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: MIB SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 18.950 220,400 +0 0.05% 4,176,580
2025-10-13 2025-10-09 19.340 220,400 +0 0.05% 4,262,536
2025-10-10 2025-10-08 18.360 220,400 +0 0.05% 4,046,544
2025-10-09 2025-10-06 18.000 220,400 +0 0.05% 3,967,200
2025-10-08 2025-10-03 18.070 220,400 -64,000 0.05% 3,982,628
2025-09-24 2025-09-22 16.210 284,400 +68,000 0.07% 4,610,124
2025-09-22 2025-09-18 16.790 216,400 +160,000 0.06% 3,633,356
2025-09-17 2025-09-15 16.970 56,400 -10,000 0.02% 957,108
2025-09-15 2025-09-11 17.090 66,400 +10,000 0.02% 1,134,776
2025-09-04 2025-09-02 17.100 56,400 +4,000 0.02% 964,440
2025-09-01 2025-08-28 18.070 52,400 -2,000 0.02% 946,868
2025-08-29 2025-08-27 17.100 54,400 +2,000 0.02% 930,240
2025-08-26 2025-08-22 17.520 52,400 -400 0.02% 918,048
2025-08-18 2025-08-14 18.090 52,800 -10,000 0.02% 955,152
2025-08-12 2025-08-08 18.700 62,800 -2,000 0.02% 1,174,360
2025-08-11 2025-08-07 18.430 64,800 +10,000 0.02% 1,194,264
2025-07-31 2025-07-29 19.600 54,800 +400 0.02% 1,074,080
2025-07-25 2025-07-23 21.450 54,400 -5,000 0.02% 1,166,880
2025-07-23 2025-07-21 24.650 59,400 -4,600 0.02% 1,464,210
2025-07-22 2025-07-18 14.920 64,000 -10,000 0.02% 954,880
2025-07-08 2025-07-04 13.820 74,000 +2,354 0.02% 1,022,654
2025-05-08 2025-05-06 12.105 71,646 -581 0.02% 867,282
2025-02-07 2025-02-05 9.378 72,227 -387 0.02% 677,371
2025-02-03 2025-01-24 9.812 72,614 +194 0.02% 712,500
2024-11-11 2024-11-07 11.010 72,420 -969 0.02% 797,364
2024-10-02 2024-09-27 10.143 73,389 -580 0.02% 744,361
2024-08-20 2024-08-16 9.523 73,969 -4,841 0.02% 704,404
2024-08-16 2024-08-14 9.182 78,810 +4,841 0.02% 723,642
2024-07-17 2024-07-15 11.258 73,969 -4,841 0.02% 832,755
2024-07-12 2024-07-10 10.928 78,810 +4,841 0.02% 861,208
2024-07-04 2024-07-02 12.771 73,969 +9,681 0.02% 944,692
2024-07-03 2024-06-28 13.441 64,288 +2,835 0.02% 864,118
2024-04-22 2024-04-18 11.821 61,453 -556 0.02% 726,413
2024-04-19 2024-04-17 11.561 62,009 -3,702 0.02% 716,905
2024-04-03 2024-03-28 8.838 65,711 +3,702 0.02% 580,784
2024-03-26 2024-03-22 9.411 62,009 +556 0.02% 583,574
2023-12-19 2023-12-15 7.110 61,453 +4,627 0.02% 436,910
2023-10-18 2023-10-16 8.417 56,826 +185 0.02% 478,308
2023-09-11 2023-09-06 9.789 56,641 -18,510 0.02% 554,475
2023-09-07 2023-09-05 9.833 75,151 -9,255 0.02% 738,923
2023-08-18 2023-08-16 10.092 84,406 +9,255 0.03% 851,811
2023-06-30 2023-06-28 11.520 75,151 +2,688 0.02% 865,705
2023-05-30 2023-05-25 11.945 72,463 +357 0.02% 865,597
2023-05-23 2023-05-19 12.438 72,106 -7,139 0.02% 896,884
2023-05-19 2023-05-17 12.550 79,245 -11,601 0.03% 994,562
2023-05-18 2023-05-16 12.685 90,846 +17,848 0.03% 1,152,376
2023-05-16 2023-05-12 12.371 72,998 +7,139 0.02% 903,071
2023-05-15 2023-05-11 12.483 65,859 +2,677 0.02% 822,133
2023-05-12 2023-05-10 12.663 63,182 -2,677 0.02% 800,044
2023-05-11 2023-05-09 12.573 65,859 -8,924 0.02% 828,037
2023-05-10 2023-05-08 12.819 74,783 -4,462 0.02% 958,674
2023-05-09 2023-05-05 12.595 79,245 +3,570 0.03% 998,114
2023-05-08 2023-05-04 12.864 75,675 +4,462 0.02% 973,501
2023-05-05 2023-05-03 12.237 71,213 +1,785 0.02% 871,413
2023-05-04 2023-05-02 12.797 69,428 +4,462 0.02% 888,470
2023-04-28 2023-04-26 12.685 64,966 -7,140 0.02% 824,090
2023-04-26 2023-04-24 12.797 72,106 +1,250 0.02% 922,740
2023-04-25 2023-04-21 12.819 70,856 -1,250 0.02% 908,332
2023-04-24 2023-04-20 13.066 72,106 -3,569 0.02% 942,132
2023-04-21 2023-04-19 13.200 75,675 +3,569 0.02% 998,941
2023-04-20 2023-04-18 13.402 72,106 -1,249 0.02% 966,373
2023-04-19 2023-04-17 13.469 73,355 -2,320 0.02% 988,044
2023-04-14 2023-04-12 13.312 75,675 +3,569 0.02% 1,007,421
2023-04-13 2023-04-11 13.604 72,106 -7,139 0.02% 980,917
2023-04-12 2023-04-06 13.111 79,245 +16,063 0.03% 1,038,962
2023-04-11 2023-04-04 13.783 63,182 +7,139 0.02% 870,844
2023-04-06 2023-04-03 14.007 56,043 +3,570 0.02% 785,007
2023-03-30 2023-03-28 14.635 52,473 +7,139 0.02% 767,929
2023-03-20 2023-03-16 14.926 45,334 -3,569 0.01% 676,660
2023-02-27 2023-02-23 14.881 48,903 +3,569 0.02% 727,739
2023-02-21 2023-02-17 14.612 45,334 -7,139 0.01% 662,436
2023-02-20 2023-02-16 14.545 52,473 -7,139 0.02% 763,225
2023-02-09 2023-02-07 14.792 59,612 +3,569 0.02% 881,758
2023-02-07 2023-02-03 15.173 56,043 -3,569 0.02% 850,319
2023-02-06 2023-02-02 15.330 59,612 -3,570 0.02% 913,822
2023-02-03 2023-02-01 15.128 63,182 +3,570 0.02% 955,805
2023-02-02 2023-01-31 15.643 59,612 +3,569 0.02% 932,526
2023-02-01 2023-01-30 15.800 56,043 +3,570 0.02% 885,488
2023-01-30 2023-01-26 16.652 52,473 -1,785 0.02% 873,769
2023-01-19 2023-01-17 15.935 54,258 +1,785 0.02% 864,580
2023-01-18 2023-01-16 16.809 52,473 +3,570 0.02% 882,001
2023-01-16 2023-01-12 17.145 48,903 +3,569 0.02% 838,434
2022-12-28 2022-12-22 13.469 45,334 +4,462 0.01% 610,619
2022-11-23 2022-11-21 16.226 40,872 -8,924 0.01% 663,188
2022-11-21 2022-11-17 14.747 49,796 -5,890 0.02% 734,332
2022-11-15 2022-11-11 14.276 55,686 +1,428 0.02% 794,982
2022-11-09 2022-11-07 15.217 54,258 -178 0.02% 825,668
2022-10-26 2022-10-24 13.200 54,436 -17,848 0.02% 718,577
2022-10-25 2022-10-21 13.783 72,284 -53,544 0.02% 996,298
2022-10-21 2022-10-19 12.976 125,828 -2,677 0.04% 1,632,781
2022-10-18 2022-10-14 12.483 128,505 -2,677 0.04% 1,604,158
2022-10-14 2022-10-12 12.102 131,182 +2,677 0.04% 1,587,596
2022-10-05 2022-09-30 11.990 128,505 +2,677 0.04% 1,540,798
2022-10-03 2022-09-29 12.304 125,828 -357 0.04% 1,548,181
2022-09-30 2022-09-28 12.550 126,185 +179 0.04% 1,583,681
2022-09-19 2022-09-15 13.962 126,006 -3,570 0.04% 1,759,346
2022-09-13 2022-09-08 14.568 129,576 -36,588 0.04% 1,887,600
2022-09-09 2022-09-07 13.962 166,164 -1,785 0.05% 2,320,048
2022-09-07 2022-09-05 13.492 167,949 -44,620 0.06% 2,265,927
2022-09-06 2022-09-02 12.819 212,569 -357 0.07% 2,725,009
2022-09-05 2022-09-01 12.237 212,926 -4,462 0.07% 2,605,514
2022-08-30 2022-08-26 12.259 217,388 -3,569 0.07% 2,664,986
2022-08-19 2022-08-17 11.071 220,957 +3,569 0.07% 2,446,283
2022-08-04 2022-08-02 10.533 217,388 +4,462 0.07% 2,289,842
2022-07-27 2022-07-25 10.970 212,926 +357 0.07% 2,335,895
2022-07-26 2022-07-22 11.251 212,569 -8,924 0.07% 2,391,529
2022-07-22 2022-07-20 11.766 221,493 +4,462 0.07% 2,606,101
2022-07-21 2022-07-19 11.407 217,031 +26,772 0.07% 2,475,777
2022-07-14 2022-07-12 10.965 190,259 +4,771 0.06% 2,086,248
2022-07-13 2022-07-11 10.862 185,488 -26,100 0.06% 2,014,744
2022-07-08 2022-07-06 10.885 211,588 +21,750 0.07% 2,303,103
2022-06-22 2022-06-20 11.126 189,838 -26,100 0.06% 2,112,179
2022-06-21 2022-06-17 10.931 215,938 +26,100 0.07% 2,360,380
2022-06-20 2022-06-16 10.529 189,838 -870 0.06% 1,998,715
2022-06-16 2022-06-14 10.896 190,708 -4,350 0.06% 2,078,019
2022-06-15 2022-06-13 10.643 195,058 +8,700 0.07% 2,076,094
2022-06-07 2022-06-02 10.402 186,358 +870 0.06% 1,938,514
2022-06-02 2022-05-31 10.345 185,488 +17,401 0.06% 1,918,804
2022-05-11 2022-05-06 9.425 168,087 -4,350 0.06% 1,584,237
2022-05-06 2022-05-04 10.299 172,437 -6,960 0.06% 1,775,868
2022-05-04 2022-04-29 9.850 179,397 +4,350 0.06% 1,767,129
2022-05-03 2022-04-28 9.437 175,047 -10,441 0.06% 1,651,848
2022-04-27 2022-04-25 8.598 185,488 +17,401 0.06% 1,594,739
2022-04-21 2022-04-19 9.414 168,087 -4,350 0.06% 1,582,305
2022-04-14 2022-04-12 8.908 172,437 +3,480 0.06% 1,536,047
2022-04-11 2022-04-07 8.552 168,957 +870 0.06% 1,444,846
2022-03-31 2022-03-29 9.678 168,087 -17,401 0.06% 1,626,741
2022-03-28 2022-03-24 10.172 185,488 +104,402 0.06% 1,886,824
2022-03-17 2022-03-15 8.598 81,086 -23,490 0.03% 697,140
2022-03-16 2022-03-14 9.241 104,576 -17,400 0.04% 966,408
2022-02-25 2022-02-23 11.402 121,976 +17,400 0.04% 1,390,780
2022-02-24 2022-02-22 10.735 104,576 -17,400 0.04% 1,122,668
2022-02-21 2022-02-17 11.816 121,976 -21,751 0.04% 1,441,252
2022-02-18 2022-02-16 11.747 143,727 +32,191 0.05% 1,688,346
2022-02-09 2022-02-07 12.942 111,536 -8,700 0.04% 1,443,530
2022-01-27 2022-01-25 12.345 120,236 +8,700 0.04% 1,484,264
2022-01-26 2022-01-24 12.528 111,536 -17,401 0.04% 1,397,378
2022-01-25 2022-01-21 12.919 128,937 +8,701 0.04% 1,665,774
2022-01-20 2022-01-18 13.287 120,236 +17,400 0.04% 1,597,588
2022-01-19 2022-01-17 13.011 102,836 +17,400 0.03% 1,338,024
2022-01-17 2022-01-13 12.988 85,436 +1,740 0.03% 1,109,664
2022-01-13 2022-01-11 13.977 83,696 -17,400 0.03% 1,169,797
2022-01-12 2022-01-10 14.115 101,096 -7,830 0.03% 1,426,937
2022-01-11 2022-01-07 14.368 108,926 -8,700 0.04% 1,564,998
2022-01-05 2022-01-03 16.000 117,626 -17,401 0.04% 1,881,979
2021-12-23 2021-12-21 14.574 135,027 +17,401 0.05% 1,967,941
2021-12-22 2021-12-20 14.689 117,626 +17,400 0.04% 1,727,852
2021-12-20 2021-12-16 16.666 100,226 -3,828 0.03% 1,670,401
2021-12-17 2021-12-15 15.287 104,054 -17,400 0.04% 1,590,680
2021-12-15 2021-12-13 15.356 121,454 -1,566 0.04% 1,865,050
2021-12-14 2021-12-10 14.850 123,020 -870 0.04% 1,826,882
2021-12-08 2021-12-06 15.103 123,890 +17,400 0.04% 1,871,130
2021-12-07 2021-12-03 15.563 106,490 -30,103 0.04% 1,657,295
2021-12-01 2021-11-29 14.459 136,593 -20,010 0.05% 1,975,065
2021-11-29 2021-11-25 13.839 156,603 +17,400 0.05% 2,167,199
2021-11-25 2021-11-23 13.586 139,203 -1,740 0.05% 1,891,204
2021-11-23 2021-11-19 13.379 140,943 +5,220 0.05% 1,885,684
2021-11-19 2021-11-17 12.483 135,723 +43,501 0.05% 1,694,165
2021-11-18 2021-11-16 12.827 92,222 +8,700 0.03% 1,182,963
2021-11-17 2021-11-15 13.609 83,522 -1,740 0.03% 1,136,645
2021-11-16 2021-11-12 14.459 85,262 -24,360 0.03% 1,232,845
2021-11-12 2021-11-10 13.931 109,622 +2,610 0.04% 1,527,118
2021-11-10 2021-11-08 14.069 107,012 +8,700 0.04% 1,505,519
2021-11-09 2021-11-05 14.437 98,312 -2,610 0.03% 1,419,281
2021-10-29 2021-10-27 14.138 100,922 +17,226 0.03% 1,426,801
2021-10-28 2021-10-26 13.793 83,696 -8,700 0.03% 1,154,405
2021-10-27 2021-10-25 13.586 92,396 +8,700 0.03% 1,255,287
2021-10-15 2021-10-11 12.000 83,696 -5,220 0.03% 1,004,332
2021-10-12 2021-10-08 12.896 88,916 +1,044 0.03% 1,146,688
2021-09-28 2021-09-24 15.057 87,872 +2,610 0.03% 1,323,104
2021-09-27 2021-09-23 16.390 85,262 -17,400 0.03% 1,397,486
2021-09-23 2021-09-20 13.793 102,662 -4,350 0.03% 1,416,000
2021-09-20 2021-09-16 13.701 107,012 +4,350 0.04% 1,466,159
2021-09-17 2021-09-15 14.459 102,662 +2,610 0.03% 1,484,440
2021-09-14 2021-09-10 15.471 100,052 +4,350 0.03% 1,547,901
2021-09-10 2021-09-08 15.540 95,702 +2,610 0.03% 1,487,202
2021-09-08 2021-09-06 13.977 93,092 +8,700 0.03% 1,301,123
2021-09-07 2021-09-03 13.977 84,392 -17,400 0.03% 1,179,525
2021-09-06 2021-09-02 13.793 101,792 -2,610 0.03% 1,404,000
2021-09-03 2021-09-01 11.632 104,402 +17,400 0.04% 1,214,400
2021-08-27 2021-08-25 11.483 87,002 -4,350 0.03% 999,004
2021-08-24 2021-08-20 11.437 91,352 -13,050 0.03% 1,044,753
2021-08-23 2021-08-19 11.425 104,402 +14,790 0.04% 1,192,800
2021-08-20 2021-08-18 10.839 89,612 -10,440 0.03% 971,293
2021-08-10 2021-08-06 8.138 100,052 -17,400 0.03% 814,200
2021-08-09 2021-08-05 8.207 117,452 -26,101 0.04% 963,898
2021-08-04 2021-08-02 7.816 143,553 +43,501 0.05% 1,122,002
2021-07-15 2021-07-13 7.307 100,052 +3,574 0.03% 731,064
2021-07-09 2021-07-07 7.223 96,478 -16,947 0.03% 696,899
2021-07-08 2021-07-06 7.033 113,425 -23,322 0.04% 797,682
2021-07-07 2021-07-05 7.092 136,747 +40,269 0.05% 969,848
2021-06-08 2021-06-04 7.867 96,478 +1,510 0.03% 758,999
2021-04-13 2021-04-09 8.618 94,968 +336 0.03% 818,436
2021-02-26 2021-02-24 8.463 94,632 -4,699 0.03% 800,876
2021-02-19 2021-02-17 9.762 99,331 -4,026 0.03% 969,700
2021-02-18 2021-02-16 10.013 103,357 -16,779 0.04% 1,034,875
2021-02-09 2021-02-05 8.570 120,136 +37,584 0.04% 1,029,606
2021-02-08 2021-02-04 9.965 82,552 +35,571 0.03% 822,627
2021-02-04 2021-02-02 9.572 46,981 +4,363 0.02% 449,683
2021-02-03 2021-02-01 9.405 42,618 -1,678 0.01% 400,810
2021-02-02 2021-01-29 8.868 44,296 -33,558 0.02% 392,832
2021-02-01 2021-01-28 8.809 77,854 +33,558 0.03% 685,795
2021-01-29 2021-01-27 9.548 44,296 +839 0.02% 422,927
2021-01-28 2021-01-26 9.452 43,457 -18,289 0.02% 410,773
2021-01-27 2021-01-25 9.440 61,746 +20,973 0.02% 582,912
2021-01-26 2021-01-22 8.272 40,773 -25,168 0.01% 337,288
2021-01-22 2021-01-20 8.344 65,941 +26,846 0.02% 550,202
2021-01-21 2021-01-19 7.915 39,095 -2,516 0.01% 309,427
2021-01-18 2021-01-14 8.022 41,611 -25,169 0.01% 333,804
2021-01-15 2021-01-13 8.105 66,780 +41,947 0.02% 541,283
2021-01-11 2021-01-07 7.104 24,833 +2,517 0.01% 176,419
2020-10-29 2020-10-27 7.128 22,316 +8,390 0.01% 159,069
2020-10-19 2020-10-15 7.986 13,926 -839 0.00% 111,217
2020-10-14 2020-10-09 8.141 14,765 +839 0.01% 120,205
2020-09-23 2020-09-21 6.842 13,926 -41,947 0.00% 95,281
2020-09-18 2020-09-16 6.580 55,873 -41,947 0.02% 367,629
2020-09-17 2020-09-15 6.210 97,820 -41,947 0.03% 607,483
2020-09-15 2020-09-11 5.984 139,767 -41,947 0.05% 836,329
2020-08-25 2020-08-21 5.459 181,714 -12,417 0.06% 992,025
2020-08-24 2020-08-20 5.340 194,131 -7,550 0.07% 1,036,673
2020-08-20 2020-08-18 5.459 201,681 +12,416 0.07% 1,101,031
2020-07-09 2020-07-07 5.629 189,265 +8,898 0.07% 1,065,285
2020-06-04 2020-06-02 4.991 180,367 +159,900 0.07% 900,146
2020-05-26 2020-05-22 4.778 20,467 -159,900 0.01% 97,791
2020-05-19 2020-05-15 4.941 180,367 -151,904 0.07% 891,122
2020-05-06 2020-05-04 4.816 332,271 -31,980 0.12% 1,600,060
2020-03-26 2020-03-24 4.603 364,251 -39,975 0.13% 1,676,609
2020-03-23 2020-03-19 4.791 404,226 -39,975 0.15% 1,936,450
2020-01-02 2019-12-27 5.841 444,201 +23,985 0.16% 2,594,655
2019-12-27 2019-12-20 5.829 420,216 +7,995 0.15% 2,449,298
2019-12-20 2019-12-18 5.566 412,221 +31,980 0.15% 2,294,422
2019-07-23 2019-07-19 6.129 380,241 -4,797 0.14% 2,330,442
2019-07-16 2019-07-12 6.166 385,038 -19,827 0.14% 2,374,290
2019-07-15 2019-07-11 6.004 404,865 -3,358 0.15% 2,430,718
2019-07-10 2019-07-08 6.391 408,223 +29,830 0.15% 2,608,928
2019-07-09 2019-07-05 6.545 378,393 +7,792 0.14% 2,476,559
2019-05-28 2019-05-24 6.481 370,601 -31,169 0.14% 2,401,781
2019-04-24 2019-04-18 8.637 401,770 -779 0.15% 3,469,988
2019-04-18 2019-04-16 8.842 402,549 +7,792 0.15% 3,559,372
2019-04-15 2019-04-11 9.150 394,757 -7,013 0.15% 3,612,058
2019-04-12 2019-04-10 9.112 401,770 +7,792 0.15% 3,660,760
2019-04-04 2019-04-02 8.714 393,978 -467 0.15% 3,433,026
2019-02-20 2019-02-18 7.905 394,445 -53,923 0.15% 3,118,190
2019-02-19 2019-02-15 7.854 448,368 +53,923 0.17% 3,521,449
2018-09-14 2018-09-12 5.351 394,445 -77,923 0.15% 2,110,852
2018-09-12 2018-09-10 5.390 472,368 -31,169 0.18% 2,546,039
2018-09-10 2018-09-06 5.582 503,537 -4,676 0.19% 2,810,969
2018-09-06 2018-09-04 5.608 508,213 +2,338 0.19% 2,850,116
2018-08-31 2018-08-29 6.006 505,875 -2,338 0.19% 3,038,256
2018-08-30 2018-08-28 5.813 508,213 -2,337 0.19% 2,954,468
2018-08-27 2018-08-23 5.775 510,550 +7,013 0.19% 2,948,398
2018-08-24 2018-08-22 5.813 503,537 -3,896 0.19% 2,927,285
2018-08-13 2018-08-09 6.250 507,433 -7,793 0.19% 3,171,342
2018-07-26 2018-07-24 6.404 515,226 -3,896 0.19% 3,299,390
2018-07-17 2018-07-13 6.237 519,122 -7,792 0.20% 3,237,733
2018-07-05 2018-07-03 6.455 526,914 +3,896 0.20% 3,401,285
2018-06-26 2018-06-22 6.814 523,018 +7,792 0.20% 3,564,072
2018-05-24 2018-05-21 7.828 515,226 +7,793 0.19% 4,033,323
2018-05-23 2018-05-18 7.623 507,433 +7,792 0.19% 3,868,125
2018-04-09 2018-04-04 8.059 499,641 -11,689 0.19% 4,026,735
2018-03-14 2018-03-12 8.547 511,330 -7,792 0.19% 4,370,296
2018-03-12 2018-03-08 8.470 519,122 +15,585 0.20% 4,396,922
2018-03-09 2018-03-07 8.483 503,537 -1,559 0.19% 4,271,380
2018-03-06 2018-03-02 8.573 505,096 -4,675 0.19% 4,329,979
2018-02-27 2018-02-23 8.213 509,771 +15,584 0.19% 4,186,879
2018-02-22 2018-02-20 8.123 494,187 +6,234 0.19% 4,014,490
2018-02-13 2018-02-09 7.828 487,953 +7,793 0.18% 3,819,822
2018-02-08 2018-02-06 8.701 480,160 +7,792 0.18% 4,177,833
2018-02-07 2018-02-05 9.214 472,368 +7,792 0.18% 4,352,515
2018-01-31 2018-01-29 9.817 464,576 -7,792 0.18% 4,560,932
2018-01-30 2018-01-26 9.728 472,368 +15,584 0.18% 4,594,995
2017-09-15 2017-09-13 10.818 456,784 +7,793 0.17% 4,941,671
2017-08-24 2017-08-21 10.960 448,991 -6,234 0.17% 4,920,745
2017-08-15 2017-08-11 10.138 455,225 -1,559 0.17% 4,615,179
2017-06-26 2017-06-22 9.086 456,784 -7,792 0.17% 4,150,300
2017-06-21 2017-06-19 8.778 464,576 +1,559 0.18% 4,078,009
2017-06-12 2017-06-08 9.189 463,017 +7,792 0.17% 4,254,468
2017-06-08 2017-06-06 8.727 455,225 -779 0.17% 3,972,559
2017-06-07 2017-06-05 8.637 456,004 +7,792 0.17% 3,938,393
2017-06-02 2017-05-31 8.573 448,212 +7,792 0.17% 3,842,336
2017-06-01 2017-05-29 8.675 440,420 +7,793 0.17% 3,820,754
2017-05-31 2017-05-26 8.675 432,627 -10,910 0.16% 3,753,148
2017-05-29 2017-05-25 8.675 443,537 +7,793 0.17% 3,847,795
2017-05-18 2017-05-16 8.277 435,744 +7,792 0.16% 3,606,837
2017-03-29 2017-03-27 10.806 427,952 +10,909 0.16% 4,624,263
2017-02-17 2017-02-15 9.959 417,043 -15,584 0.16% 4,153,153
2017-02-07 2017-02-03 9.266 432,627 +7,792 0.16% 4,008,540
2017-02-03 2017-02-01 9.933 424,835 +7,792 0.16% 4,219,846
2017-01-13 2017-01-11 9.471 417,043 -623,382 0.16% 3,949,777
2017-01-11 2017-01-09 9.189 1,040,425 -194,808 0.39% 9,560,028
2016-12-15 2016-12-13 9.047 1,235,233 -11,688 0.47% 11,175,665
2016-12-14 2016-12-12 8.290 1,246,921 +7,792 0.47% 10,337,293
2016-12-12 2016-12-08 8.585 1,239,129 +3,896 0.47% 10,638,441
2016-10-25 2016-10-20 8.059 1,235,233 -2,181 0.47% 9,955,060
2016-10-24 2016-10-19 7.995 1,237,414 +2,181 0.47% 9,893,237
2016-09-28 2016-09-26 7.969 1,235,233 -15,584 0.47% 9,844,096
2016-09-26 2016-09-22 8.393 1,250,817 -7,792 0.47% 10,498,007
2016-09-23 2016-09-21 8.444 1,258,609 +9,506 0.48% 10,628,013
2016-09-21 2016-09-19 8.290 1,249,103 +7,793 0.47% 10,355,382
2016-09-20 2016-09-15 8.239 1,241,310 +20,415 0.47% 10,227,056
2016-08-19 2016-08-17 8.149 1,220,895 -6,234 0.46% 9,949,182
2016-08-18 2016-08-16 8.175 1,227,129 -6,233 0.46% 10,031,480
2016-08-17 2016-08-15 8.213 1,233,362 +43,636 0.47% 10,129,917
2016-07-26 2016-07-22 7.815 1,189,726 -7,792 0.45% 9,298,215
2016-07-04 2016-06-29 7.738 1,197,518 -7,792 0.45% 9,266,905
2016-06-24 2016-06-22 7.751 1,205,310 -7,792 0.45% 9,342,671
2016-06-16 2016-06-14 7.264 1,213,102 +7,013 0.46% 8,811,485
2016-06-06 2016-06-02 7.715 1,206,089 +14,420 0.46% 9,305,185
2016-06-03 2016-06-01 7.793 1,191,669 -7,699 0.46% 9,286,801
2016-05-13 2016-05-11 7.300 1,199,368 +11,549 0.46% 8,754,836
2016-05-09 2016-05-05 7.585 1,187,819 +6,159 0.45% 9,009,949
2016-05-06 2016-05-04 7.702 1,181,660 +7,699 0.45% 9,101,364
2016-04-29 2016-04-27 8.170 1,173,961 -7,699 0.45% 9,590,992
2016-04-28 2016-04-26 8.131 1,181,660 +11,549 0.45% 9,607,847
2016-04-25 2016-04-21 8.469 1,170,111 -7,700 0.45% 9,909,093
2016-04-20 2016-04-18 8.430 1,177,811 +16,939 0.45% 9,928,406
2016-04-15 2016-04-13 8.676 1,160,872 -18,478 0.44% 10,072,100
2016-04-14 2016-04-12 8.287 1,179,350 -9,239 0.45% 9,772,881
2016-04-08 2016-04-06 7.962 1,188,589 +12,318 0.45% 9,463,492
2016-04-05 2016-03-31 8.326 1,176,271 +7,699 0.45% 9,793,201
2016-03-17 2016-03-15 8.365 1,168,572 -3,849 0.45% 9,774,636
2016-03-15 2016-03-11 8.313 1,172,421 +3,849 0.45% 9,745,919
2016-03-10 2016-03-08 8.417 1,168,572 +7,700 0.45% 9,835,348
2016-03-08 2016-03-04 8.274 1,160,872 +15,398 0.44% 9,604,682
2016-02-24 2016-02-22 8.157 1,145,474 -6,160 0.44% 9,343,382
2016-02-22 2016-02-18 8.118 1,151,634 +29,257 0.44% 9,348,754
2016-02-01 2016-01-28 7.923 1,122,377 -2,310 0.43% 8,892,581
2016-01-21 2016-01-19 8.663 1,124,687 +7,699 0.43% 9,743,539
2016-01-14 2016-01-12 8.559 1,116,988 -38,495 0.43% 9,560,776
2016-01-13 2016-01-11 8.715 1,155,483 -96,239 0.44% 10,070,367
2016-01-11 2016-01-07 8.988 1,251,722 +3,850 0.48% 11,250,536
2015-12-29 2015-12-24 10.209 1,247,872 +7,699 0.48% 12,739,483
2015-12-09 2015-12-07 10.754 1,240,173 -7,699 0.47% 13,337,420
2015-12-03 2015-12-01 10.651 1,247,872 +15,398 0.48% 13,290,555
2015-11-25 2015-11-23 11.456 1,232,474 +15,398 0.47% 14,119,054
2015-11-11 2015-11-09 11.495 1,217,076 -7,699 0.46% 13,990,080
2015-11-09 2015-11-05 11.755 1,224,775 -3,850 0.47% 14,396,739
2015-11-06 2015-11-04 11.807 1,228,625 +11,549 0.47% 14,505,826
2015-10-27 2015-10-23 12.417 1,217,076 +12,319 0.46% 15,112,448
2015-10-15 2015-10-13 12.573 1,204,757 +3,079 0.46% 15,147,259
2015-10-13 2015-10-09 11.690 1,201,678 +1,540 0.46% 14,047,203
2015-10-05 2015-09-30 10.326 1,200,138 +26,947 0.46% 12,392,461
2015-09-23 2015-09-21 11.066 1,173,191 +15,398 0.45% 12,982,776
2015-09-07 2015-09-02 10.456 1,157,793 -115,487 0.44% 12,105,592
2015-08-28 2015-08-26 10.845 1,273,280 +7,700 0.49% 13,809,235
2015-08-13 2015-08-11 14.365 1,265,580 +7,699 0.48% 18,180,422
2015-08-12 2015-08-10 14.417 1,257,881 -2,310 0.48% 18,135,176
2015-08-10 2015-08-06 12.716 1,260,191 +2,310 0.48% 16,024,272
2015-07-16 2015-07-14 15.145 1,257,881 +7,699 0.48% 19,050,104
2015-07-15 2015-07-13 16.106 1,250,182 +7,699 0.48% 20,135,117
2015-07-14 2015-07-10 15.612 1,242,483 -1,540 0.47% 19,397,875
2015-07-13 2015-07-09 14.365 1,244,023 +15,398 0.48% 17,870,750
2015-07-09 2015-07-07 14.261 1,228,625 +1,540 0.47% 17,521,889
2015-07-07 2015-07-03 17.405 1,227,085 +7,699 0.47% 21,356,923
2015-06-30 2015-06-26 19.978 1,219,386 +9,596 0.47% 24,360,485
2015-06-25 2015-06-23 20.239 1,209,790 +7,638 0.47% 24,485,540
2015-06-23 2015-06-19 20.135 1,202,152 +1,528 0.46% 24,205,046
2015-06-11 2015-06-09 21.522 1,200,624 +1,528 0.46% 25,840,388
2015-06-05 2015-06-03 22.308 1,199,096 +1,527 0.46% 26,749,381
2015-06-04 2015-06-02 23.172 1,197,569 -30,554 0.46% 27,750,065
2015-06-02 2015-05-29 22.544 1,228,123 -764 0.47% 27,686,318
2015-05-29 2015-05-27 23.827 1,228,887 +459 0.47% 29,280,166
2015-05-28 2015-05-26 24.507 1,228,428 -66,456 0.47% 30,105,493
2015-05-26 2015-05-21 23.486 1,294,884 -1,527 0.50% 30,411,896
2015-05-21 2015-05-19 22.805 1,296,411 +9,166 0.50% 29,565,216
2015-05-14 2015-05-12 22.805 1,287,245 -114,578 0.50% 29,356,181
2015-05-13 2015-05-11 22.413 1,401,823 +19,860 0.54% 31,418,622
2015-05-12 2015-05-08 21.941 1,381,963 +22,152 0.53% 30,322,194
2015-05-11 2015-05-07 21.051 1,359,811 +9,930 0.52% 28,625,613
2015-05-08 2015-05-06 21.653 1,349,881 -15,277 0.52% 29,229,487
2015-05-07 2015-05-05 22.203 1,365,158 +114,578 0.53% 30,310,909
2015-05-06 2015-05-04 22.884 1,250,580 -9,930 0.48% 28,618,252
2015-05-05 2015-04-30 23.093 1,260,510 +38,192 0.49% 29,109,522
2015-05-04 2015-04-29 23.669 1,222,318 -1,527 0.47% 28,931,625
2015-04-30 2015-04-28 23.722 1,223,845 -30,554 0.47% 29,031,857
2015-04-29 2015-04-27 24.455 1,254,399 -1,528 0.48% 30,676,285
2015-04-28 2015-04-24 24.507 1,255,927 +93,954 0.48% 30,779,421
2015-04-27 2015-04-23 25.162 1,161,973 +39,720 0.45% 29,237,458
2015-04-24 2015-04-22 25.607 1,122,253 +18,333 0.43% 28,737,556
2015-04-23 2015-04-21 24.481 1,103,920 +76,385 0.43% 27,025,230
2015-04-21 2015-04-17 26.314 1,027,535 -152,771 0.40% 27,038,518
2015-04-20 2015-04-16 26.379 1,180,306 -190,963 0.45% 31,135,788
2015-04-17 2015-04-15 23.041 1,371,269 +111,675 0.53% 31,595,521
2015-04-14 2015-04-10 24.560 1,259,594 +76,386 0.49% 30,935,249
2015-04-13 2015-04-09 25.083 1,183,208 +119,925 0.46% 29,678,832
2015-04-10 2015-04-08 23.015 1,063,283 +69,510 0.41% 24,471,351
2015-04-09 2015-04-02 20.632 993,773 -28,262 0.38% 20,503,764
2015-04-08 2015-04-01 19.637 1,022,035 +38,192 0.39% 20,069,993
2015-04-01 2015-03-30 19.742 983,843 +152,771 0.38% 19,423,046
2015-03-18 2015-03-16 18.983 831,072 +68,747 0.32% 15,775,998
2015-02-03 2015-01-30 22.282 762,325 -482,297 0.29% 16,985,953
2015-02-02 2015-01-29 21.784 1,244,622 -13,749 0.48% 27,113,213
2015-01-29 2015-01-27 20.894 1,258,371 +7,638 0.48% 26,292,494
2015-01-27 2015-01-23 20.109 1,250,733 -42,470 0.48% 25,150,465
2015-01-26 2015-01-22 19.271 1,293,203 +42,470 0.50% 24,920,957
2015-01-16 2015-01-14 19.716 1,250,733 -160,409 0.48% 24,659,245
2015-01-15 2015-01-13 19.978 1,411,142 -9,472 0.54% 28,191,323
2015-01-12 2015-01-08 20.030 1,420,614 +3,056 0.55% 28,454,943
2015-01-09 2015-01-07 20.056 1,417,558 -3,056 0.55% 28,430,847
2014-12-12 2014-12-10 16.888 1,420,614 -9,166 0.55% 23,991,422
2014-12-11 2014-12-09 16.757 1,429,780 +3,055 0.55% 23,959,039
2014-12-08 2014-12-04 17.307 1,426,725 +7,639 0.55% 24,692,322
2014-12-04 2014-12-02 17.700 1,419,086 +15,277 0.55% 25,117,453
2014-12-03 2014-12-01 17.569 1,403,809 +3,055 0.54% 24,663,274
2014-12-02 2014-11-28 18.380 1,400,754 +18,333 0.54% 25,746,558
2014-11-28 2014-11-26 18.616 1,382,421 -6,875 0.53% 25,735,352
2014-11-27 2014-11-25 18.721 1,389,296 -14,513 0.53% 26,008,842
2014-11-26 2014-11-24 18.852 1,403,809 -4,583 0.54% 26,464,318
2014-11-25 2014-11-21 18.590 1,408,392 +3,055 0.54% 26,181,956
2014-11-21 2014-11-19 17.935 1,405,337 -764 0.54% 25,205,264
2014-11-18 2014-11-14 19.192 1,406,101 +764 0.54% 26,986,135
2014-11-17 2014-11-13 19.585 1,405,337 +14,972 0.54% 27,523,412
2014-11-10 2014-11-06 18.511 1,390,365 -7,639 0.54% 25,737,623
2014-11-07 2014-11-05 16.967 1,398,004 +7,639 0.54% 23,719,395
2014-10-08 2014-10-06 19.218 1,390,365 -37,429 0.54% 26,720,531
2014-10-03 2014-09-29 18.669 1,427,794 +3,055 0.55% 26,654,791
2014-09-30 2014-09-26 18.852 1,424,739 -3,055 0.55% 26,858,886
2014-09-29 2014-09-25 18.433 1,427,794 -8,250 0.55% 26,318,335
2014-09-26 2014-09-24 17.595 1,436,044 -1,527 0.55% 25,267,206
2014-09-15 2014-09-11 17.333 1,437,571 -4,736 0.55% 24,917,673
2014-09-08 2014-09-04 17.386 1,442,307 +13,291 0.56% 25,075,291
2014-09-05 2014-09-03 17.359 1,429,016 +3,055 0.55% 24,806,804
2014-09-04 2014-09-02 16.783 1,425,961 +7,639 0.55% 23,932,379
2014-09-02 2014-08-29 16.940 1,418,322 +3,055 0.55% 24,026,987
2014-08-26 2014-08-22 17.307 1,415,267 +22,916 0.54% 24,494,018
2014-08-15 2014-08-13 18.328 1,392,351 +7,638 0.54% 25,519,195
2014-08-11 2014-08-07 17.909 1,384,713 +306 0.53% 24,799,108
2014-08-05 2014-08-01 17.386 1,384,407 -38,957 0.53% 24,068,668
2014-08-01 2014-07-30 17.516 1,423,364 -3,819 0.55% 24,932,297
2014-07-31 2014-07-29 17.962 1,427,183 +764 0.55% 25,634,448
2014-07-25 2014-07-23 17.804 1,426,419 +42,012 0.55% 25,396,638
2014-07-07 2014-07-03 18.014 1,384,407 -58,817 0.53% 24,938,620
2014-07-04 2014-07-02 17.674 1,443,224 -6,111 0.56% 25,506,902
2014-06-25 2014-06-23 17.019 1,449,335 -5,652 0.56% 24,666,205
2014-06-24 2014-06-20 17.019 1,454,987 +5,652 0.56% 24,762,396
2014-06-19 2014-06-17 17.307 1,449,335 +2,750 0.56% 25,083,633
2014-06-18 2014-06-16 17.333 1,446,585 -19,554 0.56% 25,073,915
2014-06-11 2014-06-09 16.443 1,466,139 +10,693 0.56% 24,107,656
2014-06-05 2014-06-03 16.495 1,455,446 -1,986 0.56% 24,008,047
2014-05-30 2014-05-28 15.919 1,457,432 +1,986 0.56% 23,201,287
2014-05-02 2014-04-29 16.116 1,455,446 +27,257 0.56% 23,456,516
2014-04-15 2014-04-11 17.237 1,428,189 -8,245 0.56% 24,617,768
2014-04-07 2014-04-03 16.730 1,436,434 +2,998 0.56% 24,031,655
2014-03-31 2014-03-27 15.369 1,433,436 -14,991 0.56% 22,030,850
2014-03-26 2014-03-24 16.490 1,448,427 +14,991 0.57% 23,884,467
2014-03-12 2014-03-10 16.997 1,433,436 -7,495 0.56% 24,363,978
2014-03-07 2014-03-05 16.757 1,440,931 -37,478 0.57% 24,145,338
2014-03-06 2014-03-04 16.437 1,478,409 -37,477 0.58% 24,299,972
2014-03-04 2014-02-28 16.570 1,515,886 -43,474 0.59% 25,118,205
2014-03-03 2014-02-27 16.330 1,559,360 +10,494 0.61% 25,464,097
2014-02-14 2014-02-12 15.343 1,548,866 -7,496 0.61% 23,763,596
2014-02-13 2014-02-11 15.129 1,556,362 +7,496 0.61% 23,546,380
2014-01-17 2014-01-15 15.423 1,548,866 -14,991 0.61% 23,887,580
2014-01-16 2014-01-14 15.423 1,563,857 -14,541 0.61% 24,118,780
2014-01-06 2014-01-02 17.797 1,578,398 +44,972 0.62% 28,091,364
2014-01-03 2013-12-31 18.144 1,533,426 -22,486 0.60% 27,822,888
2014-01-02 2013-12-27 17.664 1,555,912 -22,486 0.61% 27,483,592
2013-12-13 2013-12-11 17.531 1,578,398 +52,468 0.62% 27,670,204
2013-12-12 2013-12-10 18.571 1,525,930 -11,993 0.60% 28,338,334
2013-12-10 2013-12-06 18.918 1,537,923 +11,993 0.60% 29,094,526
2013-12-05 2013-12-03 19.612 1,525,930 -20,238 0.60% 29,926,258
2013-11-25 2013-11-21 17.504 1,546,168 +4,497 0.61% 27,063,938
2013-11-05 2013-11-01 17.130 1,541,671 -150 0.60% 26,409,319
2013-10-23 2013-10-21 15.716 1,541,821 -1,499 0.61% 24,231,468
2013-10-21 2013-10-17 15.743 1,543,320 +1,499 0.61% 24,296,206
2013-09-09 2013-09-05 15.076 1,541,821 -7,495 0.61% 23,244,107
2013-09-05 2013-09-03 14.622 1,549,316 +14,991 0.61% 22,654,320
2013-08-28 2013-08-26 14.435 1,534,325 +7,495 0.60% 22,148,539
2013-08-19 2013-08-15 15.102 1,526,830 +150 0.60% 23,058,847
2013-08-16 2013-08-13 15.423 1,526,680 +22,487 0.60% 23,545,413
2013-08-15 2013-08-12 14.889 1,504,193 -10,494 0.59% 22,395,885
2013-08-09 2013-08-07 14.569 1,514,687 -749 0.59% 22,067,138
2013-08-08 2013-08-06 14.916 1,515,436 +11,243 0.59% 22,603,718
2013-08-07 2013-08-05 15.076 1,504,193 -9,594 0.59% 22,676,837
2013-08-06 2013-08-02 14.542 1,513,787 +9,594 0.59% 22,013,634
2013-07-31 2013-07-29 14.649 1,504,193 -7,496 0.59% 22,034,661
2013-07-30 2013-07-26 14.702 1,511,689 +7,496 0.59% 22,225,141
2013-07-29 2013-07-25 14.942 1,504,193 -7,496 0.59% 22,476,157
2013-07-25 2013-07-23 14.382 1,511,689 +7,496 0.59% 21,741,108
2013-07-16 2013-07-12 14.435 1,504,193 -11,243 0.59% 21,713,573
2013-07-12 2013-07-10 13.395 1,515,436 +74,954 0.59% 20,298,866
2013-07-10 2013-07-08 13.635 1,440,482 +3,748 0.57% 19,640,801
2013-06-20 2013-06-18 15.236 1,436,734 +7,496 0.56% 21,889,858
2013-06-11 2013-06-07 15.876 1,429,238 -5,997 0.56% 22,690,914
2013-06-07 2013-06-05 16.090 1,435,235 +5,997 0.56% 23,092,492
2013-06-06 2013-06-04 15.343 1,429,238 -7,496 0.56% 21,928,194
2013-06-05 2013-06-03 15.930 1,436,734 +7,496 0.56% 22,886,594
2013-05-30 2013-05-28 17.237 1,429,238 -7,496 0.56% 24,635,849
2013-05-28 2013-05-24 17.208 1,436,734 +22,810 0.56% 24,723,290
2013-05-23 2013-05-21 18.611 1,413,924 -7,415 0.56% 26,313,849
2013-05-22 2013-05-20 17.693 1,421,339 +7,267 0.56% 25,148,421
2013-05-13 2013-05-09 17.181 1,414,072 -7,415 0.56% 24,295,183
2013-05-10 2013-05-08 17.451 1,421,487 +2,966 0.56% 24,805,980
2013-05-09 2013-05-07 17.720 1,418,521 -11,123 0.56% 25,136,821
2013-05-07 2013-05-03 15.967 1,429,644 +2,225 0.57% 22,827,525
2013-04-30 2013-04-26 14.834 1,427,419 +2,966 0.57% 21,174,998
2013-04-29 2013-04-25 15.320 1,424,453 +37,076 0.56% 21,822,559
2013-04-26 2013-04-24 15.698 1,387,377 -7,415 0.55% 21,778,436
2013-04-17 2013-04-15 14.781 1,394,792 -29,068 0.55% 20,615,754
2013-04-15 2013-04-11 15.185 1,423,860 +4,449 0.56% 21,621,454
2013-04-12 2013-04-10 15.347 1,419,411 +742 0.56% 21,783,600
2013-04-11 2013-04-09 15.347 1,418,669 -8,157 0.56% 21,772,212
2013-04-10 2013-04-08 14.834 1,426,826 +5,191 0.57% 21,166,201
2013-04-09 2013-04-05 15.050 1,421,635 +2,373 0.56% 21,395,947
2013-04-08 2013-04-03 15.940 1,419,262 +1,483 0.56% 22,623,473
2013-04-05 2013-04-02 16.507 1,417,779 +2,966 0.56% 23,402,873
2013-04-03 2013-03-28 17.343 1,414,813 +4,449 0.56% 24,536,874
2013-04-02 2013-03-27 18.341 1,410,364 +53,686 0.56% 25,867,195
2013-03-28 2013-03-26 19.069 1,356,678 +5,190 0.54% 25,870,535
2013-03-27 2013-03-25 19.420 1,351,488 +12,606 0.54% 26,245,443
2013-03-22 2013-03-20 19.608 1,338,882 +1,483 0.53% 26,253,423
2013-03-20 2013-03-18 19.555 1,337,399 +4,449 0.53% 26,152,199
2013-03-19 2013-03-15 20.310 1,332,950 -3,708 0.53% 27,071,857
2013-03-18 2013-03-14 19.932 1,336,658 +1,484 0.53% 26,642,437
2013-03-15 2013-03-13 20.148 1,335,174 +51,906 0.53% 26,900,954
2013-03-14 2013-03-12 20.283 1,283,268 +2,224 0.51% 26,028,217
2013-03-11 2013-03-07 21.335 1,281,044 -7,415 0.51% 27,330,636
2013-03-08 2013-03-06 21.227 1,288,459 -2,225 0.51% 27,349,825
2013-03-04 2013-02-28 19.662 1,290,684 +5,933 0.51% 25,377,958
2013-02-28 2013-02-26 19.555 1,284,751 -6,377 0.51% 25,122,693
2013-02-25 2013-02-21 19.878 1,291,128 +2,224 0.51% 25,665,280
2013-02-21 2013-02-19 20.229 1,288,904 +4,449 0.51% 26,073,003
2013-02-19 2013-02-15 20.633 1,284,455 -8,898 0.51% 26,502,665
2013-02-18 2013-02-14 20.364 1,293,353 -8,898 0.51% 26,337,421
2013-02-14 2013-02-07 20.013 1,302,251 -2,225 0.52% 26,062,005
2013-02-06 2013-02-04 20.040 1,304,476 +2,225 0.52% 26,141,718
2013-02-04 2013-01-31 20.256 1,302,251 +4,449 0.52% 26,378,121
2013-02-01 2013-01-30 20.202 1,297,802 -11,123 0.51% 26,217,995
2013-01-31 2013-01-29 19.959 1,308,925 +3,263 0.52% 26,124,964
2013-01-30 2013-01-28 19.689 1,305,662 +3,411 0.52% 25,707,677
2013-01-29 2013-01-25 19.824 1,302,251 +83,791 0.52% 25,816,137
2013-01-28 2013-01-24 20.687 1,218,460 -18,834 0.48% 25,206,692
2013-01-25 2013-01-23 20.687 1,237,294 +3,707 0.49% 25,596,317
2013-01-22 2013-01-18 21.119 1,233,587 -5,932 0.49% 26,051,982
2013-01-21 2013-01-17 20.552 1,239,519 +99,808 0.49% 25,475,187
2013-01-18 2013-01-16 20.930 1,139,711 +12,903 0.45% 23,854,245
2013-01-17 2013-01-15 21.631 1,126,808 +3,707 0.45% 24,374,376
2013-01-16 2013-01-14 21.712 1,123,101 +5,932 0.45% 24,385,065
2013-01-15 2013-01-11 22.171 1,117,169 +17,055 0.44% 24,768,512
2013-01-14 2013-01-10 22.683 1,100,114 -10,381 0.44% 24,954,157
2013-01-11 2013-01-09 21.739 1,110,495 -8,157 0.44% 24,141,312
2013-01-10 2013-01-08 21.820 1,118,652 +12,606 0.44% 24,409,155
2013-01-09 2013-01-07 22.926 1,106,046 +7,415 0.44% 25,357,202
2013-01-08 2013-01-04 22.387 1,098,631 -5,190 0.44% 24,594,566
2013-01-07 2013-01-03 22.899 1,103,821 +2,224 0.44% 25,276,420
2013-01-04 2013-01-02 22.198 1,101,597 -268,429 0.44% 24,452,980
2013-01-03 2012-12-31 21.092 1,370,026 +16,314 0.54% 28,896,469
2013-01-02 2012-12-27 21.443 1,353,712 +7,415 0.54% 29,027,031
2012-12-28 2012-12-24 21.254 1,346,297 +11,716 0.53% 28,613,851
2012-12-27 2012-12-20 21.712 1,334,581 +3,114 0.53% 28,976,774
2012-12-21 2012-12-19 21.955 1,331,467 -66,736 0.53% 29,232,370
2012-12-20 2012-12-18 20.849 1,398,203 -1,335 0.55% 29,151,368
2012-12-17 2012-12-13 20.094 1,399,538 +741 0.56% 28,122,258
2012-12-14 2012-12-12 20.768 1,398,797 -118,642 0.55% 29,050,568
2012-12-13 2012-12-11 19.770 1,517,439 -274,806 0.60% 30,000,219
2012-12-12 2012-12-10 19.932 1,792,245 -25,953 0.71% 35,723,256
2012-12-11 2012-12-07 18.098 1,818,198 -5,488 0.72% 32,905,835
2012-12-10 2012-12-06 17.720 1,823,686 +14,831 0.72% 32,316,525
2012-12-05 2012-12-03 17.505 1,808,855 +14,830 0.72% 31,663,409
2012-12-03 2012-11-29 17.559 1,794,025 +7,415 0.71% 31,500,590
2012-11-29 2012-11-27 17.586 1,786,610 +7,415 0.71% 31,418,581
2012-11-28 2012-11-26 17.909 1,779,195 +7,416 0.71% 31,864,040
2012-11-26 2012-11-22 17.693 1,771,779 +29,660 0.70% 31,348,922
2012-11-23 2012-11-21 17.747 1,742,119 +7,415 0.69% 30,918,109
2012-11-20 2012-11-16 17.882 1,734,704 +7,416 0.69% 31,020,452
2012-11-19 2012-11-15 17.909 1,727,288 -11,123 0.69% 30,934,425
2012-11-15 2012-11-13 17.532 1,738,411 +7,415 0.69% 30,477,198
2012-11-12 2012-11-08 18.044 1,730,996 +7,415 0.69% 31,234,273
2012-11-09 2012-11-07 18.260 1,723,581 -3,707 0.68% 31,472,380
2012-11-08 2012-11-06 17.882 1,727,288 +85,274 0.69% 30,887,837
2012-11-06 2012-11-02 18.664 1,642,014 -33,368 0.65% 30,647,296
2012-11-05 2012-11-01 18.584 1,675,382 -81,567 0.66% 31,134,528
2012-11-02 2012-10-31 17.505 1,756,949 -114,194 0.70% 30,754,811
2012-11-01 2012-10-30 17.019 1,871,143 -82,901 0.74% 31,845,315
2012-10-31 2012-10-29 16.911 1,954,044 +88,092 0.78% 33,045,406
2012-10-30 2012-10-26 16.938 1,865,952 +45,381 0.74% 31,605,985
2012-10-29 2012-10-25 17.828 1,820,571 -92,690 0.72% 32,457,741
2012-10-26 2012-10-24 18.152 1,913,261 +148,304 0.76% 34,729,497
2012-10-25 2012-10-22 18.422 1,764,957 -14,831 0.70% 32,513,524
2012-10-24 2012-10-19 18.584 1,779,788 -92,096 0.71% 33,074,761
2012-10-22 2012-10-18 17.666 1,871,884 -25,212 0.74% 33,069,638
2012-10-18 2012-10-16 16.615 1,897,096 +4,449 0.75% 31,519,494
2012-10-17 2012-10-15 16.210 1,892,647 -109,596 0.75% 30,679,855
2012-10-16 2012-10-12 15.077 2,002,243 +1,483 0.79% 30,188,241
2012-10-15 2012-10-11 14.996 2,000,760 +111,228 0.79% 30,003,989
2012-10-12 2012-10-10 15.374 1,889,532 +367,792 0.75% 29,049,477
2012-10-11 2012-10-09 14.942 1,521,740 -7,415 0.60% 22,738,376
2012-10-10 2012-10-08 14.727 1,529,155 -31,144 0.61% 22,519,221
2012-10-09 2012-10-05 14.915 1,560,299 -3,559 0.62% 23,272,454
2012-10-04 2012-09-28 14.241 1,563,858 +4,449 0.62% 22,271,038
2012-10-03 2012-09-27 14.106 1,559,409 +6,525 0.62% 21,997,379
2012-09-28 2012-09-26 14.376 1,552,884 +22,987 0.62% 22,324,176
2012-09-27 2012-09-25 15.050 1,529,897 -17,796 0.61% 23,025,316
2012-09-25 2012-09-21 15.023 1,547,693 +17,796 0.61% 23,251,406
2012-09-24 2012-09-20 15.023 1,529,897 +297 0.61% 22,984,052
2012-09-19 2012-09-17 15.671 1,529,600 -4,449 0.61% 23,969,734
2012-09-18 2012-09-14 15.805 1,534,049 -7,712 0.61% 24,246,333
2012-09-17 2012-09-13 14.996 1,541,761 -7,415 0.61% 23,120,704
2012-09-13 2012-09-11 14.754 1,549,176 +13,644 0.61% 22,855,846
2012-09-12 2012-09-10 15.401 1,535,532 +7,563 0.61% 23,648,532
2012-09-11 2012-09-07 15.320 1,527,969 -14,385 0.61% 23,408,420
2012-09-10 2012-09-06 14.457 1,542,354 +7,415 0.61% 22,297,597
2012-09-07 2012-09-05 14.376 1,534,939 +741 0.61% 22,066,200
2012-09-06 2012-09-04 14.915 1,534,198 +4,895 0.61% 22,883,147
2012-09-05 2012-09-03 14.888 1,529,303 -2,967 0.61% 22,768,889
2012-09-03 2012-08-30 14.511 1,532,270 -14,830 0.61% 22,234,470
2012-08-31 2012-08-29 14.700 1,547,100 +85,571 0.61% 22,741,762
2012-08-30 2012-08-28 15.374 1,461,529 -5,932 0.58% 22,469,402
2012-08-29 2012-08-27 15.185 1,467,461 +7,415 0.58% 22,283,540
2012-08-28 2012-08-24 15.967 1,460,046 -8,898 0.58% 23,312,962
2012-08-27 2012-08-23 16.021 1,468,944 +111,969 0.58% 23,534,279
2012-08-24 2012-08-22 17.127 1,356,975 +20,762 0.54% 23,240,999
2012-08-23 2012-08-21 17.990 1,336,213 -8,601 0.53% 24,038,687
2012-08-22 2012-08-20 17.532 1,344,814 +7,415 0.53% 23,576,796
2012-08-20 2012-08-16 18.044 1,337,399 -2,966 0.53% 24,132,167
2012-08-16 2012-08-14 18.287 1,340,365 +3,707 0.53% 24,511,054
2012-08-15 2012-08-13 18.476 1,336,658 -5,042 0.53% 24,695,629
2012-08-13 2012-08-09 19.015 1,341,700 +12,606 0.53% 25,512,543
2012-08-10 2012-08-08 19.204 1,329,094 -11,123 0.53% 25,523,775
2012-08-09 2012-08-07 18.287 1,340,217 -23,432 0.53% 24,508,348
2012-08-08 2012-08-06 16.776 1,363,649 +9,937 0.54% 22,877,165
2012-08-07 2012-08-03 15.940 1,353,712 -13,348 0.54% 21,578,586
2012-08-06 2012-08-02 15.509 1,367,060 +25,212 0.54% 21,201,405
2012-08-03 2012-08-01 15.913 1,341,848 +30,699 0.53% 21,353,278
2012-08-02 2012-07-31 15.239 1,311,149 -4,449 0.52% 19,980,655
2012-08-01 2012-07-30 14.861 1,315,598 +10,381 0.52% 19,551,677
2012-07-31 2012-07-27 15.374 1,305,217 -11,864 0.52% 20,066,277
2012-07-30 2012-07-26 14.430 1,317,081 +37,075 0.52% 19,005,333
2012-07-27 2012-07-25 15.077 1,280,006 -8,898 0.51% 19,298,921
2012-07-26 2012-07-24 15.563 1,288,904 +80,084 0.51% 20,058,830
2012-07-25 2012-07-23 16.534 1,208,820 +83,050 0.48% 19,986,251
2012-07-24 2012-07-20 17.505 1,125,770 +4,449 0.45% 19,706,232
2012-07-23 2012-07-19 17.990 1,121,321 -4,449 0.44% 20,172,745
2012-07-20 2012-07-18 17.963 1,125,770 -13,348 0.45% 20,222,420
2012-07-19 2012-07-17 17.586 1,139,118 +5,933 0.45% 20,032,056
2012-07-18 2012-07-16 18.071 1,133,185 +7,711 0.45% 20,477,873
2012-07-17 2012-07-13 18.476 1,125,474 +3,560 0.45% 20,793,867
2012-07-16 2012-07-12 19.689 1,121,914 +29,957 0.44% 22,089,793
2012-07-13 2012-07-11 19.689 1,091,957 +8,898 0.43% 21,499,958
2012-07-12 2012-07-10 19.743 1,083,059 +48,940 0.43% 21,383,186
2012-07-11 2012-07-09 20.499 1,034,119 +14,831 0.41% 21,197,924
2012-07-09 2012-07-05 21.254 1,019,288 +3,114 0.40% 21,663,686
2012-07-06 2012-07-04 21.685 1,016,174 -8,157 0.40% 22,036,029
2012-07-05 2012-07-03 21.092 1,024,331 +2,966 0.41% 21,605,100
2012-07-04 2012-06-29 21.146 1,021,365 +7,415 0.41% 21,597,638
2012-07-03 2012-06-28 20.876 1,013,950 +17,055 0.40% 21,167,361
2012-06-29 2012-06-27 22.791 996,895 +2,966 0.40% 22,720,367
2012-06-28 2012-06-26 22.710 993,929 +4,449 0.39% 22,572,344
2012-06-26 2012-06-22 23.034 989,480 +44,491 0.39% 22,791,563
2012-06-25 2012-06-21 23.681 944,989 +14,831 0.37% 22,378,475
2012-06-21 2012-06-19 24.275 930,158 +59,321 0.37% 22,579,195
2012-06-19 2012-06-15 24.032 870,837 -59,321 0.35% 20,927,810
2012-06-18 2012-06-14 23.924 930,158 +59,321 0.37% 22,253,051
2012-06-13 2012-06-11 24.571 870,837 +29,661 0.35% 21,397,570
2012-06-11 2012-06-07 23.681 841,176 -44,491 0.33% 19,920,058
2012-06-08 2012-06-06 22.791 885,667 +4,449 0.35% 20,185,355
2012-06-07 2012-06-05 22.764 881,218 +2,966 0.35% 20,060,189
2012-06-05 2012-06-01 24.949 878,252 -4,449 0.35% 21,911,398
2012-06-04 2012-05-31 24.436 882,701 +4,449 0.35% 21,570,044
2012-06-01 2012-05-30 24.679 878,252 -46,122 0.35% 21,674,518
2012-05-31 2012-05-29 24.598 924,374 -60,805 0.37% 22,737,974
2012-05-30 2012-05-28 22.737 985,179 +5,636 0.39% 22,400,202
2012-05-29 2012-05-25 22.333 979,543 +79,342 0.39% 21,875,755
2012-05-28 2012-05-24 23.007 900,201 +2,966 0.36% 20,710,841
2012-05-25 2012-05-23 23.277 897,235 +4,153 0.36% 20,884,603
2012-05-24 2012-05-22 23.654 893,082 +4,449 0.35% 21,125,167
2012-05-23 2012-05-21 23.034 888,633 +10,381 0.35% 20,468,665
2012-05-21 2012-05-17 25.202 878,252 +9,764 0.35% 22,133,780
2012-05-15 2012-05-11 25.338 868,488 +1,466 0.35% 22,006,147
2012-05-14 2012-05-10 25.939 867,022 +1,467 0.35% 22,489,257
2012-05-11 2012-05-09 26.429 865,555 -31,384 0.35% 22,876,149
2012-05-02 2012-04-27 29.457 896,939 -14,666 0.36% 26,421,115
2012-04-30 2012-04-26 29.048 911,605 -35,637 0.37% 26,480,171
2012-04-27 2012-04-25 27.548 947,242 -24,638 0.38% 26,094,369
2012-04-25 2012-04-23 26.429 971,880 -3,666 0.39% 25,686,261
2012-04-24 2012-04-20 26.784 975,546 -3,666 0.39% 26,129,056
2012-04-19 2012-04-17 26.320 979,212 -9,973 0.39% 25,773,210
2012-04-18 2012-04-16 26.211 989,185 -4,693 0.40% 25,927,783
2012-04-16 2012-04-12 26.402 993,878 -73,327 0.40% 26,240,548
2012-04-03 2012-03-30 25.666 1,067,205 -26,398 0.43% 27,390,625
2012-04-02 2012-03-29 24.766 1,093,603 +38,864 0.44% 27,083,826
2012-03-30 2012-03-28 24.793 1,054,739 +134,188 0.42% 26,150,100
2012-03-29 2012-03-27 26.020 920,551 -4,399 0.37% 23,953,043
2012-03-28 2012-03-26 25.720 924,950 +4,399 0.37% 23,789,999
2012-03-27 2012-03-23 26.457 920,551 -11,439 0.37% 24,354,772
2012-03-26 2012-03-22 25.884 931,990 +5,867 0.37% 24,123,590
2012-03-23 2012-03-21 25.939 926,123 +5,572 0.37% 24,022,249
2012-03-22 2012-03-20 26.429 920,551 +1,467 0.37% 24,329,664
2012-03-21 2012-03-19 27.889 919,084 -7,333 0.37% 25,632,029
2012-03-19 2012-03-15 27.752 926,417 +43,997 0.37% 25,710,197
2012-03-16 2012-03-14 28.502 882,420 +8,799 0.35% 25,151,049
2012-03-15 2012-03-13 29.662 873,621 +12,905 0.35% 25,912,947
2012-03-14 2012-03-12 30.071 860,716 -13,345 0.35% 25,882,305
2012-03-12 2012-03-08 29.184 874,061 -3,960 0.35% 25,508,798
2012-03-09 2012-03-07 28.502 878,021 -7,332 0.35% 25,025,667
2012-03-08 2012-03-06 28.366 885,353 -7,480 0.36% 25,113,907
2012-03-06 2012-03-02 28.707 892,833 -7,333 0.36% 25,630,484
2012-03-02 2012-02-29 28.639 900,166 -38,570 0.36% 25,779,612
2012-02-29 2012-02-27 28.093 938,736 -20,825 0.38% 26,372,128
2012-02-28 2012-02-24 27.889 959,561 -8,652 0.38% 26,760,879
2012-02-24 2012-02-22 29.116 968,213 +2,200 0.39% 28,190,532
2012-02-23 2012-02-21 29.457 966,013 +3,666 0.39% 28,455,826
2012-02-22 2012-02-20 29.866 962,347 +22,291 0.39% 28,741,557
2012-02-21 2012-02-17 31.230 940,056 +65,995 0.38% 29,357,812
2012-02-17 2012-02-15 30.684 874,061 -14,666 0.35% 26,819,998
2012-02-16 2012-02-14 29.525 888,727 +18,332 0.36% 26,239,814
2012-02-14 2012-02-10 30.207 870,395 +95,766 0.35% 26,292,059
2012-02-13 2012-02-09 31.980 774,629 -58,662 0.31% 24,772,571
2012-02-10 2012-02-08 31.366 833,291 +21,705 0.33% 26,137,197
2012-02-09 2012-02-07 30.480 811,586 +3,959 0.33% 24,736,973
2012-02-08 2012-02-06 30.002 807,627 +9,826 0.32% 24,230,813
2012-02-07 2012-02-03 30.753 797,801 +184,198 0.32% 24,534,409
2012-02-02 2012-01-31 31.230 613,603 +132,283 0.25% 19,162,732
2012-02-01 2012-01-30 32.184 481,320 +58,662 0.19% 15,491,033
2012-01-31 2012-01-27 33.821 422,658 +21,998 0.17% 14,294,707
2012-01-30 2012-01-26 34.503 400,660 +73,327 0.16% 13,823,913
2012-01-27 2012-01-20 34.503 327,333 -43,996 0.13% 11,293,922
2012-01-26 2012-01-19 34.230 371,329 -114,391 0.15% 12,710,630
2012-01-20 2012-01-18 33.685 485,720 -2,933 0.19% 16,361,285
2012-01-17 2012-01-13 31.571 488,653 +95,326 0.20% 15,427,162
2012-01-16 2012-01-12 32.457 393,327 +45,462 0.16% 12,766,304
2012-01-13 2012-01-11 33.139 347,865 +27,865 0.14% 11,527,934
2012-01-11 2012-01-09 32.935 320,000 -43,263 0.13% 10,539,053
2012-01-06 2012-01-04 31.503 363,263 -294 0.15% 11,443,730
2012-01-05 2012-01-03 31.707 363,557 +294 0.15% 11,527,362
2012-01-04 2011-12-30 31.366 363,263 -4,400 0.15% 11,394,191
2011-12-29 2011-12-23 31.503 367,663 -7,333 0.15% 11,582,342
2011-12-20 2011-12-16 31.230 374,996 -7,332 0.15% 11,711,070
2011-12-16 2011-12-14 30.957 382,328 +14,665 0.15% 11,835,768
2011-12-15 2011-12-13 32.116 367,663 +44,876 0.15% 11,807,972
2011-12-14 2011-12-12 32.798 322,787 -3,813 0.13% 10,586,822
2011-12-13 2011-12-09 32.730 326,600 +7,333 0.13% 10,689,611
2011-12-08 2011-12-06 34.366 319,267 +7,333 0.13% 10,972,082
2011-12-02 2011-11-30 33.753 311,934 -14,666 0.13% 10,528,643
2011-12-01 2011-11-29 33.821 326,600 -65,994 0.13% 11,045,931
2011-11-30 2011-11-28 31.980 392,594 +14,665 0.16% 12,555,123
2011-11-28 2011-11-24 30.548 377,929 -14,665 0.15% 11,544,967
2011-11-25 2011-11-23 29.798 392,594 +45,463 0.16% 11,698,484
2011-11-24 2011-11-22 33.071 347,131 -1,467 0.14% 11,479,940
2011-11-23 2011-11-21 32.525 348,598 +29,331 0.14% 11,338,295
2011-11-22 2011-11-18 34.230 319,267 +7,333 0.13% 10,928,542
2011-11-16 2011-11-14 37.299 311,934 -36,664 0.13% 11,634,682
2011-11-14 2011-11-10 33.821 348,598 +36,664 0.14% 11,789,925
2011-11-10 2011-11-08 36.685 311,934 -5,133 0.13% 11,443,252
2011-11-07 2011-11-03 34.844 317,067 -15,985 0.13% 11,047,816
2011-11-02 2011-10-31 33.207 333,052 +51,329 0.13% 11,059,755
2011-11-01 2011-10-28 33.753 281,723 +73,327 0.11% 9,508,937
2011-10-31 2011-10-27 36.617 208,396 -2,933 0.08% 7,630,766
2011-10-28 2011-10-26 34.298 211,329 -10,266 0.08% 7,248,223
2011-10-27 2011-10-25 32.525 221,595 -6,599 0.09% 7,207,470
2011-10-25 2011-10-21 29.662 228,194 -7,333 0.09% 6,768,586
2011-10-20 2011-10-18 28.980 235,527 +7,333 0.09% 6,825,494
2011-10-17 2011-10-13 30.548 228,194 -1,467 0.09% 6,970,866
2011-10-14 2011-10-12 28.843 229,661 -2,933 0.09% 6,624,180
2011-10-13 2011-10-11 28.093 232,594 -7,333 0.09% 6,534,317
2011-10-12 2011-10-10 26.293 239,927 -2,933 0.10% 6,308,420
2011-10-11 2011-10-07 26.484 242,860 -7,333 0.10% 6,431,906
2011-10-10 2011-10-06 24.466 250,193 -14,225 0.10% 6,121,137
2011-10-07 2011-10-04 22.529 264,418 -95,766 0.11% 5,957,109
2011-10-06 2011-10-03 23.102 360,184 -78,460 0.14% 8,320,938
2011-10-04 2011-09-30 27.684 438,644 +8,066 0.18% 12,143,467
2011-10-03 2011-09-28 28.366 430,578 +9,533 0.17% 12,213,767
2011-09-30 2011-09-27 28.230 421,045 +21,998 0.17% 11,885,935
2011-09-28 2011-09-26 27.248 399,047 +8,066 0.16% 10,873,116
2011-09-27 2011-09-23 30.412 390,981 -6,160 0.16% 11,890,360
2011-09-26 2011-09-22 30.002 397,141 -21,558 0.16% 11,915,215
2011-09-23 2011-09-21 31.162 418,699 -15,398 0.17% 13,047,359
2011-09-22 2011-09-20 28.707 434,097 +5,866 0.17% 12,461,587
2011-09-21 2011-09-19 29.321 428,231 +5,866 0.17% 12,555,992
2011-09-19 2011-09-15 30.275 422,365 +733 0.17% 12,787,198
2011-09-15 2011-09-12 31.093 421,632 +10,999 0.17% 13,110,006
2011-09-14 2011-09-09 32.935 410,633 +1,467 0.16% 13,524,009
2011-09-12 2011-09-08 33.480 409,166 +2,200 0.16% 13,698,894
2011-09-09 2011-09-07 33.548 406,966 +12,025 0.16% 13,652,988
2011-09-07 2011-09-05 33.480 394,941 +2,933 0.16% 13,222,641
2011-09-06 2011-09-02 35.253 392,008 +58,662 0.16% 13,819,424
2011-09-05 2011-09-01 37.026 333,346 -8,799 0.13% 12,342,398
2011-09-02 2011-08-31 36.139 342,145 -8,799 0.14% 12,364,898
2011-09-01 2011-08-30 35.048 350,944 +8,066 0.14% 12,300,009
2011-08-31 2011-08-29 34.776 342,878 +2,933 0.14% 11,923,789
2011-08-30 2011-08-26 34.912 339,945 +3,959 0.14% 11,868,152
2011-08-26 2011-08-24 35.867 335,986 -18,331 0.13% 12,050,676
2011-08-25 2011-08-23 33.753 354,317 +16,865 0.14% 11,959,187
2011-08-24 2011-08-22 32.935 337,452 -39,597 0.14% 11,113,827
2011-08-23 2011-08-19 33.071 377,049 +7,333 0.15% 12,469,356
2011-08-22 2011-08-18 35.321 369,716 -2,933 0.15% 13,058,776
2011-08-19 2011-08-17 36.412 372,649 +34,464 0.15% 13,568,933
2011-08-18 2011-08-16 35.867 338,185 -17,306 0.14% 12,129,547
2011-08-17 2011-08-15 34.026 355,491 -43,263 0.14% 12,095,773
2011-08-16 2011-08-12 31.571 398,754 +38,277 0.16% 12,588,979
2011-08-15 2011-08-11 30.480 360,477 +8,946 0.14% 10,987,264
2011-08-12 2011-08-10 31.707 351,531 +21,998 0.14% 11,146,052
2011-08-11 2011-08-09 32.184 329,533 +46,490 0.13% 10,605,848
2011-08-10 2011-08-08 33.957 283,043 +71,127 0.11% 9,611,391
2011-08-09 2011-08-05 35.253 211,916 +29,184 0.09% 7,470,657
2011-08-05 2011-08-03 36.889 182,732 -21,998 0.07% 6,740,876
2011-07-26 2011-07-22 37.980 204,730 -15,692 0.08% 7,775,730
2011-07-25 2011-07-21 35.867 220,422 -440 0.09% 7,905,788
2011-07-22 2011-07-20 35.867 220,862 +7,333 0.09% 7,921,569
2011-07-13 2011-07-11 39.140 213,529 +21,998 0.09% 8,357,439
2011-07-12 2011-07-08 40.299 191,531 +2,933 0.08% 7,718,467
2011-07-11 2011-07-07 40.367 188,598 -3,666 0.08% 7,613,130
2011-07-08 2011-07-06 40.640 192,264 -14,666 0.08% 7,813,556
2011-06-29 2011-06-27 39.208 206,930 -1,466 0.08% 8,113,267
2011-06-27 2011-06-23 38.117 208,396 -733 0.08% 7,943,386
2011-06-24 2011-06-22 37.708 209,129 -8,800 0.08% 7,885,766
2011-06-23 2011-06-21 37.094 217,929 +2,933 0.09% 8,083,853
2011-06-22 2011-06-20 36.821 214,996 +2,934 0.09% 7,916,416
2011-06-21 2011-06-17 36.958 212,062 -4,253 0.09% 7,837,303
2011-06-20 2011-06-16 36.685 216,315 +11,585 0.09% 7,935,483
2011-06-16 2011-06-14 37.708 204,730 -2,200 0.08% 7,719,890
2011-06-15 2011-06-13 36.208 206,930 -733 0.08% 7,492,426
2011-06-14 2011-06-10 35.457 207,663 +5,133 0.08% 7,363,206
2011-06-02 2011-05-31 39.071 202,530 +51,183 0.08% 7,913,133
2011-05-09 2011-05-05 39.821 151,347 -1,467 0.06% 6,026,861
2011-05-06 2011-05-04 38.594 152,814 -5,133 0.06% 5,897,719
2011-05-05 2011-05-03 36.276 157,947 -84,326 0.06% 5,729,642
2011-05-04 2011-04-29 34.844 242,273 +3,666 0.10% 8,441,709
2011-04-29 2011-04-27 35.935 238,607 +2,933 0.10% 8,574,292
2011-04-28 2011-04-26 35.594 235,674 +4,400 0.09% 8,388,545
2011-04-27 2011-04-21 35.935 231,274 -4,986 0.09% 8,310,782
2011-04-21 2011-04-19 35.594 236,260 +4,986 0.09% 8,409,403
2011-04-19 2011-04-15 36.344 231,274 -9,533 0.09% 8,405,402
2011-04-15 2011-04-13 36.762 240,807 -46,929 0.10% 8,852,460
2011-04-14 2011-04-12 35.870 287,736 +210 0.12% 10,321,099
2011-04-13 2011-04-11 36.419 287,526 -8,019 0.12% 10,471,327
2011-04-12 2011-04-08 35.596 295,545 +13,851 0.12% 10,520,128
2011-04-11 2011-04-07 36.487 281,694 +16,039 0.11% 10,278,253
2011-04-08 2011-04-06 37.996 265,655 -9,915 0.11% 10,093,873
2011-04-07 2011-04-04 36.967 275,570 +8,748 0.11% 10,187,105
2011-04-06 2011-04-01 36.624 266,822 -2,916 0.11% 9,772,214
2011-04-04 2011-03-31 36.213 269,738 +16,185 0.11% 9,768,011
2011-03-31 2011-03-29 36.762 253,553 -25,516 0.10% 9,321,024
2011-03-30 2011-03-28 35.184 279,069 -1,167 0.11% 9,818,814
2011-03-24 2011-03-22 37.722 280,236 -11,664 0.11% 10,571,015
2011-03-23 2011-03-21 37.036 291,900 -5,832 0.12% 10,810,802
2011-03-22 2011-03-18 34.567 297,732 +12,539 0.12% 10,291,676
2011-03-21 2011-03-17 34.635 285,193 +11,519 0.12% 9,877,802
2011-03-17 2011-03-15 36.282 273,674 +1,749 0.11% 9,929,315
2011-03-16 2011-03-14 38.339 271,925 +47,824 0.11% 10,425,359
2011-03-11 2011-03-09 44.718 224,101 -36,451 0.09% 10,021,240
2011-03-08 2011-03-04 44.512 260,552 -1,458 0.11% 11,597,628
2011-03-07 2011-03-03 43.620 262,010 -5,103 0.11% 11,428,916
2011-03-04 2011-03-02 42.386 267,113 -36,451 0.11% 11,321,750
2011-03-01 2011-02-25 39.985 303,564 +36,451 0.12% 12,138,049
2011-02-24 2011-02-22 40.740 267,113 +5,103 0.11% 10,882,071
2011-02-21 2011-02-17 43.209 262,010 -5,103 0.11% 11,321,096
2011-02-18 2011-02-16 41.494 267,113 +7,290 0.11% 11,083,590
2011-02-16 2011-02-14 42.591 259,823 -36,451 0.10% 11,066,219
2011-02-10 2011-02-08 42.660 296,274 +36,451 0.12% 12,639,037
2011-02-09 2011-02-07 43.620 259,823 +729 0.10% 11,333,519
2011-01-24 2011-01-20 45.746 259,094 +36,451 0.10% 11,852,590
2011-01-21 2011-01-19 49.038 222,643 +15,455 0.09% 10,918,052
2011-01-17 2011-01-13 50.822 207,188 -15,601 0.08% 10,529,624
2011-01-14 2011-01-12 49.587 222,789 +72,902 0.09% 11,047,452
2010-12-29 2010-12-24 50.067 149,887 -36,451 0.06% 7,504,416
2010-12-28 2010-12-22 50.410 186,338 +3,645 0.08% 9,393,314
2010-12-23 2010-12-21 48.695 182,693 -23,620 0.07% 8,896,319
2010-12-22 2010-12-20 47.804 206,313 -40,533 0.08% 9,862,555
2010-12-10 2010-12-08 47.735 246,846 +1,458 0.10% 11,783,258
2010-12-09 2010-12-07 49.244 245,388 +40,096 0.10% 12,083,920
2010-12-06 2010-12-02 53.565 205,292 -1,750 0.08% 10,996,466
2010-11-26 2010-11-24 50.890 207,042 +3,645 0.08% 10,536,404
2010-11-23 2010-11-19 53.428 203,397 +438 0.08% 10,867,060
2010-11-19 2010-11-17 49.793 202,959 +729 0.08% 10,105,900
2010-11-18 2010-11-16 51.370 202,230 +729 0.08% 10,388,611
2010-11-17 2010-11-15 53.085 201,501 +36,451 0.08% 10,696,661
2010-11-12 2010-11-10 56.583 165,050 +36,451 0.07% 9,338,982
2010-11-10 2010-11-08 58.229 128,599 +72,902 0.05% 7,488,164
2010-11-05 2010-11-03 58.915 55,697 -36,451 0.02% 3,281,369
2010-11-03 2010-11-01 55.554 92,148 -36,451 0.04% 5,119,187
2010-10-29 2010-10-27 50.890 128,599 +36,451 0.05% 6,544,426
2010-10-28 2010-10-26 54.114 92,148 -36,451 0.04% 4,986,467
2010-10-26 2010-10-22 53.153 128,599 +36,451 0.05% 6,835,485
2010-10-22 2010-10-20 54.045 92,148 -2,916 0.04% 4,980,147
2010-10-21 2010-10-19 54.388 95,064 +2,916 0.04% 5,170,343
2010-10-19 2010-10-15 55.211 92,148 -36,451 0.04% 5,087,587
2010-10-18 2010-10-14 52.811 128,599 -15,018 0.05% 6,791,386
2010-10-11 2010-10-07 49.313 143,617 +1,021 0.06% 7,082,145
2010-10-07 2010-10-05 49.450 142,596 +27,265 0.06% 7,051,357
2010-10-04 2010-09-29 48.970 115,331 +60,654 0.05% 5,647,735
2010-09-29 2010-09-27 48.490 54,677 +37,181 0.02% 2,651,271
2010-09-28 2010-09-24 48.284 17,496 -28,724 0.01% 844,776
2010-09-27 2010-09-22 47.530 46,220 -18,663 0.02% 2,196,814
2010-09-24 2010-09-21 47.324 64,883 +8,019 0.03% 3,070,507
2010-09-22 2010-09-20 44.512 56,864 +39,368 0.02% 2,531,117
2010-09-21 2010-09-17 46.295 17,496 -1,459 0.01% 809,977
2010-09-20 2010-09-16 46.295 18,955 +1,459 0.01% 877,521
2010-09-06 2010-09-02 42.180 17,496 -2,917 0.01% 737,979
2010-09-01 2010-08-30 39.094 20,413 -72,902 0.01% 798,016
2010-08-24 2010-08-20 38.065 93,315 +72,902 0.04% 3,552,013
2010-08-05 2010-08-03 38.682 20,413 -1,458 0.01% 789,616
2010-08-03 2010-07-30 36.624 21,871 -2,916 0.01% 801,014
2010-07-27 2010-07-23 35.664 24,787 +2,916 0.01% 884,010
2010-07-23 2010-07-21 36.350 21,871 +6,562 0.01% 795,014
2010-07-22 2010-07-20 35.596 15,309 -6,707 0.01% 544,934
2010-07-15 2010-07-13 32.989 22,016 +5,978 0.02% 726,296
2010-07-09 2010-07-07 31.618 16,038 +1,458 0.01% 507,086
2010-07-06 2010-07-02 32.029 14,580 +2,916 0.01% 466,987
2010-06-30 2010-06-28 34.841 11,664 -36,451 0.01% 406,388
2010-06-29 2010-06-25 33.607 48,115 +1,458 0.04% 1,616,987
2010-06-24 2010-06-22 34.018 46,657 +37,909 0.04% 1,587,189
2010-06-17 2010-06-14 33.812 8,748 +729 0.01% 295,792
2010-06-03 2010-06-01 34.773 8,019 -729 0.01% 278,842
2010-05-28 2010-05-26 30.863 8,748 +729 0.01% 269,992
2010-05-25 2010-05-20 32.784 8,019 +1,458 0.01% 262,892
2010-05-17 2010-05-13 140.828 6,561 +3,292 0.01% 923,971
2010-05-12 2010-05-10 129.815 3,269 +363 0.01% 424,365
2010-04-22 2010-04-20 126.373 2,906 +364 0.00% 367,241
2010-04-21 2010-04-19 130.779 2,542 +363 0.00% 332,439
2010-04-20 2010-04-16 136.973 2,179 +363 0.00% 298,465
2010-02-24 2010-02-22 102.696 1,816 -363 0.00% 186,495
2010-02-18 2010-02-12 102.420 2,179 +363 0.00% 223,174
2010-02-12 2010-02-10 100.355 1,816 -726 0.00% 182,245
2010-02-11 2010-02-09 95.124 2,542 +726 0.00% 241,806
2010-02-09 2010-02-05 93.610 1,816 -726 0.00% 169,996
2010-02-08 2010-02-04 98.153 2,542 +726 0.00% 249,504
2010-01-05 2009-12-31 114.534 1,816 -3,632 0.00% 207,995
2009-12-22 2009-12-18 108.202 5,448 +3,632 0.01% 589,485
2009-12-03 2009-12-01 116.462 1,816 -3,559 0.00% 211,495
2009-12-02 2009-11-30 112.057 5,375 -16,345 0.01% 602,304
2009-11-04 2009-11-02 109.854 21,720 +19,904 0.04% 2,386,028
2009-10-08 2009-10-06 107.927 1,816 -363 0.00% 195,995
2009-10-05 2009-09-30 107.651 2,179 +363 0.00% 234,572
2009-09-28 2009-09-24 119.353 1,816 +363 0.00% 216,744
2009-09-15 2009-09-11 124.171 1,453 +363 0.00% 180,420
2009-09-09 2009-09-07 125.547 1,090 -363 0.00% 136,847
2009-09-07 2009-09-03 107.789 1,453 -726 0.00% 156,617
2009-09-04 2009-09-02 99.942 2,179 -727 0.00% 217,774
2009-08-27 2009-08-25 116.737 2,906 -363 0.00% 339,238
2009-08-26 2009-08-24 109.854 3,269 -363 0.01% 359,113
2009-08-19 2009-08-17 97.189 3,632 +363 0.01% 352,991
2009-08-17 2009-08-13 106.275 3,269 -726 0.01% 347,412
2009-08-12 2009-08-10 100.493 3,995 +363 0.01% 401,469
2009-07-22 2009-07-20 82.046 3,632 -2,906 0.01% 297,992
2009-07-21 2009-07-17 75.576 6,538 -1,816 0.01% 494,117
2009-07-17 2009-07-15 75.714 8,354 +1,090 0.01% 632,514
2009-07-03 2009-06-30 76.265 7,264 +1,816 0.01% 553,986
2009-06-09 2009-06-05 89.480 5,448 -363 0.01% 487,487
2009-05-29 2009-05-26 82.046 5,811 -364 0.01% 476,771
2009-05-22 2009-05-20 70.539 6,175 +5 0.01% 435,580
2009-04-16 2009-04-14 51.802 6,170 -1,814 0.01% 319,620
2009-04-06 2009-04-02 50.921 7,984 -1,452 0.01% 406,550
2009-04-01 2009-03-30 45.189 9,436 -5,807 0.02% 426,406
2009-03-25 2009-03-23 41.056 15,243 -1,451 0.02% 625,818
2009-03-24 2009-03-20 38.852 16,694 +1,451 0.03% 648,591
2009-03-02 2009-02-26 38.301 15,243 +3,630 0.02% 583,817
2009-02-19 2009-02-17 45.465 11,613 +1,088 0.02% 527,983
2009-02-11 2009-02-09 52.023 10,525 -2,177 0.02% 547,540
2009-01-16 2009-01-14 49.488 12,702 +3,266 0.02% 628,593
2009-01-09 2009-01-07 54.007 9,436 +2,178 0.02% 509,607
2008-05-21 2008-05-19 68.335 7,258 +2,177 0.01% 495,975
2008-05-20 2008-05-16 70.815 5,081 +1,452 0.01% 359,810
2008-05-09 2008-05-07 82.939 3,629 +726 0.01% 300,985
2008-04-24 2008-04-22 78.392 2,903 -726 0.00% 227,573
2008-04-23 2008-04-21 75.361 3,629 +726 0.01% 273,486
2008-04-15 2008-04-11 82.718 2,903 -7,259 0.00% 240,130
2008-04-14 2008-04-10 82.857 10,162 +7,285 0.02% 841,992
2008-04-10 2008-04-08 93.979 2,877 -7,193 0.00% 270,377
2008-04-09 2008-04-07 86.193 10,070 +7,193 0.02% 867,968
2008-03-27 2008-03-25 86.750 2,877 -720 0.00% 249,578
2008-03-26 2008-03-20 77.852 3,597 +720 0.01% 280,034
2008-02-12 2008-02-06 140.412 2,877 +2,158 0.00% 403,965
2008-01-22 2008-01-18 144.583 719 +719 0.00% 103,955
2007-11-29 2007-11-27 160.431 0 -1,439
2007-09-18 2007-09-14 161.265 1,439 -719 0.00% 232,061
2007-09-04 2007-08-31 145.695 2,158 +1,439 0.00% 314,409
2007-08-24 2007-08-22 146.390 719 -720 0.00% 105,254
2007-07-27 2007-07-25 147.363 1,439 +720 0.00% 212,055
2007-06-26 2007-06-22 124.007 719 0.00% 89,161

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