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: CHIEF SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.062 379,878 +0 0.13% 23,552
2025-10-13 2025-10-09 0.060 379,878 +0 0.13% 22,793
2025-10-10 2025-10-08 0.056 379,878 +0 0.13% 21,273
2025-10-09 2025-10-06 0.056 379,878 +0 0.13% 21,273
2025-10-08 2025-10-03 0.054 379,878 -200,000 0.13% 20,513
2025-09-25 2025-09-23 0.063 579,878 -55,000 0.20% 36,532
2025-09-24 2025-09-22 0.057 634,878 +200,000 0.22% 36,188
2025-09-22 2025-09-18 0.071 434,878 +55,000 0.15% 30,876
2025-09-15 2025-09-11 0.066 379,878 -395,000 0.13% 25,072
2025-09-12 2025-09-10 0.051 774,878 +10,000 0.27% 39,519
2025-09-11 2025-09-09 0.060 764,878 +395,000 0.26% 45,893
2025-09-10 2025-09-08 0.129 369,878 -40,000 0.13% 47,714
2025-09-04 2025-09-02 0.177 409,878 +20,000 0.14% 72,548
2025-09-03 2025-09-01 0.217 389,878 +40,000 0.13% 84,604
2025-09-02 2025-08-29 0.136 349,878 +35,000 0.12% 47,583
2025-08-14 2025-08-12 0.137 314,878 +100,000 0.11% 43,138
2025-07-25 2025-07-23 0.160 214,878 -105,000 0.07% 34,380
2025-02-13 2025-02-11 0.079 319,878 +50,000 0.11% 25,270
2025-02-04 2025-01-28 0.082 269,878 +70,000 0.09% 22,130
2024-11-13 2024-11-11 0.100 199,878 -5,000 0.07% 19,988
2024-11-04 2024-10-31 0.106 204,878 +80,000 0.07% 21,717
2024-07-03 2024-06-28 0.086 124,878 +5,000 0.04% 10,740
2024-04-17 2024-04-15 0.150 119,878 -22 0.04% 17,982
2024-02-01 2024-01-30 0.120 119,900 -839 0.04% 14,388
2024-01-12 2024-01-10 0.117 120,739 -10,000 0.04% 14,126
2024-01-08 2024-01-04 0.115 130,739 +10,488 0.05% 15,035
2023-10-03 2023-09-28 0.142 120,251 +5,000 0.04% 17,076
2023-08-24 2023-08-22 0.235 115,251 -20,000 0.04% 27,084
2023-08-03 2023-08-01 0.206 135,251 -205,000 0.05% 27,862
2023-08-02 2023-07-31 0.211 340,251 +5,000 0.12% 71,793
2023-08-01 2023-07-28 0.211 335,251 -10,000 0.12% 70,738
2023-07-27 2023-07-25 0.240 345,251 +15,000 0.12% 82,860
2023-07-26 2023-07-24 0.236 330,251 +15,000 0.11% 77,939
2023-07-25 2023-07-21 0.220 315,251 +5,000 0.11% 69,355
2023-07-24 2023-07-20 0.221 310,251 +15,000 0.11% 68,565
2023-07-21 2023-07-19 0.202 295,251 -20,000 0.10% 59,641
2023-07-18 2023-07-13 0.211 315,251 -35,000 0.11% 66,518
2023-07-13 2023-07-11 0.215 350,251 -30,000 0.12% 75,304
2023-07-12 2023-07-10 0.239 380,251 +15,000 0.13% 90,880
2023-07-05 2023-07-03 0.230 365,251 +15,000 0.13% 84,008
2023-07-04 2023-06-30 0.246 350,251 +5,000 0.12% 86,162
2023-07-03 2023-06-29 0.260 345,251 -5,000 0.12% 89,765
2023-06-30 2023-06-28 0.270 350,251 +45,000 0.12% 94,568
2023-06-29 2023-06-27 0.320 305,251 +204,854 0.11% 97,680
2023-06-16 2023-06-14 0.234 100,397 -40,000 0.03% 23,493
2023-06-13 2023-06-09 0.136 140,397 +5,000 0.05% 19,094
2023-04-20 2023-04-18 0.215 135,397 +40,000 0.05% 29,110
2022-05-06 2022-05-04 0.305 95,397 +41 0.03% 29,096
2022-03-29 2022-03-25 0.305 95,356 +2,761 0.03% 29,084
2021-03-22 2021-03-18 0.300 92,595 -15,000 0.03% 27,778
2021-03-11 2021-03-09 0.285 107,595 -5,000 0.04% 30,665
2021-02-19 2021-02-17 0.360 112,595 +10,000 0.04% 40,534
2021-01-20 2021-01-18 0.365 102,595 +5,000 0.04% 37,447
2020-11-24 2020-11-20 0.470 97,595 +1,999 0.03% 45,870
2020-11-02 2020-10-29 0.460 95,596 +6,000 0.03% 43,974
2020-10-16 2020-10-14 0.570 89,596 -15,000 0.03% 51,070
2020-09-09 2020-09-07 0.730 104,596 -2,000 0.04% 76,355
2020-08-25 2020-08-21 0.720 106,596 +3,000 0.04% 76,749
2020-07-23 2020-07-21 0.840 103,596 -15,000 0.04% 87,021
2020-07-13 2020-07-09 0.800 118,596 +30,000 0.04% 94,877
2020-07-03 2020-06-30 0.800 88,596 -8,000 0.03% 70,877
2020-06-23 2020-06-19 0.790 96,596 -810 0.03% 76,311
2020-06-03 2020-06-01 0.860 97,406 +1,000 0.03% 83,769
2020-04-07 2020-04-03 0.970 96,406 -28,000 0.03% 93,514
2020-03-27 2020-03-25 0.740 124,406 -3,000 0.04% 92,060
2020-02-24 2020-02-20 1.030 127,406 +707 0.04% 131,228
2020-02-20 2020-02-18 1.020 126,699 +10,000 0.04% 129,233
2020-02-07 2020-02-05 1.040 116,699 +5,000 0.04% 121,367
2020-02-06 2020-02-04 1.020 111,699 -4,000 0.04% 113,933
2020-02-05 2020-02-03 1.050 115,699 +4,000 0.04% 121,484
2020-01-31 2020-01-29 1.320 111,699 -12,000 0.04% 147,443
2020-01-16 2020-01-14 1.390 123,699 -20,000 0.04% 171,942
2020-01-10 2020-01-08 1.150 143,699 +4,000 0.05% 165,254
2019-12-04 2019-12-02 0.950 139,699 +1,000 0.05% 132,714
2019-11-29 2019-11-27 0.850 138,699 +5,000 0.05% 117,894
2019-11-28 2019-11-26 0.870 133,699 -10,000 0.05% 116,318
2019-11-27 2019-11-25 0.790 143,699 -22,000 0.05% 113,522
2019-11-26 2019-11-22 0.790 165,699 +30,000 0.06% 130,902
2019-11-25 2019-11-21 0.730 135,699 +55,000 0.05% 99,060
2019-11-20 2019-11-18 1.460 80,699 +3,455 0.03% 117,821
2019-11-11 2019-11-07 1.450 77,244 -460 0.03% 112,004
2019-11-08 2019-11-06 1.380 77,704 -10,000 0.03% 107,232
2019-11-05 2019-11-01 1.470 87,704 +12,000 0.03% 128,925
2019-11-04 2019-10-31 1.310 75,704 +3,000 0.03% 99,172
2019-10-21 2019-10-17 1.660 72,704 +2,000 0.03% 120,689
2019-10-10 2019-10-08 1.569 70,704 -3,627 0.03% 110,969
2019-10-09 2019-10-04 1.484 74,331 -16,821 0.03% 110,298
2019-09-27 2019-09-25 1.665 91,152 -2,103 0.03% 151,732
2019-08-29 2019-08-27 1.398 93,255 +2,103 0.03% 130,395
2019-07-10 2019-07-08 2.178 91,152 +589 0.03% 198,552
2019-05-23 2019-05-21 2.178 90,563 -2,103 0.03% 197,269
2019-05-09 2019-05-07 2.188 92,666 -21,026 0.03% 202,731
2019-05-06 2019-05-02 2.321 113,692 +20,605 0.04% 263,871
2019-04-03 2019-04-01 2.169 93,087 +1,052 0.03% 201,881
2019-04-02 2019-03-29 2.178 92,035 -4,205 0.03% 200,475
2019-03-05 2019-03-01 2.378 96,240 -10,513 0.03% 228,859
2019-03-01 2019-02-27 2.273 106,753 +10,513 0.04% 242,689
2019-02-18 2019-02-14 2.378 96,240 -5,257 0.03% 228,859
2019-02-14 2019-02-12 2.568 101,497 +3,154 0.04% 260,669
2019-02-11 2019-02-04 2.568 98,343 +3,154 0.03% 252,568
2019-01-30 2019-01-28 2.663 95,189 -2,103 0.03% 253,523
2019-01-28 2019-01-24 2.368 97,292 -3,154 0.03% 230,435
2019-01-11 2019-01-09 2.368 100,446 +5,257 0.04% 237,905
2018-11-19 2018-11-15 2.264 95,189 -3,154 0.03% 215,494
2018-11-13 2018-11-09 2.283 98,343 +3,154 0.04% 224,505
2018-11-02 2018-10-31 2.359 95,189 -15,770 0.03% 224,549
2018-10-31 2018-10-29 2.349 110,959 -36,795 0.04% 260,694
2018-10-11 2018-10-09 2.426 147,754 -29,437 0.05% 358,386
2018-10-10 2018-10-08 2.426 177,191 -12,615 0.06% 429,787
2018-10-08 2018-10-04 2.426 189,806 -2,103 0.07% 460,386
2018-08-24 2018-08-22 2.854 191,909 +10,513 0.07% 547,632
2018-08-22 2018-08-20 2.806 181,396 +10,513 0.07% 509,004
2018-08-16 2018-08-14 2.854 170,883 +21,026 0.06% 487,632
2018-08-10 2018-08-08 2.806 149,857 +10,513 0.05% 420,505
2018-08-09 2018-08-07 2.806 139,344 +21,026 0.05% 391,005
2018-08-08 2018-08-06 2.806 118,318 +31,539 0.04% 332,005
2018-08-02 2018-07-31 2.806 86,779 -31,539 0.03% 243,505
2018-07-27 2018-07-25 2.806 118,318 +31,539 0.04% 332,005
2018-07-25 2018-07-23 2.806 86,779 -630 0.03% 243,505
2018-07-24 2018-07-20 2.806 87,409 -49,412 0.03% 245,273
2018-07-23 2018-07-19 2.806 136,821 -10,513 0.05% 383,925
2018-07-20 2018-07-18 2.806 147,334 -8,410 0.05% 413,425
2018-07-19 2018-07-17 2.806 155,744 -15,770 0.06% 437,024
2018-07-18 2018-07-16 2.711 171,514 +21,026 0.06% 464,961
2018-07-17 2018-07-13 2.854 150,488 +10,513 0.06% 429,433
2018-07-13 2018-07-11 2.806 139,975 +38,899 0.05% 392,775
2018-07-12 2018-07-10 2.806 101,076 +13,667 0.04% 283,623
2018-07-11 2018-07-09 2.854 87,409 +2,102 0.03% 249,430
2018-05-11 2018-05-09 2.473 85,307 -21,026 0.03% 210,974
2018-05-10 2018-05-08 2.473 106,333 +10,513 0.04% 262,974
2018-05-09 2018-05-07 2.758 95,820 -21,026 0.04% 264,318
2018-05-04 2018-05-02 2.806 116,846 +31,539 0.04% 327,875
2018-04-11 2018-04-09 2.806 85,307 -2,102 0.03% 239,375
2018-03-27 2018-03-23 2.663 87,409 -6,308 0.03% 232,802
2018-03-21 2018-03-19 2.711 93,717 -39,950 0.03% 254,059
2018-03-20 2018-03-16 2.616 133,667 +6,308 0.05% 349,646
2018-03-15 2018-03-13 2.568 127,359 -13,667 0.05% 327,088
2018-03-08 2018-03-06 2.473 141,026 +2,103 0.05% 348,774
2018-03-07 2018-03-05 2.368 138,923 -5,257 0.05% 329,037
2018-03-06 2018-03-02 2.616 144,180 +5,257 0.05% 377,146
2018-03-05 2018-03-01 2.663 138,923 +1,051 0.05% 370,002
2018-02-28 2018-02-26 2.568 137,872 -7,359 0.05% 354,088
2018-02-27 2018-02-23 2.521 145,231 -60,976 0.05% 366,081
2018-02-26 2018-02-22 2.663 206,207 -7,359 0.08% 549,203
2018-02-23 2018-02-21 3.044 213,566 -21,026 0.08% 650,061
2018-02-22 2018-02-20 2.663 234,592 +31,539 0.09% 624,803
2018-02-13 2018-02-09 2.321 203,053 -28,385 0.07% 471,271
2018-02-12 2018-02-08 2.368 231,438 +32,590 0.08% 548,158
2018-02-09 2018-02-07 2.321 198,848 -1,051 0.07% 461,512
2018-02-08 2018-02-06 2.273 199,899 +4,205 0.07% 454,444
2018-02-02 2018-01-31 2.378 195,694 +10,513 0.07% 465,360
2018-01-31 2018-01-29 2.378 185,181 -31,539 0.07% 440,360
2018-01-24 2018-01-22 2.426 216,720 -15,769 0.08% 525,667
2018-01-17 2018-01-15 2.378 232,489 -31,539 0.09% 552,859
2018-01-15 2018-01-11 2.378 264,028 +12,615 0.10% 627,859
2018-01-10 2018-01-08 2.426 251,413 -8,410 0.09% 609,817
2018-01-08 2018-01-04 2.321 259,823 +14,718 0.10% 603,030
2018-01-05 2018-01-03 2.311 245,105 -3,154 0.09% 566,540
2018-01-04 2018-01-02 2.368 248,259 +12,616 0.09% 587,998
2017-12-29 2017-12-27 2.426 235,643 +18,923 0.09% 571,566
2017-12-28 2017-12-22 2.426 216,720 +23,129 0.08% 525,667
2017-12-27 2017-12-21 2.378 193,591 -9,462 0.07% 460,359
2017-12-21 2017-12-19 2.311 203,053 -6,308 0.07% 469,340
2017-12-20 2017-12-18 2.340 209,361 +21,026 0.08% 489,895
2017-12-19 2017-12-15 2.340 188,335 +7,359 0.07% 440,695
2017-12-14 2017-12-12 2.349 180,976 +5,257 0.07% 425,197
2017-12-13 2017-12-11 2.378 175,719 -10,513 0.06% 417,860
2017-12-12 2017-12-08 2.368 186,232 -38,898 0.07% 441,088
2017-12-11 2017-12-07 2.368 225,130 -28,385 0.08% 533,218
2017-12-08 2017-12-06 2.349 253,515 -6,308 0.09% 595,624
2017-12-06 2017-12-04 2.378 259,823 +37,847 0.10% 617,859
2017-12-04 2017-11-30 2.426 221,976 -19,975 0.08% 538,416
2017-12-01 2017-11-29 2.426 241,951 +43,103 0.09% 586,867
2017-11-30 2017-11-28 2.378 198,848 -15,769 0.07% 472,861
2017-11-29 2017-11-27 2.340 214,617 +2,102 0.08% 502,193
2017-11-28 2017-11-24 2.368 212,515 +34,693 0.08% 503,339
2017-11-27 2017-11-23 2.368 177,822 +31,540 0.07% 421,169
2017-11-24 2017-11-22 2.426 146,282 -35,745 0.05% 354,816
2017-11-23 2017-11-21 2.311 182,027 -42,052 0.07% 420,740
2017-11-22 2017-11-20 2.302 224,079 +5,257 0.08% 515,808
2017-11-21 2017-11-17 2.311 218,822 -11,565 0.08% 505,789
2017-11-20 2017-11-16 2.169 230,387 +2,103 0.08% 499,649
2017-11-17 2017-11-15 2.188 228,284 -11,565 0.08% 499,431
2017-11-16 2017-11-14 2.273 239,849 -228,132 0.09% 545,265
2017-11-13 2017-11-09 2.330 467,981 +53,616 0.17% 1,090,602
2017-11-08 2017-11-06 2.330 414,365 +2,103 0.15% 965,653
2017-10-27 2017-10-25 2.368 412,262 +1,051 0.15% 976,438
2017-10-23 2017-10-19 2.349 411,211 -11,564 0.15% 966,125
2017-10-20 2017-10-18 2.473 422,775 -10,513 0.15% 1,045,573
2017-10-18 2017-10-16 2.473 433,288 +10,513 0.16% 1,071,573
2017-10-16 2017-10-12 2.359 422,775 -8,411 0.15% 997,316
2017-10-13 2017-10-11 2.426 431,186 +2,103 0.16% 1,045,868
2017-10-12 2017-10-10 2.616 429,083 -12,616 0.16% 1,122,395
2017-10-10 2017-10-06 2.521 441,699 +31,539 0.16% 1,113,382
2017-10-09 2017-10-04 2.521 410,160 +5,257 0.15% 1,033,882
2017-09-29 2017-09-27 2.349 404,903 +21,026 0.15% 951,305
2017-09-27 2017-09-25 2.349 383,877 -10,513 0.14% 901,905
2017-09-20 2017-09-18 2.426 394,390 -4,205 0.14% 956,617
2017-09-15 2017-09-13 2.378 398,595 -10,513 0.15% 947,859
2017-09-14 2017-09-12 2.426 409,108 +21,026 0.15% 992,316
2017-09-05 2017-09-01 2.378 388,082 -9,462 0.14% 922,859
2017-08-31 2017-08-29 2.368 397,544 -1,051 0.15% 941,578
2017-08-29 2017-08-25 2.378 398,595 +42,052 0.15% 947,859
2017-08-10 2017-08-08 2.473 356,543 -10,513 0.13% 881,774
2017-08-09 2017-08-07 2.378 367,056 -2,103 0.13% 872,859
2017-08-08 2017-08-04 2.473 369,159 -2,102 0.14% 912,975
2017-08-07 2017-08-03 2.378 371,261 +52,565 0.14% 882,859
2017-08-04 2017-08-02 2.568 318,696 +106,181 0.12% 818,488
2017-08-03 2017-08-01 2.711 212,515 +52,566 0.08% 576,111
2017-08-02 2017-07-31 2.758 159,949 +5,256 0.06% 441,216
2017-08-01 2017-07-28 2.711 154,693 +48,360 0.06% 419,360
2017-07-28 2017-07-26 2.854 106,333 +14,718 0.04% 303,432
2017-07-25 2017-07-21 2.473 91,615 +4,206 0.03% 226,575
2017-07-18 2017-07-14 2.473 87,409 -33,642 0.03% 216,173
2017-07-17 2017-07-13 2.426 121,051 -176,619 0.04% 293,616
2017-07-13 2017-07-11 2.273 297,670 -47,309 0.11% 676,713
2017-06-29 2017-06-27 2.273 344,979 +257,570 0.13% 784,264
2017-06-27 2017-06-23 2.521 87,409 -63,079 0.03% 220,330
2017-06-26 2017-06-22 2.521 150,488 +63,079 0.06% 379,332
2017-06-23 2017-06-21 2.426 87,409 -42,810 0.03% 212,016
2017-06-15 2017-06-13 2.169 130,219 +39,950 0.05% 282,411
2017-06-14 2017-06-12 2.283 90,269 -43,103 0.03% 206,073
2017-06-13 2017-06-09 2.264 133,372 -25,232 0.05% 301,935
2017-06-12 2017-06-08 2.121 158,604 -86,207 0.06% 336,427
2017-05-18 2017-05-16 1.902 244,811 -19,974 0.09% 465,728
2017-04-18 2017-04-12 1.988 264,785 +31,539 0.10% 526,395
2017-04-06 2017-04-03 2.121 233,246 -63,079 0.09% 494,756
2017-04-05 2017-03-31 2.045 296,325 -69,386 0.11% 606,008
2017-04-03 2017-03-30 1.959 365,711 -21,026 0.13% 716,600
2017-03-29 2017-03-27 1.998 386,737 +10,513 0.14% 772,515
2017-03-28 2017-03-24 2.131 376,224 +41,001 0.14% 801,616
2017-03-24 2017-03-22 2.273 335,223 +39,950 0.12% 762,085
2017-03-22 2017-03-20 2.426 295,273 +13,667 0.11% 716,202
2017-03-20 2017-03-16 2.349 281,606 -105,131 0.10% 661,623
2017-03-16 2017-03-14 2.083 386,737 +12,616 0.14% 805,623
2017-03-14 2017-03-10 2.017 374,121 +18,923 0.14% 754,431
2017-03-10 2017-03-08 2.026 355,198 +27,334 0.13% 719,651
2017-03-09 2017-03-07 2.026 327,864 +14,719 0.12% 664,271
2017-03-03 2017-03-01 1.921 313,145 +35,744 0.11% 601,684
2017-03-02 2017-02-28 1.855 277,401 +12,616 0.10% 514,534
2017-02-28 2017-02-24 1.722 264,785 -43,104 0.10% 455,873
2017-02-22 2017-02-20 1.712 307,889 -63,078 0.11% 527,155
2017-02-20 2017-02-16 1.703 370,967 -210 0.14% 631,626
2017-02-13 2017-02-09 1.703 371,177 +51,514 0.14% 631,984
2017-02-10 2017-02-08 1.712 319,663 +34,693 0.12% 547,314
2017-01-16 2017-01-12 1.693 284,970 -211 0.11% 482,493
2017-01-11 2017-01-09 1.674 285,181 +211 0.11% 477,425
2016-12-02 2016-11-30 2.007 284,970 -842 0.11% 571,944
2016-11-22 2016-11-18 2.140 285,812 -2,102 0.11% 611,695
2016-11-16 2016-11-14 2.216 287,914 -10,513 0.11% 638,103
2016-11-02 2016-10-31 2.235 298,427 +8,410 0.12% 667,080
2016-10-18 2016-10-14 2.169 290,017 -10,513 0.27% 628,970
2016-10-17 2016-10-13 2.112 300,530 -8,410 0.28% 634,618
2016-10-14 2016-10-12 2.093 308,940 +16,821 0.29% 646,500
2016-10-13 2016-10-11 2.055 292,119 -50,463 0.28% 600,185
2016-10-12 2016-10-07 2.216 342,582 +54,668 0.32% 759,263
2016-09-29 2016-09-27 2.064 287,914 -4,205 0.27% 594,284
2016-09-28 2016-09-26 1.969 292,119 +7,359 0.28% 575,178
2016-09-27 2016-09-23 2.064 284,760 -13,667 0.27% 587,774
2016-09-14 2016-09-12 1.760 298,427 -4,205 0.28% 525,148
2016-09-12 2016-09-08 1.760 302,632 -10,513 0.29% 532,548
2016-09-05 2016-09-01 1.855 313,145 +31,539 0.30% 580,834
2016-07-26 2016-07-22 1.646 281,606 +2,102 0.27% 463,404
2016-07-11 2016-07-07 1.674 279,504 -2,102 0.26% 467,921
2016-07-06 2016-07-04 1.864 281,606 -1,052 0.27% 525,013
2016-07-05 2016-06-30 1.883 282,658 +1,052 0.27% 532,351
2016-06-24 2016-06-22 1.712 281,606 -421 0.27% 482,155
2016-06-16 2016-06-14 1.798 282,027 -8,410 0.27% 507,019
2016-06-03 2016-06-01 2.112 290,437 -3,154 0.28% 613,305
2016-06-02 2016-05-31 2.083 293,591 -1,051 0.28% 611,588
2016-05-24 2016-05-20 2.140 294,642 -2,524 0.28% 630,593
2016-05-20 2016-05-18 2.140 297,166 +10,513 0.28% 635,995
2016-05-17 2016-05-13 2.330 286,653 +23,550 0.27% 668,028
2016-05-16 2016-05-12 2.711 263,103 -2,103 0.25% 713,251
2016-05-13 2016-05-11 3.044 265,206 +16,400 0.25% 807,245
2016-05-12 2016-05-10 3.710 248,806 -26,577 0.24% 922,991
2016-05-11 2016-05-09 3.329 275,383 +18,924 0.26% 916,805
2016-05-10 2016-05-06 3.852 256,459 +1,892 0.24% 987,972
2016-05-09 2016-05-05 4.185 254,567 -11,312 0.24% 1,065,434
2016-03-21 2016-03-17 2.901 265,879 -883 0.28% 771,358
2016-03-17 2016-03-15 2.949 266,762 +1,766 0.28% 786,606
2016-03-03 2016-03-01 2.426 264,996 -841 0.28% 642,764
2016-02-29 2016-02-25 2.806 265,837 +20,185 0.28% 745,949
2016-02-26 2016-02-24 2.758 245,652 +421 0.26% 677,626
2016-02-24 2016-02-22 2.996 245,231 -7,570 0.26% 734,781
2016-02-23 2016-02-19 2.330 252,801 +841 0.27% 589,138
2016-02-17 2016-02-15 2.330 251,960 -10,513 0.26% 587,178
2016-02-16 2016-02-12 2.045 262,473 +10,513 0.28% 536,778
2016-01-06 2016-01-04 2.854 251,960 -3,574 0.26% 718,993
2016-01-05 2015-12-31 2.854 255,534 +3,574 0.27% 729,192
2015-12-23 2015-12-21 3.900 251,960 -3,406 0.26% 982,624
2015-12-21 2015-12-17 2.806 255,366 +7,485 0.27% 716,567
2015-12-18 2015-12-16 3.044 247,881 -3,574 0.26% 754,510
2015-11-19 2015-11-17 4.090 251,455 -84 0.26% 1,028,491
2015-11-13 2015-11-11 4.090 251,539 -4,626 0.26% 1,028,835
2015-11-12 2015-11-10 4.185 256,165 -4,373 0.27% 1,072,122
2015-11-11 2015-11-09 3.995 260,538 +6,980 0.27% 1,040,860
2015-11-10 2015-11-06 4.280 253,558 +2,103 0.27% 1,085,330
2015-10-22 2015-10-19 4.233 251,455 -18,923 0.26% 1,064,369
2015-10-02 2015-09-29 3.852 270,378 -2,103 0.28% 1,041,593
2015-09-23 2015-09-21 4.233 272,481 -2,103 0.29% 1,153,368
2015-08-27 2015-08-25 3.662 274,584 -2,102 0.29% 1,005,560
2015-08-26 2015-08-24 3.662 276,686 +4,205 0.29% 1,013,257
2015-08-25 2015-08-21 4.090 272,481 -1,051 0.29% 1,114,491
2015-08-06 2015-08-04 5.041 273,532 +2,102 0.29% 1,378,973
2015-07-23 2015-07-21 5.802 271,430 -2,102 0.29% 1,574,924
2015-07-21 2015-07-17 5.660 273,532 -421 0.29% 1,548,093
2015-07-17 2015-07-15 5.469 273,953 +4,416 0.29% 1,498,359
2015-07-15 2015-07-13 5.565 269,537 +420 0.28% 1,499,844
2015-07-14 2015-07-10 5.374 269,117 -210 0.28% 1,446,310
2015-07-13 2015-07-09 5.136 269,327 +18,923 0.28% 1,383,393
2015-07-10 2015-07-08 3.710 250,404 +2,103 0.26% 928,919
2015-07-09 2015-07-07 5.041 248,301 +1,051 0.26% 1,251,775
2015-07-08 2015-07-06 5.232 247,250 -11,059 0.26% 1,293,513
2015-07-07 2015-07-03 6.896 258,309 +1,555 0.27% 1,781,351
2015-07-06 2015-07-02 7.514 256,754 +16,022 0.27% 1,929,373
2015-07-03 2015-06-30 7.752 240,732 -1,303 0.25% 1,866,222
2015-07-02 2015-06-29 7.943 242,035 -23,592 0.25% 1,922,368
2015-06-30 2015-06-26 8.323 265,627 -22,035 0.28% 2,210,814
2015-06-26 2015-06-24 7.086 287,662 +6,308 0.30% 2,038,500
2015-06-25 2015-06-23 7.086 281,354 +11,985 0.30% 1,993,798
2015-06-24 2015-06-22 7.086 269,369 +8,873 0.28% 1,908,867
2015-06-23 2015-06-19 6.991 260,496 +841 0.27% 1,821,211
2015-06-22 2015-06-18 7.324 259,655 +4,205 0.27% 1,901,776
2015-06-19 2015-06-17 6.896 255,450 -6,308 0.27% 1,761,634
2015-06-17 2015-06-15 7.277 261,758 +6,308 0.27% 1,904,729
2015-06-12 2015-06-10 7.847 255,450 -2,103 0.27% 2,004,618
2015-06-11 2015-06-09 7.990 257,553 -6,602 0.27% 2,057,869
2015-06-09 2015-06-05 8.323 264,155 +1,052 0.28% 2,198,562
2015-06-08 2015-06-04 8.418 263,103 -2,103 0.28% 2,214,833
2015-06-05 2015-06-03 8.323 265,206 -9,294 0.28% 2,207,310
2015-06-04 2015-06-02 8.133 274,500 -3,027 0.29% 2,232,443
2015-06-03 2015-06-01 8.846 277,527 +4,163 0.29% 2,455,048
2015-06-02 2015-05-29 9.036 273,364 +5,677 0.29% 2,470,226
2015-06-01 2015-05-28 9.084 267,687 +10,933 0.28% 2,431,658
2015-05-29 2015-05-27 9.274 256,754 -12,111 0.27% 2,381,188
2015-05-28 2015-05-26 9.179 268,865 +17,662 0.28% 2,467,933
2015-05-27 2015-05-22 9.227 251,203 -4,373 0.26% 2,317,760
2015-05-26 2015-05-21 9.132 255,576 +3,785 0.27% 2,333,797
2015-05-22 2015-05-20 8.989 251,791 +8,957 0.26% 2,263,309
2015-05-21 2015-05-19 9.322 242,834 -1,178 0.26% 2,263,640
2015-05-20 2015-05-18 9.512 244,012 +421 0.26% 2,321,042
2015-05-19 2015-05-15 9.036 243,591 -5,509 0.26% 2,201,186
2015-05-18 2015-05-14 8.989 249,100 -4,500 0.26% 2,239,120
2015-05-15 2015-05-13 8.941 253,600 -28,048 0.27% 2,267,509
2015-05-13 2015-05-11 7.324 281,648 +23,423 0.30% 2,062,858
2015-05-12 2015-05-08 7.324 258,225 -8,411 0.27% 1,891,302
2015-05-11 2015-05-07 7.419 266,636 +6,729 0.28% 1,978,268
2015-05-08 2015-05-06 7.039 259,907 -16,148 0.27% 1,829,454
2015-05-07 2015-05-05 6.516 276,055 +15,306 0.29% 1,798,697
2015-05-05 2015-04-30 7.229 260,749 -13,877 0.27% 1,884,986
2015-05-04 2015-04-29 6.658 274,626 -20,353 0.29% 1,828,570
2015-04-30 2015-04-28 6.278 294,979 -378 0.31% 1,851,855
2015-04-29 2015-04-27 5.707 295,357 -2,103 0.31% 1,685,661
2015-04-28 2015-04-24 5.850 297,460 +4,205 0.31% 1,740,105
2015-04-27 2015-04-23 5.707 293,255 -5,467 0.31% 1,673,665
2015-04-24 2015-04-22 5.897 298,722 +8,243 0.31% 1,761,695
2015-04-23 2015-04-21 5.945 290,479 -36,628 0.31% 1,726,898
2015-04-22 2015-04-20 5.232 327,107 -841 0.34% 1,711,293
2015-04-21 2015-04-17 5.327 327,948 +55,046 0.34% 1,746,887
2015-04-17 2015-04-15 5.469 272,902 -1,640 0.29% 1,492,610
2015-04-16 2015-04-14 5.327 274,542 -126 0.29% 1,462,408
2015-04-15 2015-04-13 5.041 274,668 -45,542 0.29% 1,384,700
2015-04-13 2015-04-09 4.613 320,210 +22,498 0.34% 1,477,231
2015-04-10 2015-04-08 4.946 297,712 +34,693 0.31% 1,472,555
2015-04-01 2015-03-30 4.613 263,019 -4,836 0.28% 1,213,391
2015-03-31 2015-03-27 4.899 267,855 -1,220 0.28% 1,312,136
2015-03-30 2015-03-26 5.089 269,075 -18,419 0.28% 1,369,301
2015-03-27 2015-03-25 4.804 287,494 +43,062 0.30% 1,380,995
2015-03-26 2015-03-24 4.851 244,432 -16,190 0.26% 1,185,769
2015-03-19 2015-03-17 4.376 260,622 +2,943 0.27% 1,140,357
2015-03-18 2015-03-16 4.138 257,679 -16,736 0.27% 1,066,204
2015-03-17 2015-03-13 4.185 274,415 +12,657 0.29% 1,148,504
2015-03-16 2015-03-12 4.328 261,758 +6,308 0.28% 1,132,878
2015-03-13 2015-03-11 4.280 255,450 +4,205 0.27% 1,093,428
2015-03-12 2015-03-10 4.423 251,245 -4,289 0.26% 1,111,277
2015-03-10 2015-03-06 4.280 255,534 -14,382 0.27% 1,093,788
2015-03-09 2015-03-05 4.185 269,916 -841 0.28% 1,129,674
2015-03-05 2015-03-03 4.280 270,757 +3,154 0.28% 1,158,948
2015-03-04 2015-03-02 4.185 267,603 +12,279 0.28% 1,119,993
2015-03-02 2015-02-26 4.328 255,324 +3,659 0.27% 1,105,032
2015-02-24 2015-02-18 4.280 251,665 -12,616 0.26% 1,077,227
2015-02-16 2015-02-12 4.423 264,281 +421 0.28% 1,168,936
2015-02-13 2015-02-11 4.423 263,860 +1,766 0.28% 1,167,074
2015-02-12 2015-02-10 4.518 262,094 -11,649 0.28% 1,184,193
2015-02-10 2015-02-06 4.423 273,743 +19,050 0.29% 1,210,787
2015-02-09 2015-02-05 4.566 254,693 +3,616 0.27% 1,162,867
2015-02-06 2015-02-04 4.233 251,077 -42 0.26% 1,062,769
2015-02-05 2015-02-03 4.566 251,119 -2,102 0.26% 1,146,549
2015-01-29 2015-01-27 4.661 253,221 +6,308 0.27% 1,180,233
2015-01-27 2015-01-23 4.804 246,913 +2,102 0.26% 1,186,061
2015-01-23 2015-01-21 5.089 244,811 +6,729 0.26% 1,245,824
2015-01-19 2015-01-15 5.422 238,082 +1,051 0.25% 1,290,843
2015-01-15 2015-01-13 5.422 237,031 +1,051 0.25% 1,285,144
2015-01-13 2015-01-09 5.565 235,980 -1,051 0.25% 1,313,115
2015-01-05 2014-12-31 5.422 237,031 -1,051 0.25% 1,285,144
2014-12-29 2014-12-22 5.565 238,082 +2,102 0.25% 1,324,812
2014-12-18 2014-12-16 5.850 235,980 -1,177 0.25% 1,380,455
2014-12-17 2014-12-15 5.897 237,157 -21,026 0.25% 1,398,619
2014-12-16 2014-12-12 5.565 258,183 +2,102 0.27% 1,436,664
2014-12-15 2014-12-11 5.850 256,081 -3,742 0.27% 1,498,043
2014-12-12 2014-12-10 5.612 259,823 -23,129 0.27% 1,458,147
2014-12-11 2014-12-09 5.517 282,952 -12,616 0.30% 1,561,035
2014-12-10 2014-12-08 5.660 295,568 +5,173 0.31% 1,672,808
2014-12-09 2014-12-05 6.278 290,395 -6,771 0.31% 1,823,077
2014-12-08 2014-12-04 6.183 297,166 +14,719 0.31% 1,837,318
2014-12-05 2014-12-03 6.135 282,447 -589 0.30% 1,732,880
2014-12-04 2014-12-02 6.421 283,036 +59,293 0.30% 1,817,261
2014-12-03 2014-12-01 7.039 223,743 -19,470 0.24% 1,574,900
2014-12-02 2014-11-28 5.802 243,213 +3,406 0.26% 1,411,200
2014-12-01 2014-11-27 5.565 239,807 +842 0.25% 1,334,411
2014-11-27 2014-11-25 5.565 238,965 -1,893 0.25% 1,329,726
2014-11-26 2014-11-24 5.422 240,858 +6,308 0.25% 1,305,894
2014-11-24 2014-11-20 5.374 234,550 +1,051 0.25% 1,260,537
2014-11-20 2014-11-18 5.469 233,499 -4,205 0.25% 1,277,099
2014-11-19 2014-11-17 5.612 237,704 -210 0.25% 1,334,014
2014-11-18 2014-11-14 5.565 237,914 +4,836 0.25% 1,323,877
2014-11-17 2014-11-13 5.802 233,078 -4,205 0.25% 1,352,393
2014-11-13 2014-11-11 5.707 237,283 +2,102 0.25% 1,354,222
2014-11-12 2014-11-10 5.755 235,181 +2,103 0.25% 1,353,410
2014-11-11 2014-11-07 5.707 233,078 -2,523 0.25% 1,330,223
2014-11-10 2014-11-06 5.850 235,601 -169 0.25% 1,378,238
2014-11-07 2014-11-05 6.088 235,770 +295 0.25% 1,435,292
2014-11-05 2014-11-03 5.850 235,475 +2,102 0.25% 1,377,500
2014-11-04 2014-10-31 5.897 233,373 -10,807 0.25% 1,376,303
2014-10-31 2014-10-29 5.897 244,180 +4,205 0.26% 1,440,037
2014-10-30 2014-10-28 6.183 239,975 +1,052 0.25% 1,483,717
2014-10-29 2014-10-27 5.897 238,923 -1,893 0.25% 1,409,034
2014-10-28 2014-10-24 6.325 240,816 -63,078 0.25% 1,523,277
2014-10-27 2014-10-23 6.325 303,894 +1,093 0.32% 1,922,275
2014-10-24 2014-10-22 6.516 302,801 -1,261 0.32% 1,972,967
2014-10-23 2014-10-21 6.611 304,062 +13,456 0.32% 2,010,105
2014-10-22 2014-10-20 7.086 290,606 +5,635 0.31% 2,059,362
2014-10-21 2014-10-17 6.183 284,971 -2,102 0.30% 1,761,919
2014-10-20 2014-10-16 6.135 287,073 -6,644 0.30% 1,761,262
2014-10-17 2014-10-15 6.421 293,717 +1,135 0.31% 1,885,839
2014-10-16 2014-10-14 6.421 292,582 -1,051 0.31% 1,878,552
2014-10-15 2014-10-13 6.611 293,633 -11,060 0.31% 1,941,161
2014-10-14 2014-10-10 6.801 304,693 +87,342 0.32% 2,072,241
2014-10-13 2014-10-09 7.229 217,351 -10,260 0.23% 1,571,256
2014-10-10 2014-10-08 5.136 227,611 +1,682 0.24% 1,169,119
2014-10-07 2014-10-03 5.136 225,929 -2,103 0.24% 1,160,480
2014-09-30 2014-09-26 5.660 228,032 -6,308 0.24% 1,290,579
2014-09-26 2014-09-24 5.802 234,340 -6,055 0.25% 1,359,716
2014-09-25 2014-09-23 5.612 240,395 -5,257 0.25% 1,349,116
2014-09-24 2014-09-22 5.755 245,652 +6,056 0.26% 1,413,668
2014-09-23 2014-09-19 5.469 239,596 -757 0.25% 1,310,446
2014-09-22 2014-09-18 5.565 240,353 +3,112 0.25% 1,337,449
2014-09-19 2014-09-17 5.755 237,241 +6,307 0.25% 1,365,265
2014-09-18 2014-09-16 5.755 230,934 -12,825 0.24% 1,328,970
2014-09-17 2014-09-15 6.183 243,759 -6,897 0.26% 1,507,113
2014-09-16 2014-09-12 6.373 250,656 +2,523 0.26% 1,597,441
2014-09-15 2014-09-11 6.325 248,133 +4,205 0.26% 1,569,560
2014-09-12 2014-09-10 6.278 243,928 +8,831 0.26% 1,531,360
2014-09-11 2014-09-08 6.183 235,097 -2,102 0.25% 1,453,558
2014-09-10 2014-09-05 6.230 237,199 -2,397 0.25% 1,477,835
2014-09-08 2014-09-04 6.611 239,596 +1,892 0.25% 1,583,931
2014-09-05 2014-09-03 6.706 237,704 -715 0.25% 1,594,034
2014-09-04 2014-09-02 6.135 238,419 +4,962 0.25% 1,462,758
2014-09-03 2014-09-01 5.232 233,457 +2,313 0.25% 1,221,354
2014-09-02 2014-08-29 5.945 231,144 +1,220 0.24% 1,374,151
2014-09-01 2014-08-28 6.896 229,924 +15,517 0.24% 1,585,602
2014-08-29 2014-08-27 7.610 214,407 +6,308 0.23% 1,631,552
2014-08-28 2014-08-26 8.371 208,099 -21,783 0.22% 1,741,905
2014-08-27 2014-08-25 9.417 229,882 +14,718 0.24% 2,164,771
2014-08-26 2014-08-22 8.941 215,164 -5,425 0.23% 1,923,842
2014-08-25 2014-08-21 8.608 220,589 +5,635 0.23% 1,898,910
2014-08-22 2014-08-20 8.323 214,954 +115,097 0.23% 1,789,062
2014-08-21 2014-08-19 7.182 99,857 +8,873 0.11% 717,129
2014-08-20 2014-08-18 7.419 90,984 -67,283 0.10% 675,043
2014-08-19 2014-08-15 6.468 158,267 -38,983 0.17% 1,023,696
2014-08-18 2014-08-14 6.421 197,250 -54,668 0.21% 1,266,463
2014-08-15 2014-08-13 5.993 251,918 -33,852 0.26% 1,509,634
2014-08-14 2014-08-12 5.184 285,770 +19,891 0.30% 1,481,443
2014-08-13 2014-08-11 5.517 265,879 +54,668 0.28% 1,466,844
2014-08-12 2014-08-08 5.945 211,211 +41,632 0.22% 1,255,649
2014-08-11 2014-08-07 6.230 169,579 +6,097 0.18% 1,056,538
2014-08-08 2014-08-06 6.516 163,482 -71,951 0.17% 1,065,203
2014-08-07 2014-08-05 5.612 235,433 -39,950 0.25% 1,321,269
2014-08-05 2014-08-01 5.279 275,383 -6,307 0.29% 1,453,791
2014-08-04 2014-07-31 5.136 281,690 +2,018 0.30% 1,446,895
2014-08-01 2014-07-30 5.136 279,672 +5,929 0.29% 1,436,530
2014-07-31 2014-07-29 4.708 273,743 -14,718 0.29% 1,288,902
2014-07-30 2014-07-28 4.376 288,461 +841 0.30% 1,262,167
2014-07-29 2014-07-25 4.185 287,620 +2,103 0.30% 1,203,770
2014-07-28 2014-07-24 4.280 285,517 -8,831 0.30% 1,222,127
2014-07-25 2014-07-23 4.233 294,348 -7,359 0.31% 1,245,928
2014-07-24 2014-07-22 4.090 301,707 +13,667 0.32% 1,234,030
2014-07-23 2014-07-21 4.280 288,040 -2,103 0.30% 1,232,926
2014-07-22 2014-07-18 4.043 290,143 -6,308 0.31% 1,172,932
2014-07-21 2014-07-17 3.947 296,451 +2,103 0.31% 1,170,234
2014-07-18 2014-07-16 4.090 294,348 +4,205 0.31% 1,203,930
2014-07-17 2014-07-15 4.138 290,143 +5,467 0.31% 1,200,530
2014-07-16 2014-07-14 3.995 284,676 -1,388 0.30% 1,137,292
2014-07-15 2014-07-11 4.043 286,064 -4,920 0.30% 1,156,442
2014-07-14 2014-07-10 4.138 290,984 +40,538 0.31% 1,204,010
2014-07-11 2014-07-09 4.233 250,446 +1,893 0.26% 1,060,098
2014-07-10 2014-07-08 4.756 248,553 +17,199 0.26% 1,182,118
2014-07-09 2014-07-07 3.519 231,354 -15,559 0.24% 814,237
2014-07-08 2014-07-04 3.091 246,913 -21,026 0.26% 763,307
2014-07-07 2014-07-03 3.044 267,939 -2,103 0.28% 815,563
2014-06-30 2014-06-26 3.091 270,042 +10,513 0.28% 834,808
2014-06-27 2014-06-25 3.282 259,529 -8,410 0.27% 851,681
2014-06-19 2014-06-17 3.377 267,939 -16,527 0.28% 904,766
2014-06-13 2014-06-11 2.996 284,466 +2,103 0.30% 852,340
2014-05-20 2014-05-16 2.758 282,363 +483 0.30% 778,893
2014-05-19 2014-05-15 2.996 281,880 -6,223 0.30% 844,591
2014-05-16 2014-05-14 2.711 288,103 +6,223 0.30% 781,024
2014-05-15 2014-05-13 3.139 281,880 +16,527 0.30% 884,810
2014-05-08 2014-05-05 3.091 265,353 -4,205 0.28% 820,312
2014-03-13 2014-03-11 3.900 269,558 -3,575 0.28% 1,051,255
2014-03-06 2014-03-04 3.805 273,133 -13,120 0.29% 1,039,216
2014-03-03 2014-02-27 3.852 286,253 +13,330 0.30% 1,102,750
2014-02-28 2014-02-26 3.900 272,923 -10,639 0.29% 1,064,378
2014-02-26 2014-02-24 3.900 283,562 +10,219 0.30% 1,105,869
2014-02-25 2014-02-21 3.900 273,343 -12,532 0.29% 1,066,016
2014-02-19 2014-02-17 3.615 285,875 -42 0.30% 1,033,312
2014-02-18 2014-02-14 3.567 285,917 +12,111 0.30% 1,019,866
2014-02-17 2014-02-13 3.519 273,806 +1,682 0.29% 963,644
2014-02-14 2014-02-12 3.234 272,124 -630 0.29% 880,071
2014-01-28 2014-01-24 3.424 272,754 +2,102 0.29% 933,997
2014-01-20 2014-01-16 3.567 270,652 -5,509 0.28% 965,416
2014-01-10 2014-01-08 3.472 276,161 +5,509 0.29% 958,798
2014-01-09 2014-01-07 3.710 270,652 +9,462 0.28% 1,004,032
2013-12-05 2013-12-03 4.280 261,190 -421 0.27% 1,117,998
2013-11-28 2013-11-26 4.138 261,611 +21,026 0.28% 1,082,473
2013-11-26 2013-11-22 4.185 240,585 +1,052 0.25% 1,006,916
2013-11-21 2013-11-19 4.423 239,533 -3,154 0.25% 1,059,474
2013-11-20 2013-11-18 4.518 242,687 -210 0.26% 1,096,508
2013-11-18 2013-11-14 4.471 242,897 +672 0.26% 1,085,905
2013-11-15 2013-11-13 4.661 242,225 -8,704 0.25% 1,128,982
2013-11-14 2013-11-12 4.613 250,929 +13,625 0.26% 1,157,616
2013-11-08 2013-11-06 4.376 237,304 -1,977 0.25% 1,038,328
2013-11-01 2013-10-30 4.328 239,281 +4,836 0.25% 1,035,599
2013-10-30 2013-10-28 4.518 234,445 -4,415 0.25% 1,059,269
2013-10-29 2013-10-25 4.423 238,860 +4,415 0.25% 1,056,497
2013-10-24 2013-10-22 4.423 234,445 -1,682 0.25% 1,036,969
2013-10-23 2013-10-21 4.376 236,127 +4,205 0.25% 1,033,178
2013-10-22 2013-10-18 4.423 231,922 +4,205 0.24% 1,025,810
2013-10-15 2013-10-10 4.185 227,717 -210 0.24% 953,059
2013-10-08 2013-10-04 4.280 227,927 -378 0.24% 975,619
2013-09-30 2013-09-26 4.233 228,305 -4,626 0.24% 966,379
2013-09-26 2013-09-24 4.280 232,931 -1,220 0.24% 997,038
2013-09-25 2013-09-23 4.233 234,151 +6,308 0.25% 991,124
2013-09-13 2013-09-11 4.043 227,843 -1,682 0.24% 921,078
2013-09-10 2013-09-06 4.090 229,525 -3,784 0.24% 938,794
2013-09-06 2013-09-04 4.138 233,309 -421 0.25% 965,367
2013-09-05 2013-09-03 4.185 233,730 +2,103 0.25% 978,225
2013-09-04 2013-09-02 3.995 231,627 +3,784 0.24% 925,359
2013-08-29 2013-08-27 4.138 227,843 +841 0.24% 942,751
2013-08-27 2013-08-23 4.233 227,002 -3,995 0.24% 960,863
2013-08-23 2013-08-21 4.185 230,997 -3,154 0.24% 966,787
2013-08-16 2013-08-13 3.995 234,151 -3,280 0.25% 935,443
2013-08-13 2013-08-09 3.995 237,431 -252 0.25% 948,546
2013-08-12 2013-08-08 3.852 237,683 +12,279 0.25% 915,640
2013-08-09 2013-08-07 4.280 225,404 +11,943 0.24% 964,819
2013-08-07 2013-08-05 4.899 213,461 +421 0.22% 1,045,677
2013-07-11 2013-07-09 4.851 213,040 +4,331 0.22% 1,033,483
2013-07-02 2013-06-27 5.041 208,709 +6,266 0.22% 1,052,177
2013-06-28 2013-06-26 5.184 202,443 -4,374 0.21% 1,049,473
2013-06-24 2013-06-20 5.089 206,817 +4,374 0.22% 1,052,475
2013-06-21 2013-06-19 5.232 202,443 +6,308 0.21% 1,059,101
2013-06-20 2013-06-18 5.327 196,135 +60,849 0.21% 1,044,756
2013-06-19 2013-06-17 5.327 135,286 +9,504 0.14% 720,631
2013-06-18 2013-06-14 5.565 125,782 +9,251 0.13% 699,916
2013-06-17 2013-06-13 5.565 116,531 +10,513 0.12% 648,439
2013-06-10 2013-06-06 5.327 106,018 +10,513 0.11% 564,728
2013-06-06 2013-06-04 5.327 95,505 +42 0.10% 508,728
2013-06-05 2013-06-03 5.660 95,463 +5,467 0.10% 540,286
2013-05-30 2013-05-28 5.660 89,996 +1,977 0.09% 509,345
2013-05-29 2013-05-27 5.755 88,019 -73,844 0.09% 506,528
2013-05-28 2013-05-24 5.422 161,863 -33,642 0.17% 877,595
2013-05-13 2013-05-09 4.804 195,505 -925 0.21% 939,120
2013-05-10 2013-05-08 4.804 196,430 +925 0.21% 943,563
2013-04-19 2013-04-17 4.851 195,505 -2,859 0.21% 948,418
2013-04-11 2013-04-09 4.708 198,364 +2,859 0.21% 933,985
2013-03-22 2013-03-20 5.707 195,505 -84 0.21% 1,115,786
2013-03-21 2013-03-19 5.660 195,589 -3,911 0.21% 1,106,963
2013-03-12 2013-03-08 6.230 199,500 +1,430 0.21% 1,242,957
2013-03-11 2013-03-07 6.230 198,070 +168 0.21% 1,234,047
2013-03-04 2013-02-28 6.563 197,902 +16,190 0.21% 1,298,886
2013-03-01 2013-02-27 6.754 181,712 +30,488 0.19% 1,227,196
2013-02-28 2013-02-26 6.991 151,224 -12,321 0.16% 1,057,255
2013-02-27 2013-02-25 7.039 163,545 -11,228 0.17% 1,151,174
2013-02-26 2013-02-22 6.563 174,773 -11,396 0.18% 1,147,084
2013-02-25 2013-02-21 6.754 186,169 +967 0.20% 1,257,296
2013-02-19 2013-02-15 6.183 185,202 +1,262 0.19% 1,145,067
2013-02-07 2013-02-05 6.611 183,940 +19,049 0.19% 1,215,998
2013-02-06 2013-02-04 6.896 164,891 +21,026 0.17% 1,137,121
2013-02-05 2013-02-01 7.086 143,865 +13,037 0.15% 1,019,491
2013-02-04 2013-01-31 7.610 130,828 +19,806 0.14% 995,549
2013-01-31 2013-01-29 8.038 111,022 -18,881 0.12% 892,355
2013-01-30 2013-01-28 7.562 129,903 +12,027 0.14% 982,332
2013-01-29 2013-01-25 7.419 117,876 -9,967 0.12% 874,564
2013-01-28 2013-01-24 7.419 127,843 +715 0.13% 948,513
2013-01-25 2013-01-23 7.277 127,128 +3,280 0.13% 925,070
2013-01-24 2013-01-22 8.038 123,848 -19,007 0.13% 995,446
2013-01-23 2013-01-21 5.707 142,855 +39,907 0.15% 815,302
2013-01-22 2013-01-18 4.185 102,948 +6,308 0.11% 430,866
2013-01-18 2013-01-16 4.138 96,640 -4,205 0.10% 399,869
2013-01-17 2013-01-15 4.376 100,845 +1,051 0.11% 441,249
2013-01-15 2013-01-11 4.471 99,794 +8,200 0.10% 446,143
2013-01-14 2013-01-10 4.708 91,594 -50,546 0.10% 431,265
2013-01-09 2013-01-07 3.947 142,140 -7,990 0.15% 561,095
2013-01-08 2013-01-04 3.805 150,130 +1,724 0.16% 571,215
2013-01-07 2013-01-03 3.947 148,406 -589 0.16% 585,830
2013-01-04 2013-01-02 4.185 148,995 +7,990 0.16% 623,586
2013-01-02 2012-12-27 3.187 141,005 +4,205 0.15% 449,315
2012-12-14 2012-12-12 3.662 136,800 -1,462 0.14% 500,978
2012-12-13 2012-12-11 3.615 138,262 +1,462 0.15% 499,756
2012-10-30 2012-10-26 3.805 136,800 -1,051 0.14% 520,497
2012-10-26 2012-10-24 3.900 137,851 -2,523 0.14% 537,608
2012-10-15 2012-10-11 3.852 140,374 +3,953 0.15% 540,771
2012-10-12 2012-10-10 3.757 136,421 +1,345 0.14% 512,566
2012-10-04 2012-09-28 3.567 135,076 +1,052 0.14% 481,816
2012-09-26 2012-09-24 3.615 134,024 +84 0.14% 484,438
2012-09-21 2012-09-19 3.710 133,940 -2,103 0.14% 496,875
2012-09-12 2012-09-10 3.852 136,043 -4,205 0.14% 524,087
2012-08-28 2012-08-24 4.043 140,248 +2,103 0.15% 566,967
2012-08-27 2012-08-23 3.995 138,145 +2,102 0.15% 551,895
2012-08-08 2012-08-06 4.233 136,043 +2,103 0.14% 575,848
2012-07-11 2012-07-09 4.708 133,940 -211 0.14% 630,648
2012-07-06 2012-07-04 4.518 134,151 +211 0.14% 606,121
2012-06-26 2012-06-22 4.471 133,940 +1,472 0.14% 598,798
2012-06-20 2012-06-18 4.756 132,468 +420 0.14% 630,018
2012-06-13 2012-06-11 4.804 132,048 -210 0.14% 634,300
2012-05-31 2012-05-29 4.946 132,258 -1,766 0.14% 654,180
2012-05-22 2012-05-18 4.328 134,024 -4,794 0.14% 580,051
2012-05-18 2012-05-16 4.233 138,818 -3,070 0.15% 587,594
2012-05-15 2012-05-11 4.376 141,888 +4,794 0.15% 620,834
2012-05-11 2012-05-09 4.613 137,094 +2,102 0.14% 632,458
2012-05-10 2012-05-08 4.756 134,992 +1,136 0.14% 642,022
2012-05-04 2012-05-02 4.756 133,856 -2,649 0.14% 636,619
2012-04-19 2012-04-17 5.089 136,505 -1,052 0.14% 694,663
2012-04-12 2012-04-10 5.469 137,557 -3,784 0.14% 752,354
2012-04-11 2012-04-05 5.469 141,341 -4,752 0.15% 773,050
2012-04-03 2012-03-30 5.517 146,093 +2,102 0.15% 805,989
2012-04-02 2012-03-29 5.374 143,991 -27,039 0.15% 773,848
2012-03-30 2012-03-28 5.279 171,030 +23,297 0.18% 902,895
2012-03-22 2012-03-20 6.421 147,733 +6,307 0.16% 948,534
2012-03-09 2012-03-07 7.134 141,426 -7,737 0.15% 1,008,933
2012-03-08 2012-03-06 7.562 149,163 +7,359 0.16% 1,127,977
2012-03-07 2012-03-05 7.229 141,804 -631 0.15% 1,025,118
2012-03-05 2012-03-01 7.039 142,435 +2,271 0.15% 1,002,583
2012-03-02 2012-02-29 7.467 140,164 -336 0.15% 1,046,593
2012-02-29 2012-02-27 7.039 140,500 +2,943 0.15% 988,963
2012-02-28 2012-02-24 7.039 137,557 -841 0.14% 968,247
2012-02-27 2012-02-23 6.849 138,398 +2,313 0.15% 947,838
2012-02-24 2012-02-22 7.039 136,085 -1,261 0.14% 957,886
2012-02-23 2012-02-21 7.086 137,346 +841 0.14% 973,294
2012-02-22 2012-02-20 7.182 136,505 -2,103 0.14% 980,319
2012-02-15 2012-02-13 7.134 138,608 -168 0.15% 988,829
2012-02-14 2012-02-10 7.182 138,776 +2,102 0.15% 996,628
2012-02-13 2012-02-09 7.134 136,674 -2,943 0.14% 975,032
2012-02-10 2012-02-08 6.754 139,617 +1,051 0.15% 942,906
2012-02-09 2012-02-07 6.563 138,566 +841 0.15% 909,447
2012-02-07 2012-02-03 6.658 137,725 +2,103 0.14% 917,028
2012-02-01 2012-01-30 6.611 135,622 +3,154 0.14% 896,575
2012-01-27 2012-01-20 6.801 132,468 -13,625 0.14% 900,925
2012-01-26 2012-01-19 6.754 146,093 +841 0.15% 986,642
2012-01-20 2012-01-18 6.706 145,252 +420 0.15% 974,054
2012-01-19 2012-01-17 6.706 144,832 +13,625 0.15% 971,238
2012-01-18 2012-01-16 6.754 131,207 +1,682 0.14% 886,109
2012-01-17 2012-01-13 7.705 129,525 +2,271 0.14% 997,954
2012-01-16 2012-01-12 7.372 127,254 -3,574 0.13% 938,091
2012-01-13 2012-01-11 7.610 130,828 +4,205 0.14% 995,549
2012-01-12 2012-01-10 7.562 126,623 +3,574 0.13% 957,528
2012-01-06 2012-01-04 7.800 123,049 -6,308 0.13% 959,763
2012-01-05 2012-01-03 7.705 129,357 +3,365 0.14% 996,659
2012-01-03 2011-12-29 7.610 125,992 -2,734 0.13% 958,749
2011-12-30 2011-12-28 7.324 128,726 -2,102 0.14% 942,820
2011-12-29 2011-12-23 7.229 130,828 +4,836 0.14% 945,771
2011-12-19 2011-12-15 8.275 125,992 -3,785 0.13% 1,042,639
2011-12-14 2011-12-12 8.275 129,777 -9,041 0.14% 1,073,962
2011-12-12 2011-12-08 8.038 138,818 +7,863 0.15% 1,115,769
2011-12-08 2011-12-06 7.419 130,955 -10,092 0.14% 971,602
2011-12-07 2011-12-05 7.182 141,047 -6,602 0.15% 1,012,937
2011-12-05 2011-12-01 6.991 147,649 +3,784 0.16% 1,032,261
2011-12-02 2011-11-30 6.135 143,865 +5,551 0.15% 882,646
2011-11-25 2011-11-23 7.847 138,314 +4,206 0.15% 1,085,405
2011-11-22 2011-11-18 8.513 134,108 +1,471 0.14% 1,141,694
2011-11-18 2011-11-16 8.799 132,637 -1,051 0.14% 1,167,020
2011-11-14 2011-11-10 8.894 133,688 -6,686 0.14% 1,188,984
2011-11-10 2011-11-08 8.799 140,374 -3,701 0.15% 1,235,095
2011-11-09 2011-11-07 9.369 144,075 -1,724 0.15% 1,349,885
2011-11-08 2011-11-04 9.274 145,799 -126 0.15% 1,352,169
2011-11-07 2011-11-03 8.466 145,925 -1,850 0.15% 1,235,354
2011-11-04 2011-11-02 8.466 147,775 +1,682 0.16% 1,251,016
2011-11-03 2011-11-01 8.466 146,093 -1,598 0.15% 1,236,777
2011-11-02 2011-10-31 8.751 147,691 +3,154 0.16% 1,292,450
2011-11-01 2011-10-28 8.656 144,537 +8,326 0.15% 1,251,101
2011-10-31 2011-10-27 8.466 136,211 -1,304 0.14% 1,153,119
2011-10-26 2011-10-24 8.275 137,515 +1,052 0.14% 1,137,997
2011-10-20 2011-10-18 8.466 136,463 +1,303 0.14% 1,155,252
2011-10-19 2011-10-17 8.799 135,160 +6,687 0.14% 1,189,219
2011-10-13 2011-10-11 8.561 128,473 -842 0.14% 1,099,832
2011-10-10 2011-10-06 8.323 129,315 -1,850 0.14% 1,076,289
2011-10-06 2011-10-03 8.561 131,165 -5,046 0.14% 1,122,877
2011-10-04 2011-09-30 8.799 136,211 -210 0.14% 1,198,466
2011-09-23 2011-09-21 9.607 136,421 -1,052 0.14% 1,310,613
2011-09-22 2011-09-20 8.941 137,473 -1,051 0.14% 1,229,185
2011-09-16 2011-09-14 9.750 138,524 +841 0.15% 1,350,581
2011-09-09 2011-09-07 10.178 137,683 -799 0.14% 1,401,316
2011-09-02 2011-08-31 9.988 138,482 +42 0.15% 1,383,103
2011-09-01 2011-08-30 10.178 138,440 +673 0.15% 1,409,020
2011-08-30 2011-08-26 10.939 137,767 -3,154 0.14% 1,507,006
2011-08-22 2011-08-18 10.939 140,921 -925 0.15% 1,541,507
2011-08-19 2011-08-17 10.986 141,846 -421 0.15% 1,558,371
2011-08-18 2011-08-16 11.034 142,267 -2,102 0.15% 1,569,763
2011-08-16 2011-08-12 10.939 144,369 +4,331 0.15% 1,579,224
2011-08-12 2011-08-10 10.701 140,038 -2,691 0.15% 1,498,547
2011-08-11 2011-08-09 9.940 142,729 +1,135 0.15% 1,418,732
2011-08-10 2011-08-08 9.940 141,594 -420 0.15% 1,407,450
2011-08-09 2011-08-05 10.463 142,014 -1,010 0.15% 1,485,921
2011-08-08 2011-08-04 11.177 143,024 +3,028 0.15% 1,598,522
2011-07-29 2011-07-27 12.603 139,996 -2,102 0.15% 1,764,426
2011-07-28 2011-07-26 12.841 142,098 -2,103 0.15% 1,824,709
2011-07-25 2011-07-21 12.603 144,201 +2,103 0.15% 1,817,423
2011-07-22 2011-07-20 12.603 142,098 +2,102 0.15% 1,790,918
2011-07-18 2011-07-14 12.841 139,996 -2,102 0.15% 1,797,717
2011-07-15 2011-07-13 13.079 142,098 -715 0.15% 1,858,500
2011-07-14 2011-07-12 12.603 142,813 -168 0.15% 1,799,929
2011-07-12 2011-07-08 13.079 142,981 -4,542 0.15% 1,870,048
2011-07-11 2011-07-07 13.317 147,523 +2,102 0.16% 1,964,534
2011-07-07 2011-07-05 13.079 145,421 -462 0.15% 1,901,961
2011-07-05 2011-06-30 13.317 145,883 -2,103 0.15% 1,942,695
2011-07-04 2011-06-29 12.366 147,986 +841 0.16% 1,829,936
2011-06-29 2011-06-27 12.128 147,145 +3,365 0.15% 1,784,545
2011-06-24 2011-06-22 12.603 143,780 -1,472 0.15% 1,812,117
2011-06-22 2011-06-20 13.555 145,252 -2,734 0.15% 1,968,833
2011-06-20 2011-06-16 14.506 147,986 -2,102 0.16% 2,146,655
2011-06-15 2011-06-13 15.457 150,088 +2,102 0.16% 2,319,910
2011-06-14 2011-06-10 15.457 147,986 -4,121 0.16% 2,287,420
2011-06-13 2011-06-09 15.219 152,107 -210 0.16% 2,314,947
2011-06-10 2011-06-08 14.744 152,317 +1,682 0.16% 2,245,701
2011-06-09 2011-06-07 15.457 150,635 -925 0.16% 2,328,365
2011-06-08 2011-06-03 16.646 151,560 +2,901 0.16% 2,522,868
2011-06-07 2011-06-02 17.122 148,659 +169 0.16% 2,545,280
2011-06-02 2011-05-31 17.359 148,490 -84 0.16% 2,577,697
2011-05-27 2011-05-25 17.359 148,574 -14,550 0.16% 2,579,155
2011-05-26 2011-05-24 17.122 163,124 -3,785 0.17% 2,792,944
2011-05-25 2011-05-23 17.122 166,909 -2,532 0.18% 2,857,749
2011-05-24 2011-05-20 17.356 169,441 -852 0.18% 2,940,842
2011-05-23 2011-05-19 17.591 170,293 -2,132 0.18% 2,995,571
2011-05-20 2011-05-18 17.356 172,425 +853 0.18% 2,992,633
2011-05-19 2011-05-17 16.887 171,572 +3,965 0.18% 2,897,346
2011-05-18 2011-05-16 17.356 167,607 -2,132 0.17% 2,909,011
2011-05-17 2011-05-13 17.122 169,739 +4,477 0.18% 2,906,203
2011-05-13 2011-05-11 17.591 165,262 -2,985 0.17% 2,907,072
2011-05-12 2011-05-09 17.122 168,247 +9,807 0.17% 2,880,658
2011-05-11 2011-05-06 17.356 158,440 +1,705 0.16% 2,749,907
2011-05-04 2011-04-29 18.294 156,735 +213 0.16% 2,867,359
2011-05-03 2011-04-28 18.060 156,522 -511 0.16% 2,826,751
2011-04-29 2011-04-27 18.294 157,033 -640 0.16% 2,872,811
2011-04-28 2011-04-26 18.294 157,673 -10,659 0.16% 2,884,519
2011-04-27 2011-04-21 18.294 168,332 -426 0.17% 3,079,518
2011-04-26 2011-04-20 18.294 168,758 +9,380 0.18% 3,087,312
2011-04-21 2011-04-19 18.529 159,378 -4,477 0.17% 2,953,092
2011-04-20 2011-04-18 18.294 163,855 +21,957 0.17% 2,997,615
2011-04-19 2011-04-15 19.232 141,898 -9,081 0.15% 2,729,051
2011-04-18 2011-04-14 18.998 150,979 +5,543 0.16% 2,868,290
2011-04-15 2011-04-13 19.232 145,436 +11,085 0.15% 2,797,095
2011-04-13 2011-04-11 18.529 134,351 +6,907 0.14% 2,489,370
2011-04-12 2011-04-08 18.294 127,444 -554 0.13% 2,331,500
2011-04-11 2011-04-07 18.294 127,998 +2,132 0.13% 2,341,635
2011-04-08 2011-04-06 18.294 125,866 -640 0.13% 2,302,632
2011-04-07 2011-04-04 18.294 126,506 +640 0.13% 2,314,340
2011-04-06 2011-04-01 18.763 125,866 -1,962 0.13% 2,361,674
2011-04-04 2011-03-31 18.763 127,828 +171 0.13% 2,398,488
2011-04-01 2011-03-30 18.998 127,657 +8,868 0.13% 2,425,220
2011-03-31 2011-03-29 20.405 118,789 -1,279 0.12% 2,423,913
2011-03-30 2011-03-28 19.232 120,068 +3,198 0.13% 2,309,206
2011-03-29 2011-03-25 18.998 116,870 +5,671 0.12% 2,220,289
2011-03-28 2011-03-24 20.171 111,199 -80,157 0.12% 2,242,956
2011-03-25 2011-03-23 19.702 191,356 +73,932 0.20% 3,770,013
2011-03-24 2011-03-22 17.825 117,424 +426 0.12% 2,093,110
2011-03-21 2011-03-17 17.591 116,998 -4,264 0.12% 2,058,075
2011-03-15 2011-03-11 18.060 121,262 -2,131 0.13% 2,189,964
2011-03-14 2011-03-10 17.825 123,393 +1,705 0.13% 2,199,508
2011-03-10 2011-03-08 17.825 121,688 +3,837 0.13% 2,169,116
2011-03-09 2011-03-07 17.825 117,851 +555 0.12% 2,100,721
2011-03-07 2011-03-03 17.825 117,296 -2,132 0.12% 2,090,828
2011-02-28 2011-02-24 17.356 119,428 +639 0.12% 2,072,809
2011-02-15 2011-02-11 18.294 118,789 -852 0.12% 2,173,163
2011-02-11 2011-02-09 18.998 119,641 +1,449 0.12% 2,272,933
2011-02-09 2011-02-07 18.998 118,192 -4,263 0.12% 2,245,404
2011-02-08 2011-02-02 18.763 122,455 +2,558 0.13% 2,297,672
2011-02-01 2011-01-28 18.529 119,897 -2,345 0.13% 2,221,554
2011-01-31 2011-01-27 18.763 122,242 -3,155 0.13% 2,293,675
2011-01-28 2011-01-26 18.529 125,397 -5,799 0.13% 2,323,463
2011-01-27 2011-01-25 18.529 131,196 +16,031 0.14% 2,430,912
2011-01-26 2011-01-24 18.763 115,165 +2,004 0.12% 2,160,887
2011-01-25 2011-01-21 18.763 113,161 +2,558 0.12% 2,123,285
2011-01-24 2011-01-20 18.763 110,603 +4,264 0.12% 2,075,288
2011-01-21 2011-01-19 19.232 106,339 -7,291 0.11% 2,045,163
2011-01-20 2011-01-18 19.232 113,630 +427 0.12% 2,185,387
2011-01-19 2011-01-17 19.232 113,203 +2,942 0.12% 2,177,175
2011-01-18 2011-01-14 19.702 110,261 -1,621 0.12% 2,172,314
2011-01-17 2011-01-13 19.232 111,882 -17,182 0.12% 2,151,769
2011-01-14 2011-01-12 19.232 129,064 -8,144 0.14% 2,482,221
2011-01-13 2011-01-11 18.763 137,208 +2,132 0.15% 2,574,488
2011-01-12 2011-01-10 18.763 135,076 +17,396 0.15% 2,534,485
2011-01-11 2011-01-07 20.171 117,680 +13,132 0.13% 2,373,682
2011-01-10 2011-01-06 20.405 104,548 -597 0.11% 2,133,322
2011-01-07 2011-01-05 20.874 105,145 +2,771 0.11% 2,194,826
2011-01-05 2011-01-03 20.874 102,374 +938 0.11% 2,136,983
2011-01-04 2010-12-31 20.874 101,436 +86 0.11% 2,117,403
2010-12-30 2010-12-28 21.343 101,350 -683 0.11% 2,163,150
2010-12-29 2010-12-24 22.047 102,033 +3,155 0.11% 2,249,521
2010-12-28 2010-12-22 20.874 98,878 -938 0.11% 2,064,007
2010-12-15 2010-12-13 19.232 99,816 -426 0.11% 1,919,709
2010-12-08 2010-12-06 19.467 100,242 -1,535 0.11% 1,951,413
2010-12-07 2010-12-03 19.232 101,777 +3,411 0.11% 1,957,424
2010-12-06 2010-12-02 20.405 98,366 -1,066 0.11% 2,007,177
2010-12-03 2010-12-01 20.640 99,432 -3,411 0.11% 2,052,250
2010-12-02 2010-11-30 20.874 102,843 +2,132 0.11% 2,146,774
2010-11-30 2010-11-26 19.936 100,711 +1,578 0.11% 2,007,786
2010-11-23 2010-11-19 20.874 99,133 +639 0.11% 2,069,330
2010-11-22 2010-11-18 21.109 98,494 +2,132 0.11% 2,079,092
2010-11-17 2010-11-15 21.812 96,362 -1,066 0.10% 2,101,891
2010-11-16 2010-11-12 21.578 97,428 -640 0.11% 2,102,292
2010-11-15 2010-11-11 22.282 98,068 +1,024 0.11% 2,185,106
2010-11-11 2010-11-09 22.282 97,044 -1,109 0.10% 2,162,289
2010-11-09 2010-11-05 22.047 98,153 -1,279 0.11% 2,163,978
2010-11-08 2010-11-04 22.516 99,432 +3,411 0.11% 2,238,819
2010-11-05 2010-11-03 20.640 96,021 +895 0.10% 1,981,848
2010-11-04 2010-11-02 21.109 95,126 +1,279 0.10% 2,007,998
2010-11-03 2010-11-01 22.516 93,847 +1,706 0.10% 2,113,066
2010-10-25 2010-10-21 23.220 92,141 +810 0.10% 2,139,487
2010-10-21 2010-10-19 23.923 91,331 +426 0.10% 2,184,942
2010-10-19 2010-10-15 23.923 90,905 +427 0.10% 2,174,750
2010-10-18 2010-10-14 24.862 90,478 +170 0.10% 2,249,419
2010-10-15 2010-10-13 25.331 90,308 -5,201 0.10% 2,287,555
2010-10-14 2010-10-12 22.985 95,509 -1,706 0.10% 2,195,290
2010-10-07 2010-10-05 22.985 97,215 -1,705 0.11% 2,234,502
2010-10-06 2010-10-04 22.751 98,920 +2,686 0.11% 2,250,491
2010-10-05 2010-09-30 23.923 96,234 -427 0.10% 2,302,238
2010-10-04 2010-09-29 23.923 96,661 -1,705 0.10% 2,312,453
2010-09-30 2010-09-28 24.392 98,366 +2,771 0.11% 2,399,384
2010-09-29 2010-09-27 24.392 95,595 -1,066 0.10% 2,331,793
2010-09-28 2010-09-24 23.923 96,661 -852 0.10% 2,312,453
2010-09-27 2010-09-22 23.923 97,513 +2,856 0.11% 2,332,836
2010-09-24 2010-09-21 23.923 94,657 +640 0.10% 2,264,511
2010-09-22 2010-09-20 25.331 94,017 +1,705 0.10% 2,381,506
2010-09-21 2010-09-17 25.331 92,312 -852 0.10% 2,338,317
2010-09-20 2010-09-16 24.862 93,164 +767 0.10% 2,316,197
2010-09-17 2010-09-15 25.331 92,397 -13,516 0.10% 2,340,470
2010-09-16 2010-09-14 23.220 105,913 -1,748 0.11% 2,459,269
2010-09-15 2010-09-13 23.454 107,661 -3,240 0.12% 2,525,108
2010-09-14 2010-09-10 22.282 110,901 +4,519 0.12% 2,471,044
2010-09-13 2010-09-09 22.516 106,382 +5,202 0.11% 2,395,305
2010-09-10 2010-09-08 20.171 101,180 +1,194 0.11% 2,040,867
2010-09-09 2010-09-07 20.405 99,986 -4,349 0.11% 2,040,234
2010-09-08 2010-09-06 20.171 104,335 +640 0.11% 2,104,505
2010-09-07 2010-09-03 20.405 103,695 +1,236 0.11% 2,115,917
2010-09-06 2010-09-02 21.109 102,459 +426 0.11% 2,162,789
2010-09-03 2010-09-01 21.109 102,033 +469 0.11% 2,153,796
2010-09-02 2010-08-31 21.343 101,564 -213 0.11% 2,167,717
2010-09-01 2010-08-30 21.578 101,777 -384 0.11% 2,196,135
2010-08-31 2010-08-27 23.454 102,161 -5,201 0.11% 2,396,109
2010-08-30 2010-08-26 21.578 107,362 -1,919 0.12% 2,316,647
2010-08-27 2010-08-25 21.578 109,281 -8,186 0.12% 2,358,055
2010-08-26 2010-08-24 21.812 117,467 +6,779 0.13% 2,562,243
2010-08-25 2010-08-23 21.343 110,688 -8,953 0.12% 2,362,454
2010-08-24 2010-08-20 20.171 119,641 -427 0.13% 2,413,237
2010-08-23 2010-08-19 18.998 120,068 +18,760 0.13% 2,281,045
2010-08-20 2010-08-18 17.122 101,308 +3,624 0.11% 1,734,555
2010-08-13 2010-08-11 17.591 97,684 +427 0.11% 1,718,328
2010-08-02 2010-07-29 18.763 97,257 -1,791 0.11% 1,824,872
2010-07-29 2010-07-27 19.232 99,048 +256 0.11% 1,904,939
2010-07-28 2010-07-26 18.294 98,792 -6,396 0.11% 1,807,332
2010-07-22 2010-07-20 18.060 105,188 +1,663 0.11% 1,899,671
2010-07-20 2010-07-16 18.060 103,525 +1,535 0.11% 1,869,638
2010-07-12 2010-07-08 19.936 101,990 +2,132 0.12% 2,033,284
2010-07-06 2010-07-02 20.874 99,858 +1,535 0.11% 2,084,464
2010-06-28 2010-06-24 20.874 98,323 +2,643 0.11% 2,052,422
2010-06-24 2010-06-22 21.578 95,680 -2,473 0.11% 2,064,574
2010-06-23 2010-06-21 21.343 98,153 -1,151 0.11% 2,094,915
2010-06-21 2010-06-17 21.109 99,304 +1,705 0.11% 2,096,190
2010-06-18 2010-06-15 21.343 97,599 +2,345 0.11% 2,083,091
2010-06-17 2010-06-14 21.812 95,254 +2,388 0.11% 2,077,723
2010-06-15 2010-06-11 21.343 92,866 -2,260 0.11% 1,982,073
2010-06-14 2010-06-10 21.343 95,126 +2,516 0.11% 2,030,309
2010-06-11 2010-06-09 19.936 92,610 -426 0.10% 1,846,283
2010-06-10 2010-06-08 20.874 93,036 -2,090 0.11% 1,942,059
2010-06-09 2010-06-07 21.343 95,126 +3,667 0.11% 2,030,309
2010-06-08 2010-06-04 22.751 91,459 +1,833 0.10% 2,080,749
2010-06-07 2010-06-03 23.454 89,626 +2,132 0.10% 2,102,110
2010-06-04 2010-06-02 23.454 87,494 -1,620 0.10% 2,052,106
2010-06-02 2010-05-31 23.923 89,114 +1,706 0.10% 2,131,904
2010-06-01 2010-05-28 24.392 87,408 +1,876 0.10% 2,132,092
2010-05-31 2010-05-27 23.923 85,532 -256 0.10% 2,046,210
2010-05-28 2010-05-26 23.923 85,788 -2,175 0.10% 2,052,335
2010-05-27 2010-05-25 23.454 87,963 +10,233 0.10% 2,063,106
2010-05-26 2010-05-24 24.862 77,730 -2,985 0.09% 1,932,485
2010-05-25 2010-05-20 24.862 80,715 -895 0.09% 2,006,696
2010-05-20 2010-05-18 25.800 81,610 -2,132 0.09% 2,105,511
2010-05-18 2010-05-14 25.331 83,742 -4,818 0.09% 2,121,234
2010-05-17 2010-05-13 25.331 88,560 +427 0.10% 2,243,277
2010-05-14 2010-05-12 25.800 88,133 +1,151 0.10% 2,273,802
2010-05-13 2010-05-11 25.800 86,982 +3,070 0.10% 2,244,107
2010-05-12 2010-05-10 26.269 83,912 +2,174 0.10% 2,204,264
2010-05-11 2010-05-07 26.269 81,738 -639 0.09% 2,147,156
2010-05-04 2010-04-30 26.738 82,377 -3,838 0.10% 2,202,583
2010-05-03 2010-04-29 26.269 86,215 +2,345 0.10% 2,264,761
2010-04-30 2010-04-28 26.738 83,870 -1,748 0.10% 2,242,503
2010-04-28 2010-04-26 26.269 85,618 +682 0.10% 2,249,078
2010-04-27 2010-04-23 26.269 84,936 +853 0.10% 2,231,163
2010-04-26 2010-04-22 27.207 84,083 +2,132 0.10% 2,287,640
2010-04-23 2010-04-21 27.207 81,951 +426 0.09% 2,229,635
2010-04-22 2010-04-20 27.207 81,525 +2,132 0.09% 2,218,045
2010-04-21 2010-04-19 26.269 79,393 +427 0.09% 2,085,555
2010-04-19 2010-04-15 27.207 78,966 +2,131 0.09% 2,148,422
2010-04-16 2010-04-14 27.207 76,835 +853 0.09% 2,090,444
2010-04-15 2010-04-13 27.676 75,982 -2,686 0.09% 2,102,879
2010-04-14 2010-04-12 27.676 78,668 +4,221 0.09% 2,177,216
2010-04-13 2010-04-09 29.552 74,447 -7,632 0.10% 2,200,084
2010-04-12 2010-04-08 26.738 82,079 +5,116 0.11% 2,194,615
2010-04-09 2010-04-07 26.738 76,963 -1,023 0.10% 2,057,824
2010-04-08 2010-04-01 26.738 77,986 +5,116 0.10% 2,085,177
2010-04-07 2010-03-31 27.207 72,870 -12,790 0.10% 1,982,569
2010-04-01 2010-03-30 26.738 85,660 -981 0.11% 2,290,363
2010-03-30 2010-03-26 27.676 86,641 -213 0.11% 2,397,877
2010-03-29 2010-03-25 27.676 86,854 +1,194 0.11% 2,403,772
2010-03-25 2010-03-23 28.145 85,660 -341 0.11% 2,410,909
2010-03-24 2010-03-22 27.676 86,001 +852 0.11% 2,380,165
2010-03-23 2010-03-19 28.145 85,149 -597 0.11% 2,396,527
2010-03-22 2010-03-18 27.676 85,746 -2,558 0.11% 2,373,107
2010-03-19 2010-03-17 27.207 88,304 +2,558 0.12% 2,402,480
2010-03-17 2010-03-15 28.145 85,746 -42 0.11% 2,413,329
2010-03-15 2010-03-11 28.614 85,788 +469 0.11% 2,454,753
2010-03-12 2010-03-10 29.083 85,319 -597 0.11% 2,481,355
2010-03-11 2010-03-09 29.083 85,916 -1,066 0.11% 2,498,718
2010-03-10 2010-03-08 29.083 86,982 -1,066 0.11% 2,529,721
2010-03-09 2010-03-05 28.614 88,048 +171 0.12% 2,519,421
2010-03-08 2010-03-04 29.552 87,877 +2,131 0.12% 2,596,972
2010-03-05 2010-03-03 29.083 85,746 -6,736 0.11% 2,493,774
2010-03-04 2010-03-02 27.207 92,482 +4,093 0.12% 2,516,151
2010-03-03 2010-03-01 27.676 88,389 +1,535 0.12% 2,446,255
2010-03-02 2010-02-26 28.614 86,854 -3,837 0.11% 2,485,256
2010-02-26 2010-02-24 28.145 90,691 -3,880 0.12% 2,552,507
2010-02-25 2010-02-23 26.738 94,571 +3,368 0.12% 2,528,624
2010-02-17 2010-02-11 27.207 91,203 +1,663 0.12% 2,481,353
2010-02-11 2010-02-09 28.145 89,540 +3,027 0.12% 2,520,112
2010-02-10 2010-02-08 28.145 86,513 -85 0.11% 2,434,917
2010-02-09 2010-02-05 28.614 86,598 -4,264 0.11% 2,477,931
2010-02-05 2010-02-03 28.614 90,862 +810 0.12% 2,599,942
2010-02-04 2010-02-02 28.614 90,052 -11,298 0.12% 2,576,764
2010-02-03 2010-02-01 28.614 101,350 +341 0.14% 2,900,047
2010-02-02 2010-01-29 28.145 101,009 -683 0.14% 2,842,908
2010-02-01 2010-01-28 28.614 101,692 +938 0.14% 2,909,833
2010-01-28 2010-01-26 29.552 100,754 +4,264 0.13% 2,977,518
2010-01-27 2010-01-25 30.491 96,490 -469 0.13% 2,942,030
2010-01-26 2010-01-22 30.021 96,959 -1,151 0.13% 2,910,848
2010-01-25 2010-01-21 30.491 98,110 +6,822 0.13% 2,991,425
2010-01-22 2010-01-20 31.429 91,288 +10,318 0.12% 2,869,062
2010-01-21 2010-01-19 32.367 80,970 +4,007 0.11% 2,620,745
2010-01-20 2010-01-18 32.836 76,963 +17,865 0.10% 2,527,153
2010-01-19 2010-01-15 32.836 59,098 -3,923 0.08% 1,940,539
2010-01-18 2010-01-14 32.836 63,021 -11,554 0.08% 2,069,354
2010-01-15 2010-01-13 31.898 74,575 -853 0.10% 2,378,777
2010-01-14 2010-01-12 32.367 75,428 -3,069 0.10% 2,441,368
2010-01-13 2010-01-11 31.898 78,497 +7,717 0.11% 2,503,880
2010-01-12 2010-01-08 32.367 70,780 +2,899 0.09% 2,290,926
2010-01-11 2010-01-07 30.021 67,881 +213 0.09% 2,037,885
2010-01-08 2010-01-06 30.491 67,668 +7,461 0.09% 2,063,233
2010-01-07 2010-01-05 30.491 60,207 -5,244 0.08% 1,835,743
2010-01-06 2010-01-04 28.614 65,451 +5,500 0.09% 1,872,827
2010-01-05 2009-12-31 27.676 59,951 -554 0.08% 1,659,205
2010-01-04 2009-12-29 28.145 60,505 -2,430 0.08% 1,702,919
2009-12-30 2009-12-28 28.614 62,935 -1,407 0.09% 1,800,833
2009-12-29 2009-12-24 28.145 64,342 +1,961 0.09% 1,810,912
2009-12-28 2009-12-22 29.552 62,381 -2,857 0.09% 1,843,505
2009-12-23 2009-12-21 30.021 65,238 +3,923 0.09% 1,958,538
2009-12-22 2009-12-18 30.491 61,315 +4,477 0.09% 1,869,526
2009-12-14 2009-12-10 32.836 56,838 -6,524 0.09% 1,866,329
2009-12-11 2009-12-09 33.305 63,362 +1,109 0.10% 2,110,273
2009-12-10 2009-12-08 32.367 62,253 +3,965 0.10% 2,014,934
2009-12-09 2009-12-07 30.021 58,288 -21,531 0.09% 1,749,889
2009-12-08 2009-12-04 30.491 79,819 -384 0.12% 2,433,723
2009-12-07 2009-12-03 31.429 80,203 +16,841 0.12% 2,520,675
2009-12-04 2009-12-02 30.021 63,362 +3,880 0.10% 1,902,218
2009-12-03 2009-12-01 26.738 59,482 +3,539 0.09% 1,590,420
2009-12-02 2009-11-30 25.331 55,943 +1,279 0.09% 1,417,069
2009-12-01 2009-11-27 24.392 54,664 -853 0.09% 1,333,387
2009-11-30 2009-11-26 25.331 55,517 -724 0.09% 1,406,278
2009-11-27 2009-11-25 25.800 56,241 -1,066 0.09% 1,450,999
2009-11-26 2009-11-24 25.331 57,307 -640 0.09% 1,451,620
2009-11-25 2009-11-23 26.269 57,947 +3,198 0.10% 1,522,196
2009-11-24 2009-11-20 26.269 54,749 -640 0.09% 1,438,188
2009-11-23 2009-11-19 27.207 55,389 +16,202 0.09% 1,506,964
2009-11-20 2009-11-18 27.207 39,187 +5,116 0.06% 1,066,158
2009-11-19 2009-11-17 25.800 34,071 +5,330 0.06% 879,021
2009-11-18 2009-11-16 26.269 28,741 +213 0.05% 754,990
2009-11-13 2009-11-11 25.800 28,528 -426 0.05% 736,013
2009-11-11 2009-11-09 27.207 28,954 +1,066 0.05% 787,749
2009-11-06 2009-11-04 26.269 27,888 -3,624 0.05% 732,583
2009-11-04 2009-11-02 26.738 31,512 -597 0.05% 842,563
2009-11-03 2009-10-30 27.207 32,109 +1,663 0.06% 873,587
2009-11-02 2009-10-29 27.676 30,446 +3,368 0.05% 842,624
2009-10-30 2009-10-28 28.145 27,078 -1,151 0.05% 762,113
2009-10-29 2009-10-27 25.331 28,229 -1,322 0.06% 715,057
2009-10-22 2009-10-20 24.392 29,551 -3,198 0.06% 720,820
2009-10-21 2009-10-19 23.923 32,749 -639 0.07% 783,465
2009-10-20 2009-10-16 23.220 33,388 +3,837 0.07% 775,259
2009-10-19 2009-10-15 23.454 29,551 +1,279 0.06% 693,096
2009-10-15 2009-10-13 24.862 28,272 +256 0.06% 702,884
2009-10-13 2009-10-09 24.392 28,016 +852 0.06% 683,378
2009-10-12 2009-10-08 25.331 27,164 +427 0.06% 688,080
2009-10-09 2009-10-07 23.923 26,737 -1,066 0.06% 639,638
2009-10-08 2009-10-06 22.985 27,803 +2,132 0.06% 639,056
2009-10-07 2009-10-05 22.985 25,671 +1,023 0.06% 590,052
2009-10-06 2009-10-02 22.516 24,648 +1,066 0.05% 554,976
2009-10-02 2009-09-29 23.454 23,582 -1,407 0.05% 553,098
2009-09-30 2009-09-28 25.331 24,989 +3,240 0.05% 632,986
2009-09-29 2009-09-25 22.985 21,749 +4,733 0.05% 499,904
2009-09-22 2009-09-18 18.529 17,016 +1,066 0.04% 315,287
2009-07-30 2009-07-28 22.516 15,950 +1,066 0.04% 359,131
2009-06-23 2009-06-19 25.331 14,884 -299 0.04% 377,020
2009-06-18 2009-06-16 23.923 15,183 +86 0.04% 363,228
2009-06-17 2009-06-15 26.269 15,097 -384 0.04% 396,579
2009-06-12 2009-06-10 23.454 15,481 +597 0.04% 363,095
2009-06-04 2009-06-02 23.923 14,884 +852 0.04% 356,075
2009-06-02 2009-05-29 23.454 14,032 +1,280 0.04% 329,110
2009-05-20 2009-05-18 21.109 12,752 -427 0.03% 269,180
2009-05-15 2009-05-13 21.578 13,179 +2,558 0.03% 284,375
2009-05-12 2009-05-08 21.109 10,621 -383 0.03% 224,197
2009-05-11 2009-05-07 16.887 11,004 -1,109 0.03% 185,825
2009-05-08 2009-05-06 17.356 12,113 +1,492 0.03% 210,235
2009-03-26 2009-03-24 19.702 10,621 -1,066 0.03% 209,250
2009-03-19 2009-03-17 17.356 11,687 +1,066 0.03% 202,841
2008-10-15 2008-10-13 30.960 10,621 -426 0.03% 328,822
2008-10-14 2008-10-10 29.083 11,047 +1,364 0.03% 321,283
2008-09-25 2008-09-23 32.836 9,683 -767 0.03% 317,950
2008-08-18 2008-08-14 32.367 10,450 -512 0.03% 338,234
2008-08-14 2008-08-12 32.836 10,962 -256 0.05% 359,948
2008-07-25 2008-07-23 32.836 11,218 +214 0.05% 368,354
2008-07-17 2008-07-15 32.836 11,004 +2,515 0.05% 361,327
2008-07-09 2008-07-07 34.243 8,489 +512 0.04% 290,691
2008-06-18 2008-06-16 37.996 7,977 -512 0.05% 303,093
2008-06-17 2008-06-13 35.181 8,489 +427 0.07% 298,655
2008-06-12 2008-06-10 39.872 8,062 -214 0.06% 321,450
2008-06-10 2008-06-05 41.279 8,276 -852 0.07% 341,629
2008-06-06 2008-06-04 40.810 9,128 +42 0.07% 372,517
2008-06-05 2008-06-03 41.279 9,086 +384 0.07% 375,065
2008-06-03 2008-05-30 36.589 8,702 +298 0.07% 318,394
2008-06-02 2008-05-29 31.898 8,404 +171 0.07% 268,069
2008-05-21 2008-05-19 31.898 8,233 +256 0.08% 262,614
2008-05-16 2008-05-14 32.836 7,977 +1,748 0.08% 261,932
2008-04-23 2008-04-21 29.552 6,229 +2,345 0.06% 184,082
2008-04-22 2008-04-18 29.552 3,884 +3,198 0.04% 114,781
2008-04-21 2008-04-17 30.021 686 -5,756 0.01% 20,595
2008-04-17 2008-04-15 30.021 6,442 +1,918 0.06% 193,398
2008-04-16 2008-04-14 31.429 4,524 -1,066 0.04% 142,183
2008-04-11 2008-04-09 29.083 5,590 +1,706 0.05% 162,575
2008-04-10 2008-04-08 30.491 3,884 +554 0.04% 118,425
2008-04-09 2008-04-07 33.774 3,330 -1,663 0.03% 112,468
2008-03-19 2008-03-17 22.516 4,993 +938 0.05% 112,423
2008-02-05 2008-02-01 23.454 4,055 -639 0.04% 95,107
2008-01-30 2008-01-28 24.392 4,694 -1,279 0.05% 114,498
2008-01-15 2008-01-11 23.220 5,973 -213 0.06% 138,691
2007-12-05 2007-12-03 22.985 6,186 -427 0.06% 142,186
2007-11-29 2007-11-27 23.454 6,613 -3,750 0.06% 155,103
2007-11-23 2007-11-21 23.454 10,363 +3,750 0.10% 243,056
2007-10-17 2007-10-15 25.331 6,613 -1,705 0.06% 167,511
2007-09-27 2007-09-24 27.207 8,318 +2,302 0.08% 226,307
2007-09-18 2007-09-14 28.145 6,016 +426 0.06% 169,321
2007-09-13 2007-09-11 25.331 5,590 +853 0.05% 141,598
2007-09-12 2007-09-10 27.207 4,737 -639 0.05% 128,879
2007-08-27 2007-08-23 24.862 5,376 +767 0.05% 133,655
2007-08-23 2007-08-21 25.800 4,609 -1,833 0.05% 118,911
2007-08-09 2007-08-07 21.578 6,442 +639 0.06% 139,005
2007-07-31 2007-07-27 28.145 5,803 +213 0.06% 163,326
2007-07-30 2007-07-26 30.021 5,590 +853 0.05% 167,820
2007-07-27 2007-07-25 31.898 4,737 -1,066 0.05% 151,100
2007-07-26 2007-07-24 31.898 5,803 -980 0.06% 185,103
2007-07-25 2007-07-23 33.774 6,783 +2,728 0.07% 229,090
2007-07-12 2007-07-10 25.800 4,055 -1,705 0.04% 104,618
2007-07-11 2007-07-09 27.207 5,760 -426 0.06% 156,712
2007-07-10 2007-07-06 23.923 6,186 -427 0.06% 147,990
2007-07-05 2007-07-03 23.454 6,613 +2,132 0.06% 155,103
2007-07-03 2007-06-28 25.331 4,481 +426 0.04% 113,506
2007-06-26 2007-06-22 27.676 4,055 0.04% 112,226

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