24 2024-10-22 0.510 48,830 +0 0.00% 24,903
2024-10-23 2024-10-21 0.570 48,830 +0 0.00% 27,833
2024-10-22 2024-10-18 0.600 48,830 +0 0.00% 29,298
2024-10-21 2024-10-17 0.550 48,830 +0 0.00% 26,857
2024-10-18 2024-10-16 0.550 48,830 +0 0.00% 26,857
2024-10-17 2024-10-15 0.620 48,830 +0 0.00% 30,275
2024-10-16 2024-10-14 0.560 48,830 +0 0.00% 27,345
2024-10-15 2024-10-10 0.540 48,830 +0 0.00% 26,368
2024-10-14 2024-10-09 0.560 48,830 +0 0.00% 27,345
2024-10-10 2024-10-08 0.520 48,830 +0 0.00% 25,392
2024-10-09 2024-10-07 0.470 48,830 +0 0.00% 22,950
2024-10-08 2024-10-04 0.475 48,830 +0 0.00% 23,194
2024-10-07 2024-10-03 0.480 48,830 +0 0.00% 23,438
2024-10-04 2024-10-02 0.480 48,830 +0 0.00% 23,438
2024-10-03 2024-09-30 0.475 48,830 +0 0.00% 23,194
2024-10-02 2024-09-27 0.465 48,830 +0 0.00% 22,706
2024-09-30 2024-09-26 0.455 48,830 +0 0.00% 22,218
2024-09-27 2024-09-25 0.490 48,830 +0 0.00% 23,927
2024-09-26 2024-09-24 0.445 48,830 +0 0.00% 21,729
2024-09-25 2024-09-23 0.410 48,830 +0 0.00% 20,020
2024-09-24 2024-09-20 0.400 48,830 +0 0.00% 19,532
2024-09-23 2024-09-19 0.385 48,830 +0 0.00% 18,800
2024-09-20 2024-09-17 0.410 48,830 +0 0.00% 20,020
2024-09-19 2024-09-16 0.420 48,830 +0 0.00% 20,509
2024-09-17 2024-09-13 0.490 48,830 +0 0.00% 23,927
2024-09-16 2024-09-12 0.425 48,830 +0 0.00% 20,753
2024-09-13 2024-09-11 0.415 48,830 +0 0.00% 20,264
2024-09-12 2024-09-10 0.420 48,830 +0 0.00% 20,509
2024-09-11 2024-09-09 0.405 48,830 +0 0.00% 19,776
2024-09-10 2024-09-05 0.410 48,830 +0 0.00% 20,020
2024-09-09 2024-09-04 0.400 48,830 +0 0.00% 19,532
2024-09-05 2024-09-03 0.420 48,830 +0 0.00% 20,509
2024-09-04 2024-09-02 0.375 48,830 +0 0.00% 18,311
2024-09-03 2024-08-30 0.365 48,830 +0 0.00% 17,823
2024-09-02 2024-08-29 0.350 48,830 +0 0.00% 17,090
2024-08-30 2024-08-28 0.365 48,830 +0 0.00% 17,823
2024-08-29 2024-08-27 0.365 48,830 +0 0.00% 17,823
2024-08-28 2024-08-26 0.315 48,830 +0 0.00% 15,381
2024-08-27 2024-08-23 0.315 48,830 +0 0.00% 15,381
2024-08-26 2024-08-22 0.315 48,830 +0 0.00% 15,381
2024-08-23 2024-08-21 0.305 48,830 +0 0.00% 14,893
2024-08-22 2024-08-20 0.300 48,830 +0 0.00% 14,649
2024-08-21 2024-08-19 0.315 48,830 +0 0.00% 15,381
2024-08-20 2024-08-16 0.310 48,830 +0 0.00% 15,137
2024-08-19 2024-08-15 0.305 48,830 +0 0.00% 14,893
2024-08-16 2024-08-14 0.355 48,830 +0 0.00% 17,335
2024-08-15 2024-08-13 0.360 48,830 +0 0.00% 17,579
2024-08-14 2024-08-12 0.350 48,830 +0 0.00% 17,090
2024-08-13 2024-08-09 0.335 48,830 +0 0.00% 16,358
2024-08-12 2024-08-08 0.360 48,830 +0 0.00% 17,579
2024-08-09 2024-08-07 0.400 48,830 +0 0.00% 19,532
2024-08-08 2024-08-06 0.385 48,830 +0 0.00% 18,800
2024-08-07 2024-08-05 0.385 48,830 +0 0.00% 18,800
2024-08-06 2024-08-02 0.360 48,830 +0 0.00% 17,579
2024-08-05 2024-08-01 0.420 48,830 +0 0.00% 20,509
2024-08-02 2024-07-31 0.450 48,830 +0 0.00% 21,974
2024-08-01 2024-07-30 0.490 48,830 +0 0.00% 23,927
2024-07-31 2024-07-29 0.540 48,830 +0 0.00% 26,368
2024-07-30 2024-07-26 0.530 48,830 +0 0.00% 25,880
2024-07-29 2024-07-25 0.510 48,830 +0 0.00% 24,903
2024-07-26 2024-07-24 0.510 48,830 +0 0.00% 24,903
2024-07-25 2024-07-23 0.540 48,830 +0 0.00% 26,368
2024-07-24 2024-07-22 0.520 48,830 +0 0.00% 25,392
2024-07-23 2024-07-19 0.520 48,830 +0 0.00% 25,392
2024-07-22 2024-07-18 0.510 48,830 +0 0.00% 24,903
2024-07-19 2024-07-17 0.530 48,830 +0 0.00% 25,880
2024-07-18 2024-07-16 0.540 48,830 +0 0.00% 26,368
2024-07-17 2024-07-15 0.510 48,830 +0 0.00% 24,903
2024-07-16 2024-07-12 0.540 48,830 +0 0.00% 26,368
2024-07-15 2024-07-11 0.570 48,830 +0 0.00% 27,833
2024-07-12 2024-07-10 0.570 48,830 +0 0.00% 27,833
2024-07-11 2024-07-09 0.570 48,830 +0 0.00% 27,833
2024-07-10 2024-07-08 0.750 48,830 +0 0.00% 36,622
2024-07-09 2024-07-05 0.780 48,830 +0 0.00% 38,087
2024-07-08 2024-07-04 0.770 48,830 +0 0.00% 37,599
2024-07-05 2024-07-03 0.810 48,830 +0 0.00% 39,552
2024-07-04 2024-07-02 0.800 48,830 +0 0.00% 39,064
2024-07-03 2024-06-28 0.750 48,830 +0 0.00% 36,622
2024-07-02 2024-06-27 0.820 48,830 +0 0.00% 40,041
2024-06-28 2024-06-26 0.770 48,830 +0 0.00% 37,599
2024-06-27 2024-06-25 0.860 48,830 +0 0.00% 41,994
2024-06-26 2024-06-24 0.860 48,830 +0 0.00% 41,994
2024-06-25 2024-06-21 0.900 48,830 +0 0.00% 43,947
2024-06-24 2024-06-20 0.900 48,830 +0 0.00% 43,947
2024-06-21 2024-06-19 1.120 48,830 +0 0.00% 54,690
2024-06-20 2024-06-18 1.080 48,830 +0 0.00% 52,736
2024-06-19 2024-06-17 0.930 48,830 +0 0.00% 45,412
2024-06-18 2024-06-14 0.910 48,830 +0 0.00% 44,435
2024-06-17 2024-06-13 0.920 48,830 +0 0.00% 44,924
2024-06-14 2024-06-12 0.890 48,830 +0 0.00% 43,459
2024-06-13 2024-06-11 0.900 48,830 +0 0.00% 43,947
2024-06-12 2024-06-07 0.870 48,830 +0 0.00% 42,482
2024-06-11 2024-06-06 0.820 48,830 +0 0.00% 40,041
2024-06-07 2024-06-05 0.820 48,830 +0 0.00% 40,041
2024-06-06 2024-06-04 0.820 48,830 +0 0.00% 40,041
2024-06-05 2024-06-03 0.800 48,830 +0 0.00% 39,064
2024-06-04 2024-05-31 0.800 48,830 +0 0.00% 39,064
2024-06-03 2024-05-30 0.790 48,830 +0 0.00% 38,576
2024-05-31 2024-05-29 0.790 48,830 +0 0.00% 38,576
2024-05-30 2024-05-28 0.840 48,830 +0 0.00% 41,017
2024-05-29 2024-05-27 0.780 48,830 +0 0.00% 38,087
2024-05-28 2024-05-24 0.850 48,830 +0 0.00% 41,506
2024-05-27 2024-05-23 0.840 48,830 +0 0.00% 41,017
2024-05-24 2024-05-22 0.820 48,830 +0 0.00% 40,041
2024-05-23 2024-05-21 0.800 48,830 +0 0.00% 39,064
2024-05-22 2024-05-20 0.850 48,830 +0 0.00% 41,506
2024-05-21 2024-05-17 0.830 48,830 +0 0.00% 40,529
2024-05-20 2024-05-16 0.840 48,830 +0 0.00% 41,017
2024-05-17 2024-05-14 0.830 48,830 +0 0.00% 40,529
2024-05-16 2024-05-13 0.790 48,830 +0 0.00% 38,576
2024-05-14 2024-05-10 0.840 48,830 +0 0.00% 41,017
2024-05-13 2024-05-09 0.750 48,830 +0 0.00% 36,622
2024-05-10 2024-05-08 0.840 48,830 +0 0.00% 41,017
2024-05-09 2024-05-07 0.820 48,830 +0 0.00% 40,041
2024-05-08 2024-05-06 0.830 48,830 +0 0.00% 40,529
2024-05-07 2024-05-03 0.870 48,830 +0 0.00% 42,482
2024-05-06 2024-05-02 0.890 48,830 +0 0.00% 43,459
2024-05-03 2024-04-30 0.960 48,830 +0 0.00% 46,877
2024-05-02 2024-04-29 1.030 48,830 +0 0.00% 50,295
2024-04-30 2024-04-26 1.100 48,830 +0 0.00% 53,713
2024-04-29 2024-04-25 1.070 48,830 +0 0.00% 52,248
2024-04-26 2024-04-24 1.060 48,830 +0 0.00% 51,760
2024-04-25 2024-04-23 1.060 48,830 +0 0.00% 51,760
2024-04-24 2024-04-22 1.130 48,830 +0 0.00% 55,178
2024-04-23 2024-04-19 1.170 48,830 -3,000 0.00% 57,131
2024-04-02 2024-03-27 1.130 51,830 -13,100 0.00% 58,568
2023-11-24 2023-11-22 0.870 64,930 -100 0.01% 56,489
2023-11-22 2023-11-20 0.690 65,030 -2,200 0.01% 44,871
2022-07-25 2022-07-21 0.800 67,230 -400 0.01% 53,784
2022-06-21 2022-06-17 0.770 67,630 -40,000 0.01% 52,075
2022-06-13 2022-06-09 0.610 107,630 +40,000 0.01% 65,654
2022-06-07 2022-06-02 0.600 67,630 -1,000 0.01% 40,578
2022-05-10 2022-05-05 0.580 68,630 -40,000 0.01% 39,805
2022-05-04 2022-04-29 0.550 108,630 +40,000 0.02% 59,747
2022-04-14 2022-04-12 0.540 68,630 -18,000 0.01% 37,060
2022-04-13 2022-04-11 0.470 86,630 +18,000 0.01% 40,716
2020-07-10 2020-07-08 0.710 68,630 -8,000 0.01% 48,727
2020-07-08 2020-07-06 0.750 76,630 +8,000 0.01% 57,472
2020-01-21 2020-01-17 0.980 68,630 -200 0.01% 67,257
2018-06-14 2018-06-12 2.550 68,830 -40,000 0.02% 175,516
2018-06-07 2018-06-05 2.550 108,830 +40,000 0.03% 277,516
2018-05-18 2018-05-16 2.500 68,830 -1,980 0.02% 172,075
2018-04-10 2018-04-06 2.750 70,810 +13,100 0.02% 194,728
2018-03-21 2018-03-19 2.900 57,710 -90,000 0.02% 167,359
2018-03-20 2018-03-16 2.650 147,710 -20,000 0.04% 391,432
2018-03-19 2018-03-15 2.600 167,710 +40,000 0.05% 436,046
2018-03-16 2018-03-14 2.550 127,710 +70,000 0.03% 325,660
2018-03-12 2018-03-08 2.230 57,710 -5,000 0.02% 128,693
2017-08-18 2017-08-16 2.060 62,710 -16,000 0.02% 129,183
2017-06-12 2017-06-08 2.400 78,710 -40,000 0.03% 188,904
2017-05-11 2017-05-09 2.550 118,710 +40,000 0.04% 302,710
2016-12-30 2016-12-28 1.140 78,710 -2,000 0.03% 89,729
2016-12-05 2016-12-01 1.270 80,710 -12,000 0.03% 102,502
2016-11-10 2016-11-08 1.400 92,710 +14,000 0.03% 129,794
2016-10-14 2016-10-12 1.410 78,710 -20,000 0.03% 110,981
2016-10-12 2016-10-07 1.470 98,710 +20,000 0.03% 145,104
2016-08-24 2016-08-22 0.970 78,710 -4,000 0.03% 76,349
2016-08-22 2016-08-18 0.960 82,710 +4,000 0.03% 79,402
2016-07-06 2016-07-04 1.340 78,710 -200 0.03% 105,471
2016-05-04 2016-04-29 1.450 78,910 -2,000 0.03% 114,420
2016-05-03 2016-04-28 1.520 80,910 +2,000 0.03% 122,983
2016-01-25 2016-01-21 1.550 78,910 -20,000 0.03% 122,310
2016-01-22 2016-01-20 1.570 98,910 +20,000 0.03% 155,289
2015-12-04 2015-12-02 2.480 78,910 -10,000 0.03% 195,697
2015-11-30 2015-11-26 2.600 88,910 +10,000 0.03% 231,166
2015-11-16 2015-11-12 2.750 78,910 -4,000 0.03% 217,002
2015-11-11 2015-11-09 2.800 82,910 -4,000 0.03% 232,148
2015-11-04 2015-11-02 2.600 86,910 -10,000 0.03% 225,966
2015-10-27 2015-10-23 2.700 96,910 +10,000 0.04% 261,657
2015-10-23 2015-10-20 2.700 86,910 -14,000 0.03% 234,657
2015-10-22 2015-10-19 2.700 100,910 -10,000 0.04% 272,457
2015-10-20 2015-10-16 2.750 110,910 +34,000 0.04% 305,002
2015-10-19 2015-10-15 3.050 76,910 +2,000 0.03% 234,576
2015-10-13 2015-10-09 2.700 74,910 -10,000 0.03% 202,257
2015-10-12 2015-10-08 2.700 84,910 +10,000 0.03% 229,257
2015-10-09 2015-10-07 2.700 74,910 +8,000 0.03% 202,257
2015-10-08 2015-10-06 2.800 66,910 +4,000 0.02% 187,348
2015-08-14 2015-08-12 4.900 62,910 -14,000 0.03% 308,259
2015-08-11 2015-08-07 4.150 76,910 +4,000 0.03% 319,176
2015-07-30 2015-07-28 3.500 72,910 -10,000 0.03% 255,185
2015-07-24 2015-07-22 3.650 82,910 -4,000 0.04% 302,622
2015-07-23 2015-07-21 3.800 86,910 +2,000 0.04% 330,258
2015-07-16 2015-07-14 2.600 84,910 -10,000 0.04% 220,766
2015-07-15 2015-07-13 2.700 94,910 +20,000 0.04% 256,257
2015-07-14 2015-07-10 2.600 74,910 -12,000 0.03% 194,766
2015-07-13 2015-07-09 2.430 86,910 -4,000 0.04% 211,191
2015-07-10 2015-07-08 1.990 90,910 +14,000 0.04% 180,911
2015-07-08 2015-07-06 3.200 76,910 -2,000 0.03% 246,112
2015-07-07 2015-07-03 3.400 78,910 +2,000 0.03% 268,294
2015-07-06 2015-07-02 4.100 76,910 +2,000 0.03% 315,331
2015-07-03 2015-06-30 4.250 74,910 +2,000 0.03% 318,368
2015-06-16 2015-06-12 5.300 72,910 -18,000 0.03% 386,423
2015-06-12 2015-06-10 4.250 90,910 -10,000 0.04% 386,368
2015-06-11 2015-06-09 4.050 100,910 +10,000 0.05% 408,686
2015-06-10 2015-06-08 4.400 90,910 -30,000 0.05% 400,004
2015-06-08 2015-06-04 4.000 120,910 +26,000 0.06% 483,640
2015-06-04 2015-06-02 4.650 94,910 +8,000 0.05% 441,332
2015-06-03 2015-06-01 4.900 86,910 +4,000 0.04% 425,859
2015-06-02 2015-05-29 5.100 82,910 -3,500 0.04% 422,841
2015-06-01 2015-05-28 4.800 86,410 +8,000 0.04% 414,768
2015-05-29 2015-05-27 4.500 78,410 -1,000 0.04% 352,845
2015-05-28 2015-05-26 4.300 79,410 -8,000 0.04% 341,463
2015-05-27 2015-05-22 3.400 87,410 -56,000 0.04% 297,194
2015-05-26 2015-05-21 3.300 143,410 +14,000 0.07% 473,253
2015-05-22 2015-05-20 3.900 129,410 -28,000 0.07% 504,699
2015-05-21 2015-05-19 2.550 157,410 +80,000 0.08% 401,396
2015-05-06 2015-05-04 1.770 77,410 -9,000 0.04% 137,016
2015-04-30 2015-04-28 1.750 86,410 +2,000 0.04% 151,218
2015-04-22 2015-04-20 1.560 84,410 +2,000 0.04% 131,680
2015-04-16 2015-04-14 1.450 82,410 -20,000 0.04% 119,494
2015-04-15 2015-04-13 1.410 102,410 +13,000 0.05% 144,398
2015-04-01 2015-03-30 1.350 89,410 -3,000 0.05% 120,704
2015-03-27 2015-03-25 1.300 92,410 -4,000 0.05% 120,133
2015-03-26 2015-03-24 1.220 96,410 +4,000 0.05% 117,620
2015-03-25 2015-03-23 1.070 92,410 +10,000 0.05% 98,879
2015-03-11 2015-03-09 1.180 82,410 -2,000 0.04% 97,244
2015-03-10 2015-03-06 1.090 84,410 +2,000 0.04% 92,007
2015-02-13 2015-02-11 1.020 82,410 -2,000 0.04% 84,058
2015-02-12 2015-02-10 1.040 84,410 -6,000 0.04% 87,786
2015-02-10 2015-02-06 1.040 90,410 +6,000 0.05% 94,026
2015-02-05 2015-02-03 1.050 84,410 +2,000 0.04% 88,630
2015-02-03 2015-01-30 1.090 82,410 -10,000 0.04% 89,827
2015-02-02 2015-01-29 1.030 92,410 -6,000 0.05% 95,182
2015-01-30 2015-01-28 1.030 98,410 +12,000 0.05% 101,362
2015-01-29 2015-01-27 1.060 86,410 +4,000 0.04% 91,595
2015-01-28 2015-01-26 1.120 82,410 -2,000 0.04% 92,299
2015-01-26 2015-01-22 1.050 84,410 -12,000 0.04% 88,630
2015-01-23 2015-01-21 1.040 96,410 +10,000 0.05% 100,266
2015-01-20 2015-01-16 1.070 86,410 -6,000 0.04% 92,459
2015-01-14 2015-01-12 1.060 92,410 +6,000 0.05% 97,955
2015-01-05 2014-12-31 1.140 86,410 -12,000 0.04% 98,507
2014-12-23 2014-12-19 1.090 98,410 -6,000 0.05% 107,267
2014-12-22 2014-12-18 1.080 104,410 +10,000 0.05% 112,763
2014-12-18 2014-12-16 1.190 94,410 +4,000 0.05% 112,348
2014-12-17 2014-12-15 1.300 90,410 -30,000 0.05% 117,533
2014-12-16 2014-12-12 1.050 120,410 +10,000 0.06% 126,430
2014-12-12 2014-12-10 1.100 110,410 -18,000 0.06% 121,451
2014-12-11 2014-12-09 1.120 128,410 +12,000 0.06% 143,819
2014-12-10 2014-12-08 1.280 116,410 +2,000 0.06% 149,005
2014-12-09 2014-12-05 1.320 114,410 -4,000 0.06% 151,021
2014-12-05 2014-12-03 1.320 118,410 +6,000 0.06% 156,301
2014-12-04 2014-12-02 1.380 112,410 -40,000 0.06% 155,126
2014-12-03 2014-12-01 1.390 152,410 +40,000 0.08% 211,850
2014-12-01 2014-11-27 1.400 112,410 -32,000 0.06% 157,374
2014-11-27 2014-11-25 1.410 144,410 +28,000 0.07% 203,618
2014-11-25 2014-11-21 1.420 116,410 +32,000 0.06% 165,302
2014-11-24 2014-11-20 1.390 84,410 -2,000 0.04% 117,330
2014-11-18 2014-11-14 1.460 86,410 +2,000 0.04% 126,159
2014-11-17 2014-11-13 1.500 84,410 -4,000 0.04% 126,615
2014-11-14 2014-11-12 1.490 88,410 +6,000 0.04% 131,731
2014-11-11 2014-11-07 1.330 82,410 -2,000 0.04% 109,605
2014-11-10 2014-11-06 1.370 84,410 +2,000 0.04% 115,642
2014-10-23 2014-10-21 1.730 82,410 -844,690 0.04% 142,569
2014-10-09 2014-10-07 1.800 927,100 +834,390 0.47% 1,668,780
2014-10-08 2014-10-06 1.700 92,710 -2,500 0.05% 157,607
2014-10-07 2014-10-03 1.800 95,210 -2,200 0.05% 171,378
2014-09-30 2014-09-26 1.800 97,410 -98,500 0.05% 175,338
2014-09-29 2014-09-25 1.900 195,910 +10,000 0.10% 372,229
2014-09-26 2014-09-24 2.000 185,910 -1,000 0.10% 371,820
2014-09-24 2014-09-22 2.000 186,910 +100,700 0.10% 373,820
2014-09-23 2014-09-19 2.100 86,210 +1,300 0.05% 181,041
2014-09-22 2014-09-18 2.200 84,910 -88,600 0.05% 186,802
2014-09-19 2014-09-17 1.700 173,510 +78,900 0.09% 294,967
2014-09-12 2014-09-10 1.500 94,610 -56,740 0.05% 141,915
2014-09-11 2014-09-08 1.600 151,350 +8,200 0.08% 242,160
2014-09-10 2014-09-05 1.800 143,150 +1,800 0.08% 257,670
2014-09-05 2014-09-03 1.900 141,350 -1,800 0.08% 268,565
2014-09-02 2014-08-29 1.800 143,150 +600 0.08% 257,670
2014-08-22 2014-08-20 1.900 142,550 -2,000 0.08% 270,845
2014-08-21 2014-08-19 1.800 144,550 +1,800 0.08% 260,190
2014-08-06 2014-08-04 1.900 142,750 +400 0.08% 271,225
2014-07-23 2014-07-21 1.900 142,350 +600 0.08% 270,465
2014-07-07 2014-07-03 1.900 141,750 -18,300 0.08% 269,325
2014-07-03 2014-06-30 1.800 160,050 +6,300 0.09% 288,090
2014-07-02 2014-06-27 1.900 153,750 +12,000 0.08% 292,125
2014-06-27 2014-06-25 2.000 141,750 -12,000 0.08% 283,500
2014-06-25 2014-06-23 2.000 153,750 -2,000 0.08% 307,500
2014-06-24 2014-06-20 2.100 155,750 +12,000 0.08% 327,075
2014-06-23 2014-06-19 2.100 143,750 +4,000 0.08% 301,875
2014-06-20 2014-06-18 2.100 139,750 +30,660 0.08% 293,475
2014-06-19 2014-06-17 2.100 109,090 -7,000 0.06% 229,089
2014-06-18 2014-06-16 2.000 116,090 +7,660 0.06% 232,180
2014-06-16 2014-06-12 2.000 108,430 +11,000 0.06% 216,860
2014-06-11 2014-06-09 2.100 97,430 -13,000 0.05% 204,603
2014-06-05 2014-06-03 2.100 110,430 +13,000 0.06% 231,903
2014-05-29 2014-05-27 2.100 97,430 -12,400 0.06% 204,603
2014-05-26 2014-05-22 2.000 109,830 -34,860 0.06% 219,660
2014-05-22 2014-05-20 2.100 144,690 -600 0.08% 303,849
2014-05-16 2014-05-14 2.100 145,290 +13,000 0.08% 305,109
2014-05-15 2014-05-13 2.200 132,290 -10,000 0.08% 291,038
2014-05-14 2014-05-12 2.200 142,290 +10,000 0.08% 313,038
2014-05-09 2014-05-07 2.100 132,290 -10,000 0.08% 277,809
2014-05-08 2014-05-05 2.100 142,290 +10,000 0.08% 298,809
2014-05-07 2014-05-02 2.100 132,290 -20,000 0.08% 277,809
2014-04-28 2014-04-24 2.200 152,290 +10,000 0.09% 335,038
2014-04-16 2014-04-14 2.300 142,290 +10,000 0.08% 327,267
2014-04-14 2014-04-10 2.200 132,290 -10,000 0.08% 291,038
2014-04-10 2014-04-08 2.200 142,290 +5,000 0.08% 313,038
2014-04-08 2014-04-04 2.200 137,290 -10,000 0.08% 302,038
2014-03-28 2014-03-26 2.200 147,290 -4,000 0.08% 324,038
2014-03-24 2014-03-20 2.500 151,290 +9,000 0.09% 378,225
2014-03-19 2014-03-17 2.300 142,290 -18,140 0.08% 327,267
2014-03-17 2014-03-13 2.500 160,430 +600 0.09% 401,075
2014-03-14 2014-03-12 2.400 159,830 +10,000 0.09% 383,592
2014-03-13 2014-03-11 2.600 149,830 -10,000 0.09% 389,558
2014-03-12 2014-03-10 2.300 159,830 +10,000 0.09% 367,609
2014-03-11 2014-03-07 2.500 149,830 -10,000 0.09% 374,575
2014-03-10 2014-03-06 2.400 159,830 +10,000 0.09% 383,592
2014-03-07 2014-03-05 2.400 149,830 +50,000 0.09% 359,592
2014-03-03 2014-02-27 2.500 99,830 +7,000 0.06% 249,575
2014-02-27 2014-02-25 2.200 92,830 +3,000 0.05% 204,226
2014-01-28 2014-01-24 2.300 89,830 -2,000 0.05% 206,609
2014-01-27 2014-01-23 2.400 91,830 +8,420 0.05% 220,392
2014-01-07 2014-01-03 2.200 83,410 -1,200 0.05% 183,502
2013-12-30 2013-12-24 2.200 84,610 -5,000 0.05% 186,142
2013-12-27 2013-12-20 2.200 89,610 +4,000 0.05% 197,142
2013-12-17 2013-12-13 2.300 85,610 -40,000 0.05% 196,903
2013-12-11 2013-12-09 2.400 125,610 +40,000 0.07% 301,464
2013-11-29 2013-11-27 2.300 85,610 -500 0.05% 196,903
2013-11-27 2013-11-25 2.400 86,110 +2,500 0.05% 206,664
2013-11-22 2013-11-20 2.400 83,610 -1,000 0.05% 200,664
2013-11-20 2013-11-18 2.500 84,610 -20,000 0.05% 211,525
2013-11-14 2013-11-12 2.400 104,610 -52,000 0.06% 251,064
2013-11-08 2013-11-06 2.400 156,610 +20,000 0.09% 375,864
2013-11-06 2013-11-04 2.500 136,610 +1,000 0.08% 341,525
2013-11-05 2013-11-01 2.500 135,610 +52,000 0.08% 339,025
2013-11-04 2013-10-31 2.400 83,610 -2,400 0.05% 200,664
2013-10-31 2013-10-29 2.400 86,010 +2,400 0.05% 206,424
2013-10-28 2013-10-24 2.400 83,610 -2,000 0.05% 200,664
2013-10-25 2013-10-23 2.400 85,610 -2,000 0.05% 205,464
2013-10-15 2013-10-10 2.400 87,610 +2,000 0.05% 210,264
2013-09-30 2013-09-26 2.200 85,610 +2,000 0.05% 188,342
2013-09-24 2013-09-19 2.500 83,610 -4,000 0.05% 209,025
2013-09-23 2013-09-18 2.400 87,610 +4,000 0.05% 210,264
2013-09-19 2013-09-17 2.400 83,610 -10,000 0.05% 200,664
2013-09-13 2013-09-11 2.600 93,610 +10,600 0.05% 243,386
2013-09-12 2013-09-10 2.400 83,010 -600 0.05% 199,224
2013-09-11 2013-09-09 2.400 83,610 +600 0.05% 200,664
2013-08-28 2013-08-26 2.700 83,010 -2,000 0.05% 224,127
2013-08-08 2013-08-06 3.000 85,010 +2,000 0.05% 255,030
2013-08-02 2013-07-31 2.900 83,010 -10,000 0.05% 240,729
2013-08-01 2013-07-30 2.900 93,010 +10,000 0.05% 269,729
2013-07-23 2013-07-19 2.900 83,010 -600 0.05% 240,729
2013-06-14 2013-06-11 2.600 83,610 -6,460 0.05% 217,386
2013-06-13 2013-06-10 2.600 90,070 +5,580 0.05% 234,182
2013-06-11 2013-06-07 2.700 84,490 +1,180 0.05% 228,123
2013-06-05 2013-06-03 2.800 83,310 -980 0.05% 233,268
2013-05-13 2013-05-09 2.800 84,290 +680 0.05% 236,012
2013-05-02 2013-04-29 2.500 83,610 -1,080 0.05% 209,025
2013-04-30 2013-04-26 2.300 84,690 -9,980 0.05% 194,787
2013-04-26 2013-04-24 2.100 94,670 +9,980 0.05% 198,807
2013-04-25 2013-04-23 2.200 84,690 -9,920 0.05% 186,318
2013-04-12 2013-04-10 2.300 94,610 -20 0.05% 217,603
2013-04-10 2013-04-08 2.400 94,630 +3,000 0.05% 227,112
2013-04-09 2013-04-05 2.400 91,630 -2,000 0.05% 219,912
2013-04-08 2013-04-03 2.600 93,630 -3,040 0.05% 243,438
2013-04-05 2013-04-02 2.600 96,670 -20 0.06% 251,342
2013-04-02 2013-03-27 2.500 96,690 +5,000 0.06% 241,725
2013-03-27 2013-03-25 2.600 91,690 -4,000 0.05% 238,394
2013-03-26 2013-03-22 2.600 95,690 -300 0.05% 248,794
2013-03-22 2013-03-20 2.500 95,990 +800 0.05% 239,975
2013-03-18 2013-03-14 2.600 95,190 -3,000 0.05% 247,494
2013-03-15 2013-03-13 2.500 98,190 +4,000 0.06% 245,475
2013-03-14 2013-03-12 2.500 94,190 +780 0.05% 235,475
2013-02-27 2013-02-25 2.800 93,410 -2,000 0.05% 261,548
2013-02-25 2013-02-21 2.700 95,410 -1,500 0.05% 257,607
2013-02-06 2013-02-04 2.700 96,910 -5,000 0.06% 261,657
2013-02-05 2013-02-01 2.700 101,910 -200 0.06% 275,157
2013-02-04 2013-01-31 2.800 102,110 +800 0.06% 285,908
2013-01-30 2013-01-28 3.000 101,310 +600 0.06% 303,930
2013-01-29 2013-01-25 3.000 100,710 -500 0.06% 302,130
2013-01-28 2013-01-24 3.200 101,210 +3,000 0.06% 323,872
2013-01-25 2013-01-23 3.300 98,210 -1,000 0.06% 324,093
2013-01-24 2013-01-22 3.200 99,210 +1,000 0.06% 317,472
2013-01-22 2013-01-18 3.200 98,210 -4,880 0.06% 314,272
2013-01-21 2013-01-17 3.200 103,090 +2,980 0.06% 329,888
2013-01-18 2013-01-16 3.200 100,110 -3,000 0.06% 320,352
2013-01-16 2013-01-14 3.300 103,110 -80 0.06% 340,263
2013-01-15 2013-01-11 3.300 103,190 -20 0.06% 340,527
2013-01-14 2013-01-10 3.500 103,210 +4,200 0.06% 361,235
2013-01-11 2013-01-09 3.100 99,010 +5,000 0.06% 306,931
2013-01-10 2013-01-08 3.100 94,010 -1,000 0.05% 291,431
2013-01-09 2013-01-07 2.900 95,010 +1,000 0.05% 275,529
2013-01-08 2013-01-04 3.000 94,010 +3,020 0.05% 282,030
2013-01-07 2013-01-03 3.100 90,990 +3,180 0.05% 282,069
2013-01-04 2013-01-02 3.100 87,810 -750 0.05% 272,211
2013-01-03 2012-12-31 3.100 88,560 -1,900 0.05% 274,536
2013-01-02 2012-12-27 3.200 90,460 +420 0.05% 289,472
2012-12-28 2012-12-24 2.600 90,040 +1,080 0.05% 234,104
2012-12-27 2012-12-20 2.700 88,960 -6,000 0.05% 240,192
2012-12-19 2012-12-17 2.600 94,960 +6,000 0.05% 246,896
2012-12-18 2012-12-14 2.500 88,960 -6,000 0.06% 222,400
2012-12-12 2012-12-10 2.600 94,960 -3,200 0.06% 246,896
2012-12-03 2012-11-29 2.400 98,160 -2,260 0.06% 235,584
2012-11-30 2012-11-28 2.400 100,420 -3,000 0.07% 241,008
2012-11-29 2012-11-27 2.400 103,420 +760 0.07% 248,208
2012-11-28 2012-11-26 2.500 102,660 +2,500 0.07% 256,650
2012-11-27 2012-11-23 2.400 100,160 +1,000 0.07% 240,384
2012-11-26 2012-11-22 2.500 99,160 -2,300 0.07% 247,900
2012-11-22 2012-11-20 2.500 101,460 +1,800 0.07% 253,650
2012-11-19 2012-11-15 2.500 99,660 -40,000 0.07% 249,150
2012-11-16 2012-11-14 2.700 139,660 +23,700 0.09% 377,082
2012-11-12 2012-11-08 2.200 115,960 -400 0.08% 255,112
2012-11-06 2012-11-02 2.300 116,360 -18,000 0.08% 267,628
2012-11-02 2012-10-31 2.400 134,360 +27,000 0.10% 322,464
2012-11-01 2012-10-30 2.400 107,360 -900 0.08% 257,664
2012-10-29 2012-10-25 2.100 108,260 +800 0.08% 227,346
2012-10-24 2012-10-19 2.200 107,460 -680 0.08% 236,412
2012-10-22 2012-10-18 2.100 108,140 -4,000 0.08% 227,094
2012-10-19 2012-10-17 1.900 112,140 -2,000 0.08% 213,066
2012-10-12 2012-10-10 1.800 114,140 +2,000 0.08% 205,452
2012-09-28 2012-09-26 2.000 112,140 +4,000 0.08% 224,280
2012-09-25 2012-09-21 2.100 108,140 +500 0.08% 227,094
2012-09-11 2012-09-07 1.900 107,640 +680 0.08% 204,516
2012-09-04 2012-08-31 2.000 106,960 -1,000 0.08% 213,920
2012-08-30 2012-08-28 1.800 107,960 -8,000 0.08% 194,328
2012-08-29 2012-08-27 1.800 115,960 +8,000 0.08% 208,728
2012-08-22 2012-08-20 1.800 107,960 -1,900 0.08% 194,328
2012-08-16 2012-08-14 1.800 109,860 -3,440 0.08% 197,748
2012-08-15 2012-08-13 1.800 113,300 +4,160 0.08% 203,940
2012-08-13 2012-08-09 1.900 109,140 -1,620 0.08% 207,366
2012-08-06 2012-08-02 2.300 110,760 +1,800 0.08% 254,748
2012-08-03 2012-08-01 2.300 108,960 +5,820 0.08% 250,608
2012-08-02 2012-07-31 2.000 103,140 -6,000 0.08% 206,280
2012-07-31 2012-07-27 2.100 109,140 +13,200 0.08% 229,194
2012-07-30 2012-07-26 2.200 95,940 -560 0.07% 211,068
2012-07-19 2012-07-17 2.500 96,500 -750 0.07% 241,250
2012-07-16 2012-07-12 2.600 97,250 -40 0.07% 252,850
2012-07-13 2012-07-11 2.500 97,290 +5,000 0.07% 243,225
2012-07-10 2012-07-06 2.800 92,290 -750 0.07% 258,412
2012-07-06 2012-07-04 2.700 93,040 -2,000 0.07% 251,208
2012-06-27 2012-06-25 2.800 95,040 -9,040 0.07% 266,112
2012-06-26 2012-06-22 2.700 104,080 +2,000 0.08% 281,016
2012-06-05 2012-06-01 3.100 102,080 -3,000 0.08% 316,448
2012-05-29 2012-05-25 2.800 105,080 +600 0.08% 294,224
2012-05-24 2012-05-22 3.000 104,480 -600 0.08% 313,440
2012-05-22 2012-05-18 2.800 105,080 +600 0.08% 294,224
2012-05-14 2012-05-10 3.000 104,480 -1,000 0.08% 313,440
2012-05-03 2012-04-30 3.300 105,480 +2,000 0.08% 348,084
2012-04-20 2012-04-18 3.500 103,480 +3,000 0.08% 362,180
2012-04-19 2012-04-17 3.500 100,480 -2,960 0.07% 351,680
2012-04-18 2012-04-16 3.500 103,440 -800 0.08% 362,040
2012-04-13 2012-04-11 3.700 104,240 +1,300 0.08% 385,688
2012-04-12 2012-04-10 3.800 102,940 -100 0.08% 391,172
2012-03-23 2012-03-21 3.900 103,040 -1,000 0.08% 401,856
2012-03-16 2012-03-14 4.100 104,040 -2,000 0.08% 426,564
2012-02-17 2012-02-15 4.200 106,040 +600 0.08% 445,368
2012-02-16 2012-02-14 4.400 105,440 +2,000 0.08% 463,936
2012-02-15 2012-02-13 4.500 103,440 -2,000 0.08% 465,480
2012-02-14 2012-02-10 4.100 105,440 -1,500 0.08% 432,304
2012-02-13 2012-02-09 4.000 106,940 -4,600 0.08% 427,760
2012-02-10 2012-02-08 4.300 111,540 +4,500 0.08% 479,622
2012-02-09 2012-02-07 4.800 107,040 -6,700 0.08% 513,792
2012-01-16 2012-01-12 2.900 113,740 +3,000 0.08% 329,846
2011-12-21 2011-12-19 2.800 110,740 +3,600 0.08% 310,072
2011-12-08 2011-12-06 3.300 107,140 -2,000 0.08% 353,562
2011-12-07 2011-12-05 3.000 109,140 -2,000 0.08% 327,420
2011-12-06 2011-12-02 2.800 111,140 -40 0.08% 311,192
2011-12-02 2011-11-30 3.000 111,180 +3,000 0.08% 333,540
2011-11-25 2011-11-23 3.200 108,180 -20 0.08% 346,176
2011-11-04 2011-11-02 3.300 108,200 -3,000 0.08% 357,060
2011-11-02 2011-10-31 3.200 111,200 +3,000 0.08% 355,840
2011-11-01 2011-10-28 3.200 108,200 +3,000 0.08% 346,240
2011-10-31 2011-10-27 3.300 105,200 +4,000 0.08% 347,160
2011-10-27 2011-10-25 3.100 101,200 -16,000 0.08% 313,720
2011-10-24 2011-10-20 3.000 117,200 -1,050 0.09% 351,600
2011-10-18 2011-10-14 3.100 118,250 -100 0.09% 366,575
2011-10-12 2011-10-10 3.000 118,350 -2,500 0.09% 355,050
2011-10-11 2011-10-07 2.900 120,850 -6,780 0.09% 350,465
2011-10-10 2011-10-06 2.800 127,630 +6,000 0.09% 357,364
2011-10-07 2011-10-04 2.700 121,630 +580 0.09% 328,401
2011-10-04 2011-09-30 3.100 121,050 +100 0.09% 375,255
2011-09-28 2011-09-26 3.200 120,950 -480 0.09% 387,040
2011-09-27 2011-09-23 3.300 121,430 +800 0.09% 400,719
2011-08-18 2011-08-16 4.300 120,630 +2,500 0.09% 518,709
2011-08-11 2011-08-09 3.900 118,130 +1,000 0.09% 460,707
2011-08-09 2011-08-05 4.400 117,130 -60,000 0.09% 515,372
2011-07-15 2011-07-13 4.400 177,130 -500 0.13% 779,372
2011-07-13 2011-07-11 4.200 177,630 -10,500 0.13% 746,046
2011-07-12 2011-07-08 4.300 188,130 +1,000 0.14% 808,959
2011-07-11 2011-07-07 4.300 187,130 +10,000 0.14% 804,659
2011-07-07 2011-07-05 4.700 177,130 -3,000 0.13% 832,511
2011-06-28 2011-06-24 4.900 180,130 +3,000 0.13% 882,637
2011-06-21 2011-06-17 4.700 177,130 -1,800 0.13% 832,511
2011-06-20 2011-06-16 4.900 178,930 +4,080 0.13% 876,757
2011-06-17 2011-06-15 5.500 174,850 +1,620 0.13% 961,675
2011-06-16 2011-06-14 4.500 173,230 +1,500 0.13% 779,535
2011-06-15 2011-06-13 4.400 171,730 -2,200 0.13% 755,612
2011-06-14 2011-06-10 4.100 173,930 +3,300 0.13% 713,113
2011-06-13 2011-06-09 4.500 170,630 +220 0.13% 767,835
2011-06-10 2011-06-08 4.800 170,410 +100 0.13% 817,968
2011-06-07 2011-06-02 5.300 170,310 -1,000 0.13% 902,643
2011-06-03 2011-06-01 5.200 171,310 +700 0.13% 890,812
2011-06-02 2011-05-31 5.300 170,610 +1,000 0.13% 904,233
2011-05-27 2011-05-25 5.800 169,610 -1,000 0.13% 983,738
2011-05-26 2011-05-24 6.000 170,610 -1,000 0.13% 1,023,660
2011-05-25 2011-05-23 6.000 171,610 -500 0.13% 1,029,660
2011-05-20 2011-05-18 6.100 172,110 -2,000 0.13% 1,049,871
2011-05-19 2011-05-17 6.100 174,110 -1,800 0.13% 1,062,071
2011-05-17 2011-05-13 6.100 175,910 +1,800 0.13% 1,073,051
2011-05-16 2011-05-12 6.000 174,110 +60 0.13% 1,044,660
2011-05-13 2011-05-11 6.500 174,050 +40 0.13% 1,131,325
2011-05-12 2011-05-09 7.000 174,010 +6,500 0.13% 1,218,070
2011-05-11 2011-05-06 7.300 167,510 -1,500 0.12% 1,222,823
2011-05-09 2011-05-05 6.900 169,010 -29,000 0.13% 1,166,169
2011-05-05 2011-05-03 7.100 198,010 -800 0.15% 1,405,871
2011-04-29 2011-04-27 7.200 198,810 +1,760 0.15% 1,431,432
2011-04-28 2011-04-26 7.300 197,050 -3,000 0.15% 1,438,465
2011-04-26 2011-04-20 7.400 200,050 -1,800 0.15% 1,480,370
2011-04-20 2011-04-18 7.500 201,850 -260 0.15% 1,513,875
2011-04-19 2011-04-15 7.500 202,110 +200 0.15% 1,515,825
2011-04-18 2011-04-14 7.700 201,910 +60 0.15% 1,554,707
2011-04-15 2011-04-13 7.700 201,850 +800 0.15% 1,554,245
2011-04-14 2011-04-12 7.900 201,050 +400 0.15% 1,588,295
2011-04-13 2011-04-11 8.000 200,650 -900 0.15% 1,605,200
2011-04-12 2011-04-08 7.700 201,550 +200 0.15% 1,551,935
2011-04-07 2011-04-04 7.600 201,350 +240 0.15% 1,530,260
2011-04-06 2011-04-01 7.900 201,110 -500 0.15% 1,588,769
2011-04-04 2011-03-31 7.800 201,610 +360 0.15% 1,572,558
2011-04-01 2011-03-30 7.900 201,250 +200 0.15% 1,589,875
2011-03-30 2011-03-28 8.200 201,050 -2,740 0.15% 1,648,610
2011-03-29 2011-03-25 8.100 203,790 +1,000 0.15% 1,650,699
2011-03-28 2011-03-24 8.100 202,790 +820 0.15% 1,642,599
2011-03-24 2011-03-22 8.200 201,970 +1,800 0.15% 1,656,154
2011-03-23 2011-03-21 8.300 200,170 +1,480 0.15% 1,661,411
2011-03-22 2011-03-18 8.600 198,690 -2,000 0.15% 1,708,734
2011-03-17 2011-03-15 8.000 200,690 -920 0.15% 1,605,520
2011-03-16 2011-03-14 8.500 201,610 +1,000 0.15% 1,713,685
2011-03-15 2011-03-11 8.400 200,610 -2,440 0.15% 1,685,124
2011-03-14 2011-03-10 8.700 203,050 +2,100 0.15% 1,766,535
2011-03-11 2011-03-09 8.500 200,950 -600 0.15% 1,708,075
2011-03-09 2011-03-07 8.200 201,550 -280 0.15% 1,652,710
2011-03-08 2011-03-04 7.500 201,830 -1,600 0.15% 1,513,725
2011-03-07 2011-03-03 7.300 203,430 +380 0.15% 1,485,039
2011-03-03 2011-03-01 7.200 203,050 -200 0.15% 1,461,960
2011-03-02 2011-02-28 7.300 203,250 -1,800 0.15% 1,483,725
2011-03-01 2011-02-25 7.300 205,050 -1,300 0.15% 1,496,865
2011-02-25 2011-02-23 7.400 206,350 +2,500 0.15% 1,526,990
2011-02-24 2011-02-22 7.400 203,850 +1,300 0.15% 1,508,490
2011-02-23 2011-02-21 7.800 202,550 -1,700 0.15% 1,579,890
2011-02-22 2011-02-18 7.300 204,250 +1,000 0.15% 1,491,025
2011-02-21 2011-02-17 7.400 203,250 +1,800 0.15% 1,504,050
2011-02-18 2011-02-16 7.900 201,450 -600 0.15% 1,591,455
2011-02-17 2011-02-15 7.200 202,050 -1,000 0.15% 1,454,760
2011-02-16 2011-02-14 7.300 203,050 -3,000 0.15% 1,482,265
2011-02-15 2011-02-11 7.300 206,050 +3,000 0.15% 1,504,165
2011-02-09 2011-02-07 7.400 203,050 +500 0.15% 1,502,570
2011-02-08 2011-02-02 7.500 202,550 -100 0.15% 1,519,125
2011-02-07 2011-01-31 7.700 202,650 -1,200 0.15% 1,560,405
2011-02-01 2011-01-28 7.700 203,850 +200 0.15% 1,569,645
2011-01-31 2011-01-27 7.600 203,650 -500 0.15% 1,547,740
2011-01-28 2011-01-26 7.600 204,150 +1,000 0.15% 1,551,540
2011-01-27 2011-01-25 7.500 203,150 +1,100 0.15% 1,523,625
2011-01-26 2011-01-24 7.700 202,050 +2,000 0.15% 1,555,785
2011-01-24 2011-01-20 8.200 200,050 -10,000 0.15% 1,640,410
2011-01-20 2011-01-18 8.600 210,050 -5,000 0.16% 1,806,430
2011-01-18 2011-01-14 8.700 215,050 -1,700 0.16% 1,870,935
2011-01-14 2011-01-12 9.000 216,750 +1,000 0.16% 1,950,750
2011-01-07 2011-01-05 9.200 215,750 +800 0.16% 1,984,900
2011-01-06 2011-01-04 9.300 214,950 +400 0.16% 1,999,035
2011-01-05 2011-01-03 10.100 214,550 +1,100 0.16% 2,166,955
2011-01-04 2010-12-31 8.500 213,450 +1,000 0.16% 1,814,325
2010-12-28 2010-12-22 8.500 212,450 -2,820 0.20% 1,805,825
2010-12-23 2010-12-21 8.800 215,270 -180 0.21% 1,894,376
2010-12-22 2010-12-20 8.900 215,450 +1,000 0.21% 1,917,505
2010-12-21 2010-12-17 9.100 214,450 -3,000 0.21% 1,951,495
2010-12-20 2010-12-16 9.000 217,450 -3,000 0.21% 1,957,050
2010-12-17 2010-12-15 9.200 220,450 -4,000 0.21% 2,028,140
2010-12-16 2010-12-14 9.300 224,450 +3,000 0.22% 2,087,385
2010-12-15 2010-12-13 9.300 221,450 +3,000 0.23% 2,059,485
2010-12-14 2010-12-10 9.400 218,450 +3,000 0.23% 2,053,430
2010-12-09 2010-12-07 9.700 215,450 -3,000 0.22% 2,089,865
2010-12-08 2010-12-06 9.500 218,450 -1,000 0.23% 2,075,275
2010-12-07 2010-12-03 9.800 219,450 +3,000 0.23% 2,150,610
2010-12-06 2010-12-02 9.900 216,450 +3,000 0.22% 2,142,855
2010-12-01 2010-11-29 10.400 213,450 -3,000 0.23% 2,219,880
2010-11-29 2010-11-25 10.200 216,450 +5,000 0.23% 2,207,790
2010-11-26 2010-11-24 9.900 211,450 -42,600 0.23% 2,093,355
2010-11-25 2010-11-23 10.400 254,050 +1,500 0.27% 2,642,120
2010-11-17 2010-11-15 11.400 252,550 +3,000 0.27% 2,879,070
2010-11-16 2010-11-12 11.600 249,550 +2,200 0.27% 2,894,780
2010-11-12 2010-11-10 11.800 247,350 -2,000 0.26% 2,918,730
2010-11-10 2010-11-08 11.900 249,350 +1,200 0.27% 2,967,265
2010-11-09 2010-11-05 11.800 248,150 +1,000 0.27% 2,928,170
2010-11-08 2010-11-04 11.700 247,150 -3,000 0.26% 2,891,655
2010-11-05 2010-11-03 11.500 250,150 +26,000 0.27% 2,876,725
2010-11-04 2010-11-02 11.700 224,150 -25,200 0.24% 2,622,555
2010-11-03 2010-11-01 12.100 249,350 +1,000 0.27% 3,017,135
2010-11-02 2010-10-29 12.500 248,350 +1,000 0.27% 3,104,375
2010-10-27 2010-10-25 11.900 247,350 +5,620 0.26% 2,943,465
2010-10-26 2010-10-22 11.300 241,730 +1,880 0.26% 2,731,549
2010-10-25 2010-10-21 11.400 239,850 +1,000 0.26% 2,734,290
2010-10-22 2010-10-20 11.400 238,850 +7,000 0.26% 2,722,890
2010-10-21 2010-10-19 11.600 231,850 +25,460 0.25% 2,689,460
2010-10-20 2010-10-18 11.300 206,390 +16,640 0.22% 2,332,207
2010-10-19 2010-10-15 11.800 189,750 +3,400 0.20% 2,239,050
2010-10-18 2010-10-14 12.100 186,350 +5,800 0.20% 2,254,835
2010-10-15 2010-10-13 12.300 180,550 +10,500 0.20% 2,220,765
2010-10-14 2010-10-12 13.000 170,050 -3,000 0.19% 2,210,650
2010-10-13 2010-10-11 13.300 173,050 -30,800 0.19% 2,301,565
2010-10-08 2010-10-06 12.000 203,850 -3,000 0.23% 2,446,200
2010-10-07 2010-10-05 11.900 206,850 +1,000 0.23% 2,461,515
2010-10-06 2010-10-04 11.900 205,850 +200 0.23% 2,449,615
2010-10-05 2010-09-30 12.300 205,650 -108,000 0.23% 2,529,495
2010-09-30 2010-09-28 11.600 313,650 +5,000 0.35% 3,638,340
2010-09-29 2010-09-27 12.400 308,650 -2,300 0.34% 3,827,260
2010-09-22 2010-09-20 11.000 310,950 -1,200 0.34% 3,420,450
2010-09-21 2010-09-17 11.000 312,150 +11,200 0.35% 3,433,650
2010-09-20 2010-09-16 11.600 300,950 +106,500 0.33% 3,491,020
2010-09-17 2010-09-15 11.100 194,450 -6,600 0.22% 2,158,395
2010-09-16 2010-09-14 9.700 201,050 -6,000 0.22% 1,950,185
2010-09-15 2010-09-13 9.200 207,050 +1,000 0.23% 1,904,860
2010-09-14 2010-09-10 9.200 206,050 -800 0.23% 1,895,660
2010-09-13 2010-09-09 9.100 206,850 +1,000 0.23% 1,882,335
2010-09-10 2010-09-08 9.200 205,850 +10,600 0.23% 1,893,820
2010-09-09 2010-09-07 9.100 195,250 -200 0.22% 1,776,775
2010-09-07 2010-09-03 9.700 195,450 +5,000 0.22% 1,895,865
2010-09-06 2010-09-02 9.100 190,450 +7,600 0.21% 1,733,095
2010-09-03 2010-09-01 9.800 182,850 +5,100 0.20% 1,791,930
2010-09-01 2010-08-30 10.000 177,750 +1,800 0.20% 1,777,500
2010-08-20 2010-08-18 12.400 175,950 +1,000 0.20% 2,181,780
2010-08-19 2010-08-17 12.500 174,950 -500 0.20% 2,186,875
2010-08-18 2010-08-16 12.500 175,450 +1,000 0.24% 2,193,125
2010-08-17 2010-08-13 12.500 174,450 +700 0.24% 2,180,625
2010-08-16 2010-08-12 13.600 173,750 -1,500 0.24% 2,363,000
2010-08-12 2010-08-10 13.900 175,250 -800 0.24% 2,435,975
2010-08-11 2010-08-09 13.900 176,050 -1,000 0.24% 2,447,095
2010-08-09 2010-08-05 13.800 177,050 -900 0.24% 2,443,290
2010-07-30 2010-07-28 12.900 177,950 +1,000 0.24% 2,295,555
2010-07-27 2010-07-23 13.000 176,950 -1,700 0.24% 2,300,350
2010-07-23 2010-07-21 12.700 178,650 -750 0.24% 2,268,855
2010-07-22 2010-07-20 12.300 179,400 -1,000 0.24% 2,206,620
2010-07-13 2010-07-09 12.600 180,400 +1,000 0.24% 2,273,040
2010-07-02 2010-06-29 12.900 179,400 -1,000 0.24% 2,314,260
2010-06-28 2010-06-24 12.900 180,400 -3,800 0.24% 2,327,160
2010-06-24 2010-06-22 13.200 184,200 -3,000 0.25% 2,431,440
2010-06-22 2010-06-18 13.200 187,200 -1,000 0.25% 2,471,040
2010-06-21 2010-06-17 13.200 188,200 -1,000 0.26% 2,484,240
2010-06-17 2010-06-14 12.700 189,200 +200 0.26% 2,402,840
2010-06-14 2010-06-10 12.800 189,000 +1,000 0.26% 2,419,200
2010-06-02 2010-05-31 13.200 188,000 -1,000 0.26% 2,481,600
2010-06-01 2010-05-28 13.600 189,000 -1,000 0.26% 2,570,400
2010-05-28 2010-05-26 12.100 190,000 +1,000 0.26% 2,299,000
2010-05-27 2010-05-25 12.500 189,000 -36,000 0.26% 2,362,500
2010-05-25 2010-05-20 13.000 225,000 -2,000 0.31% 2,925,000
2010-05-20 2010-05-18 13.900 227,000 +3,840 0.31% 3,155,300
2010-05-19 2010-05-17 14.800 223,160 -44,680 0.30% 3,302,768
2010-05-04 2010-04-30 14.100 267,840 +21,000 0.36% 3,776,544
2010-05-03 2010-04-29 14.500 246,840 +1,200 0.34% 3,579,180
2010-04-30 2010-04-28 14.600 245,640 -1,800 0.33% 3,586,344
2010-04-29 2010-04-27 14.600 247,440 +500 0.34% 3,612,624
2010-04-28 2010-04-26 14.800 246,940 +600 0.34% 3,654,712
2010-04-27 2010-04-23 15.000 246,340 -3,000 0.33% 3,695,100
2010-04-26 2010-04-22 14.800 249,340 +16,400 0.34% 3,690,232
2010-04-22 2010-04-20 14.600 232,940 -1,000 0.32% 3,400,924
2010-04-21 2010-04-19 14.500 233,940 -400 0.32% 3,392,130
2010-04-20 2010-04-16 15.000 234,340 -1,000 0.32% 3,515,100
2010-04-19 2010-04-15 15.300 235,340 +1,000 0.32% 3,600,702
2010-04-15 2010-04-13 15.800 234,340 -2,100 0.32% 3,702,572
2010-04-14 2010-04-12 15.700 236,440 +20,900 0.32% 3,712,108
2010-04-13 2010-04-09 16.200 215,540 +26,500 0.29% 3,491,748
2010-04-12 2010-04-08 15.100 189,040 +1,000 0.26% 2,854,504
2010-04-09 2010-04-07 15.100 188,040 +980 0.26% 2,839,404
2010-04-08 2010-04-01 14.500 187,060 -2,980 0.25% 2,712,370
2010-04-07 2010-03-31 14.500 190,040 -7,000 0.26% 2,755,580
2010-04-01 2010-03-30 14.800 197,040 +4,200 0.27% 2,916,192
2010-03-31 2010-03-29 15.300 192,840 +440 0.26% 2,950,452
2010-03-30 2010-03-26 15.100 192,400 -7,400 0.26% 2,905,240
2010-03-29 2010-03-25 15.100 199,800 +7,200 0.27% 3,016,980
2010-03-26 2010-03-24 15.900 192,600 -3,000 0.26% 3,062,340
2010-03-25 2010-03-23 15.900 195,600 -25,500 0.27% 3,110,040
2010-03-24 2010-03-22 16.100 221,100 +4,000 0.30% 3,559,710
2010-03-23 2010-03-19 15.200 217,100 -800 0.29% 3,299,920
2010-03-22 2010-03-18 14.500 217,900 +3,660 0.30% 3,159,550
2010-03-19 2010-03-17 16.300 214,240 -7,800 0.29% 3,492,112
2010-03-18 2010-03-16 17.200 222,040 -300 0.30% 3,819,088
2010-03-17 2010-03-15 17.200 222,340 -100 0.30% 3,824,248
2010-03-16 2010-03-12 17.600 222,440 -4,000 0.30% 3,914,944
2010-03-15 2010-03-11 17.400 226,440 +2,000 0.31% 3,940,056
2010-03-11 2010-03-09 17.800 224,440 -12,020 0.30% 3,995,032
2010-03-10 2010-03-08 17.100 236,460 -2,000 0.32% 4,043,466
2010-03-09 2010-03-05 16.800 238,460 +8,220 0.32% 4,006,128
2010-03-08 2010-03-04 17.200 230,240 +400 0.31% 3,960,128
2010-03-05 2010-03-03 16.700 229,840 +6,420 0.31% 3,838,328
2010-03-04 2010-03-02 14.300 223,420 -7,000 0.30% 3,194,906
2010-03-03 2010-03-01 14.900 230,420 +11,900 0.31% 3,433,258
2010-03-02 2010-02-26 15.500 218,520 +46,130 0.30% 3,387,060
2010-03-01 2010-02-25 14.700 172,390 -96,480 0.23% 2,534,133
2010-02-26 2010-02-24 13.800 268,870 -11,300 0.37% 3,710,406
2010-02-25 2010-02-23 13.000 280,170 -320 0.38% 3,642,210
2010-02-19 2010-02-17 12.500 280,490 -940 0.38% 3,506,125
2010-02-18 2010-02-12 12.400 281,430 -60 0.38% 3,489,732
2010-02-17 2010-02-11 12.200 281,490 -1,000 0.38% 3,434,178
2010-02-12 2010-02-10 11.900 282,490 -4,900 0.38% 3,361,631
2010-02-11 2010-02-09 11.100 287,390 +5,600 0.39% 3,190,029
2010-02-10 2010-02-08 11.500 281,790 +1,400 0.38% 3,240,585
2010-02-09 2010-02-05 12.100 280,390 +1,000 0.38% 3,392,719
2010-02-02 2010-01-29 13.000 279,390 -8,300 0.38% 3,632,070
2010-02-01 2010-01-28 12.500 287,690 +2,500 0.39% 3,596,125
2010-01-29 2010-01-27 12.700 285,190 +1,600 0.39% 3,621,913
2010-01-28 2010-01-26 12.900 283,590 +9,100 0.39% 3,658,311
2010-01-27 2010-01-25 13.500 274,490 -200 0.37% 3,705,615
2010-01-26 2010-01-22 12.700 274,690 -1,800 0.37% 3,488,563
2010-01-22 2010-01-20 13.000 276,490 +1,000 0.38% 3,594,370
2010-01-20 2010-01-18 13.200 275,490 -6,000 0.37% 3,636,468
2010-01-19 2010-01-15 13.300 281,490 -4,610 0.38% 3,743,817
2010-01-18 2010-01-14 12.700 286,100 +5,400 0.39% 3,633,470
2010-01-15 2010-01-13 13.100 280,700 +7,500 0.38% 3,677,170
2010-01-14 2010-01-12 13.700 273,200 +2,500 0.37% 3,742,840
2010-01-13 2010-01-11 13.700 270,700 -1,000 0.37% 3,708,590
2010-01-12 2010-01-08 13.600 271,700 +1,500 0.37% 3,695,120
2010-01-11 2010-01-07 13.500 270,200 -3,100 0.37% 3,647,700
2010-01-08 2010-01-06 13.100 273,300 -9,200 0.37% 3,580,230
2010-01-07 2010-01-05 11.500 282,500 +2,000 0.38% 3,248,750
2010-01-06 2010-01-04 11.500 280,500 -2,980 0.38% 3,225,750
2010-01-05 2009-12-31 11.800 283,480 +500 0.39% 3,345,064
2010-01-04 2009-12-29 11.400 282,980 +980 0.38% 3,225,972
2009-12-30 2009-12-28 11.600 282,000 -1,000 0.38% 3,271,200
2009-12-29 2009-12-24 11.700 283,000 +1,000 0.38% 3,311,100
2009-12-28 2009-12-22 11.000 282,000 -4,580 0.38% 3,102,000
2009-12-23 2009-12-21 11.100 286,580 -5,420 0.39% 3,181,038
2009-12-22 2009-12-18 11.300 292,000 -6,750 0.40% 3,299,600
2009-12-21 2009-12-17 11.700 298,750 +6,000 0.41% 3,495,375
2009-12-18 2009-12-16 11.700 292,750 -10,480 0.40% 3,425,175
2009-12-17 2009-12-15 11.900 303,230 -7,020 0.41% 3,608,437
2009-12-16 2009-12-14 12.000 310,250 -28,000 0.42% 3,723,000
2009-12-15 2009-12-11 12.000 338,250 -18,000 0.46% 4,059,000
2009-12-14 2009-12-10 12.400 356,250 -5,000 0.48% 4,417,500
2009-12-11 2009-12-09 12.200 361,250 +10,700 0.49% 4,407,250
2009-12-10 2009-12-08 12.800 350,550 +58,700 0.48% 4,487,040
2009-12-09 2009-12-07 12.800 291,850 -3,100 0.40% 3,735,680
2009-12-08 2009-12-04 11.800 294,950 +2,200 0.40% 3,480,410
2009-12-04 2009-12-02 11.900 292,750 +7,600 0.40% 3,483,725
2009-12-03 2009-12-01 11.800 285,150 +7,500 0.39% 3,364,770
2009-12-02 2009-11-30 11.700 277,650 +30,600 0.38% 3,248,505
2009-12-01 2009-11-27 11.300 247,050 -14,600 0.34% 2,791,665
2009-11-30 2009-11-26 12.900 261,650 +25,900 0.36% 3,375,285
2009-11-27 2009-11-25 12.900 235,750 +15,860 0.32% 3,041,175
2009-11-26 2009-11-24 13.700 219,890 -36,280 0.30% 3,012,493
2009-11-25 2009-11-23 13.600 256,170 +1,000 0.35% 3,483,912
2009-11-20 2009-11-18 13.600 255,170 +750 0.35% 3,470,312
2009-11-19 2009-11-17 13.600 254,420 +750 0.35% 3,460,112
2009-11-18 2009-11-16 13.600 253,670 +15,000 0.34% 3,449,912
2009-11-09 2009-11-05 13.600 238,670 -6,020 0.32% 3,245,912
2009-11-06 2009-11-04 13.600 244,690 +5,800 0.33% 3,327,784
2009-11-05 2009-11-03 13.100 238,890 +1,700 0.32% 3,129,459
2009-11-04 2009-11-02 13.400 237,190 +2,600 0.32% 3,178,346
2009-11-03 2009-10-30 13.800 234,590 +5,000 0.32% 3,237,342
2009-11-02 2009-10-29 14.100 229,590 -16,000 0.31% 3,237,219
2009-10-30 2009-10-28 13.400 245,590 -27,660 0.33% 3,290,906
2009-10-29 2009-10-27 13.900 273,250 +4,900 0.37% 3,798,175
2009-10-28 2009-10-23 15.300 268,350 -5,950 0.36% 4,105,755
2009-10-08 2009-10-06 12.700 274,300 +95,500 0.37% 3,483,610
2009-09-29 2009-09-25 12.700 178,800 +4,000 0.36% 2,270,760
2009-09-28 2009-09-24 13.200 174,800 +2,600 0.36% 2,307,360
2009-09-25 2009-09-23 13.000 172,200 -5,300 0.35% 2,238,600
2009-09-24 2009-09-22 12.500 177,500 +2,000 0.36% 2,218,750
2009-09-23 2009-09-21 12.800 175,500 +2,000 0.36% 2,246,400
2009-09-22 2009-09-18 13.500 173,500 -19,200 0.35% 2,342,250
2009-09-18 2009-09-16 13.700 192,700 -1,000 0.39% 2,639,990
2009-09-16 2009-09-14 13.500 193,700 -260 0.39% 2,614,950
2009-09-14 2009-09-10 14.500 193,960 +2,000 0.40% 2,812,420
2009-09-11 2009-09-09 15.000 191,960 -1,000 0.39% 2,879,400
2009-09-10 2009-09-08 14.000 192,960 +960 0.39% 2,701,440
2009-09-09 2009-09-07 12.600 192,000 +16,800 0.39% 2,419,200
2009-09-08 2009-09-04 13.530 175,200 -33,163 0.36% 2,370,491
2009-09-07 2009-09-03 13.107 208,363 -4,329 0.36% 2,731,094
2009-09-04 2009-09-02 13.784 212,692 +2,365 0.37% 2,931,724
2009-09-03 2009-09-01 14.376 210,327 +21,404 0.36% 3,023,627
2009-08-31 2009-08-27 14.460 188,923 +119 0.33% 2,731,903
2009-08-27 2009-08-25 14.799 188,804 +2,365 0.33% 2,794,046
2009-08-26 2009-08-24 15.306 186,439 +22,468 0.32% 2,853,643
2009-08-25 2009-08-21 14.799 163,971 +67,594 0.28% 2,426,551
2009-08-24 2009-08-20 15.306 96,377 +8,041 0.17% 1,475,150
2009-08-20 2009-08-18 15.052 88,336 -827 0.15% 1,329,664
2009-08-19 2009-08-17 15.391 89,163 +9,720 0.18% 1,372,272
2009-08-18 2009-08-14 16.828 79,443 -12,890 0.16% 1,336,882
2009-08-17 2009-08-13 14.883 92,333 -2,365 0.19% 1,374,212
2009-08-14 2009-08-12 14.799 94,698 +8,633 0.20% 1,401,403
2009-08-13 2009-08-11 14.799 86,065 -44,937 0.18% 1,273,646
2009-08-10 2009-08-06 13.868 131,002 +31,219 0.27% 1,816,796
2009-08-07 2009-08-05 13.361 99,783 +946 0.21% 1,333,208
2009-08-06 2009-08-04 13.868 98,837 +4,494 0.20% 1,370,717
2009-08-05 2009-08-03 14.714 94,343 +4,375 0.20% 1,388,172
2009-08-04 2009-07-31 15.221 89,968 -159,903 0.19% 1,369,446
2009-08-03 2009-07-30 15.221 249,871 -236 0.52% 3,803,406
2009-07-31 2009-07-29 14.630 250,107 +1,655 0.52% 3,658,948
2009-07-30 2009-07-28 14.122 248,452 +355 0.52% 3,508,676
2009-07-29 2009-07-27 13.615 248,097 +7,592 0.52% 3,377,782
2009-07-28 2009-07-24 12.769 240,505 +1,537 0.50% 3,071,039
2009-07-27 2009-07-23 12.515 238,968 -23,367 0.50% 2,990,789
2009-07-24 2009-07-22 13.361 262,335 +7,687 0.55% 3,505,077
2009-07-23 2009-07-21 14.376 254,648 +10,170 0.53% 3,660,779
2009-07-22 2009-07-20 14.630 244,478 +6,149 0.51% 3,576,598
2009-07-21 2009-07-17 15.729 238,329 -10,170 0.50% 3,748,643
2009-07-20 2009-07-16 14.207 248,499 +31,456 0.52% 3,530,354
2009-07-17 2009-07-15 14.799 217,043 -13,127 0.45% 3,211,945
2009-07-16 2009-07-14 13.107 230,170 +592 0.48% 3,016,926
2009-07-15 2009-07-13 13.277 229,578 +8,751 0.48% 3,047,995
2009-07-14 2009-07-10 12.769 220,827 +15,373 0.46% 2,819,768
2009-07-13 2009-07-09 13.107 205,454 -26,820 0.43% 2,692,964
2009-07-10 2009-07-08 12.177 232,274 -17,880 0.48% 2,828,443
2009-07-09 2009-07-07 10.740 250,154 -1,183 0.52% 2,686,553
2009-07-08 2009-07-06 10.486 251,337 -10,643 0.52% 2,635,496
2009-07-07 2009-07-03 10.570 261,980 -7,544 0.55% 2,769,252
2009-07-06 2009-07-02 10.655 269,524 -1,325 0.56% 2,871,787
2009-07-03 2009-06-30 10.824 270,849 +1,183 0.56% 2,931,713
2009-06-30 2009-06-26 10.909 269,666 +2,483 0.56% 2,941,712
2009-06-29 2009-06-25 10.909 267,183 -355 0.56% 2,914,626
2009-06-26 2009-06-24 10.740 267,538 +6,622 0.56% 2,873,250
2009-06-25 2009-06-23 10.993 260,916 -38,196 0.54% 2,868,325
2009-06-24 2009-06-22 10.317 299,112 +2,365 0.62% 3,085,872
2009-06-23 2009-06-19 10.063 296,747 +1,774 0.62% 2,986,191
2009-06-22 2009-06-18 10.232 294,973 +946 0.62% 3,018,227
2009-06-19 2009-06-17 10.486 294,027 +1,277 0.61% 3,083,139
2009-06-18 2009-06-16 10.401 292,750 +7,356 0.61% 3,044,993
2009-06-17 2009-06-15 10.317 285,394 -5,322 0.60% 2,944,347
2009-06-16 2009-06-12 10.232 290,716 -5,321 0.61% 2,974,669
2009-06-15 2009-06-11 10.570 296,037 +27,553 0.62% 3,129,250
2009-06-12 2009-06-10 11.670 268,484 +11,707 0.56% 3,133,154
2009-06-11 2009-06-09 11.332 256,777 +11,707 0.54% 2,909,680
2009-06-10 2009-06-08 12.008 245,070 +14,049 0.51% 2,942,814
2009-06-09 2009-06-05 12.938 231,021 -1,419 0.48% 2,989,009
2009-06-08 2009-06-04 10.232 232,440 +2,365 0.49% 2,378,376
2009-06-05 2009-06-03 10.824 230,075 -1,182 0.48% 2,490,369
2009-06-04 2009-06-02 10.740 231,257 -3,643 0.48% 2,483,607
2009-06-03 2009-06-01 9.725 234,900 +22,587 0.49% 2,284,363
2009-06-02 2009-05-29 10.486 212,313 -17,738 0.44% 2,226,294
2009-06-01 2009-05-27 11.162 230,051 +946 0.48% 2,567,925
2009-05-29 2009-05-26 10.655 229,105 +6,504 0.48% 2,441,121
2009-05-27 2009-05-25 10.993 222,601 +1,064 0.46% 2,447,117
2009-05-26 2009-05-22 9.640 221,537 +1,183 0.46% 2,135,676
2009-05-25 2009-05-21 10.063 220,354 -6,552 0.46% 2,217,442
2009-05-22 2009-05-20 8.118 226,906 +9,461 0.47% 1,842,050
2009-05-21 2009-05-19 8.203 217,445 -1,538 0.45% 1,783,633
2009-05-20 2009-05-18 8.456 218,983 +10,643 0.46% 1,851,803
2009-05-19 2009-05-15 8.118 208,340 -4,493 0.43% 1,691,329
2009-05-18 2009-05-14 7.272 212,833 -710 0.44% 1,547,824
2009-05-15 2009-05-13 7.357 213,543 -8,633 0.45% 1,571,046
2009-05-14 2009-05-12 7.526 222,176 -21,593 0.46% 1,672,135
2009-05-13 2009-05-11 6.173 243,769 -4,990 0.51% 1,504,824
2009-05-12 2009-05-08 6.089 248,759 -591 0.52% 1,514,592
2009-05-11 2009-05-07 5.666 249,350 -2,011 0.52% 1,412,760
2009-05-08 2009-05-06 6.173 251,361 -14,190 0.52% 1,551,690
2009-05-05 2009-04-30 5.328 265,551 +260 0.55% 1,414,727
2009-05-04 2009-04-29 5.412 265,291 -1,064 0.55% 1,435,776
2009-04-30 2009-04-28 5.158 266,355 +7,686 0.56% 1,373,963
2009-04-29 2009-04-27 5.497 258,669 +4,139 0.54% 1,421,811
2009-04-28 2009-04-24 5.919 254,530 +2,957 0.53% 1,506,681
2009-04-24 2009-04-22 5.919 251,573 -1,774 0.53% 1,489,177
2009-04-21 2009-04-17 6.004 253,347 -6,268 0.53% 1,521,102
2009-04-20 2009-04-16 5.919 259,615 -3,547 0.54% 1,536,781
2009-04-17 2009-04-15 6.089 263,162 +5,321 0.55% 1,602,286
2009-04-15 2009-04-09 5.666 257,841 -8,041 0.54% 1,460,868
2009-04-14 2009-04-08 5.328 265,882 +7,450 0.55% 1,416,491
2009-04-09 2009-04-07 5.666 258,432 -3,548 0.54% 1,464,217
2009-04-08 2009-04-06 5.750 261,980 +5,913 0.55% 1,506,473
2009-04-07 2009-04-03 5.835 256,067 -6,622 0.53% 1,494,125
2009-04-06 2009-04-02 6.089 262,689 +10,642 0.55% 1,599,406
2009-04-03 2009-04-01 6.258 252,047 +1,774 0.53% 1,577,239
2009-03-31 2009-03-27 5.835 250,273 -16,555 0.52% 1,460,318
2009-03-27 2009-03-25 5.581 266,828 +355 0.56% 1,489,223
2009-03-26 2009-03-24 5.666 266,473 +2,838 0.56% 1,509,775
2009-03-25 2009-03-23 5.497 263,635 -2,980 0.55% 1,449,108
2009-03-24 2009-03-20 4.736 266,615 +4,730 0.56% 1,262,574
2009-03-23 2009-03-19 4.905 261,885 -592 0.55% 1,284,467
2009-03-20 2009-03-18 4.905 262,477 +3,595 0.55% 1,287,370
2009-03-19 2009-03-17 5.074 258,882 +17,739 0.54% 1,313,522
2009-03-18 2009-03-16 5.074 241,143 +11,234 0.50% 1,223,518
2009-03-17 2009-03-13 5.497 229,909 +1,182 0.48% 1,263,728
2009-03-16 2009-03-12 5.497 228,727 -24,242 0.48% 1,257,231
2009-03-13 2009-03-11 5.835 252,969 +13,599 0.53% 1,476,049
2009-03-12 2009-03-10 6.089 239,370 +1,183 0.50% 1,457,426
2009-03-11 2009-03-09 6.258 238,187 +355 0.51% 1,490,507
2009-03-09 2009-03-05 6.765 237,832 -95 0.51% 1,608,957
2009-03-06 2009-03-04 6.342 237,927 -284 0.51% 1,509,000
2009-03-05 2009-03-03 5.919 238,211 +757 0.51% 1,410,081
2009-03-04 2009-03-02 6.258 237,454 +19,512 0.51% 1,485,920
2009-03-03 2009-02-27 6.427 217,942 +21,901 0.47% 1,400,680
2009-03-02 2009-02-26 6.427 196,041 +12,416 0.46% 1,259,925
2009-02-27 2009-02-25 6.765 183,625 -11,825 0.43% 1,242,242
2009-02-26 2009-02-24 6.765 195,450 -5,322 0.54% 1,322,239
2009-02-25 2009-02-23 6.934 200,772 -19,393 0.56% 1,392,199
2009-02-24 2009-02-20 7.103 220,165 +946 0.61% 1,563,910
2009-02-23 2009-02-19 7.864 219,219 -5,913 0.61% 1,724,032
2009-02-20 2009-02-18 7.949 225,132 +19,749 0.62% 1,789,573
2009-02-19 2009-02-17 8.203 205,383 +28,972 0.57% 1,684,692
2009-02-18 2009-02-16 8.118 176,411 +16,555 0.49% 1,432,126
2009-02-17 2009-02-13 7.864 159,856 +13,481 0.44% 1,257,176
2009-02-16 2009-02-12 8.118 146,375 +2,484 0.40% 1,188,290
2009-02-13 2009-02-11 8.456 143,891 -46,711 0.40% 1,216,796
2009-02-11 2009-02-09 8.541 190,602 -6,456 0.53% 1,627,920
2009-02-10 2009-02-06 7.019 197,058 -1,774 0.54% 1,383,109
2009-02-09 2009-02-05 6.934 198,832 +6,859 0.55% 1,378,746
2009-02-06 2009-02-04 7.019 191,973 +2,010 0.53% 1,347,419
2009-02-05 2009-02-03 7.526 189,963 -5,889 0.53% 1,429,695
2009-02-04 2009-02-02 6.258 195,852 +2,956 0.54% 1,225,587
2009-02-03 2009-01-30 6.342 192,896 +10,856 0.53% 1,223,401
2009-02-02 2009-01-29 7.188 182,040 -13,008 0.50% 1,308,489
2009-01-30 2009-01-23 6.004 195,048 -2,176 0.54% 1,171,073
2009-01-29 2009-01-22 4.313 197,224 +1,183 0.55% 850,578
2009-01-23 2009-01-21 4.736 196,041 +118 0.54% 928,366
2009-01-22 2009-01-20 5.243 195,923 +6,220 0.54% 1,027,215
2009-01-21 2009-01-19 5.581 189,703 -1,206 0.52% 1,058,772
2009-01-12 2009-01-08 3.044 190,909 +11,825 0.53% 581,183
2009-01-09 2009-01-07 3.298 179,084 +23,651 0.50% 590,617
2009-01-08 2009-01-06 3.298 155,433 +23,651 0.43% 512,616
2009-01-06 2009-01-02 2.791 131,782 +1,182 0.37% 367,751
2008-11-28 2008-11-26 2.283 130,600 +1,183 0.37% 298,189
2008-11-03 2008-10-30 2.199 129,417 +2,956 0.37% 284,544
2008-10-29 2008-10-27 1.860 126,461 +591 0.36% 235,268
2008-10-27 2008-10-23 2.537 125,870 +1,183 0.36% 319,321
2008-10-24 2008-10-22 2.706 124,687 +2,365 0.36% 337,408
2008-10-06 2008-10-02 3.636 122,322 -473 0.35% 444,792
2008-09-12 2008-09-10 4.651 122,795 +1,183 0.35% 571,120
2008-09-11 2008-09-09 4.989 121,612 +2,365 0.35% 606,754
2008-09-10 2008-09-08 5.074 119,247 +709 0.34% 605,038
2008-09-09 2008-09-05 5.581 118,538 -378 0.34% 661,585
2008-08-26 2008-08-21 6.427 118,916 +355 0.35% 764,255
2008-08-25 2008-08-20 7.103 118,561 +2,365 0.35% 842,181
2008-08-20 2008-08-18 7.611 116,196 +8,277 0.34% 884,337
2008-08-19 2008-08-15 6.427 107,919 +4,731 0.31% 693,579
2008-08-18 2008-08-14 5.919 103,188 +4,730 0.34% 610,818
2008-08-12 2008-08-08 7.272 98,458 -1,183 0.32% 716,034
2008-08-07 2008-08-04 8.034 99,641 +1,183 0.33% 800,472
2008-08-05 2008-08-01 8.287 98,458 +236 0.33% 815,946
2008-07-24 2008-07-22 11.585 98,222 -1,419 0.39% 1,137,925
2008-06-30 2008-06-26 16.067 99,641 +591 0.54% 1,600,943
2008-06-27 2008-06-25 15.644 99,050 +592 0.53% 1,549,567
2008-06-26 2008-06-24 16.236 98,458 +591 0.53% 1,598,588
2008-06-24 2008-06-20 16.744 97,867 +2,956 0.53% 1,638,648
2008-06-23 2008-06-19 15.983 94,911 +4,967 0.51% 1,516,920
2008-06-18 2008-06-16 16.490 89,944 +473 0.48% 1,483,171
2008-06-16 2008-06-12 16.152 89,471 +4,707 0.48% 1,445,107
2008-06-13 2008-06-11 16.574 84,764 -1,183 0.46% 1,404,921
2008-06-12 2008-06-10 17.420 85,947 +2,365 0.46% 1,497,208
2008-06-11 2008-06-06 18.181 83,582 +2,365 0.45% 1,519,622
2008-06-10 2008-06-05 18.266 81,217 +19,417 0.44% 1,483,491
2008-06-06 2008-06-04 17.505 61,800 +5,038 0.33% 1,081,790
2008-06-05 2008-06-03 19.281 56,762 +308 0.31% 1,094,402
2008-06-04 2008-06-02 20.718 56,454 -355 0.30% 1,169,621
2008-05-27 2008-05-23 19.872 56,809 +236 0.31% 1,128,936
2008-05-26 2008-05-22 19.365 56,573 -142 0.30% 1,095,542
2008-05-23 2008-05-21 17.758 56,715 +473 0.31% 1,007,167
2008-05-22 2008-05-20 17.589 56,242 +3,335 0.30% 989,255
2008-05-20 2008-05-16 23.678 52,907 +2,129 0.29% 1,252,724
2008-05-16 2008-05-14 23.678 50,778 -237 0.27% 1,202,314
2008-05-14 2008-05-09 24.523 51,015 +592 0.28% 1,251,066
2008-05-06 2008-05-02 26.215 50,423 -828 0.27% 1,321,827
2008-05-05 2008-04-30 26.215 51,251 +828 0.28% 1,343,533
2008-05-02 2008-04-29 26.638 50,423 +1,016 0.27% 1,343,147
2008-04-24 2008-04-22 23.255 49,407 -118 0.29% 1,148,961
2008-04-23 2008-04-21 25.369 49,525 -591 0.29% 1,256,406
2008-04-09 2008-04-07 21.987 50,116 -591 0.29% 1,101,879
2008-04-08 2008-04-03 20.972 50,707 -71 0.29% 1,063,418
2008-04-07 2008-04-02 20.718 50,778 -946 0.29% 1,052,025
2008-04-03 2008-04-01 20.042 51,724 +354 0.30% 1,036,632
2008-04-02 2008-03-31 20.042 51,370 +1,065 0.30% 1,029,538
2008-04-01 2008-03-28 20.380 50,305 -3,240 0.29% 1,025,209
2008-03-28 2008-03-26 21.141 53,545 +3,784 0.31% 1,131,992
2008-03-27 2008-03-25 20.549 49,761 +898 0.29% 1,022,538
2008-03-26 2008-03-20 22.409 48,863 -212 0.29% 1,094,990
2008-03-12 2008-03-10 26.215 49,075 +1,419 0.29% 1,286,490
2008-03-11 2008-03-07 21.141 47,656 -473 0.28% 1,007,493
2008-03-10 2008-03-06 22.832 48,129 -2,555 0.28% 1,098,892
2008-03-07 2008-03-05 21.056 50,684 +663 0.30% 1,067,221
2008-03-06 2008-03-04 23.678 50,021 +2,128 0.29% 1,184,390
2008-03-04 2008-02-29 25.369 47,893 +591 0.28% 1,215,004
2008-02-29 2008-02-27 25.369 47,302 +828 0.28% 1,200,010
2008-02-26 2008-02-22 24.101 46,474 +1,537 0.27% 1,120,055
2008-02-22 2008-02-20 25.792 44,937 +592 0.26% 1,159,013
2008-02-21 2008-02-19 27.060 44,345 -828 0.26% 1,199,994
2008-02-20 2008-02-18 25.369 45,173 +236 0.26% 1,146,000
2008-02-12 2008-02-06 24.101 44,937 -236 0.26% 1,083,012
2008-02-11 2008-02-04 23.255 45,173 -1,159 0.26% 1,050,500
2008-02-05 2008-02-01 21.564 46,332 -95 0.27% 999,092
2008-01-30 2008-01-28 25.369 46,427 +1,112 0.27% 1,177,812
2008-01-29 2008-01-25 26.215 45,315 +473 0.27% 1,187,922
2008-01-25 2008-01-23 25.369 44,842 +875 0.26% 1,137,602
2008-01-24 2008-01-22 24.523 43,967 +497 0.26% 1,078,224
2008-01-23 2008-01-21 31.289 43,470 +922 0.25% 1,360,115
2008-01-21 2008-01-17 32.134 42,548 +331 0.25% 1,367,247
2008-01-17 2008-01-15 34.671 42,217 +592 0.25% 1,463,712
2008-01-16 2008-01-14 35.517 41,625 -213 0.24% 1,478,386
2008-01-14 2008-01-10 37.631 41,838 +1,750 0.25% 1,574,400
2008-01-11 2008-01-09 35.094 40,088 +307 0.25% 1,406,847
2008-01-10 2008-01-08 37.208 39,781 +119 0.25% 1,480,174
2008-01-08 2008-01-04 38.477 39,662 +236 0.25% 1,526,055
2008-01-07 2008-01-03 35.940 39,426 -284 0.25% 1,416,955
2008-01-04 2008-01-02 33.403 39,710 -236 0.25% 1,326,421
2008-01-03 2007-12-31 32.134 39,946 -1,254 0.25% 1,283,634
2008-01-02 2007-12-27 32.557 41,200 +1,680 0.26% 1,341,350
2007-12-21 2007-12-19 31.711 39,520 -1,183 0.25% 1,253,235
2007-12-20 2007-12-18 31.289 40,703 +875 0.25% 1,273,540
2007-12-18 2007-12-14 33.826 39,828 +4,612 0.25% 1,347,202
2007-12-17 2007-12-13 33.826 35,216 -355 0.22% 1,191,199
2007-12-13 2007-12-11 39.322 35,571 +142 0.22% 1,398,728
2007-12-10 2007-12-06 41.436 35,429 +308 0.23% 1,468,045
2007-12-06 2007-12-04 43.973 35,121 -592 0.24% 1,544,381
2007-12-05 2007-12-03 43.128 35,713 -47 0.24% 1,540,213
2007-12-04 2007-11-30 39.322 35,760 -237 0.24% 1,406,160
2007-12-03 2007-11-29 37.208 35,997 +237 0.24% 1,339,378
2007-11-29 2007-11-27 38.899 35,760 +237 0.32% 1,391,040
2007-11-28 2007-11-26 41.013 35,523 -213 0.32% 1,456,920
2007-11-27 2007-11-23 40.591 35,736 +236 0.32% 1,450,546
2007-11-26 2007-11-22 41.013 35,500 -118 0.32% 1,455,977
2007-11-23 2007-11-21 43.128 35,618 -166 0.32% 1,536,116
2007-11-22 2007-11-20 44.819 35,784 -71 0.32% 1,603,796
2007-11-21 2007-11-19 45.664 35,855 +237 0.32% 1,637,298
2007-11-20 2007-11-16 45.664 35,618 +3,311 0.32% 1,626,476
2007-11-19 2007-11-15 47.356 32,307 +237 0.29% 1,529,921
2007-11-16 2007-11-14 49.047 32,070 -237 0.28% 1,572,937
2007-11-15 2007-11-13 47.356 32,307 +710 0.29% 1,529,921
2007-11-14 2007-11-12 49.047 31,597 +709 0.28% 1,549,737
2007-11-13 2007-11-09 53.275 30,888 +591 0.27% 1,645,563
2007-11-12 2007-11-08 54.966 30,297 +663 0.27% 1,665,318
2007-11-09 2007-11-07 58.349 29,634 -473 0.26% 1,729,114
2007-11-08 2007-11-06 54.121 30,107 +236 0.27% 1,629,415
2007-11-07 2007-11-05 54.966 29,871 -236 0.27% 1,641,903
2007-11-06 2007-11-02 57.503 30,107 -237 0.27% 1,731,254
2007-11-05 2007-11-01 55.812 30,344 +331 0.27% 1,693,562
2007-11-02 2007-10-31 59.195 30,013 +1,419 0.27% 1,776,608
2007-11-01 2007-10-30 55.812 28,594 +3,619 0.25% 1,595,891
2007-10-31 2007-10-29 59.195 24,975 -24 0.22% 1,478,386
2007-10-30 2007-10-26 54.966 24,999 -1,655 0.22% 1,374,106
2007-10-29 2007-10-25 52.430 26,654 +946 0.24% 1,397,457
2007-10-25 2007-10-23 54.121 25,708 +2,483 0.23% 1,391,338
2007-10-24 2007-10-22 52.430 23,225 -520 0.21% 1,217,676
2007-10-23 2007-10-18 54.966 23,745 -710 0.21% 1,305,178
2007-10-22 2007-10-17 57.503 24,455 +1,064 0.22% 1,406,245
2007-10-18 2007-10-16 60.886 23,391 +1,727 0.21% 1,424,182
2007-10-17 2007-10-15 65.114 21,664 -1,798 0.19% 1,410,632
2007-10-16 2007-10-12 54.121 23,462 +237 0.21% 1,269,782
2007-10-15 2007-10-11 53.275 23,225 -2,791 0.21% 1,237,316
2007-10-12 2007-10-10 48.201 26,016 -591 0.23% 1,254,006
2007-10-10 2007-10-08 46.510 26,607 +615 0.24% 1,237,493
2007-10-09 2007-10-05 48.201 25,992 -710 0.23% 1,252,849
2007-10-08 2007-10-04 45.664 26,702 -355 0.24% 1,219,332
2007-10-05 2007-10-03 47.356 27,057 -165 0.24% 1,281,303
2007-10-04 2007-10-02 49.047 27,222 -284 0.24% 1,335,157
2007-10-03 2007-09-28 47.356 27,506 +497 0.24% 1,302,566
2007-10-02 2007-09-27 49.893 27,009 +1,324 0.24% 1,347,550
2007-09-28 2007-09-25 52.430 25,685 -71 0.23% 1,346,652
2007-09-27 2007-09-24 54.121 25,756 +379 0.23% 1,393,935
2007-09-25 2007-09-21 53.275 25,377 -355 0.23% 1,351,964
2007-09-24 2007-09-20 52.430 25,732 -946 0.23% 1,349,117
2007-09-21 2007-09-19 52.430 26,678 +5,061 0.24% 1,398,715
2007-09-20 2007-09-18 54.121 21,617 +1,088 0.19% 1,169,929
2007-09-19 2007-09-17 56.658 20,529 +166 0.18% 1,163,126
2007-09-18 2007-09-14 56.658 20,363 -710 0.18% 1,153,721
2007-09-13 2007-09-11 46.510 21,073 -591 0.19% 980,107
2007-09-12 2007-09-10 45.664 21,664 -189 0.19% 989,274
2007-09-10 2007-09-06 47.356 21,853 +638 0.19% 1,034,864
2007-09-07 2007-09-05 49.047 21,215 -118 0.19% 1,040,532
2007-09-06 2007-09-04 48.201 21,333 +236 0.19% 1,028,279
2007-09-04 2007-08-31 49.047 21,097 +592 0.19% 1,034,744
2007-09-03 2007-08-30 50.738 20,505 -473 0.18% 1,040,388
2007-08-31 2007-08-29 49.893 20,978 -355 0.19% 1,046,647
2007-08-30 2007-08-28 49.047 21,333 +473 0.22% 1,046,319
2007-08-29 2007-08-27 50.738 20,860 -355 0.22% 1,058,400
2007-08-28 2007-08-24 46.510 21,215 +118 0.22% 986,711
2007-08-27 2007-08-23 49.047 21,097 -898 0.22% 1,034,744
2007-08-24 2007-08-22 43.973 21,995 +709 0.23% 967,190
2007-08-23 2007-08-21 48.201 21,286 +355 0.22% 1,026,014
2007-08-22 2007-08-20 49.047 20,931 -189 0.22% 1,026,602
2007-08-21 2007-08-17 45.664 21,120 +142 0.22% 964,433
2007-08-20 2007-08-16 53.275 20,978 -24 0.22% 1,117,606
2007-08-17 2007-08-15 59.195 21,002 +497 0.22% 1,243,206
2007-08-16 2007-08-14 60.886 20,505 -237 0.21% 1,248,466
2007-08-15 2007-08-13 59.195 20,742 +237 0.21% 1,227,815
2007-08-14 2007-08-10 61.732 20,505 -1,301 0.21% 1,265,805
2007-08-13 2007-08-09 65.114 21,806 +828 0.23% 1,419,878
2007-08-10 2007-08-08 60.886 20,978 +355 0.22% 1,277,265
2007-08-09 2007-08-07 60.886 20,623 +2,838 0.21% 1,255,650
2007-08-08 2007-08-06 74.416 17,785 +473 0.18% 1,323,490
2007-08-07 2007-08-03 81.181 17,312 -22,350 0.18% 1,405,409
2007-08-06 2007-08-02 80.336 39,662 -1,159 0.41% 3,186,269
2007-08-03 2007-08-01 85.409 40,821 +47 0.42% 3,486,497
2007-08-02 2007-07-31 91.329 40,774 -473 0.42% 3,723,843
2007-08-01 2007-07-30 86.255 41,247 +1,395 0.43% 3,557,761
2007-07-31 2007-07-27 80.336 39,852 +875 0.41% 3,201,533
2007-07-30 2007-07-26 83.718 38,977 +237 0.41% 3,263,081
2007-07-27 2007-07-25 86.255 38,740 +2,010 0.40% 3,341,520
2007-07-26 2007-07-24 83.718 36,730 -2,720 0.38% 3,074,967
2007-07-25 2007-07-23 86.255 39,450 -5,392 0.41% 3,402,761
2007-07-10 2007-07-06 71.879 44,842 -236 0.47% 3,223,207
2007-07-09 2007-07-05 74.416 45,078 -355 0.47% 3,354,529
2007-07-06 2007-07-04 72.725 45,433 +236 0.47% 3,304,107
2007-07-05 2007-07-03 71.879 45,197 -283 0.47% 3,248,724
2007-07-04 2007-06-29 68.497 45,480 -48 0.47% 3,115,227
2007-07-03 2007-06-28 70.188 45,528 -425 0.47% 3,195,516
2007-06-29 2007-06-27 68.497 45,953 +1,915 0.57% 3,147,626
2007-06-28 2007-06-26 71.034 44,038 +1,065 0.55% 3,128,176
2007-06-27 2007-06-25 73.570 42,973 -166 0.54% 3,161,544
2007-06-26 2007-06-22 64.268 43,139 0.54% 2,772,477

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