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: GF SECURITIES (HONG KONG) BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.910 542,000 +0 0.16% 2,119,220
2025-10-13 2025-10-09 3.790 542,000 +0 0.16% 2,054,180
2025-10-10 2025-10-08 3.770 542,000 +0 0.16% 2,043,340
2025-10-09 2025-10-06 3.770 542,000 -2,000 0.16% 2,043,340
2025-10-08 2025-10-03 3.760 544,000 -4,000 0.16% 2,045,440
2025-10-06 2025-10-02 3.770 548,000 -8,000 0.16% 2,065,960
2025-08-29 2025-08-27 3.890 556,000 +12,000 0.16% 2,162,840
2025-08-28 2025-08-26 4.010 544,000 +18,000 0.16% 2,181,440
2025-07-18 2025-07-16 3.990 526,000 +6,000 0.15% 2,098,740
2025-06-13 2025-06-11 3.670 520,000 -100,000 0.15% 1,908,400
2025-06-10 2025-06-06 3.600 620,000 +100,000 0.18% 2,232,000
2025-05-29 2025-05-27 3.723 520,000 +26,930 0.15% 1,935,855
2025-05-22 2025-05-20 3.660 493,070 -18,964 0.15% 1,804,400
2025-02-27 2025-02-25 3.364 512,034 -3,793 0.16% 1,722,599
2025-01-03 2024-12-31 3.501 515,827 +18,964 0.16% 1,806,079
2024-08-30 2024-08-28 3.037 496,863 +18,964 0.15% 1,509,120
2024-06-07 2024-06-05 3.596 477,899 +26,560 0.15% 1,718,382
2023-08-01 2023-07-28 3.071 451,339 -44,776 0.15% 1,386,000
2023-06-05 2023-06-01 3.569 496,115 +25,737 0.16% 1,770,466
2022-11-14 2022-11-10 3.168 470,378 -5,094 0.16% 1,490,260
2022-10-20 2022-10-18 3.050 475,472 -10,189 0.16% 1,450,399
2022-10-18 2022-10-14 3.050 485,661 -79,812 0.17% 1,481,480
2022-10-14 2022-10-12 3.050 565,473 +15,283 0.20% 1,724,941
2022-06-09 2022-06-07 3.616 550,190 +8,491 0.19% 1,989,362
2022-05-19 2022-05-17 3.889 541,699 +29,879 0.19% 2,106,764
2022-02-10 2022-02-08 4.587 511,820 -8,022 0.19% 2,347,839
2021-12-10 2021-12-08 4.612 519,842 -43,321 0.19% 2,397,598
2021-11-02 2021-10-29 4.812 563,163 -6,417 0.21% 2,709,722
2021-11-01 2021-10-28 4.612 569,580 -1,605 0.21% 2,626,998
2021-10-15 2021-10-11 4.600 571,185 -80,222 0.21% 2,627,281
2021-10-05 2021-09-30 4.849 651,407 -35,298 0.24% 3,158,678
2021-10-04 2021-09-29 4.674 686,705 +3,208 0.25% 3,209,998
2021-09-30 2021-09-28 4.737 683,497 +25,672 0.25% 3,237,602
2021-09-29 2021-09-27 4.512 657,825 +24,066 0.24% 2,968,399
2021-06-08 2021-06-04 4.080 633,759 -36,902 0.23% 2,585,490
2021-06-07 2021-06-03 4.145 670,661 +31,306 0.25% 2,779,882
2021-05-11 2021-05-07 3.857 639,355 +3,059 0.25% 2,466,199
2021-02-23 2021-02-19 4.524 636,296 -152,956 0.24% 2,878,720
2021-02-17 2021-02-11 4.393 789,252 -3,059 0.30% 3,467,520
2021-02-02 2021-01-29 4.472 792,311 -41,298 0.30% 3,543,120
2021-01-25 2021-01-21 4.681 833,609 -6,118 0.32% 3,902,200
2021-01-06 2021-01-04 4.812 839,727 -45,887 0.32% 4,040,639
2020-12-29 2020-12-24 4.995 885,614 -7,648 0.34% 4,423,560
2020-12-15 2020-12-11 3.975 893,262 +41,298 0.34% 3,550,721
2020-12-11 2020-12-09 4.014 851,964 +7,648 0.33% 3,419,981
2020-12-02 2020-11-30 4.642 844,316 -38,239 0.32% 3,919,200
2020-10-29 2020-10-27 3.897 882,555 +38,239 0.34% 3,438,920
2020-10-21 2020-10-19 3.766 844,316 -50,475 0.32% 3,179,520
2020-09-23 2020-09-21 3.700 894,791 -36,710 0.34% 3,311,099
2020-09-18 2020-09-16 3.844 931,501 -10,707 0.36% 3,580,921
2020-09-14 2020-09-10 3.596 942,208 -27,532 0.36% 3,388,001
2020-08-06 2020-08-04 3.374 969,740 +10,707 0.37% 3,271,441
2020-07-28 2020-07-24 3.230 959,033 -91,773 0.37% 3,097,381
2020-07-06 2020-07-02 3.164 1,050,806 -22,944 0.40% 3,325,079
2020-06-30 2020-06-26 2.981 1,073,750 +27,532 0.41% 3,201,121
2020-06-26 2020-06-23 3.060 1,046,218 +18,355 0.40% 3,201,121
2020-05-28 2020-05-26 2.955 1,027,863 +9,177 0.40% 3,037,440
2020-05-26 2020-05-22 2.942 1,018,686 +3,060 0.39% 2,997,001
2020-05-20 2020-05-18 3.363 1,015,626 +48,202 0.39% 3,415,710
2020-03-19 2020-03-17 3.144 967,424 +16,026 0.39% 3,041,119
2020-03-16 2020-03-12 3.404 951,398 +21,855 0.38% 3,238,881
2020-02-11 2020-02-07 3.638 929,543 +7,285 0.38% 3,381,399
2020-02-05 2020-02-03 3.528 922,258 -21,855 0.37% 3,253,619
2020-02-04 2020-01-31 3.432 944,113 +21,855 0.38% 3,240,001
2019-11-22 2019-11-20 3.940 922,258 +7,284 0.37% 3,633,419
2019-11-14 2019-11-12 3.926 914,974 -2,913 0.37% 3,592,162
2019-10-25 2019-10-23 3.940 917,887 -7,285 0.37% 3,616,198
2019-10-10 2019-10-08 3.789 925,172 -18,941 0.37% 3,505,199
2019-10-03 2019-09-30 3.706 944,113 +18,941 0.38% 3,499,201
2019-09-18 2019-09-16 3.981 925,172 -16,027 0.37% 3,682,999
2019-09-12 2019-09-10 3.926 941,199 -36,424 0.38% 3,695,120
2019-08-23 2019-08-21 3.693 977,623 +16,027 0.39% 3,609,980
2019-08-20 2019-08-16 3.459 961,596 +11,655 0.39% 3,326,399
2019-08-16 2019-08-14 3.418 949,941 -1,457 0.38% 3,246,961
2019-08-15 2019-08-13 3.432 951,398 +10,199 0.38% 3,265,001
2019-08-01 2019-07-30 3.830 941,199 +13,113 0.38% 3,604,680
2019-07-30 2019-07-26 3.844 928,086 -14,570 0.37% 3,567,199
2019-07-19 2019-07-17 3.816 942,656 +14,570 0.38% 3,597,321
2019-07-16 2019-07-12 3.857 928,086 +16,026 0.37% 3,579,939
2019-07-08 2019-07-04 3.981 912,060 -7,284 0.37% 3,630,802
2019-07-02 2019-06-27 3.940 919,344 -58,279 0.37% 3,621,938
2019-06-27 2019-06-25 3.871 977,623 +7,285 0.39% 3,784,440
2019-06-13 2019-06-11 3.940 970,338 -14,570 0.39% 3,822,839
2019-06-12 2019-06-10 3.885 984,908 +8,742 0.40% 3,826,161
2019-06-10 2019-06-05 3.912 976,166 +5,828 0.39% 3,819,000
2019-06-03 2019-05-30 3.981 970,338 +7,285 0.39% 3,862,799
2019-05-20 2019-05-16 4.264 963,053 +39,104 0.39% 4,106,292
2019-05-17 2019-05-15 4.250 923,949 +55,912 0.39% 3,926,339
2019-05-09 2019-05-07 4.335 868,037 -1,398 0.37% 3,763,260
2019-05-03 2019-04-30 4.550 869,435 -1,398 0.37% 3,955,921
2019-04-12 2019-04-10 4.879 870,833 -76,879 0.37% 4,248,862
2019-04-02 2019-03-29 4.779 947,712 +6,989 0.40% 4,529,041
2019-03-21 2019-03-19 4.865 940,723 +8,387 0.40% 4,576,401
2019-03-18 2019-03-14 4.765 932,336 +18,171 0.39% 4,442,220
2019-03-13 2019-03-11 4.879 914,165 -12,580 0.38% 4,460,282
2019-03-12 2019-03-08 4.750 926,745 -109,029 0.39% 4,402,321
2019-03-11 2019-03-07 4.908 1,035,774 -15,375 0.44% 5,083,262
2019-03-04 2019-02-28 4.793 1,051,149 +2,795 0.44% 5,038,398
2019-02-28 2019-02-26 4.879 1,048,354 +139,781 0.44% 5,115,001
2019-02-25 2019-02-21 4.679 908,573 -61,504 0.38% 4,250,998
2019-02-15 2019-02-13 4.693 970,077 +6,989 0.41% 4,552,641
2019-02-13 2019-02-11 4.507 963,088 +6,989 0.41% 4,340,701
2019-01-07 2019-01-03 4.135 956,099 +12,581 0.40% 3,953,521
2018-12-05 2018-12-03 4.493 943,518 -13,979 0.40% 4,238,998
2018-12-03 2018-11-29 4.350 957,497 -16,773 0.40% 4,164,802
2018-11-29 2018-11-27 4.378 974,270 -19,569 0.41% 4,265,639
2018-11-27 2018-11-23 4.378 993,839 -6,989 0.42% 4,351,318
2018-11-26 2018-11-22 4.436 1,000,828 -44,730 0.42% 4,439,198
2018-11-23 2018-11-21 4.436 1,045,558 -33,548 0.44% 4,637,599
2018-11-22 2018-11-20 4.450 1,079,106 -23,762 0.45% 4,801,842
2018-11-21 2018-11-19 4.579 1,102,868 -15,376 0.46% 5,049,599
2018-11-15 2018-11-13 4.350 1,118,244 -50,321 0.47% 4,864,000
2018-11-09 2018-11-07 4.307 1,168,565 -19,569 0.49% 5,032,720
2018-11-07 2018-11-05 4.221 1,188,134 +6,989 0.50% 5,014,999
2018-11-05 2018-11-01 4.192 1,181,145 -39,139 0.50% 4,951,699
2018-11-02 2018-10-31 4.121 1,220,284 -23,763 0.51% 5,028,481
2018-11-01 2018-10-30 4.092 1,244,047 -43,332 0.52% 5,090,802
2018-10-31 2018-10-29 4.021 1,287,379 -29,353 0.54% 5,176,022
2018-10-30 2018-10-26 4.021 1,316,732 -1,398 0.55% 5,294,038
2018-10-29 2018-10-25 4.021 1,318,130 -8,387 0.55% 5,299,659
2018-10-25 2018-10-23 4.092 1,326,517 -8,387 0.56% 5,428,280
2018-10-24 2018-10-22 4.192 1,334,904 -15,376 0.56% 5,596,300
2018-10-23 2018-10-19 4.064 1,350,280 -16,773 0.57% 5,486,881
2018-10-22 2018-10-18 4.021 1,367,053 +2,795 0.58% 5,496,358
2018-10-19 2018-10-16 4.064 1,364,258 -6,989 0.57% 5,543,681
2018-10-16 2018-10-12 4.106 1,371,247 -8,387 0.58% 5,630,941
2018-10-15 2018-10-11 4.092 1,379,634 +2,796 0.58% 5,645,641
2018-10-11 2018-10-09 4.264 1,376,838 -16,774 0.58% 5,870,600
2018-10-10 2018-10-08 4.264 1,393,612 -8,387 0.59% 5,942,121
2018-10-08 2018-10-04 4.378 1,401,999 -25,160 0.59% 6,138,362
2018-10-04 2018-10-02 4.364 1,427,159 +8,387 0.60% 6,228,100
2018-09-24 2018-09-20 4.507 1,418,772 +6,989 0.60% 6,394,499
2018-09-18 2018-09-14 4.464 1,411,783 -34,945 0.59% 6,302,399
2018-09-13 2018-09-11 4.292 1,446,728 +1,398 0.61% 6,209,999
2018-09-12 2018-09-10 4.278 1,445,330 +11,182 0.61% 6,183,318
2018-09-11 2018-09-07 4.378 1,434,148 -8,387 0.60% 6,279,120
2018-09-07 2018-09-05 4.364 1,442,535 +22,365 0.61% 6,295,200
2018-09-06 2018-09-04 4.493 1,420,170 -6,989 0.60% 6,380,480
2018-09-05 2018-09-03 4.436 1,427,159 +6,989 0.60% 6,330,200
2018-09-04 2018-08-31 4.521 1,420,170 +8,387 0.60% 6,421,120
2018-09-03 2018-08-30 4.579 1,411,783 +8,387 0.59% 6,463,999
2018-08-31 2018-08-29 4.650 1,403,396 -82,471 0.59% 6,525,998
2018-08-30 2018-08-28 4.436 1,485,867 +16,774 0.63% 6,590,601
2018-08-27 2018-08-23 4.393 1,469,093 -15,376 0.62% 6,453,139
2018-08-24 2018-08-22 4.335 1,484,469 -13,978 0.62% 6,435,720
2018-08-23 2018-08-21 4.364 1,498,447 -8,387 0.63% 6,539,200
2018-08-21 2018-08-17 4.250 1,506,834 +5,591 0.63% 6,403,320
2018-08-20 2018-08-16 4.421 1,501,243 +4,194 0.63% 6,637,321
2018-08-17 2018-08-15 4.550 1,497,049 +41,934 0.63% 6,811,559
2018-08-16 2018-08-14 4.736 1,455,115 +22,365 0.61% 6,891,419
2018-08-14 2018-08-10 4.836 1,432,750 -20,967 0.60% 6,928,999
2018-08-13 2018-08-09 4.808 1,453,717 -30,752 0.61% 6,988,798
2018-08-10 2018-08-08 4.736 1,484,469 -2,796 0.62% 7,030,440
2018-08-09 2018-08-07 4.808 1,487,265 -40,536 0.63% 7,150,082
2018-08-07 2018-08-03 4.850 1,527,801 -209,671 0.64% 7,410,540
2018-08-03 2018-08-01 5.051 1,737,472 -5,591 0.73% 8,775,581
2018-08-01 2018-07-30 5.079 1,743,063 -1,398 0.73% 8,853,700
2018-07-26 2018-07-24 5.194 1,744,461 +209,671 0.73% 9,060,481
2018-07-20 2018-07-18 5.022 1,534,790 -13,978 0.65% 7,707,960
2018-07-18 2018-07-16 5.079 1,548,768 +13,978 0.65% 7,866,800
2018-07-16 2018-07-12 5.122 1,534,790 -12,580 0.65% 7,861,680
2018-06-29 2018-06-27 5.079 1,547,370 +2,795 0.65% 7,859,699
2018-06-28 2018-06-26 5.323 1,544,575 +13,978 0.65% 8,221,202
2018-06-22 2018-06-20 5.609 1,530,597 +6,989 0.64% 8,584,802
2018-06-21 2018-06-19 5.552 1,523,608 +54,515 0.64% 8,458,402
2018-06-20 2018-06-15 5.838 1,469,093 +6,989 0.62% 8,576,159
2018-06-15 2018-06-13 6.009 1,462,104 +6,989 0.62% 8,786,399
2018-06-14 2018-06-12 6.067 1,455,115 -6,989 0.61% 8,827,679
2018-06-04 2018-05-31 6.110 1,462,104 -8,387 0.62% 8,932,839
2018-06-01 2018-05-30 5.938 1,470,491 -8,387 0.62% 8,731,600
2018-05-31 2018-05-29 5.966 1,478,878 +6,989 0.62% 8,823,721
2018-05-29 2018-05-25 6.110 1,471,889 +12,580 0.62% 8,992,621
2018-05-25 2018-05-23 6.153 1,459,309 +8,387 0.61% 8,978,403
2018-05-24 2018-05-21 6.253 1,450,922 +13,978 0.61% 9,072,122
2018-05-17 2018-05-15 6.138 1,436,944 +8,387 0.60% 8,820,242
2018-05-16 2018-05-14 6.195 1,428,557 +13,978 0.60% 8,850,521
2018-05-14 2018-05-10 6.253 1,414,579 -23,762 0.60% 8,844,881
2018-05-11 2018-05-09 6.210 1,438,341 +23,762 0.61% 8,931,717
2018-05-09 2018-05-07 6.181 1,414,579 +2,796 0.60% 8,743,681
2018-05-07 2018-05-03 6.253 1,411,783 -4,194 0.59% 8,827,399
2018-04-30 2018-04-26 5.909 1,415,977 +16,774 0.60% 8,367,382
2018-04-25 2018-04-23 6.095 1,399,203 +1,398 0.59% 8,528,520
2018-04-24 2018-04-20 6.153 1,397,805 +5,591 0.59% 8,599,999
2018-04-23 2018-04-19 6.181 1,392,214 -5,591 0.59% 8,605,441
2018-04-20 2018-04-18 6.052 1,397,805 +18,171 0.59% 8,459,999
2018-04-19 2018-04-17 6.095 1,379,634 -4,193 0.58% 8,409,242
2018-04-18 2018-04-16 6.195 1,383,827 +8,387 0.58% 8,573,400
2018-04-16 2018-04-12 6.296 1,375,440 +23,762 0.58% 8,659,198
2018-04-13 2018-04-11 6.367 1,351,678 -22,364 0.57% 8,606,303
2018-04-12 2018-04-10 6.324 1,374,042 -20,968 0.58% 8,689,717
2018-04-09 2018-04-04 6.195 1,395,010 +1,398 0.59% 8,642,683
2018-04-06 2018-04-03 6.296 1,393,612 +22,365 0.59% 8,773,602
2018-04-04 2018-03-29 6.339 1,371,247 +30,752 0.58% 8,691,661
2018-04-03 2018-03-28 6.467 1,340,495 +46,127 0.56% 8,669,359
2018-03-28 2018-03-26 6.138 1,294,368 +8,387 0.54% 7,945,083
2018-03-27 2018-03-23 6.038 1,285,981 +16,774 0.54% 7,764,802
2018-03-26 2018-03-22 6.339 1,269,207 +11,182 0.53% 8,044,880
2018-03-22 2018-03-20 6.453 1,258,025 -15,375 0.53% 8,118,003
2018-03-21 2018-03-19 6.510 1,273,400 +1,397 0.54% 8,290,097
2018-03-20 2018-03-16 6.453 1,272,003 +33,548 0.54% 8,208,202
2018-03-19 2018-03-15 6.653 1,238,455 +61,503 0.52% 8,239,798
2018-03-15 2018-03-13 6.668 1,176,952 +20,967 0.50% 7,847,441
2018-03-13 2018-03-09 6.768 1,155,985 -26,558 0.49% 7,823,421
2018-03-12 2018-03-08 6.725 1,182,543 +23,763 0.50% 7,952,399
2018-03-09 2018-03-07 6.510 1,158,780 +6,989 0.49% 7,543,897
2018-03-08 2018-03-06 6.553 1,151,791 +20,967 0.48% 7,547,837
2018-03-07 2018-03-05 6.439 1,130,824 -20,967 0.48% 7,280,998
2018-03-06 2018-03-02 6.539 1,151,791 +20,967 0.48% 7,531,357
2018-03-05 2018-03-01 6.539 1,130,824 -4,194 0.48% 7,394,258
2018-02-28 2018-02-26 6.639 1,135,018 -13,978 0.48% 7,535,362
2018-02-27 2018-02-23 6.610 1,148,996 +13,978 0.48% 7,595,281
2018-02-20 2018-02-13 6.081 1,135,018 -5,591 0.48% 6,902,001
2018-02-14 2018-02-12 6.024 1,140,609 -4,193 0.48% 6,870,720
2018-02-13 2018-02-09 5.981 1,144,802 +19,569 0.48% 6,846,838
2018-02-08 2018-02-06 6.253 1,125,233 +29,354 0.47% 7,035,699
2018-02-07 2018-02-05 6.567 1,095,879 +8,387 0.46% 7,197,119
2018-02-05 2018-02-01 6.567 1,087,492 +6,989 0.46% 7,142,037
2018-01-30 2018-01-26 6.968 1,080,503 -6,989 0.45% 7,529,017
2018-01-22 2018-01-18 6.739 1,087,492 +5,591 0.46% 7,328,757
2018-01-17 2018-01-15 6.696 1,081,901 +6,989 0.46% 7,244,639
2018-01-15 2018-01-11 6.839 1,074,912 -20,967 0.45% 7,351,639
2018-01-11 2018-01-09 6.811 1,095,879 -129,996 0.46% 7,463,679
2018-01-09 2018-01-05 6.825 1,225,875 +32,149 0.52% 8,366,579
2018-01-08 2018-01-04 6.911 1,193,726 +13,978 0.50% 8,249,643
2018-01-05 2018-01-03 6.982 1,179,748 +67,095 0.50% 8,237,443
2018-01-02 2017-12-28 6.353 1,112,653 +11,183 0.47% 7,068,481
2017-12-21 2017-12-19 6.339 1,101,470 +1,397 0.46% 6,981,677
2017-12-18 2017-12-14 6.167 1,100,073 +6,989 0.46% 6,783,942
2017-12-14 2017-12-12 6.110 1,093,084 +4,194 0.46% 6,678,282
2017-12-13 2017-12-11 6.124 1,088,890 +6,989 0.46% 6,668,239
2017-12-06 2017-12-04 6.238 1,081,901 +6,989 0.46% 6,749,279
2017-12-05 2017-12-01 6.238 1,074,912 -34,945 0.45% 6,705,679
2017-12-01 2017-11-29 6.324 1,109,857 +1,398 0.47% 7,018,958
2017-11-30 2017-11-28 6.324 1,108,459 -104,836 0.47% 7,010,117
2017-11-27 2017-11-23 6.353 1,213,295 +6,989 0.51% 7,707,841
2017-11-24 2017-11-22 6.424 1,206,306 -12,580 0.51% 7,749,741
2017-11-23 2017-11-21 6.267 1,218,886 +23,763 0.51% 7,638,720
2017-11-22 2017-11-20 6.310 1,195,123 +20,967 0.50% 7,541,098
2017-11-21 2017-11-17 6.367 1,174,156 +90,857 0.49% 7,475,998
2017-11-20 2017-11-16 6.668 1,083,299 +6,989 0.46% 7,223,000
2017-11-17 2017-11-15 6.768 1,076,310 +48,923 0.45% 7,284,200
2017-11-16 2017-11-14 6.897 1,027,387 +12,580 0.43% 7,085,402
2017-11-14 2017-11-10 6.968 1,014,807 +104,836 0.43% 7,071,243
2017-11-13 2017-11-09 7.011 909,971 +4,193 0.38% 6,379,799
2017-11-09 2017-11-07 7.040 905,778 -113,222 0.38% 6,376,322
2017-11-08 2017-11-06 7.025 1,019,000 +5,591 0.43% 7,158,780
2017-11-06 2017-11-02 7.197 1,013,409 +181,715 0.43% 7,293,502
2017-11-03 2017-11-01 7.083 831,694 +27,956 0.35% 5,890,500
2017-11-01 2017-10-30 7.097 803,738 +32,150 0.34% 5,704,000
2017-10-31 2017-10-27 7.211 771,588 -6,989 0.32% 5,564,157
2017-10-23 2017-10-19 7.097 778,577 -5,592 0.33% 5,525,437
2017-10-18 2017-10-16 7.483 784,169 -36,343 0.33% 5,868,062
2017-10-17 2017-10-13 7.526 820,512 -8,386 0.35% 6,175,243
2017-10-12 2017-10-10 7.269 828,898 +41,934 0.35% 6,024,877
2017-10-10 2017-10-06 7.140 786,964 +40,536 0.33% 5,618,738
2017-10-06 2017-10-03 7.054 746,428 -22,365 0.31% 5,265,240
2017-10-04 2017-09-29 7.040 768,793 +22,365 0.32% 5,412,001
2017-09-29 2017-09-27 7.054 746,428 -60,106 0.31% 5,265,240
2017-09-28 2017-09-26 7.025 806,534 +33,548 0.34% 5,666,143
2017-09-27 2017-09-25 6.982 772,986 +61,503 0.33% 5,397,278
2017-09-26 2017-09-22 7.125 711,483 +6,989 0.30% 5,069,641
2017-09-25 2017-09-21 7.240 704,494 +13,978 0.30% 5,100,482
2017-09-18 2017-09-14 7.412 690,516 +1,398 0.29% 5,117,842
2017-09-14 2017-09-12 7.412 689,118 +20,967 0.29% 5,107,481
2017-09-12 2017-09-08 7.397 668,151 +19,569 0.28% 4,942,521
2017-09-11 2017-09-07 7.455 648,582 +69,891 0.27% 4,834,883
2017-09-06 2017-09-04 7.726 578,691 -69,891 0.24% 4,471,198
2017-09-04 2017-08-31 7.097 648,582 -244,615 0.27% 4,602,883
2017-08-29 2017-08-25 7.068 893,197 +6,989 0.38% 6,313,317
2017-08-28 2017-08-24 7.025 886,208 -69,891 0.37% 6,225,877
2017-08-24 2017-08-21 6.954 956,099 -6,989 0.40% 6,648,482
2017-08-21 2017-08-17 6.868 963,088 +69,891 0.41% 6,614,402
2017-08-17 2017-08-15 6.882 893,197 +27,956 0.38% 6,147,177
2017-08-16 2017-08-14 6.939 865,241 +118,813 0.36% 6,004,297
2017-08-15 2017-08-11 6.739 746,428 +20,967 0.31% 5,030,280
2017-08-14 2017-08-10 6.997 725,461 +44,730 0.31% 5,075,821
2017-08-08 2017-08-04 7.226 680,731 -13,978 0.29% 4,918,699
2017-08-07 2017-08-03 7.283 694,709 -1,398 0.29% 5,059,459
2017-08-04 2017-08-02 7.311 696,107 +15,376 0.29% 5,089,560
2017-08-03 2017-08-01 7.269 680,731 +55,912 0.29% 4,947,919
2017-08-02 2017-07-31 7.183 624,819 +41,934 0.26% 4,487,881
2017-07-28 2017-07-26 7.254 582,885 -6,989 0.25% 4,228,382
2017-07-26 2017-07-24 7.440 589,874 +6,989 0.25% 4,388,802
2017-07-25 2017-07-21 7.440 582,885 -22,365 0.25% 4,336,802
2017-07-18 2017-07-14 7.397 605,250 -11,182 0.25% 4,477,223
2017-07-17 2017-07-13 7.383 616,432 -15,376 0.26% 4,551,120
2017-07-14 2017-07-12 7.254 631,808 +33,547 0.27% 4,583,281
2017-07-10 2017-07-06 7.540 598,261 -2,795 0.25% 4,511,123
2017-07-06 2017-07-04 7.526 601,056 -1,398 0.25% 4,523,598
2017-07-05 2017-07-03 7.626 602,454 -6,989 0.25% 4,594,460
2017-06-28 2017-06-26 7.412 609,443 -46,128 0.26% 4,516,960
2017-06-27 2017-06-23 7.369 655,571 +9,785 0.28% 4,830,703
2017-06-23 2017-06-21 7.483 645,786 +4,193 0.27% 4,832,520
2017-06-22 2017-06-20 7.512 641,593 +20,968 0.27% 4,819,503
2017-06-21 2017-06-19 7.297 620,625 -13,979 0.26% 4,528,797
2017-06-20 2017-06-16 7.369 634,604 +13,979 0.27% 4,676,203
2017-06-19 2017-06-15 6.882 620,625 +12,580 0.26% 4,271,277
2017-06-15 2017-06-13 6.825 608,045 +6,989 0.26% 4,149,898
2017-06-14 2017-06-12 6.882 601,056 +11,182 0.25% 4,136,599
2017-06-12 2017-06-08 7.154 589,874 +2,796 0.25% 4,220,002
2017-06-06 2017-06-02 6.968 587,078 +6,989 0.25% 4,090,799
2017-06-05 2017-06-01 7.040 580,089 +125,802 0.24% 4,083,599
2017-06-02 2017-05-31 7.297 454,287 -46,127 0.19% 3,315,002
2017-05-31 2017-05-26 7.269 500,414 +5,591 0.21% 3,637,278
2017-05-29 2017-05-25 7.412 494,823 -11,182 0.21% 3,667,440
2017-05-26 2017-05-24 7.469 506,005 +4,193 0.21% 3,779,277
2017-05-24 2017-05-22 7.469 501,812 -13,978 0.21% 3,747,960
2017-05-23 2017-05-19 7.941 515,790 -41,934 0.22% 4,095,800
2017-05-22 2017-05-18 7.839 557,724 +17,891 0.23% 4,371,802
2017-05-19 2017-05-17 8.262 539,833 +15,072 0.23% 4,460,081
2017-05-18 2017-05-16 8.306 524,761 -15,072 0.23% 4,358,537
2017-05-17 2017-05-15 8.306 539,833 -8,221 0.23% 4,483,721
2017-05-16 2017-05-12 7.897 548,054 -427,482 0.24% 4,328,002
2017-05-15 2017-05-11 7.430 975,536 -31,513 0.42% 7,248,163
2017-05-12 2017-05-10 7.123 1,007,049 +2,741 0.43% 7,173,602
2017-05-11 2017-05-09 7.299 1,004,308 -98,650 0.43% 7,329,997
2017-05-10 2017-05-08 7.080 1,102,958 +45,214 0.47% 7,808,500
2017-05-09 2017-05-05 7.123 1,057,744 +53,436 0.45% 7,534,723
2017-05-08 2017-05-04 7.532 1,004,308 +127,422 0.43% 7,564,557
2017-05-05 2017-05-02 7.561 876,886 -10,961 0.38% 6,630,401
2017-05-04 2017-04-28 7.722 887,847 -9,591 0.38% 6,855,840
2017-05-02 2017-04-27 7.488 897,438 +8,221 0.39% 6,720,301
2017-04-28 2017-04-26 7.532 889,217 +61,656 0.38% 6,697,679
2017-04-27 2017-04-25 7.284 827,561 +58,916 0.36% 6,027,919
2017-04-26 2017-04-24 7.065 768,645 +20,552 0.33% 5,430,478
2017-04-25 2017-04-21 7.021 748,093 -5,481 0.32% 5,252,518
2017-04-21 2017-04-19 7.123 753,574 -138,383 0.32% 5,368,001
2017-04-20 2017-04-18 6.846 891,957 +113,721 0.38% 6,106,377
2017-04-19 2017-04-13 7.182 778,236 +76,727 0.33% 5,589,118
2017-04-18 2017-04-12 7.255 701,509 -95,909 0.30% 5,089,282
2017-04-13 2017-04-11 7.445 797,418 -6,851 0.34% 5,936,399
2017-04-12 2017-04-10 7.372 804,269 -153,455 0.35% 5,928,702
2017-04-11 2017-04-07 7.080 957,724 -65,766 0.41% 6,780,301
2017-04-10 2017-04-06 6.700 1,023,490 +19,182 0.44% 6,857,458
2017-04-07 2017-04-05 6.890 1,004,308 -445,294 0.43% 6,919,517
2017-04-06 2017-04-03 6.890 1,449,602 +43,844 0.62% 9,987,520
2017-04-03 2017-03-30 6.189 1,405,758 -5,480 0.60% 8,700,482
2017-03-31 2017-03-29 6.087 1,411,238 +6,850 0.61% 8,590,198
2017-03-29 2017-03-27 6.204 1,404,388 +47,955 0.60% 8,712,503
2017-03-28 2017-03-24 6.321 1,356,433 +5,481 0.58% 8,573,401
2017-03-27 2017-03-23 6.350 1,350,952 +20,552 0.58% 8,578,198
2017-03-24 2017-03-22 6.379 1,330,400 +635,742 0.57% 8,486,538
2017-03-23 2017-03-21 6.452 694,658 -12,331 0.30% 4,481,880
2017-03-22 2017-03-20 6.350 706,989 -34,254 0.30% 4,489,198
2017-03-21 2017-03-17 6.335 741,243 +19,182 0.32% 4,695,882
2017-03-13 2017-03-09 6.306 722,061 +26,033 0.31% 4,553,282
2017-03-08 2017-03-06 6.452 696,028 -363,086 0.30% 4,490,719
2017-03-07 2017-03-03 6.335 1,059,114 +30,143 0.45% 6,709,642
2017-03-06 2017-03-02 6.481 1,028,971 +13,702 0.44% 6,668,881
2017-03-03 2017-03-01 6.452 1,015,269 +2,740 0.44% 6,550,437
2017-03-02 2017-02-28 6.467 1,012,529 +21,922 0.43% 6,547,539
2017-03-01 2017-02-27 6.569 990,607 +73,987 0.43% 6,507,000
2017-02-27 2017-02-23 6.452 916,620 +8,221 0.39% 5,913,961
2017-02-23 2017-02-21 6.335 908,399 +150,715 0.39% 5,754,840
2017-02-22 2017-02-20 6.306 757,684 +41,104 0.33% 4,777,919
2017-02-21 2017-02-17 6.262 716,580 +9,591 0.31% 4,487,339
2017-02-20 2017-02-16 6.379 706,989 -12,331 0.30% 4,509,838
2017-02-17 2017-02-15 6.379 719,320 +9,590 0.31% 4,588,497
2017-02-16 2017-02-14 6.321 709,730 +60,286 0.30% 4,485,883
2017-02-15 2017-02-13 6.437 649,444 +2,741 0.28% 4,180,682
2017-02-14 2017-02-10 6.379 646,703 -9,591 0.28% 4,125,278
2017-02-13 2017-02-09 6.379 656,294 -75,358 0.28% 4,186,458
2017-02-10 2017-02-08 6.233 731,652 -161,676 0.31% 4,560,362
2017-02-09 2017-02-07 6.189 893,328 +23,293 0.38% 5,528,963
2017-02-08 2017-02-06 6.189 870,035 +19,182 0.37% 5,384,799
2017-02-06 2017-02-02 5.999 850,853 +12,331 0.37% 5,104,618
2017-02-03 2017-02-01 6.087 838,522 +1,370 0.36% 5,104,079
2017-02-02 2017-01-27 6.131 837,152 -83,578 0.36% 5,132,400
2017-02-01 2017-01-25 5.999 920,730 +20,552 0.40% 5,523,839
2017-01-26 2017-01-24 6.058 900,178 -23,292 0.39% 5,453,099
2017-01-25 2017-01-23 5.985 923,470 -4,111 0.40% 5,526,797
2017-01-24 2017-01-20 5.897 927,581 -12,331 0.40% 5,470,161
2017-01-23 2017-01-19 5.883 939,912 +23,292 0.40% 5,529,160
2017-01-20 2017-01-18 5.897 916,620 +4,111 0.39% 5,405,521
2017-01-19 2017-01-17 5.795 912,509 +16,441 0.39% 5,288,038
2017-01-18 2017-01-16 5.737 896,068 +112,351 0.38% 5,140,441
2017-01-17 2017-01-13 5.897 783,717 +8,221 0.34% 4,621,761
2017-01-16 2017-01-12 5.941 775,496 -23,292 0.33% 4,607,240
2017-01-13 2017-01-11 5.751 798,788 +56,175 0.34% 4,594,039
2017-01-12 2017-01-10 5.780 742,613 +106,871 0.32% 4,292,641
2017-01-11 2017-01-09 5.780 635,742 +31,513 0.27% 3,674,878
2017-01-10 2017-01-06 5.780 604,229 +53,435 0.26% 3,492,719
2016-12-08 2016-12-06 6.072 550,794 +13,701 0.24% 3,344,640
2016-12-07 2016-12-05 6.248 537,093 +2,741 0.23% 3,355,522
2016-12-06 2016-12-02 6.291 534,352 -10,961 0.23% 3,361,798
2016-11-16 2016-11-14 6.350 545,313 -13,702 0.23% 3,462,597
2016-11-11 2016-11-09 6.277 559,015 +13,702 0.24% 3,508,801
2016-11-04 2016-11-02 6.379 545,313 +1,370 0.23% 3,478,517
2016-10-27 2016-10-25 6.831 543,943 -19,182 0.23% 3,715,918
2016-10-26 2016-10-24 6.904 563,125 -34,254 0.24% 3,888,059
2016-10-14 2016-10-12 6.583 597,379 +15,072 0.26% 3,932,723
2016-10-13 2016-10-11 6.612 582,307 -13,701 0.25% 3,850,500
2016-10-11 2016-10-06 6.612 596,008 +17,811 0.26% 3,941,097
2016-09-28 2016-09-26 6.583 578,197 +137,014 0.25% 3,806,442
2016-09-26 2016-09-22 6.904 441,183 -137,014 0.19% 3,046,118
2016-09-23 2016-09-21 6.758 578,197 +191,819 0.25% 3,907,722
2016-09-22 2016-09-20 6.831 386,378 +21,922 0.17% 2,639,521
2016-09-21 2016-09-19 6.977 364,456 +6,851 0.16% 2,542,962
2016-09-20 2016-09-15 7.007 357,605 -16,442 0.15% 2,505,600
2016-09-19 2016-09-14 6.715 374,047 -4,110 0.16% 2,511,602
2016-09-15 2016-09-13 6.904 378,157 -4,110 0.16% 2,610,960
2016-09-13 2016-09-09 7.050 382,267 +2,740 0.16% 2,695,137
2016-09-12 2016-09-08 6.831 379,527 +6,850 0.16% 2,592,719
2016-09-09 2016-09-07 6.394 372,677 -80,837 0.16% 2,382,723
2016-09-08 2016-09-06 6.554 453,514 +75,357 0.19% 2,972,377
2016-09-07 2016-09-05 6.189 378,157 +13,701 0.16% 2,340,480
2016-08-16 2016-08-12 5.824 364,456 +20,552 0.16% 2,122,682
2016-08-11 2016-08-09 5.532 343,904 -12,331 0.15% 1,902,582
2016-08-10 2016-08-08 5.518 356,235 +4,111 0.15% 1,965,601
2016-08-09 2016-08-05 5.430 352,124 -58,916 0.15% 1,912,077
2016-08-08 2016-08-04 5.270 411,040 +68,506 0.18% 2,165,999
2016-07-20 2016-07-18 5.255 342,534 -4,110 0.15% 1,800,002
2016-07-19 2016-07-15 5.284 346,644 +4,110 0.15% 1,831,720
2016-06-20 2016-06-16 4.978 342,534 +6,851 0.15% 1,705,002
2016-06-10 2016-06-07 5.780 335,683 +6,851 0.14% 1,940,401
2016-05-30 2016-05-26 5.873 328,832 +6,812 0.14% 1,931,207
2016-05-19 2016-05-17 5.977 322,020 +5,367 0.14% 1,924,801
2016-05-12 2016-05-10 5.992 316,653 -2,683 0.14% 1,897,441
2016-04-21 2016-04-19 6.916 319,336 -26,835 0.14% 2,208,637
2016-04-19 2016-04-15 6.961 346,171 +9,392 0.15% 2,409,718
2016-04-18 2016-04-14 7.050 336,779 -13,418 0.15% 2,374,459
2016-04-15 2016-04-13 6.931 350,197 +20,127 0.15% 2,427,303
2016-03-16 2016-03-14 7.214 330,070 +1,341 0.14% 2,381,277
2016-01-12 2016-01-08 8.660 328,729 +2,684 0.14% 2,846,903
2015-12-28 2015-12-22 9.063 326,045 +6,709 0.14% 2,954,879
2015-12-22 2015-12-18 9.480 319,336 -6,709 0.14% 3,027,357
2015-12-21 2015-12-17 9.212 326,045 -1,342 0.14% 3,003,479
2015-11-20 2015-11-18 9.987 327,387 -1,342 0.14% 3,269,601
2015-11-19 2015-11-17 9.778 328,729 -5,367 0.14% 3,214,404
2015-11-06 2015-11-04 9.212 334,096 +1,342 0.15% 3,077,644
2015-10-23 2015-10-20 8.198 332,754 -4,025 0.15% 2,728,001
2015-10-22 2015-10-19 8.064 336,779 -8,051 0.15% 2,715,819
2015-10-20 2015-10-16 8.154 344,830 -399,841 0.15% 2,811,583
2015-10-19 2015-10-15 7.855 744,671 -390,449 0.33% 5,849,700
2015-10-15 2015-10-13 7.229 1,135,120 +4,025 0.50% 8,206,200
2015-09-29 2015-09-24 6.633 1,131,095 -67,087 0.50% 7,502,701
2015-09-24 2015-09-22 6.723 1,198,182 -4,026 0.53% 8,054,858
2015-09-23 2015-09-21 6.514 1,202,208 +33,544 0.53% 7,831,043
2015-09-22 2015-09-18 6.529 1,168,664 -13,417 0.51% 7,629,962
2015-09-17 2015-09-15 6.052 1,182,081 -1,342 0.52% 7,153,718
2015-09-16 2015-09-14 6.111 1,183,423 +798,341 0.52% 7,232,400
2015-09-15 2015-09-11 6.231 385,082 +46,961 0.17% 2,399,319
2015-09-10 2015-09-08 6.171 338,121 -1,342 0.15% 2,086,561
2015-09-09 2015-09-07 5.798 339,463 +4,026 0.15% 1,968,342
2015-08-25 2015-08-21 6.469 335,437 -6,709 0.15% 2,169,998
2015-08-18 2015-08-14 7.632 342,146 -6,709 0.15% 2,611,199
2015-08-17 2015-08-13 7.408 348,855 +6,709 0.15% 2,584,401
2015-08-10 2015-08-06 7.304 342,146 -13,418 0.15% 2,498,999
2015-08-06 2015-08-04 7.229 355,564 +13,418 0.16% 2,570,503
2015-08-05 2015-08-03 7.050 342,146 +2,683 0.15% 2,412,299
2015-08-03 2015-07-30 7.214 339,463 -5,367 0.15% 2,449,043
2015-07-31 2015-07-29 7.319 344,830 +5,367 0.15% 2,523,743
2015-07-30 2015-07-28 6.991 339,463 +1,342 0.15% 2,373,143
2015-07-27 2015-07-23 7.870 338,121 -5,367 0.15% 2,661,121
2015-07-23 2015-07-21 7.751 343,488 -20,126 0.15% 2,662,401
2015-07-22 2015-07-20 7.721 363,614 -8,051 0.16% 2,807,559
2015-07-21 2015-07-17 7.662 371,665 -33,543 0.16% 2,847,563
2015-07-17 2015-07-15 6.901 405,208 +26,835 0.18% 2,796,518
2015-07-16 2015-07-14 7.602 378,373 +40,252 0.17% 2,876,397
2015-07-14 2015-07-10 7.378 338,121 +5,367 0.15% 2,494,801
2015-07-13 2015-07-09 6.678 332,754 -13,417 0.15% 2,222,081
2015-07-10 2015-07-08 5.515 346,171 -2,684 0.15% 1,909,198
2015-07-09 2015-07-07 6.186 348,855 -2,683 0.15% 2,158,001
2015-07-08 2015-07-06 7.170 351,538 -76,480 0.15% 2,520,437
2015-06-19 2015-06-17 10.702 428,018 +48,303 0.19% 4,580,839
2015-06-16 2015-06-12 11.418 379,715 -22,810 0.17% 4,335,559
2015-06-15 2015-06-11 11.239 402,525 +22,810 0.18% 4,524,002
2015-06-03 2015-06-01 11.567 379,715 -13,418 0.17% 4,392,159
2015-06-01 2015-05-28 11.820 393,133 +474 0.17% 4,646,886
2015-05-29 2015-05-27 12.860 392,659 -14,592 0.17% 5,049,763
2015-05-28 2015-05-26 12.438 407,251 -15,918 0.18% 5,065,503
2015-05-22 2015-05-20 11.880 423,169 -45,103 0.19% 5,027,435
2015-05-20 2015-05-18 11.443 468,272 -5,306 0.21% 5,358,539
2015-05-18 2015-05-14 11.458 473,578 -62,348 0.21% 5,426,397
2015-05-15 2015-05-13 11.308 535,926 +2,653 0.24% 6,059,999
2015-05-12 2015-05-08 11.579 533,273 +58,368 0.24% 6,174,720
2015-05-11 2015-05-07 10.795 474,905 +3,980 0.21% 5,126,562
2015-05-08 2015-05-06 11.458 470,925 -10,613 0.21% 5,395,998
2015-05-07 2015-05-05 11.760 481,538 +3,980 0.21% 5,662,805
2015-05-06 2015-05-04 12.589 477,558 +9,286 0.21% 6,012,001
2015-05-05 2015-04-30 12.318 468,272 -133,982 0.21% 5,768,019
2015-05-04 2015-04-29 12.815 602,254 +29,184 0.27% 7,718,005
2015-04-30 2015-04-28 12.906 573,070 +26,531 0.25% 7,395,846
2015-04-27 2015-04-23 13.313 546,539 -3,979 0.24% 7,275,926
2015-04-24 2015-04-22 13.207 550,518 +33,164 0.24% 7,270,798
2015-04-22 2015-04-20 12.695 517,354 -39,797 0.23% 6,567,595
2015-04-21 2015-04-17 14.082 557,151 -66,327 0.25% 7,845,601
2015-04-15 2015-04-13 14.006 623,478 +5,306 0.28% 8,732,594
2015-04-14 2015-04-10 13.825 618,172 -21,225 0.27% 8,546,437
2015-04-13 2015-04-09 13.855 639,397 +17,245 0.28% 8,859,160
2015-04-10 2015-04-08 13.418 622,152 +29,184 0.28% 8,348,202
2015-04-09 2015-04-02 10.931 592,968 +3,980 0.26% 6,481,503
2015-04-08 2015-04-01 9.544 588,988 -3,980 0.26% 5,621,039
2015-04-02 2015-03-31 9.091 592,968 +6,633 0.26% 5,390,822
2015-04-01 2015-03-30 8.986 586,335 -42,450 0.26% 5,268,640
2015-03-25 2015-03-23 8.292 628,785 +3,980 0.28% 5,214,003
2015-03-20 2015-03-18 8.217 624,805 -6,633 0.28% 5,133,900
2015-03-19 2015-03-17 8.141 631,438 -11,939 0.28% 5,140,802
2015-03-18 2015-03-16 8.096 643,377 -9,286 0.29% 5,208,903
2015-03-10 2015-03-06 8.277 652,663 -2,653 0.29% 5,402,164
2015-03-09 2015-03-05 8.126 655,316 +1,327 0.29% 5,325,323
2015-03-06 2015-03-04 8.277 653,989 -2,653 0.29% 5,413,140
2015-03-04 2015-03-02 8.277 656,642 +5,306 0.29% 5,435,099
2015-03-03 2015-02-27 8.036 651,336 +5,306 0.29% 5,234,060
2015-02-27 2015-02-25 7.825 646,030 -1,326 0.29% 5,055,062
2015-02-17 2015-02-13 7.373 647,356 +1,326 0.29% 4,772,638
2015-02-13 2015-02-11 7.146 646,030 +1,327 0.29% 4,616,762
2015-02-03 2015-01-30 7.825 644,703 -15,919 0.29% 5,044,678
2015-01-30 2015-01-28 7.840 660,622 -1,326 0.29% 5,179,202
2015-01-29 2015-01-27 7.719 661,948 +2,653 0.29% 5,109,757
2015-01-28 2015-01-26 7.825 659,295 -70,307 0.29% 5,158,858
2015-01-27 2015-01-23 7.855 729,602 -3,980 0.32% 5,730,997
2015-01-23 2015-01-21 7.840 733,582 +3,980 0.33% 5,751,200
2015-01-20 2015-01-16 7.945 729,602 -11,939 0.32% 5,796,997
2015-01-16 2015-01-14 7.976 741,541 +1,326 0.33% 5,914,217
2015-01-15 2015-01-13 8.232 740,215 -2,653 0.33% 6,093,362
2015-01-13 2015-01-09 8.217 742,868 +11,939 0.33% 6,104,001
2015-01-12 2015-01-08 8.247 730,929 +34,490 0.32% 6,027,940
2015-01-09 2015-01-07 8.262 696,439 +5,307 0.31% 5,754,003
2015-01-08 2015-01-06 8.413 691,132 +1,326 0.31% 5,814,356
2015-01-07 2015-01-05 8.111 689,806 +46,429 0.31% 5,595,201
2014-12-29 2014-12-22 7.840 643,377 -1,326 0.29% 5,044,003
2014-12-23 2014-12-19 7.825 644,703 -13,266 0.29% 5,044,678
2014-12-19 2014-12-17 7.900 657,969 -22,551 0.29% 5,198,082
2014-12-18 2014-12-16 8.322 680,520 -9,286 0.30% 5,663,520
2014-12-17 2014-12-15 8.337 689,806 -1,326 0.31% 5,751,201
2014-12-16 2014-12-12 8.322 691,132 +2,653 0.31% 5,751,836
2014-12-15 2014-12-11 8.428 688,479 -41,123 0.31% 5,802,417
2014-12-12 2014-12-10 8.096 729,602 +83,572 0.32% 5,906,997
2014-12-08 2014-12-04 8.232 646,030 -5,306 0.29% 5,318,042
2014-12-04 2014-12-02 8.232 651,336 +2,653 0.29% 5,361,720
2014-12-03 2014-12-01 7.795 648,683 -11,939 0.29% 5,056,261
2014-12-02 2014-11-28 8.172 660,622 -6,633 0.29% 5,398,322
2014-11-28 2014-11-26 8.548 667,255 +1,327 0.30% 5,704,024
2014-11-27 2014-11-25 8.609 665,928 +5,306 0.30% 5,732,840
2014-11-25 2014-11-21 8.744 660,622 -26,531 0.29% 5,776,802
2014-11-24 2014-11-20 8.503 687,153 +9,286 0.30% 5,843,042
2014-11-21 2014-11-19 8.383 677,867 +5,306 0.30% 5,682,320
2014-11-20 2014-11-18 8.383 672,561 -51,735 0.30% 5,637,842
2014-11-19 2014-11-17 8.790 724,296 +1,326 0.32% 6,366,358
2014-11-18 2014-11-14 9.740 722,970 +3,980 0.32% 7,041,403
2014-11-17 2014-11-13 9.830 718,990 -17,245 0.32% 7,067,680
2014-11-14 2014-11-12 9.559 736,235 +10,612 0.33% 7,037,399
2014-11-13 2014-11-11 9.498 725,623 -67,654 0.32% 6,892,202
2014-11-12 2014-11-10 9.634 793,277 +7,960 0.35% 7,642,442
2014-11-11 2014-11-07 8.503 785,317 -35,817 0.35% 6,677,756
2014-11-10 2014-11-06 8.292 821,134 +26,531 0.36% 6,808,997
2014-11-03 2014-10-30 8.111 794,603 +6,632 0.35% 6,445,237
2014-10-30 2014-10-28 8.111 787,971 +13,266 0.35% 6,391,443
2014-10-23 2014-10-21 8.413 774,705 +53,062 0.34% 6,517,439
2014-10-20 2014-10-16 8.609 721,643 +7,959 0.32% 6,212,479
2014-10-17 2014-10-15 8.714 713,684 -5,306 0.32% 6,219,282
2014-10-08 2014-10-06 8.895 718,990 +1,327 0.32% 6,395,600
2014-09-29 2014-09-25 8.865 717,663 +1,326 0.32% 6,362,156
2014-09-25 2014-09-23 8.564 716,337 +23,878 0.32% 6,134,401
2014-09-23 2014-09-19 8.880 692,459 +6,633 0.31% 6,149,160
2014-09-19 2014-09-17 8.775 685,826 -1,327 0.30% 6,017,878
2014-09-17 2014-09-15 8.895 687,153 +13,266 0.30% 6,112,402
2014-09-16 2014-09-12 9.197 673,887 -10,613 0.30% 6,197,597
2014-09-12 2014-09-10 8.956 684,500 +202,962 0.30% 6,130,083
2014-09-11 2014-09-08 9.076 481,538 +6,633 0.21% 4,370,524
2014-09-10 2014-09-05 9.001 474,905 -38,470 0.21% 4,274,522
2014-09-08 2014-09-04 8.865 513,375 +47,756 0.23% 4,551,122
2014-09-05 2014-09-03 8.669 465,619 +76,940 0.21% 4,036,500
2014-09-04 2014-09-02 8.533 388,679 +3,980 0.17% 3,316,759
2014-09-03 2014-09-01 8.187 384,699 +25,204 0.17% 3,149,396
2014-09-02 2014-08-29 7.961 359,495 +31,837 0.16% 2,861,760
2014-08-21 2014-08-19 8.669 327,658 -9,286 0.15% 2,840,502
2014-08-15 2014-08-13 8.654 336,944 -13,265 0.15% 2,915,923
2014-08-12 2014-08-08 8.187 350,209 -1,327 0.16% 2,867,039
2014-08-11 2014-08-07 8.292 351,536 -1,326 0.16% 2,915,002
2014-08-06 2014-08-04 8.322 352,862 -1,327 0.16% 2,936,638
2014-08-04 2014-07-31 8.337 354,189 -22,551 0.16% 2,953,022
2014-08-01 2014-07-30 8.428 376,740 -1,327 0.17% 3,175,119
2014-07-31 2014-07-29 8.805 378,067 +19,899 0.17% 3,328,803
2014-07-30 2014-07-28 8.820 358,168 -13,266 0.16% 3,158,996
2014-07-28 2014-07-24 8.579 371,434 +13,266 0.16% 3,186,400
2014-07-22 2014-07-18 8.322 358,168 -19,899 0.16% 2,980,796
2014-07-21 2014-07-17 8.337 378,067 +19,899 0.17% 3,152,103
2014-07-18 2014-07-16 8.488 358,168 +13,265 0.16% 3,040,196
2014-07-17 2014-07-15 8.609 344,903 -10,612 0.15% 2,969,200
2014-07-16 2014-07-14 8.639 355,515 -19,899 0.16% 3,071,277
2014-07-15 2014-07-11 8.066 375,414 +21,225 0.17% 3,028,103
2014-07-14 2014-07-10 8.081 354,189 -6,633 0.16% 2,862,242
2014-07-11 2014-07-09 7.780 360,822 -3,979 0.16% 2,807,044
2014-07-09 2014-07-07 7.991 364,801 +6,633 0.16% 2,914,998
2014-07-08 2014-07-04 7.689 358,168 -6,633 0.16% 2,753,997
2014-07-07 2014-07-03 7.704 364,801 -252,045 0.16% 2,810,498
2014-06-30 2014-06-26 7.719 616,846 -3,979 0.27% 4,761,603
2014-06-27 2014-06-25 7.644 620,825 -5,307 0.28% 4,745,518
2014-06-23 2014-06-19 7.312 626,132 -1,326 0.28% 4,578,404
2014-06-20 2014-06-18 7.373 627,458 -31,837 0.28% 4,625,940
2014-06-19 2014-06-17 7.342 659,295 -65,001 0.29% 4,840,778
2014-06-18 2014-06-16 7.659 724,296 -1,327 0.32% 5,547,359
2014-06-17 2014-06-13 7.237 725,623 +95,512 0.32% 5,251,202
2014-06-13 2014-06-11 7.161 630,111 -22,552 0.28% 4,512,499
2014-06-11 2014-06-09 6.468 652,663 +2,654 0.29% 4,221,363
2014-06-10 2014-06-06 6.668 650,009 -1,327 0.29% 4,334,421
2014-06-09 2014-06-05 6.607 651,336 +9,968 0.29% 4,303,054
2014-05-28 2014-05-26 6.452 641,368 -18,140 0.29% 4,138,200
2014-05-26 2014-05-22 6.498 659,508 -5,182 0.30% 4,285,782
2014-05-22 2014-05-20 6.267 664,690 -7,775 0.30% 4,165,557
2014-05-19 2014-05-15 6.560 672,465 +32,393 0.31% 4,411,503
2014-05-08 2014-05-05 6.267 640,072 -12,957 0.29% 4,011,279
2014-05-05 2014-04-30 6.344 653,029 +3,887 0.30% 4,142,879
2014-04-30 2014-04-28 6.143 649,142 +6,478 0.29% 3,987,959
2014-04-29 2014-04-25 6.483 642,664 +7,775 0.29% 4,166,402
2014-04-28 2014-04-24 6.668 634,889 +5,182 0.29% 4,233,597
2014-04-25 2014-04-23 6.807 629,707 +15,549 0.29% 4,286,522
2014-04-22 2014-04-16 6.869 614,158 -12,957 0.28% 4,218,597
2014-04-17 2014-04-15 6.823 627,115 -16,844 0.28% 4,278,558
2014-04-16 2014-04-14 7.332 643,959 +22,026 0.29% 4,721,498
2014-04-15 2014-04-11 7.023 621,933 +106,247 0.28% 4,368,003
2014-04-14 2014-04-10 7.440 515,686 +75,150 0.23% 3,836,722
2014-04-11 2014-04-09 5.835 440,536 +18,140 0.20% 2,570,403
2014-04-04 2014-04-02 6.066 422,396 +38,871 0.19% 2,562,361
2014-03-31 2014-03-27 5.665 383,525 -6,479 0.17% 2,172,640
2014-03-28 2014-03-26 5.896 390,004 +6,479 0.18% 2,299,643
2014-03-27 2014-03-25 5.912 383,525 -6,479 0.17% 2,267,360
2014-03-26 2014-03-24 6.097 390,004 +6,479 0.18% 2,377,903
2014-03-17 2014-03-13 6.159 383,525 -12,957 0.17% 2,362,080
2014-03-14 2014-03-12 6.251 396,482 -22,027 0.18% 2,478,600
2014-03-13 2014-03-11 6.437 418,509 +12,957 0.19% 2,693,821
2014-03-12 2014-03-10 6.390 405,552 +12,957 0.18% 2,591,641
2014-03-11 2014-03-07 6.637 392,595 +7,774 0.18% 2,605,801
2014-03-10 2014-03-06 6.607 384,821 +28,505 0.17% 2,542,322
2014-03-05 2014-03-03 6.375 356,316 +3,888 0.16% 2,271,503
2014-03-04 2014-02-28 6.174 352,428 -2,592 0.16% 2,175,997
2014-02-28 2014-02-26 6.113 355,020 +6,479 0.16% 2,170,081
2014-02-25 2014-02-21 6.066 348,541 -2,592 0.16% 2,114,338
2014-02-21 2014-02-19 6.205 351,133 -5,183 0.16% 2,178,842
2014-02-19 2014-02-17 6.221 356,316 -2,591 0.16% 2,216,503
2014-02-17 2014-02-13 6.020 358,907 +1,296 0.16% 2,160,601
2014-02-13 2014-02-11 6.035 357,611 -18,140 0.16% 2,158,319
2014-02-12 2014-02-10 5.619 375,751 +19,435 0.17% 2,111,201
2014-02-11 2014-02-07 5.526 356,316 +3,888 0.16% 1,969,003
2014-02-07 2014-02-05 5.264 352,428 +2,591 0.16% 1,855,038
2014-02-04 2014-01-28 5.526 349,837 +3,887 0.16% 1,933,200
2014-01-22 2014-01-20 6.159 345,950 -2,591 0.16% 2,130,660
2014-01-21 2014-01-17 6.005 348,541 -161,962 0.16% 2,092,818
2014-01-17 2014-01-15 5.989 510,503 -32,392 0.23% 3,057,440
2014-01-14 2014-01-10 6.375 542,895 -23,323 0.25% 3,460,938
2014-01-09 2014-01-07 6.375 566,218 +3,887 0.26% 3,609,622
2014-01-07 2014-01-03 6.715 562,331 +12,957 0.26% 3,775,802
2014-01-06 2014-01-02 6.792 549,374 -6,478 0.25% 3,731,202
2014-01-03 2013-12-31 6.066 555,852 +2,591 0.25% 3,371,939
2013-12-23 2013-12-19 5.804 553,261 -12,957 0.25% 3,211,041
2013-12-20 2013-12-18 6.051 566,218 -32,392 0.26% 3,426,082
2013-12-18 2013-12-16 6.313 598,610 +32,392 0.27% 3,779,160
2013-12-16 2013-12-12 5.974 566,218 -9,070 0.26% 3,382,382
2013-12-13 2013-12-11 6.221 575,288 -288,939 0.26% 3,578,643
2013-12-12 2013-12-10 6.143 864,227 +117,908 0.39% 5,309,319
2013-12-09 2013-12-05 5.109 746,319 +34,984 0.34% 3,813,120
2013-12-06 2013-12-04 5.047 711,335 +19,435 0.32% 3,590,458
2013-12-05 2013-12-03 5.063 691,900 +41,462 0.31% 3,503,040
2013-12-03 2013-11-29 5.109 650,438 +32,393 0.30% 3,323,241
2013-12-02 2013-11-28 5.047 618,045 -32,393 0.28% 3,119,578
2013-11-29 2013-11-27 5.109 650,438 +32,393 0.30% 3,323,241
2013-11-28 2013-11-26 5.001 618,045 +3,887 0.28% 3,090,958
2013-11-25 2013-11-21 5.063 614,158 +10,365 0.28% 3,109,438
2013-11-22 2013-11-20 5.140 603,793 -51,828 0.27% 3,103,561
2013-11-21 2013-11-19 5.078 655,621 +16,844 0.30% 3,329,482
2013-11-20 2013-11-18 5.094 638,777 +10,366 0.29% 3,253,802
2013-11-19 2013-11-15 4.955 628,411 +12,957 0.29% 3,113,700
2013-11-15 2013-11-13 4.801 615,454 +12,957 0.28% 2,954,500
2013-11-14 2013-11-12 5.032 602,497 -3,887 0.27% 3,031,799
2013-11-13 2013-11-11 4.909 606,384 +16,844 0.28% 2,976,479
2013-11-07 2013-11-05 5.140 589,540 -64,785 0.27% 3,030,299
2013-11-06 2013-11-04 4.955 654,325 -64,784 0.30% 3,242,101
2013-11-04 2013-10-31 4.847 719,109 -19,436 0.33% 3,485,398
2013-11-01 2013-10-30 4.785 738,545 -12,957 0.34% 3,534,001
2013-10-30 2013-10-28 4.847 751,502 -7,774 0.34% 3,642,401
2013-10-29 2013-10-25 4.893 759,276 +7,774 0.34% 3,715,240
2013-10-25 2013-10-23 4.831 751,502 -174,918 0.34% 3,630,801
2013-10-24 2013-10-22 5.017 926,420 +116,612 0.42% 4,647,498
2013-10-23 2013-10-21 5.047 809,808 -16,844 0.37% 4,087,500
2013-10-22 2013-10-18 4.893 826,652 -2,591 0.38% 4,044,920
2013-10-21 2013-10-17 4.893 829,243 +29,801 0.38% 4,057,598
2013-10-18 2013-10-16 4.646 799,442 +2,591 0.36% 3,714,338
2013-10-15 2013-10-10 4.554 796,851 -15,548 0.36% 3,628,500
2013-10-11 2013-10-09 4.662 812,399 -2,592 0.37% 3,787,078
2013-10-10 2013-10-08 4.554 814,991 -7,774 0.37% 3,711,101
2013-10-02 2013-09-27 4.353 822,765 -85,516 0.37% 3,581,400
2013-09-30 2013-09-26 4.322 908,281 -25,913 0.41% 3,925,602
2013-09-25 2013-09-23 4.337 934,194 -194,354 0.42% 4,052,018
2013-09-24 2013-09-19 4.291 1,128,548 +32,392 0.51% 4,842,758
2013-09-18 2013-09-16 4.399 1,096,156 +32,392 0.50% 4,822,200
2013-09-11 2013-09-09 4.445 1,063,764 +33,688 0.48% 4,728,961
2013-09-06 2013-09-04 4.399 1,030,076 +15,549 0.47% 4,531,501
2013-09-03 2013-08-30 4.353 1,014,527 +12,956 0.46% 4,416,118
2013-09-02 2013-08-29 4.476 1,001,571 +25,914 0.45% 4,483,402
2013-08-30 2013-08-28 4.476 975,657 +129,570 0.44% 4,367,401
2013-08-28 2013-08-26 4.677 846,087 -6,479 0.38% 3,957,178
2013-08-22 2013-08-20 4.677 852,566 +38,871 0.39% 3,987,481
2013-08-19 2013-08-15 4.862 813,695 -24,618 0.37% 3,956,400
2013-08-16 2013-08-13 5.047 838,313 +6,478 0.38% 4,231,379
2013-08-15 2013-08-12 4.970 831,835 +180,102 0.38% 4,134,481
2013-08-12 2013-08-08 4.770 651,733 -6,479 0.30% 3,108,538
2013-08-09 2013-08-07 4.785 658,212 -64,785 0.30% 3,149,600
2013-08-08 2013-08-06 4.816 722,997 -15,548 0.33% 3,481,922
2013-08-06 2013-08-02 4.878 738,545 -3,887 0.34% 3,602,401
2013-08-05 2013-08-01 4.893 742,432 -28,505 0.34% 3,632,820
2013-08-02 2013-07-31 4.708 770,937 +97,177 0.35% 3,629,499
2013-07-31 2013-07-29 4.708 673,760 -59,602 0.31% 3,171,999
2013-07-29 2013-07-25 4.785 733,362 -9,070 0.33% 3,509,199
2013-07-26 2013-07-24 4.909 742,432 +81,629 0.34% 3,644,280
2013-07-18 2013-07-16 4.569 660,803 -33,688 0.30% 3,019,199
2013-07-17 2013-07-15 4.445 694,491 -25,914 0.32% 3,087,359
2013-07-12 2013-07-10 4.199 720,405 +25,914 0.33% 3,024,639
2013-07-02 2013-06-27 4.276 694,491 -110,134 0.32% 2,969,439
2013-06-27 2013-06-25 3.982 804,625 +81,628 0.37% 3,204,359
2013-06-26 2013-06-24 4.013 722,997 +25,914 0.33% 2,901,602
2013-06-24 2013-06-20 4.199 697,083 +10,366 0.32% 2,926,721
2013-06-21 2013-06-19 4.507 686,717 +23,322 0.31% 3,095,199
2013-06-20 2013-06-18 4.662 663,395 -18,139 0.30% 3,092,481
2013-06-18 2013-06-14 4.461 681,534 +14,252 0.31% 3,040,278
2013-06-14 2013-06-11 4.554 667,282 +6,479 0.30% 3,038,501
2013-06-06 2013-06-04 5.094 660,803 -3,887 0.30% 3,365,998
2013-05-27 2013-05-23 4.785 664,690 +11,661 0.30% 3,180,598
2013-05-23 2013-05-21 5.229 653,029 -17,971 0.30% 3,414,632
2013-05-22 2013-05-20 5.150 671,000 +7,596 0.31% 3,455,600
2013-05-16 2013-05-14 4.834 663,404 -31,651 0.31% 3,206,882
2013-05-14 2013-05-10 5.071 695,055 -6,330 0.32% 3,524,582
2013-05-13 2013-05-09 5.118 701,385 -3,798 0.33% 3,589,921
2013-05-09 2013-05-07 5.008 705,183 -22,789 0.33% 3,531,380
2013-05-08 2013-05-06 4.708 727,972 -1,266 0.34% 3,427,002
2013-05-07 2013-05-03 4.407 729,238 -31,651 0.34% 3,214,082
2013-04-30 2013-04-26 4.392 760,889 -31,651 0.35% 3,341,562
2013-04-26 2013-04-24 4.534 792,540 +31,651 0.37% 3,593,242
2013-04-24 2013-04-22 4.502 760,889 +25,321 0.35% 3,425,702
2013-04-23 2013-04-19 4.629 735,568 -31,651 0.34% 3,404,661
2013-04-22 2013-04-18 4.550 767,219 +31,651 0.36% 3,490,561
2013-04-18 2013-04-16 4.439 735,568 -24,055 0.34% 3,265,221
2013-04-17 2013-04-15 4.392 759,623 +8,863 0.35% 3,336,002
2013-04-16 2013-04-12 4.486 750,760 -106,347 0.35% 3,368,239
2013-04-15 2013-04-11 4.518 857,107 +36,715 0.40% 3,872,438
2013-04-12 2013-04-10 4.392 820,392 -63,302 0.38% 3,602,878
2013-04-11 2013-04-09 4.344 883,694 +132,934 0.41% 3,838,999
2013-04-10 2013-04-08 4.344 750,760 +13,926 0.35% 3,261,499
2013-04-09 2013-04-05 4.170 736,834 +88,623 0.34% 3,072,961
2013-04-03 2013-03-28 5.039 648,211 -25,321 0.30% 3,266,559
2013-04-02 2013-03-27 5.245 673,532 -12,660 0.31% 3,532,480
2013-03-28 2013-03-26 5.355 686,192 -31,651 0.32% 3,674,758
2013-03-27 2013-03-25 5.418 717,843 +31,651 0.33% 3,889,618
2013-03-25 2013-03-21 5.529 686,192 +18,990 0.32% 3,793,998
2013-03-20 2013-03-18 5.103 667,202 -63,302 0.31% 3,404,421
2013-03-18 2013-03-14 5.134 730,504 +12,661 0.34% 3,750,502
2013-03-15 2013-03-13 4.866 717,843 +6,330 0.33% 3,492,719
2013-03-14 2013-03-12 5.055 711,513 +51,907 0.33% 3,596,799
2013-03-13 2013-03-11 5.339 659,606 -18,990 0.31% 3,521,962
2013-03-12 2013-03-08 5.339 678,596 -13,927 0.32% 3,623,359
2013-03-08 2013-03-06 5.608 692,523 -40,513 0.32% 3,883,703
2013-03-07 2013-03-05 5.655 733,036 +6,330 0.34% 4,145,641
2013-03-06 2013-03-04 5.640 726,706 +39,248 0.34% 4,098,362
2013-03-05 2013-03-01 5.466 687,458 -22,789 0.32% 3,757,558
2013-03-04 2013-02-28 4.818 710,247 +43,045 0.33% 3,422,100
2013-03-01 2013-02-27 4.802 667,202 -40,513 0.31% 3,204,161
2013-02-28 2013-02-26 4.613 707,715 -53,174 0.33% 3,264,560
2013-02-27 2013-02-25 4.739 760,889 +43,046 0.35% 3,606,002
2013-02-26 2013-02-22 4.360 717,843 +39,247 0.33% 3,129,839
2013-02-25 2013-02-21 4.550 678,596 -94,953 0.32% 3,087,359
2013-02-22 2013-02-20 4.423 773,549 -29,119 0.36% 3,421,600
2013-02-21 2013-02-19 3.839 802,668 +37,981 0.37% 3,081,241
2013-02-05 2013-02-01 3.823 764,687 +63,302 0.36% 2,923,361
2013-02-04 2013-01-31 3.791 701,385 -31,651 0.33% 2,659,201
2013-02-01 2013-01-30 3.807 733,036 +101,283 0.34% 2,790,781
2013-01-31 2013-01-29 3.855 631,753 +94,953 0.29% 2,435,121
2013-01-29 2013-01-25 3.728 536,800 -13,926 0.25% 2,001,280
2013-01-28 2013-01-24 3.934 550,726 +18,990 0.26% 2,166,299
2013-01-23 2013-01-21 3.791 531,736 +63,302 0.25% 2,016,001
2013-01-22 2013-01-18 3.807 468,434 -69,632 0.22% 1,783,400
2013-01-17 2013-01-15 3.776 538,066 +37,981 0.25% 2,031,500
2013-01-14 2013-01-10 3.317 500,085 +31,651 0.23% 1,659,001
2013-01-11 2013-01-09 3.396 468,434 -31,651 0.22% 1,591,000
2013-01-10 2013-01-08 3.302 500,085 +6,330 0.23% 1,651,101
2013-01-09 2013-01-07 3.365 493,755 -15,192 0.23% 1,661,401
2013-01-08 2013-01-04 3.333 508,947 -2,532 0.24% 1,696,440
2013-01-07 2013-01-03 3.333 511,479 +31,651 0.24% 1,704,879
2012-12-20 2012-12-18 3.096 479,828 -31,651 0.22% 1,485,679
2012-12-17 2012-12-13 3.017 511,479 +126,604 0.24% 1,543,279
2012-11-22 2012-11-20 2.891 384,875 -60,770 0.18% 1,112,639
2012-11-20 2012-11-16 2.907 445,645 +24,054 0.21% 1,295,359
2012-11-16 2012-11-14 2.844 421,591 -63,301 0.20% 1,198,801
2012-11-12 2012-11-08 2.907 484,892 +32,917 0.23% 1,409,439
2012-11-09 2012-11-07 2.938 451,975 +3,798 0.21% 1,328,039
2012-11-06 2012-11-02 2.954 448,177 -3,798 0.21% 1,323,959
2012-08-21 2012-08-17 2.812 451,975 +3,798 0.21% 1,270,919
2012-08-13 2012-08-09 2.891 448,177 -2,532 0.21% 1,295,639
2012-07-17 2012-07-13 2.780 450,709 +2,532 0.21% 1,253,119
2012-07-11 2012-07-09 2.875 448,177 -72,164 0.21% 1,288,559
2012-07-10 2012-07-06 2.923 520,341 -55,706 0.24% 1,520,699
2012-07-03 2012-06-28 2.907 576,047 -6,330 0.27% 1,674,400
2012-06-20 2012-06-18 2.970 582,377 +127,870 0.27% 1,729,599
2012-06-14 2012-06-12 2.875 454,507 +6,330 0.21% 1,306,759
2012-06-13 2012-06-11 3.017 448,177 -6,330 0.21% 1,352,279
2012-06-05 2012-06-01 2.986 454,507 -135,467 0.21% 1,357,019
2012-05-28 2012-05-24 2.828 589,974 +6,331 0.27% 1,668,281
2012-05-21 2012-05-17 2.812 583,643 +31,651 0.27% 1,641,159
2012-05-18 2012-05-16 2.780 551,992 -126,604 0.26% 1,534,719
2012-05-17 2012-05-15 3.050 678,596 -31,651 0.32% 2,069,508
2012-05-16 2012-05-14 3.066 710,247 +18,583 0.33% 2,177,555
2012-05-15 2012-05-11 3.115 691,664 -6,164 0.33% 2,154,241
2012-05-11 2012-05-09 3.179 697,828 +62,878 0.33% 2,218,720
2012-05-09 2012-05-07 3.212 634,950 +39,454 0.30% 2,039,401
2012-05-08 2012-05-04 3.244 595,496 +33,288 0.28% 1,931,999
2012-05-07 2012-05-03 3.131 562,208 +66,577 0.27% 1,760,161
2012-04-26 2012-04-24 3.147 495,631 -92,468 0.24% 1,559,761
2012-04-24 2012-04-20 3.212 588,099 +61,646 0.28% 1,888,920
2012-04-23 2012-04-19 3.228 526,453 -61,646 0.25% 1,699,459
2012-04-20 2012-04-18 3.212 588,099 +86,304 0.28% 1,888,920
2012-04-19 2012-04-17 3.212 501,795 +61,645 0.24% 1,611,720
2012-04-13 2012-04-11 3.212 440,150 +20,960 0.21% 1,413,722
2012-04-11 2012-04-05 3.277 419,190 +9,863 0.20% 1,373,600
2012-03-19 2012-03-15 3.601 409,327 -61,645 0.20% 1,474,081
2012-03-12 2012-03-08 3.585 470,972 +61,645 0.22% 1,688,439
2012-02-24 2012-02-22 3.553 409,327 -12,329 0.20% 1,454,161
2012-02-23 2012-02-21 3.504 421,656 -46,850 0.20% 1,477,441
2012-02-22 2012-02-20 3.504 468,506 -138,087 0.22% 1,641,598
2012-02-21 2012-02-17 3.504 606,593 +120,826 0.29% 2,125,441
2012-02-17 2012-02-15 3.439 485,767 +6,164 0.23% 1,670,559
2012-02-15 2012-02-13 3.439 479,603 +55,481 0.23% 1,649,361
2012-02-14 2012-02-10 3.407 424,122 -96,167 0.20% 1,444,801
2012-02-10 2012-02-08 3.358 520,289 +110,962 0.25% 1,747,081
2012-02-03 2012-02-01 3.212 409,327 -61,645 0.20% 1,314,721
2012-01-19 2012-01-17 3.131 470,972 +61,645 0.22% 1,474,519
2012-01-18 2012-01-16 3.082 409,327 -60,412 0.20% 1,261,601
2012-01-16 2012-01-12 3.098 469,739 +60,412 0.22% 1,455,419
2012-01-12 2012-01-10 3.115 409,327 -12,329 0.20% 1,274,881
2012-01-09 2012-01-05 3.115 421,656 +12,329 0.20% 1,313,280
2011-12-20 2011-12-16 3.293 409,327 -12,329 0.20% 1,347,921
2011-12-19 2011-12-15 3.212 421,656 +12,329 0.20% 1,354,320
2011-11-24 2011-11-22 3.358 409,327 -12,329 0.20% 1,374,481
2011-11-18 2011-11-16 3.520 421,656 -92,468 0.20% 1,484,281
2011-11-17 2011-11-15 3.585 514,124 -49,317 0.25% 1,843,139
2011-11-16 2011-11-14 3.650 563,441 +123,291 0.27% 2,056,501
2011-11-14 2011-11-10 3.407 440,150 -27,124 0.21% 1,499,402
2011-11-10 2011-11-08 3.520 467,274 -34,521 0.22% 1,644,861
2011-11-08 2011-11-04 3.715 501,795 -1,233 0.24% 1,864,060
2011-11-07 2011-11-03 3.569 503,028 +43,152 0.24% 1,795,200
2011-11-04 2011-11-02 3.617 459,876 +1,233 0.22% 1,663,580
2011-11-03 2011-11-01 3.504 458,643 +18,493 0.22% 1,607,039
2011-11-01 2011-10-28 3.569 440,150 -18,493 0.21% 1,570,802
2011-10-26 2011-10-24 3.131 458,643 +18,493 0.22% 1,435,919
2011-10-21 2011-10-19 2.952 440,150 +6,165 0.21% 1,299,481
2011-10-18 2011-10-14 3.147 433,985 +18,494 0.21% 1,365,760
2011-10-07 2011-10-04 2.758 415,491 -61,646 0.20% 1,145,799
2011-09-08 2011-09-06 3.277 477,137 -61,645 0.23% 1,563,480
2011-08-31 2011-08-29 3.228 538,782 +18,493 0.26% 1,739,258
2011-08-29 2011-08-25 3.390 520,289 +61,646 0.25% 1,763,961
2011-06-24 2011-06-22 3.553 458,643 -30,823 0.22% 1,629,359
2011-05-24 2011-05-20 4.055 489,466 -49,316 0.23% 1,985,000
2011-04-11 2011-04-07 4.715 538,782 +25,317 0.26% 2,540,347
2011-02-21 2011-02-17 4.885 513,465 +11,749 0.26% 2,508,378
2011-02-14 2011-02-10 4.817 501,716 +46,999 0.25% 2,416,822
2011-02-09 2011-02-07 4.902 454,717 -11,749 0.23% 2,229,122
2011-01-05 2011-01-03 4.987 466,466 +5,875 0.23% 2,326,418
2010-12-16 2010-12-14 4.970 460,591 -39,950 0.23% 2,289,278
2010-12-15 2010-12-13 5.123 500,541 +117,498 0.25% 2,564,522
2010-12-10 2010-12-08 4.698 383,043 -58,749 0.19% 1,799,521
2010-11-19 2010-11-17 4.494 441,792 -3,525 0.22% 1,985,281
2010-11-15 2010-11-11 4.868 445,317 -12,924 0.22% 2,167,881
2010-11-11 2010-11-09 4.970 458,241 -1,175 0.23% 2,277,598
2010-10-22 2010-10-20 4.783 459,416 +3,524 0.23% 2,197,418
2010-10-21 2010-10-19 4.868 455,892 +36,425 0.23% 2,219,362
2010-10-20 2010-10-18 4.766 419,467 -10,575 0.21% 1,999,199
2010-10-14 2010-10-12 4.664 430,042 +1,175 0.22% 2,005,680
2010-09-17 2010-09-15 4.409 428,867 -11,750 0.21% 1,890,700
2010-09-09 2010-09-07 4.204 440,617 -58,749 0.22% 1,852,501
2010-09-03 2010-09-01 4.068 499,366 +11,750 0.25% 2,031,501
2010-08-25 2010-08-23 4.051 487,616 -22,325 0.24% 1,975,400
2010-08-03 2010-07-30 4.255 509,941 -11,749 0.26% 2,170,002
2010-07-29 2010-07-27 4.255 521,690 -19,975 0.26% 2,219,999
2010-07-28 2010-07-26 4.323 541,665 -65,799 0.27% 2,341,880
2010-07-27 2010-07-23 4.153 607,464 +108,098 0.30% 2,522,961
2010-07-26 2010-07-22 4.051 499,366 -17,624 0.25% 2,023,001
2010-07-22 2010-07-20 4.000 516,990 +17,624 0.26% 2,067,998
2010-07-08 2010-07-06 3.881 499,366 +11,750 0.25% 1,938,001
2010-05-31 2010-05-27 3.677 487,616 +3,525 0.24% 1,792,800
2010-05-20 2010-05-18 4.000 484,091 -109,273 0.24% 1,936,400
2010-05-18 2010-05-14 4.255 593,364 +2,350 0.30% 2,525,000
2010-05-05 2010-05-03 4.511 591,014 -17,625 0.30% 2,665,900
2010-04-26 2010-04-22 4.766 608,639 +10,575 0.30% 2,900,801
2010-04-21 2010-04-19 4.732 598,064 -10,575 0.30% 2,830,040
2010-04-16 2010-04-14 5.038 608,639 +8,225 0.30% 3,066,562
2010-04-12 2010-04-08 5.249 600,414 -5,875 0.30% 3,151,843
2010-04-09 2010-04-07 5.179 606,289 +18,479 0.30% 3,140,106
2010-04-08 2010-04-01 5.162 587,810 +62,654 0.30% 3,034,079
2010-03-30 2010-03-26 5.074 525,156 +12,531 0.27% 2,664,580
2010-03-17 2010-03-15 5.337 512,625 -18,227 0.26% 2,735,999
2010-03-03 2010-03-01 5.179 530,852 +18,227 0.27% 2,749,401
2010-02-24 2010-02-22 4.916 512,625 -7,974 0.26% 2,520,000
2010-02-11 2010-02-09 4.811 520,599 +7,974 0.27% 2,504,359
2010-01-26 2010-01-22 5.249 512,625 +11,392 0.26% 2,690,999
2010-01-12 2010-01-08 5.618 501,233 -113,917 0.26% 2,815,998
2010-01-05 2009-12-31 4.863 615,150 -1,139 0.32% 2,991,599
2009-12-30 2009-12-28 4.846 616,289 +56,958 0.32% 2,986,319
2009-12-11 2009-12-09 4.933 559,331 -56,958 0.29% 2,759,420
2009-12-07 2009-12-03 5.197 616,289 -17,088 0.32% 3,202,718
2009-12-04 2009-12-02 5.091 633,377 -66,071 0.33% 3,224,801
2009-12-03 2009-12-01 5.074 699,448 +54,680 0.36% 3,548,918
2009-12-02 2009-11-30 4.793 644,768 +11,391 0.33% 3,090,358
2009-12-01 2009-11-27 4.284 633,377 +113,917 0.33% 2,713,281
2009-11-26 2009-11-24 4.319 519,460 -31,897 0.27% 2,243,520
2009-11-18 2009-11-16 4.459 551,357 -1,139 0.28% 2,458,721
2009-11-17 2009-11-13 4.547 552,496 +12,531 0.29% 2,512,300
2009-11-05 2009-11-03 3.950 539,965 +11,392 0.28% 2,133,000
2009-10-21 2009-10-19 3.634 528,573 -9,114 0.27% 1,920,958
2009-10-19 2009-10-15 3.511 537,687 +9,114 0.28% 1,888,001
2009-10-13 2009-10-09 3.511 528,573 -3,418 0.27% 1,855,998
2009-10-09 2009-10-07 3.564 531,991 +11,392 0.27% 1,896,020
2009-09-09 2009-09-07 3.687 520,599 -11,392 0.27% 1,919,399
2009-09-07 2009-09-03 3.424 531,991 +11,392 0.27% 1,821,300
2009-09-02 2009-08-31 3.336 520,599 -14,809 0.27% 1,736,599
2009-08-25 2009-08-21 3.634 535,408 +14,809 0.28% 1,945,798
2009-08-07 2009-08-05 4.354 520,599 -132,144 0.27% 2,266,719
2009-08-04 2009-07-31 3.845 652,743 -22,783 0.34% 2,509,741
2009-08-03 2009-07-30 3.775 675,526 +22,783 0.35% 2,549,900
2009-07-31 2009-07-29 3.792 652,743 -21,644 0.34% 2,475,361
2009-07-29 2009-07-27 3.950 674,387 +141,257 0.35% 2,664,001
2009-07-23 2009-07-21 3.687 533,130 -28,479 0.28% 1,965,600
2009-07-22 2009-07-20 3.757 561,609 +11,391 0.29% 2,110,039
2009-07-20 2009-07-16 3.529 550,218 -113,916 0.28% 1,941,661
2009-07-17 2009-07-15 3.617 664,134 -35,314 0.34% 2,401,959
2009-07-15 2009-07-13 3.266 699,448 -220,999 0.36% 2,284,078
2009-07-13 2009-07-09 3.336 920,447 +56,958 0.48% 3,070,401
2009-07-08 2009-07-06 3.388 863,489 +113,917 0.45% 2,925,882
2009-07-07 2009-07-03 3.353 749,572 +56,959 0.39% 2,513,561
2009-07-03 2009-06-30 3.406 692,613 -39,871 0.36% 2,359,038
2009-07-02 2009-06-29 3.529 732,484 +7,974 0.38% 2,584,859
2009-06-19 2009-06-17 3.564 724,510 +86,577 0.37% 2,582,159
2009-06-18 2009-06-16 3.511 637,933 -142,396 0.33% 2,239,998
2009-06-17 2009-06-15 3.652 780,329 +1,139 0.40% 2,849,599
2009-06-10 2009-06-08 4.038 779,190 +46,706 0.40% 3,146,399
2009-06-05 2009-06-03 3.827 732,484 +23,922 0.38% 2,803,479
2009-06-01 2009-05-27 3.880 708,562 -44,427 0.37% 2,749,241
2009-05-25 2009-05-21 3.617 752,989 +44,427 0.39% 2,723,319
2009-05-22 2009-05-20 3.617 708,562 +56,959 0.37% 2,562,641
2009-05-20 2009-05-18 3.599 651,603 +56,958 0.34% 2,345,198
2009-05-19 2009-05-15 3.406 594,645 -5,696 0.31% 2,025,360
2009-05-15 2009-05-13 3.189 600,341 +62,654 0.31% 1,914,647
2009-05-14 2009-05-12 3.171 537,687 +13,780 0.28% 1,705,138
2009-05-13 2009-05-11 3.171 523,907 -166,496 0.28% 1,661,439
2009-05-12 2009-05-08 3.063 690,403 -55,499 0.37% 2,114,799
2009-05-11 2009-05-07 3.027 745,902 -138,747 0.40% 2,257,920
2009-05-08 2009-05-06 3.045 884,649 -221,994 0.47% 2,693,861
2009-05-07 2009-05-05 2.919 1,106,643 -29,970 0.59% 3,230,279
2009-05-06 2009-05-04 2.847 1,136,613 +14,430 0.60% 3,235,841
2009-05-05 2009-04-30 2.703 1,122,183 -49,949 0.59% 3,033,000
2009-05-04 2009-04-29 2.631 1,172,132 -2,220 0.62% 3,083,520
2009-04-30 2009-04-28 2.505 1,174,352 +57,719 0.62% 2,941,241
2009-04-24 2009-04-22 2.775 1,116,633 +55,498 0.59% 3,098,480
2009-04-16 2009-04-14 2.973 1,061,135 -83,248 0.56% 3,154,801
2009-04-15 2009-04-09 2.829 1,144,383 -388,490 0.61% 3,237,341
2009-04-14 2009-04-08 2.667 1,532,873 +27,749 0.81% 4,087,760
2009-04-08 2009-04-06 2.685 1,505,124 -277,493 0.80% 4,040,880
2009-04-07 2009-04-03 2.685 1,782,617 -194,245 0.94% 4,785,880
2009-04-06 2009-04-02 2.703 1,976,862 -297,473 1.05% 5,342,999
2009-04-03 2009-04-01 2.595 2,274,335 -16,650 1.21% 5,901,119
2009-04-01 2009-03-30 2.432 2,290,985 +22,200 1.21% 5,572,800
2009-03-31 2009-03-27 2.541 2,268,785 -5,550 1.20% 5,764,079
2009-03-30 2009-03-26 2.469 2,274,335 +29,969 1.21% 5,614,259
2009-03-26 2009-03-24 2.505 2,244,366 -7,770 1.19% 5,621,160
2009-03-20 2009-03-18 2.342 2,252,136 +7,770 1.19% 5,275,400
2009-03-02 2009-02-26 2.360 2,244,366 +66,598 1.19% 5,297,640
2009-02-27 2009-02-25 2.414 2,177,768 +83,248 1.15% 5,258,161
2009-02-24 2009-02-20 2.523 2,094,520 +19,980 1.11% 5,283,601
2009-02-23 2009-02-19 2.577 2,074,540 +16,649 1.10% 5,345,340
2009-02-20 2009-02-18 2.577 2,057,891 +72,149 1.09% 5,302,441
2009-02-19 2009-02-17 2.613 1,985,742 +110,997 1.05% 5,188,099
2009-02-18 2009-02-16 2.649 1,874,745 +443,989 0.99% 4,965,660
2009-02-17 2009-02-13 2.631 1,430,756 +188,696 0.76% 3,763,881
2009-02-16 2009-02-12 2.505 1,242,060 +193,135 0.66% 3,110,820
2009-02-13 2009-02-11 2.613 1,048,925 -5,550 0.56% 2,740,501
2009-02-11 2009-02-09 2.667 1,054,475 +33,300 0.56% 2,812,001
2009-02-10 2009-02-06 2.559 1,021,175 +415,130 0.54% 2,612,799
2009-02-06 2009-02-04 2.469 606,045 +13,319 0.32% 1,496,039
2009-02-04 2009-02-02 2.306 592,726 +55,499 0.31% 1,367,041
2009-02-03 2009-01-30 2.306 537,227 +33,299 0.28% 1,239,040
2009-01-22 2009-01-20 2.342 503,928 +11,100 0.27% 1,180,400
2009-01-09 2009-01-07 2.487 492,828 -83,248 0.26% 1,225,440
2009-01-07 2009-01-05 2.541 576,076 +61,048 0.31% 1,463,580
2009-01-02 2008-12-29 2.360 515,028 +22,200 0.27% 1,215,681
2008-12-22 2008-12-18 2.631 492,828 +5,550 0.26% 1,296,480
2008-09-25 2008-09-23 2.162 487,278 -16,650 0.26% 1,053,599
2008-09-22 2008-09-18 1.946 503,928 +16,650 0.27% 980,640
2008-06-20 2008-06-18 4.378 487,278 -11,100 0.26% 2,133,539
2008-05-29 2008-05-27 5.369 498,378 -5,550 0.26% 2,676,040
2008-05-28 2008-05-26 5.369 503,928 +5,550 0.27% 2,705,841
2008-05-22 2008-05-20 5.424 498,378 -16,650 0.26% 2,702,980
2008-05-19 2008-05-15 5.532 515,028 -16,649 0.27% 2,848,962
2008-05-15 2008-05-13 5.559 531,677 +7,780 0.28% 2,955,570
2008-05-14 2008-05-09 5.705 523,897 -5,468 0.28% 2,988,961
2008-05-13 2008-05-08 5.687 529,365 -32,812 0.28% 3,010,477
2008-05-09 2008-05-07 5.596 562,177 +24,062 0.30% 3,145,678
2008-05-08 2008-05-06 5.632 538,115 -24,062 0.29% 3,030,718
2008-05-07 2008-05-05 5.431 562,177 +27,343 0.30% 3,053,158
2008-05-05 2008-04-30 5.285 534,834 +22,968 0.29% 2,826,419
2008-05-02 2008-04-29 5.650 511,866 +2,188 0.28% 2,892,241
2008-04-30 2008-04-28 5.559 509,678 +2,187 0.27% 2,833,278
2008-04-23 2008-04-21 4.882 507,491 -10,937 0.27% 2,477,761
2008-04-16 2008-04-14 5.413 518,428 -8,750 0.28% 2,806,079
2008-04-14 2008-04-10 5.687 527,178 -91,873 0.28% 2,998,040
2008-04-11 2008-04-09 5.614 619,051 -41,562 0.33% 3,475,238
2008-04-10 2008-04-08 5.797 660,613 +169,528 0.36% 3,829,359
2008-04-03 2008-04-01 5.285 491,085 -17,500 0.26% 2,595,220
2008-04-02 2008-03-31 5.340 508,585 +17,500 0.27% 2,715,602
2008-03-27 2008-03-25 5.431 491,085 +16,406 0.26% 2,667,060
2008-02-11 2008-02-04 6.016 474,679 +1,094 0.26% 2,855,720
2008-01-21 2008-01-17 6.199 473,585 +10,937 0.25% 2,935,738
2007-11-02 2007-10-31 9.289 462,648 +87,498 0.25% 4,297,681
2007-11-01 2007-10-30 8.759 375,150 +375,150 0.20% 3,285,944
2007-10-31 2007-10-29 8.192 0 -29,531
2007-10-17 2007-10-15 8.485 29,531 -2,187 0.02% 250,562
2007-09-28 2007-09-25 7.845 31,718 +31,718 0.02% 248,819
2007-06-26 2007-06-22 10.386 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top