History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.182 990,242 +0 0.14% 180,224
2025-10-13 2025-10-09 0.182 990,242 +0 0.14% 180,224
2025-10-10 2025-10-08 0.167 990,242 +0 0.14% 165,370
2025-10-09 2025-10-06 0.167 990,242 +0 0.14% 165,370
2025-10-08 2025-10-03 0.167 990,242 +0 0.14% 165,370
2025-10-06 2025-10-02 0.173 990,242 +0 0.14% 171,312
2025-10-03 2025-09-30 0.173 990,242 +0 0.14% 171,312
2025-10-02 2025-09-29 0.173 990,242 -72,072 0.14% 171,312
2025-06-10 2025-06-06 0.135 1,062,314 -160,000 0.15% 143,412
2024-10-08 2024-10-04 0.178 1,222,314 +16,000 0.17% 217,572
2024-10-07 2024-10-03 0.178 1,206,314 +16,000 0.17% 214,724
2024-10-04 2024-10-02 0.170 1,190,314 +32,000 0.17% 202,353
2024-03-20 2024-03-18 0.151 1,158,314 -36,036 0.16% 174,905
2023-09-13 2023-09-11 0.165 1,194,350 +37,323 0.17% 197,260
2023-09-06 2023-09-04 0.162 1,157,027 +15,500 0.17% 187,513
2023-07-28 2023-07-26 0.170 1,141,527 -145,457 0.16% 194,428
2023-07-24 2023-07-20 0.164 1,286,984 +15,500 0.18% 211,231
2023-07-04 2023-06-30 0.181 1,271,484 -27,125 0.18% 229,687
2023-06-27 2023-06-23 0.163 1,298,609 -19,375 0.19% 211,799
2023-02-15 2023-02-13 0.194 1,317,984 -19,375 0.19% 255,774
2023-01-12 2023-01-10 0.206 1,337,359 -3,875 0.19% 276,100
2023-01-10 2023-01-06 0.215 1,341,234 +251,282 0.19% 287,976
2023-01-03 2022-12-29 0.219 1,089,952 -34,875 0.19% 238,524
2022-12-28 2022-12-22 0.241 1,124,827 -3,875 0.19% 270,539
2022-11-21 2022-11-17 0.248 1,128,702 +28,728 0.19% 279,757
2022-11-11 2022-11-09 0.212 1,099,974 -85,109 0.19% 233,023
2022-09-13 2022-09-08 0.437 1,185,083 -148,410 0.21% 517,321
2022-07-26 2022-07-22 0.426 1,333,493 +3,666 0.24% 567,553
2022-01-19 2022-01-17 0.513 1,329,827 -25,767 0.24% 682,094
2021-12-08 2021-12-06 0.453 1,355,594 +16,531 0.25% 614,036
2021-10-15 2021-10-11 0.442 1,339,063 -18,103 0.25% 591,754
2021-10-07 2021-10-05 0.442 1,357,166 -68,791 0.25% 599,754
2021-09-13 2021-09-09 0.448 1,425,957 +17,824 0.26% 638,130
2021-09-03 2021-09-01 0.448 1,408,133 -53,630 0.26% 630,154
2021-08-16 2021-08-12 0.481 1,461,763 -71,506 0.27% 703,215
2021-06-07 2021-06-03 0.403 1,533,269 -35,754 0.29% 617,538
2021-02-25 2021-02-23 0.347 1,569,023 -16,105 0.29% 544,169
2021-02-24 2021-02-22 0.336 1,585,128 -39,329 0.30% 532,021
2021-02-23 2021-02-19 0.341 1,624,457 +39,329 0.30% 554,308
2021-02-22 2021-02-18 0.347 1,585,128 +10,726 0.30% 549,755
2021-01-06 2021-01-04 0.319 1,574,402 -10,726 0.29% 502,000
2020-12-09 2020-12-07 0.341 1,585,128 +26,419 0.30% 541,038
2020-11-23 2020-11-19 0.341 1,558,709 -24,610 0.30% 532,021
2020-09-11 2020-09-09 0.364 1,583,319 +25,132 0.30% 576,594
2020-08-10 2020-08-06 0.347 1,558,187 -51,899 0.30% 540,421
2020-08-07 2020-08-05 0.341 1,610,086 -51,951 0.31% 549,113
2020-07-28 2020-07-24 0.329 1,662,037 -17,300 0.32% 547,617
2020-07-23 2020-07-21 0.324 1,679,337 -17,300 0.32% 543,609
2020-07-17 2020-07-15 0.335 1,696,637 -34,599 0.33% 568,824
2020-07-15 2020-07-13 0.335 1,731,236 -38,060 0.33% 580,424
2020-07-08 2020-07-06 0.324 1,769,296 -17,299 0.34% 572,729
2020-07-06 2020-07-02 0.341 1,786,595 -13,840 0.34% 609,311
2020-07-03 2020-06-30 0.335 1,800,435 -3,460 0.35% 603,624
2020-06-10 2020-06-08 0.335 1,803,895 -20,760 0.35% 604,784
2020-06-09 2020-06-05 0.318 1,824,655 -13,840 0.35% 580,102
2020-06-05 2020-06-03 0.318 1,838,495 -10,379 0.35% 584,502
2020-05-05 2020-04-29 0.347 1,848,874 +10,379 0.36% 641,238
2020-01-21 2020-01-17 0.474 1,838,495 -10,390 0.35% 871,440
2019-12-27 2019-12-20 0.462 1,848,885 -6,920 0.36% 854,990
2019-12-19 2019-12-17 0.462 1,855,805 -76,118 0.36% 858,190
2019-12-09 2019-12-05 0.457 1,931,923 +50,179 0.37% 882,818
2019-10-29 2019-10-25 0.481 1,881,744 -185,354 0.37% 904,557
2019-09-27 2019-09-25 0.499 2,067,098 -6,740 0.41% 1,030,459
2019-09-16 2019-09-12 0.498 2,073,838 +70,699 0.41% 1,032,082
2019-08-05 2019-08-01 0.547 2,003,139 -45,621 0.41% 1,095,356
2019-06-26 2019-06-24 0.614 2,048,760 -13,021 0.42% 1,258,767
2019-06-21 2019-06-19 0.590 2,061,781 -14,648 0.42% 1,216,096
2019-04-10 2019-04-08 0.614 2,076,429 -32,552 0.42% 1,275,767
2019-04-09 2019-04-04 0.639 2,108,981 -22,787 0.43% 1,347,598
2019-04-08 2019-04-03 0.614 2,131,768 +32,552 0.44% 1,309,767
2019-03-11 2019-03-07 0.651 2,099,216 -42,317 0.43% 1,367,153
2019-02-01 2019-01-30 0.664 2,141,533 +52,083 0.44% 1,421,028
2019-01-09 2019-01-07 0.639 2,089,450 -3,255 0.43% 1,335,118
2018-12-12 2018-12-10 0.627 2,092,705 +41,854 0.43% 1,312,007
2018-09-26 2018-09-21 0.685 2,050,851 +98,598 0.43% 1,404,733
2018-09-21 2018-09-19 0.685 1,952,253 +15,184 0.43% 1,337,198
2018-08-28 2018-08-24 0.672 1,937,069 -6,073 0.42% 1,301,282
2018-08-17 2018-08-15 0.652 1,943,142 +30,367 0.43% 1,266,969
2018-07-26 2018-07-24 0.764 1,912,775 -9,110 0.42% 1,461,329
2018-07-24 2018-07-20 0.698 1,921,885 -18,221 0.42% 1,341,713
2018-07-20 2018-07-18 0.751 1,940,106 -12,147 0.43% 1,456,655
2018-07-17 2018-07-13 0.685 1,952,253 -39,477 0.43% 1,337,198
2018-07-16 2018-07-12 0.698 1,991,730 -30,367 0.44% 1,390,473
2018-05-25 2018-05-23 0.790 2,022,097 +24,294 0.44% 1,598,120
2018-04-24 2018-04-20 0.698 1,997,803 -36,477 0.44% 1,394,713
2018-04-16 2018-04-12 0.724 2,034,280 +30,367 0.45% 1,473,770
2018-04-09 2018-04-04 0.711 2,003,913 -17,537 0.44% 1,425,374
2018-03-12 2018-03-08 0.764 2,021,450 -6,074 0.44% 1,544,355
2018-03-06 2018-03-02 0.764 2,027,524 +12,147 0.44% 1,548,996
2018-02-22 2018-02-20 0.764 2,015,377 +6,074 0.44% 1,539,716
2018-02-20 2018-02-13 0.724 2,009,303 +24,293 0.44% 1,455,675
2018-01-30 2018-01-26 0.817 1,985,010 +75,918 0.44% 1,621,103
2018-01-24 2018-01-22 0.843 1,909,092 +9,110 0.42% 1,609,397
2018-01-11 2018-01-09 0.804 1,899,982 -19,738 0.42% 1,526,636
2018-01-05 2018-01-03 0.804 1,919,720 +21,257 0.42% 1,542,496
2017-12-27 2017-12-21 0.804 1,898,463 +39,477 0.42% 1,525,416
2017-12-18 2017-12-14 0.817 1,858,986 -36,441 0.41% 1,518,183
2017-12-13 2017-12-11 0.896 1,895,427 +28,290 0.42% 1,698,122
2017-12-04 2017-11-30 0.923 1,867,137 +23,931 0.42% 1,722,711
2017-11-22 2017-11-20 0.990 1,843,206 +20,940 0.41% 1,823,865
2017-11-03 2017-11-01 0.963 1,822,266 -44,871 0.41% 1,754,411
2017-11-02 2017-10-31 0.963 1,867,137 -29,914 0.42% 1,797,611
2017-10-20 2017-10-18 0.976 1,897,051 +71,794 0.42% 1,851,778
2017-10-18 2017-10-16 0.976 1,825,257 -90 0.41% 1,781,698
2017-09-15 2017-09-13 1.078 1,825,347 +60,044 0.41% 1,968,582
2017-09-14 2017-09-12 1.037 1,765,303 +11,572 0.41% 1,830,602
2017-09-08 2017-09-06 1.037 1,753,731 +72,325 0.40% 1,818,602
2017-09-06 2017-09-04 1.037 1,681,406 -23,144 0.39% 1,743,602
2017-09-01 2017-08-30 1.037 1,704,550 -23,144 0.39% 1,767,602
2017-08-17 2017-08-15 1.051 1,727,694 -234,332 0.40% 1,815,490
2017-08-14 2017-08-10 1.065 1,962,026 -159,114 0.45% 2,088,858
2017-08-10 2017-08-08 1.065 2,121,140 -296,531 0.49% 2,258,257
2017-08-09 2017-08-07 1.051 2,417,671 -354,391 0.56% 2,540,529
2017-08-08 2017-08-04 1.065 2,772,062 -376,667 0.64% 2,951,257
2017-08-07 2017-08-03 1.078 3,148,729 -405,019 0.72% 3,395,809
2017-08-01 2017-07-28 1.092 3,553,748 +20,251 0.82% 3,881,746
2017-07-28 2017-07-26 1.092 3,533,497 +63,646 0.81% 3,859,626
2017-07-26 2017-07-24 1.092 3,469,851 -433,948 0.80% 3,790,106
2017-07-25 2017-07-21 1.092 3,903,799 -216,974 0.90% 4,264,105
2017-07-21 2017-07-19 1.106 4,120,773 -8,679 0.95% 4,558,081
2017-07-18 2017-07-14 1.092 4,129,452 -107,041 0.95% 4,510,585
2017-07-17 2017-07-13 1.092 4,236,493 +17,358 0.98% 4,627,506
2017-07-12 2017-07-10 1.078 4,219,135 -17,358 0.97% 4,550,210
2017-07-10 2017-07-06 1.106 4,236,493 +28,930 0.98% 4,686,082
2017-07-07 2017-07-05 1.092 4,207,563 -5,786 0.97% 4,595,906
2017-06-30 2017-06-28 1.065 4,213,349 +28,930 0.97% 4,485,714
2017-06-27 2017-06-23 1.106 4,184,419 +8,679 0.96% 4,628,482
2017-06-09 2017-06-07 1.134 4,175,740 -43,395 0.96% 4,734,354
2017-06-07 2017-06-05 1.134 4,219,135 +28,930 0.97% 4,783,554
2017-05-16 2017-05-12 1.148 4,190,205 +83,897 0.96% 4,808,690
2017-05-11 2017-05-09 1.175 4,106,308 +2,893 0.95% 4,825,961
2017-05-10 2017-05-08 1.148 4,103,415 +31,823 0.94% 4,709,089
2017-05-09 2017-05-05 1.175 4,071,592 +14,464 0.94% 4,785,161
2017-04-07 2017-04-05 1.327 4,057,128 -49,180 0.93% 5,385,219
2017-04-03 2017-03-30 1.327 4,106,308 +8,679 0.95% 5,450,497
2017-03-31 2017-03-29 1.327 4,097,629 +130,184 0.94% 5,438,977
2017-03-20 2017-03-16 1.369 3,967,445 -72,325 0.91% 5,430,746
2017-03-13 2017-03-09 1.355 4,039,770 -8,679 0.93% 5,473,890
2017-03-01 2017-02-27 1.369 4,048,449 -358,730 0.93% 5,541,627
2017-02-28 2017-02-24 1.369 4,407,179 -8,679 1.01% 6,032,666
2017-02-23 2017-02-21 1.383 4,415,858 -8,679 1.02% 6,105,602
2017-02-21 2017-02-17 1.383 4,424,537 -2,893 1.02% 6,117,602
2017-02-20 2017-02-16 1.383 4,427,430 -49,181 1.02% 6,121,602
2017-02-17 2017-02-15 1.383 4,476,611 +8,679 1.03% 6,189,602
2017-02-16 2017-02-14 1.396 4,467,932 +72,325 1.03% 6,239,378
2017-02-15 2017-02-13 1.396 4,395,607 -72,325 1.01% 6,138,378
2017-02-13 2017-02-09 1.383 4,467,932 +2,893 1.03% 6,177,602
2017-02-01 2017-01-25 1.410 4,465,039 -86,789 1.03% 6,297,074
2017-01-18 2017-01-16 1.452 4,551,828 -72,325 1.05% 6,608,281
2017-01-17 2017-01-13 1.479 4,624,153 -66,539 1.06% 6,841,154
2017-01-13 2017-01-11 1.438 4,690,692 -14,465 1.08% 6,745,026
2017-01-12 2017-01-10 1.424 4,705,157 -43,395 1.08% 6,700,770
2017-01-09 2017-01-05 1.396 4,748,552 -28,930 1.09% 6,631,259
2017-01-05 2017-01-03 1.396 4,777,482 -28,929 1.10% 6,671,659
2016-12-30 2016-12-28 1.396 4,806,411 -5,786 1.11% 6,712,057
2016-12-29 2016-12-23 1.355 4,812,197 -2,893 1.11% 6,520,529
2016-12-22 2016-12-20 1.341 4,815,090 +72,324 1.11% 6,457,873
2016-12-21 2016-12-19 1.341 4,742,766 -127,291 1.09% 6,360,874
2016-12-13 2016-12-09 1.445 4,870,057 +70,923 1.12% 7,038,107
2016-12-07 2016-12-05 1.375 4,799,134 -74,122 1.12% 6,598,930
2016-11-30 2016-11-28 1.417 4,873,256 +71,271 1.14% 6,905,978
2016-11-28 2016-11-24 1.431 4,801,985 -42,763 1.12% 6,872,354
2016-11-25 2016-11-23 1.459 4,844,748 -555,917 1.13% 7,069,507
2016-11-24 2016-11-22 1.571 5,400,665 +64,144 1.26% 8,486,915
2016-11-23 2016-11-21 1.628 5,336,521 -34,210 1.25% 8,685,619
2016-11-22 2016-11-18 1.431 5,370,731 -188,156 1.25% 7,686,314
2016-11-21 2016-11-17 1.473 5,558,887 -2,851 1.30% 8,189,582
2016-11-18 2016-11-16 1.431 5,561,738 +108,332 1.30% 7,959,674
2016-11-17 2016-11-15 1.459 5,453,406 +37,062 1.27% 7,957,667
2016-11-16 2016-11-14 1.473 5,416,344 -65,570 1.27% 7,979,581
2016-11-15 2016-11-11 1.473 5,481,914 +162,499 1.28% 8,076,182
2016-11-14 2016-11-10 1.543 5,319,415 +28,414 1.24% 8,209,962
2016-11-11 2016-11-09 1.515 5,291,001 +213,814 1.24% 8,017,633
2016-11-10 2016-11-08 1.529 5,077,187 +52,677 1.19% 7,764,871
2016-11-09 2016-11-07 1.417 5,024,510 +51,316 1.17% 7,120,322
2016-11-08 2016-11-04 1.319 4,973,194 -57,018 1.16% 6,559,154
2016-10-31 2016-10-27 1.207 5,030,212 +128,289 1.18% 6,069,729
2016-10-27 2016-10-25 1.207 4,901,923 +48,465 1.15% 5,914,929
2016-10-26 2016-10-24 1.207 4,853,458 +219,516 1.13% 5,856,448
2016-10-25 2016-10-20 1.179 4,633,942 +14,254 1.08% 5,461,532
2016-10-20 2016-10-18 1.193 4,619,688 +5,702 1.08% 5,509,550
2016-10-18 2016-10-14 1.151 4,613,986 -2,851 1.08% 5,308,535
2016-10-12 2016-10-07 1.179 4,616,837 +14,254 1.08% 5,441,372
2016-10-03 2016-09-29 1.151 4,602,583 -71,271 1.08% 5,295,416
2016-09-28 2016-09-26 1.122 4,673,854 -91,228 1.09% 5,246,259
2016-09-23 2016-09-21 1.179 4,765,082 +74,122 1.11% 5,616,092
2016-09-22 2016-09-20 1.165 4,690,960 -202,410 1.10% 5,462,914
2016-09-20 2016-09-15 1.193 4,893,370 +62,718 1.14% 5,835,950
2016-09-19 2016-09-14 1.179 4,830,652 +171,052 1.13% 5,693,373
2016-09-14 2016-09-12 1.235 4,659,600 +85,526 1.09% 5,753,285
2016-09-13 2016-09-09 1.467 4,574,074 +57,017 1.07% 6,709,478
2016-09-12 2016-09-08 1.437 4,517,057 +325,973 1.06% 6,489,227
2016-09-09 2016-09-07 1.437 4,191,084 -60,838 1.06% 6,020,933
2016-09-08 2016-09-06 1.406 4,251,922 -31,742 1.07% 5,979,736
2016-09-02 2016-08-31 1.421 4,283,664 +52,903 1.08% 6,089,155
2016-08-25 2016-08-23 1.391 4,230,761 +23,806 1.07% 5,885,998
2016-08-22 2016-08-18 1.391 4,206,955 +5,290 1.06% 5,852,878
2016-08-19 2016-08-17 1.391 4,201,665 -15,870 1.06% 5,845,519
2016-08-17 2016-08-15 1.406 4,217,535 +13,225 1.06% 5,931,376
2016-08-15 2016-08-11 1.421 4,204,310 +10,581 1.06% 5,976,355
2016-08-11 2016-08-09 1.376 4,193,729 +148,127 1.06% 5,771,059
2016-08-10 2016-08-08 1.331 4,045,602 +7,935 1.02% 5,383,685
2016-08-09 2016-08-05 1.346 4,037,667 -33,064 1.02% 5,434,183
2016-08-08 2016-08-04 1.346 4,070,731 -2,645 1.02% 5,478,683
2016-08-04 2016-08-01 1.346 4,073,376 +13,226 1.03% 5,482,243
2016-08-03 2016-07-29 1.285 4,060,150 +13,225 1.02% 5,218,850
2016-08-01 2016-07-28 1.285 4,046,925 -2,645 1.02% 5,201,851
2016-07-29 2016-07-27 1.301 4,049,570 +21,161 1.02% 5,266,489
2016-07-15 2016-07-13 1.316 4,028,409 -7,935 1.01% 5,299,887
2016-07-14 2016-07-12 1.285 4,036,344 +7,935 1.02% 5,188,250
2016-07-11 2016-07-07 1.270 4,028,409 +15,871 1.01% 5,117,132
2016-07-06 2016-07-04 1.270 4,012,538 +26,451 1.01% 5,096,972
2016-07-05 2016-06-30 1.285 3,986,087 -47,612 1.00% 5,123,650
2016-06-28 2016-06-24 1.285 4,033,699 -107,128 1.02% 5,184,850
2016-06-27 2016-06-23 1.331 4,140,827 -133,579 1.04% 5,510,405
2016-06-24 2016-06-22 1.301 4,274,406 -5,290 1.08% 5,558,889
2016-06-22 2016-06-20 1.195 4,279,696 -10,580 1.08% 5,112,741
2016-06-20 2016-06-16 1.240 4,290,276 +18,516 1.08% 5,320,015
2016-06-16 2016-06-14 1.210 4,271,760 +18,515 1.08% 5,167,859
2016-06-15 2016-06-13 1.210 4,253,245 +23,807 1.07% 5,145,460
2016-06-14 2016-06-10 1.240 4,229,438 -13,226 1.06% 5,244,575
2016-06-13 2016-06-08 1.270 4,242,664 +33,064 1.07% 5,389,292
2016-06-10 2016-06-07 1.225 4,209,600 -19,838 1.06% 5,156,317
2016-06-08 2016-06-06 1.255 4,229,438 +2,120,009 1.06% 5,308,533
2016-06-07 2016-06-03 1.270 2,109,429 +9,258 1.06% 2,679,526
2016-06-06 2016-06-02 1.301 2,100,171 +33,064 1.06% 2,731,284
2016-06-02 2016-05-31 5.444 2,067,107 +42,322 1.04% 11,253,283
2016-06-01 2016-05-30 5.444 2,024,785 +1,038,182 1.02% 11,022,883
2016-05-31 2016-05-27 5.535 986,603 +12,565 0.99% 5,460,562
2016-05-30 2016-05-26 5.535 974,038 +33,725 0.98% 5,391,018
2016-05-26 2016-05-24 4.658 940,313 +21,822 0.95% 4,379,625
2016-05-24 2016-05-20 4.385 918,491 +7,936 0.93% 4,027,974
2016-05-11 2016-05-09 4.355 910,555 +9,919 0.92% 3,965,633
2016-04-26 2016-04-22 4.083 900,636 -33,064 0.91% 3,677,281
2016-03-23 2016-03-21 4.355 933,700 -3,306 0.94% 4,066,433
2016-03-22 2016-03-18 4.446 937,006 +16,532 0.94% 4,165,849
2016-03-21 2016-03-17 4.355 920,474 -19,839 0.93% 4,008,832
2016-03-16 2016-03-14 4.506 940,313 -643 0.95% 4,237,430
2016-03-15 2016-03-11 4.506 940,956 +19,839 0.95% 4,240,327
2016-03-08 2016-03-04 4.416 921,117 +16,532 0.93% 4,067,349
2016-02-12 2016-02-05 4.234 904,585 -8,597 0.91% 3,830,198
2016-01-27 2016-01-25 4.204 913,182 +3,306 0.92% 3,838,981
2016-01-25 2016-01-21 4.143 909,876 +19,839 0.92% 3,770,045
2016-01-22 2016-01-20 4.174 890,037 -6,613 0.90% 3,714,762
2016-01-21 2016-01-19 3.902 896,650 -26,145 0.90% 3,498,295
2016-01-11 2016-01-07 4.022 922,795 +13,225 0.93% 3,711,938
2015-12-14 2015-12-10 4.328 909,570 +19,773 0.92% 3,936,890
2015-12-08 2015-12-04 4.328 889,797 -6,469 0.92% 3,851,306
2015-12-04 2015-12-02 4.328 896,266 +6,469 0.92% 3,879,306
2015-11-26 2015-11-24 4.947 889,797 +32,346 0.92% 4,401,493
2015-11-24 2015-11-20 4.854 857,451 +7,116 0.88% 4,161,962
2015-11-23 2015-11-19 4.792 850,335 +12,291 0.88% 4,074,843
2015-11-18 2015-11-16 4.792 838,044 +20,054 0.86% 4,015,944
2015-11-16 2015-11-12 4.761 817,990 +83,451 0.84% 3,894,555
2015-11-13 2015-11-11 4.637 734,539 +54,987 0.76% 3,406,397
2015-11-11 2015-11-09 4.699 679,552 +488,413 0.70% 3,193,415
2015-11-06 2015-11-04 4.761 191,139 -9,703 0.20% 910,037
2015-11-04 2015-11-02 4.699 200,842 -8,410 0.21% 943,816
2015-10-30 2015-10-28 4.792 209,252 -10,997 0.22% 1,002,745
2015-10-29 2015-10-27 4.637 220,249 -18,114 0.23% 1,021,396
2015-10-23 2015-10-20 4.761 238,363 +16,173 0.25% 1,134,877
2015-10-16 2015-10-14 4.854 222,190 -3,235 0.23% 1,078,483
2015-10-13 2015-10-09 4.637 225,425 -9,703 0.23% 1,045,400
2015-10-12 2015-10-08 4.452 235,128 -1,941 0.24% 1,046,781
2015-10-05 2015-09-30 4.328 237,069 -6,469 0.24% 1,026,105
2015-09-25 2015-09-23 4.143 243,538 +6,469 0.25% 1,008,929
2015-09-21 2015-09-17 4.019 237,069 -7,116 0.24% 952,812
2015-09-16 2015-09-14 3.988 244,185 -8,410 0.25% 973,863
2015-09-09 2015-09-07 3.834 252,595 -647 0.26% 968,357
2015-09-07 2015-09-02 4.441 253,242 +15,841 0.26% 1,124,606
2015-09-02 2015-08-31 4.572 237,401 +2,432 0.26% 1,085,496
2015-08-26 2015-08-24 3.980 234,969 -4,256 0.26% 935,248
2015-08-25 2015-08-21 4.342 239,225 -6,080 0.26% 1,038,750
2015-08-24 2015-08-20 4.276 245,305 -608 0.27% 1,049,012
2015-08-21 2015-08-19 4.276 245,913 -49,855 0.27% 1,051,612
2015-08-20 2015-08-18 4.375 295,768 -1,216 0.32% 1,293,998
2015-08-19 2015-08-17 4.441 296,984 +18,239 0.33% 1,318,857
2015-08-17 2015-08-13 4.178 278,745 +57,760 0.31% 1,164,505
2015-08-14 2015-08-12 4.276 220,985 -4,256 0.24% 945,011
2015-08-13 2015-08-11 4.441 225,241 -22,823 0.25% 1,000,258
2015-08-06 2015-08-04 4.375 248,064 +12,160 0.27% 1,085,291
2015-08-05 2015-08-03 4.540 235,904 +3,648 0.26% 1,070,891
2015-07-30 2015-07-28 4.737 232,256 +4,256 0.25% 1,100,171
2015-07-21 2015-07-17 5.526 228,000 -3,648 0.25% 1,260,013
2015-07-17 2015-07-15 5.165 231,648 +1,824 0.25% 1,196,352
2015-07-16 2015-07-14 5.066 229,824 -7,303 0.25% 1,164,252
2015-07-15 2015-07-13 5.197 237,127 +82,873 0.26% 1,232,449
2015-07-14 2015-07-10 4.868 154,254 -24,320 0.17% 750,981
2015-07-13 2015-07-09 4.605 178,574 -13,376 0.20% 822,388
2015-07-10 2015-07-08 3.783 191,950 -13,984 0.21% 726,134
2015-07-09 2015-07-07 4.342 205,934 -4,256 0.23% 894,196
2015-07-08 2015-07-06 4.671 210,190 +38,304 0.23% 981,818
2015-07-07 2015-07-03 5.000 171,886 +3,040 0.19% 859,439
2015-07-06 2015-07-02 5.395 168,846 +15,200 0.18% 910,889
2015-07-03 2015-06-30 5.658 153,646 +4,256 0.17% 869,322
2015-07-02 2015-06-29 5.625 149,390 -10,944 0.16% 840,327
2015-06-30 2015-06-26 5.888 160,334 -17,632 0.18% 944,081
2015-06-29 2015-06-25 5.888 177,966 +32,223 0.19% 1,047,902
2015-06-26 2015-06-24 5.987 145,743 -3,040 0.16% 872,549
2015-06-25 2015-06-23 6.217 148,783 -58,095 0.16% 925,009
2015-06-23 2015-06-19 5.033 206,878 -38,347 0.23% 1,041,206
2015-06-22 2015-06-18 5.099 245,225 +201,246 0.27% 1,250,337
2015-06-19 2015-06-17 4.572 43,979 -3,648 0.05% 201,090
2015-06-16 2015-06-12 4.507 47,627 -3,040 0.05% 214,637
2015-06-15 2015-06-11 4.507 50,667 -3,957 0.06% 228,337
2015-06-09 2015-06-05 4.605 54,624 -2,432 0.06% 251,560
2015-06-08 2015-06-04 4.737 57,056 +47,716 0.06% 270,268
2015-06-05 2015-06-03 4.178 9,340 -15,200 0.01% 39,019
2015-06-04 2015-06-02 4.046 24,540 +301 0.03% 99,291
2015-06-03 2015-06-01 4.046 24,239 +14,592 0.03% 98,073
2015-06-02 2015-05-29 4.112 9,647 -16,416 0.01% 39,667
2015-06-01 2015-05-28 3.717 26,063 -7,296 0.03% 96,880
2015-05-22 2015-05-20 3.684 33,359 -20,082 0.04% 122,903
2015-05-21 2015-05-19 3.717 53,441 -4,255 0.06% 198,648
2015-05-18 2015-05-14 3.454 57,696 +7,277 0.06% 199,281
2015-05-12 2015-05-08 3.520 50,419 +21,280 0.06% 177,463
2015-05-07 2015-05-05 3.717 29,139 +15,200 0.03% 108,314
2015-05-06 2015-05-04 3.882 13,939 -18,240 0.02% 54,106
2015-05-05 2015-04-30 3.618 32,179 -24,320 0.04% 116,438
2015-05-04 2015-04-29 3.520 56,499 -51,079 0.06% 198,864
2015-04-30 2015-04-28 3.257 107,578 -40,127 0.12% 350,340
2015-04-29 2015-04-27 3.092 147,705 -15,808 0.16% 456,724
2015-04-28 2015-04-24 2.961 163,513 -51,081 0.18% 484,089
2015-04-27 2015-04-23 2.993 214,594 -25,535 0.24% 642,377
2015-04-24 2015-04-22 3.026 240,129 -106,403 0.26% 726,713
2015-04-23 2015-04-21 3.026 346,532 -3,648 0.38% 1,048,726
2015-04-21 2015-04-17 3.026 350,180 -60,191 0.38% 1,059,766
2015-04-20 2015-04-16 3.059 410,371 -57,699 0.45% 1,255,424
2015-04-17 2015-04-15 2.993 468,070 +24,919 0.51% 1,401,145
2015-04-15 2015-04-13 2.730 443,151 +19,456 0.49% 1,209,931
2015-04-09 2015-04-02 2.566 423,695 +15,199 0.46% 1,087,123
2015-01-13 2015-01-09 2.467 408,496 -32,223 0.45% 1,007,813
2014-12-19 2014-12-17 2.401 440,719 +32,223 0.48% 1,058,316
2014-12-16 2014-12-12 2.634 408,496 +10,611 0.45% 1,076,075
2014-12-08 2014-12-04 2.702 397,885 -8,892 0.45% 1,074,998
2014-11-28 2014-11-26 2.702 406,777 -296 0.46% 1,099,022
2014-11-26 2014-11-24 2.668 407,073 +2,961 0.46% 1,086,074
2014-11-21 2014-11-19 2.634 404,112 +15,477 0.45% 1,064,527
2014-11-20 2014-11-18 2.364 388,635 -4,361 0.44% 918,756
2014-11-03 2014-10-30 2.364 392,996 -1,185 0.44% 929,066
2014-10-31 2014-10-29 2.330 394,181 -592 0.44% 918,555
2014-10-06 2014-09-30 2.195 394,773 +59,220 0.44% 866,605
2014-09-25 2014-09-23 2.500 335,553 +9,194 0.38% 838,916
2014-09-19 2014-09-17 2.535 326,359 +28,799 0.38% 827,262
2014-09-16 2014-09-12 2.535 297,560 +9,215 0.34% 754,262
2014-09-15 2014-09-11 2.639 288,345 -29,375 0.33% 760,941
2014-09-12 2014-09-10 2.361 317,720 +5,760 0.37% 750,202
2014-09-05 2014-09-03 2.257 311,960 -1,730 0.36% 704,104
2014-07-29 2014-07-25 2.153 313,690 +2,880 0.36% 675,332
2014-07-16 2014-07-14 2.188 310,810 -4,324 0.36% 679,924
2014-06-25 2014-06-23 2.222 315,134 -5,760 0.36% 700,326
2014-06-24 2014-06-20 2.222 320,894 -8,639 0.37% 713,126
2014-06-23 2014-06-19 2.361 329,533 +1,152 0.38% 778,095
2014-06-19 2014-06-17 2.431 328,381 +8,639 0.38% 798,180
2014-04-16 2014-04-14 2.604 319,742 -4,607 0.37% 832,694
2014-02-04 2014-01-28 2.431 324,349 +28,798 0.38% 788,379
2014-01-29 2014-01-27 2.396 295,551 +2,880 0.34% 708,119
2014-01-24 2014-01-22 2.500 292,671 +576 0.34% 731,706
2014-01-23 2014-01-21 2.570 292,095 +20,159 0.34% 750,552
2014-01-20 2014-01-16 2.500 271,936 +31,679 0.31% 679,867
2014-01-17 2014-01-15 2.570 240,257 +20,159 0.28% 617,351
2014-01-15 2014-01-13 2.570 220,098 +28,799 0.25% 565,552
2014-01-10 2014-01-08 2.570 191,299 +14,400 0.22% 491,552
2013-12-12 2013-12-10 2.744 176,899 +2,297 0.20% 485,425
2013-12-03 2013-11-29 2.744 174,602 -28,450 0.20% 479,121
2013-11-15 2013-11-13 2.814 203,052 +42,637 0.24% 571,477
2013-11-13 2013-11-11 2.814 160,415 +42,637 0.19% 451,478
2013-10-31 2013-10-29 2.744 117,778 +14,213 0.14% 323,192
2013-10-21 2013-10-17 2.885 103,565 +13,075 0.12% 298,764
2013-09-27 2013-09-25 3.067 90,490 +5,386 0.11% 277,567
2013-09-11 2013-09-09 2.993 85,104 -382 0.11% 254,680
2013-08-29 2013-08-27 2.955 85,486 -8,020 0.11% 252,625
2013-08-20 2013-08-16 2.918 93,506 -2,408 0.12% 272,827
2013-07-30 2013-07-26 2.918 95,914 -8,028 0.12% 279,853
2013-07-03 2013-06-28 3.067 103,942 -8,020 0.13% 318,830
2013-06-06 2013-06-04 2.731 111,962 -5,619 0.14% 305,737
2013-05-16 2013-05-14 2.806 117,581 -7,486 0.15% 329,877
2013-04-10 2013-04-08 2.918 125,067 -2,138 0.16% 364,915
2013-04-09 2013-04-05 2.843 127,205 -535 0.16% 361,636
2013-03-25 2013-03-21 2.993 127,740 +26,733 0.16% 382,271
2013-02-26 2013-02-22 2.806 101,007 -2,155 0.13% 283,378
2013-02-22 2013-02-20 2.993 103,162 -6,950 0.13% 308,719
2013-01-04 2013-01-02 2.842 110,112 +1,430 0.14% 312,988
2013-01-03 2012-12-31 2.842 108,682 +106,229 0.14% 308,923
2013-01-02 2012-12-27 2.767 2,453 -20,581 0.00% 6,787
2012-12-28 2012-12-24 2.842 23,034 -1,056 0.03% 65,473
2012-12-21 2012-12-19 2.956 24,090 +13,193 0.03% 71,214
2012-09-07 2012-09-05 2.769 10,897 +307 0.01% 30,172
2012-05-30 2012-05-28 2.925 10,590 -66 0.01% 30,974
2012-05-04 2012-05-02 3.276 10,656 -513 0.01% 34,907
2012-05-03 2012-04-30 3.081 11,169 -4,103 0.01% 34,410
2012-04-11 2012-04-05 3.198 15,272 -2,564 0.02% 48,837
2012-03-23 2012-03-21 3.276 17,836 +15,385 0.02% 58,427
2012-01-31 2012-01-27 3.393 2,451 -4,620 0.00% 8,316
2012-01-04 2011-12-30 3.042 7,071 -31,322 0.01% 21,509
2011-12-28 2011-12-22 3.003 38,393 -7,180 0.05% 115,288
2011-12-06 2011-12-02 2.966 45,573 +633 0.06% 135,171
2011-11-18 2011-11-16 3.203 44,940 -12,643 0.06% 143,957
2011-10-11 2011-10-07 2.412 57,583 -2,529 0.08% 138,912
2011-10-07 2011-10-04 2.294 60,112 -12,643 0.08% 137,881
2011-09-22 2011-09-20 3.164 72,755 -66 0.10% 230,180
2011-09-21 2011-09-19 3.572 72,821 -253 0.10% 260,087
2011-09-20 2011-09-16 3.446 73,074 +4,299 0.10% 251,779
2011-09-02 2011-08-31 3.362 68,775 -3,094 0.10% 231,187
2011-08-11 2011-08-09 3.277 71,869 -8,092 0.10% 235,548
2011-08-09 2011-08-05 3.530 79,961 -952 0.11% 282,229
2011-08-03 2011-08-01 3.572 80,913 -2,380 0.11% 288,989
2011-08-02 2011-07-29 3.530 83,293 -8,567 0.12% 293,989
2011-08-01 2011-07-28 3.446 91,860 -11,900 0.13% 316,507
2011-07-25 2011-07-21 3.446 103,760 -11,899 0.15% 357,509
2011-07-05 2011-06-30 3.362 115,659 -21,441 0.16% 388,788
2011-06-30 2011-06-28 3.109 137,100 -14,279 0.19% 426,297
2011-06-29 2011-06-27 3.151 151,379 -43,107 0.21% 477,057
2011-06-28 2011-06-24 3.404 194,486 -12,376 0.27% 661,937
2011-06-22 2011-06-20 3.277 206,862 +5,236 0.29% 677,983
2011-06-21 2011-06-17 3.235 201,626 +5,712 0.28% 652,350
2011-06-15 2011-06-13 3.277 195,914 -4,760 0.27% 642,101
2011-06-10 2011-06-08 3.277 200,674 +2,380 0.28% 657,702
2011-05-19 2011-05-17 3.404 198,294 -952 0.28% 674,898
2011-05-03 2011-04-28 3.319 199,246 -4,760 0.28% 661,394
2011-03-28 2011-03-24 3.235 204,006 -11,899 0.29% 660,051
2011-03-21 2011-03-17 3.193 215,905 -16,659 0.30% 689,477
2011-03-17 2011-03-15 3.193 232,564 +476 0.33% 742,676
2011-03-16 2011-03-14 3.277 232,088 -19,039 0.32% 760,660
2011-03-11 2011-03-09 3.362 251,127 -13,328 0.35% 844,164
2011-03-07 2011-03-03 3.319 264,455 -7,139 0.37% 877,854
2011-03-03 2011-03-01 3.319 271,594 -16,660 0.38% 901,552
2011-02-25 2011-02-23 3.404 288,254 +10,948 0.40% 981,079
2011-02-24 2011-02-22 3.446 277,306 -4,760 0.39% 955,469
2011-02-17 2011-02-15 3.362 282,066 +12,851 0.39% 948,166
2011-02-16 2011-02-14 3.446 269,215 +1,904 0.38% 927,591
2011-02-15 2011-02-11 3.446 267,311 -4,759 0.37% 921,031
2011-02-09 2011-02-07 3.488 272,070 -11,900 0.38% 948,860
2011-02-08 2011-02-02 3.530 283,970 -11,899 0.40% 1,002,294
2011-01-27 2011-01-25 3.362 295,869 +7,139 0.41% 994,565
2011-01-25 2011-01-21 3.404 288,730 -476 0.40% 982,699
2011-01-24 2011-01-20 3.362 289,206 -14,279 0.40% 972,167
2011-01-21 2011-01-19 3.362 303,485 +2,380 0.42% 1,020,166
2011-01-18 2011-01-14 3.488 301,105 -8,568 0.42% 1,050,122
2011-01-17 2011-01-13 3.404 309,673 -28,705 0.43% 1,053,979
2011-01-14 2011-01-12 3.446 338,378 +11,900 0.47% 1,165,895
2011-01-13 2011-01-11 3.404 326,478 -28,559 0.46% 1,111,175
2011-01-10 2011-01-06 3.446 355,037 +11,900 0.50% 1,223,294
2011-01-06 2011-01-04 3.614 343,137 -4,760 0.48% 1,239,965
2010-12-17 2010-12-15 3.362 347,897 -41,886 0.49% 1,169,457
2010-12-16 2010-12-14 3.404 389,783 -8,568 0.55% 1,326,635
2010-12-15 2010-12-13 3.488 398,351 +15,707 0.56% 1,389,273
2010-12-13 2010-12-09 3.614 382,644 +4,502 0.54% 1,382,920
2010-12-10 2010-12-08 3.614 378,142 +2,352 0.54% 1,366,649
2010-12-09 2010-12-07 3.614 375,790 +30,575 0.53% 1,358,149
2010-12-08 2010-12-06 3.699 345,215 -404 0.49% 1,277,003
2010-12-07 2010-12-03 3.699 345,619 -28,223 0.49% 1,278,498
2010-12-06 2010-12-02 3.742 373,842 -23,048 0.53% 1,398,795
2010-12-03 2010-12-01 3.699 396,890 -2,352 0.56% 1,468,157
2010-12-02 2010-11-30 3.742 399,242 -4,704 0.57% 1,493,833
2010-12-01 2010-11-29 4.464 403,946 -16,463 0.57% 1,803,415
2010-11-30 2010-11-26 4.592 420,409 +5,644 0.60% 1,930,540
2010-11-25 2010-11-23 4.337 414,765 -11,759 0.59% 1,798,811
2010-11-24 2010-11-22 4.379 426,524 -2,352 0.60% 1,867,944
2010-11-23 2010-11-19 4.379 428,876 -9,407 0.61% 1,878,244
2010-11-22 2010-11-18 4.337 438,283 +7,055 0.62% 1,900,807
2010-11-18 2010-11-16 4.252 431,228 -11,759 0.61% 1,833,539
2010-11-17 2010-11-15 4.294 442,987 +2,352 0.63% 1,902,372
2010-11-15 2010-11-11 4.337 440,635 -9,408 0.62% 1,911,007
2010-11-11 2010-11-09 4.294 450,043 +18,815 0.64% 1,932,674
2010-11-10 2010-11-08 4.337 431,228 +72,909 0.61% 1,870,210
2010-11-09 2010-11-05 4.294 358,319 +4,704 0.51% 1,538,772
2010-11-08 2010-11-04 4.294 353,615 -6,115 0.50% 1,518,571
2010-11-04 2010-11-02 4.294 359,730 +11,759 0.51% 1,544,832
2010-11-02 2010-10-29 4.252 347,971 -4,704 0.49% 1,479,538
2010-11-01 2010-10-28 4.252 352,675 +1,882 0.50% 1,499,539
2010-10-29 2010-10-27 4.252 350,793 +11,289 0.50% 1,491,537
2010-10-28 2010-10-26 4.337 339,504 +6,585 0.48% 1,472,408
2010-10-27 2010-10-25 4.252 332,919 -2,352 0.47% 1,415,539
2010-10-21 2010-10-19 4.379 335,271 +10,349 0.47% 1,468,305
2010-10-20 2010-10-18 4.294 324,922 -3,532 0.46% 1,395,352
2010-10-18 2010-10-14 4.379 328,454 -6,585 0.47% 1,438,451
2010-10-15 2010-10-13 4.379 335,039 -8,561 0.47% 1,467,289
2010-10-13 2010-10-11 4.379 343,600 +25,871 0.49% 1,504,782
2010-10-11 2010-10-07 4.507 317,729 +23,519 0.45% 1,432,009
2010-10-08 2010-10-06 4.379 294,210 -21,378 0.42% 1,288,480
2010-10-06 2010-10-04 4.337 315,588 +21,637 0.45% 1,368,686
2010-10-05 2010-09-30 4.337 293,951 +7,996 0.42% 1,274,848
2010-10-04 2010-09-29 4.422 285,955 +43,745 0.40% 1,264,486
2010-09-30 2010-09-28 4.464 242,210 +19,286 0.34% 1,081,346
2010-09-29 2010-09-27 4.550 222,924 +101,131 0.32% 1,014,200
2010-09-28 2010-09-24 4.677 121,793 +19,756 0.17% 569,637
2010-09-27 2010-09-22 4.762 102,037 +24,596 0.14% 485,913
2010-09-24 2010-09-21 4.762 77,441 -4,703 0.14% 368,784
2010-09-22 2010-09-20 4.677 82,144 -34,338 0.15% 384,195
2010-09-21 2010-09-17 4.507 116,482 +5,645 0.21% 524,986
2010-09-17 2010-09-15 4.464 110,837 +4,703 0.20% 494,831
2010-09-16 2010-09-14 4.507 106,134 +9,408 0.20% 478,348
2010-09-15 2010-09-13 4.422 96,726 -6,115 0.18% 427,720
2010-09-14 2010-09-10 4.422 102,841 -9,408 0.19% 454,761
2010-09-13 2010-09-09 4.507 112,249 +47,038 0.21% 505,908
2010-09-10 2010-09-08 4.592 65,211 +9,408 0.12% 299,452
2010-09-08 2010-09-06 4.635 55,803 +14,581 0.10% 258,623
2010-09-06 2010-09-02 4.762 41,222 -9,407 0.08% 196,304
2010-09-03 2010-09-01 4.677 50,629 +28,223 0.09% 236,796
2010-09-02 2010-08-31 8.239 22,406 -730 0.04% 184,612
2010-09-01 2010-08-30 8.070 23,136 +4,801 0.04% 186,710
2010-08-31 2010-08-27 8.014 18,335 -2,481 0.04% 146,931
2010-08-30 2010-08-26 7.901 20,816 -1,063 0.05% 164,463
2010-08-27 2010-08-25 7.901 21,879 -40,507 0.05% 172,862
2010-08-25 2010-08-23 8.409 62,386 +3,544 0.15% 524,586
2010-08-24 2010-08-20 8.578 58,842 -3,899 0.14% 504,748
2010-08-23 2010-08-19 8.465 62,741 -17,719 0.15% 531,112
2010-08-20 2010-08-18 8.578 80,460 -6,025 0.20% 690,187
2010-08-19 2010-08-17 8.634 86,485 -6,379 0.21% 746,751
2010-08-18 2010-08-16 8.691 92,864 +33,313 0.23% 807,070
2010-08-17 2010-08-13 8.465 59,551 +19,492 0.15% 504,108
2010-08-16 2010-08-12 8.239 40,059 -8,860 0.10% 330,063
2010-08-13 2010-08-11 8.296 48,919 -1,063 0.12% 405,824
2010-08-12 2010-08-10 8.296 49,982 +5,316 0.12% 414,643
2010-08-11 2010-08-09 8.127 44,666 -1,638 0.11% 362,980
2010-08-10 2010-08-06 7.957 46,304 +8,151 0.11% 368,452
2010-08-09 2010-08-05 8.014 38,153 -2,865 0.09% 305,746
2010-08-06 2010-08-04 8.070 41,018 +1,577 0.10% 331,020
2010-08-05 2010-08-03 7.844 39,441 +3,544 0.10% 309,390
2010-08-03 2010-07-30 7.336 35,897 -9,569 0.09% 263,357
2010-08-02 2010-07-29 7.336 45,466 -4,607 0.11% 333,560
2010-07-30 2010-07-28 7.167 50,073 -3,544 0.12% 358,881
2010-07-26 2010-07-22 7.054 53,617 -14,884 0.13% 378,230
2010-07-23 2010-07-21 6.941 68,501 -1,772 0.17% 475,494
2010-07-22 2010-07-20 7.054 70,273 +3,544 0.17% 495,726
2010-07-20 2010-07-16 6.885 66,729 -1,418 0.16% 459,428
2010-07-16 2010-07-14 6.998 68,147 -709 0.17% 476,883
2010-07-14 2010-07-12 6.941 68,856 +8,860 0.17% 477,959
2010-07-12 2010-07-08 6.998 59,996 +3,544 0.15% 419,843
2010-07-09 2010-07-07 6.998 56,452 -2,046 0.14% 395,043
2010-07-06 2010-07-02 7.054 58,498 +5,315 0.14% 412,662
2010-07-02 2010-06-29 7.111 53,183 -7,442 0.13% 378,170
2010-06-29 2010-06-25 7.167 60,625 +7,442 0.15% 434,509
2010-06-28 2010-06-24 7.224 53,183 +14,176 0.13% 384,172
2010-06-25 2010-06-23 7.393 39,007 -44,132 0.10% 288,375
2010-06-23 2010-06-21 6.546 83,139 +6,379 0.20% 544,260
2010-06-21 2010-06-17 6.716 76,760 -6,734 0.19% 515,496
2010-06-18 2010-06-15 6.998 83,494 -73,359 0.20% 584,279
2010-06-17 2010-06-14 7.224 156,853 +147,850 0.38% 1,133,042
2010-06-15 2010-06-11 6.716 9,003 -48,198 0.02% 60,461
2010-06-14 2010-06-10 6.885 57,201 -51,742 0.14% 393,828
2010-06-11 2010-06-09 6.434 108,943 +4,253 0.27% 700,886
2010-06-10 2010-06-08 6.208 104,690 +2,127 0.26% 649,892
2010-06-09 2010-06-07 6.095 102,563 -19,492 0.25% 625,112
2010-06-03 2010-06-01 5.982 122,055 -24,453 0.30% 730,138
2010-06-02 2010-05-31 6.095 146,508 +6,379 0.36% 892,953
2010-06-01 2010-05-28 5.926 140,129 +1,063 0.34% 830,349
2010-05-25 2010-05-20 5.643 139,066 -2,481 0.34% 784,810
2010-05-19 2010-05-17 6.095 141,547 +10,278 0.35% 862,716
2010-05-10 2010-05-06 5.700 131,269 +7,087 0.32% 748,216
2010-05-06 2010-05-04 6.126 124,182 +1,775 0.30% 760,737
2010-04-28 2010-04-26 5.954 122,407 +2,095 0.30% 728,839
2010-04-26 2010-04-22 6.011 120,312 -41,919 0.30% 723,253
2010-04-23 2010-04-21 6.298 162,231 -7,686 0.40% 1,021,689
2010-04-22 2010-04-20 6.298 169,917 -34,933 0.42% 1,070,094
2010-04-21 2010-04-19 6.298 204,850 +27,423 0.51% 1,290,093
2010-04-20 2010-04-16 6.355 177,427 -24,453 0.44% 1,127,548
2010-04-19 2010-04-15 6.584 201,880 -34,934 0.50% 1,329,179
2010-04-16 2010-04-14 6.641 236,814 +208,202 0.59% 1,572,743
2010-04-15 2010-04-13 6.298 28,612 -124,013 0.07% 180,191
2010-04-14 2010-04-12 6.412 152,625 -38,541 0.38% 978,669
2010-04-13 2010-04-09 5.668 191,166 -5,240 0.47% 1,083,523
2010-04-08 2010-04-01 5.210 196,406 -34,934 0.49% 1,023,266
2010-04-07 2010-03-31 5.210 231,340 +2,096 0.57% 1,205,270
2010-03-30 2010-03-26 5.153 229,244 -1,746 0.57% 1,181,225
2010-03-22 2010-03-18 5.153 230,990 -52,548 0.57% 1,190,222
2010-03-17 2010-03-15 5.153 283,538 -16,768 0.70% 1,460,986
2010-03-16 2010-03-12 5.153 300,306 -61,133 0.74% 1,547,386
2010-03-09 2010-03-05 5.210 361,439 -25,502 0.90% 1,883,080
2010-03-08 2010-03-04 5.153 386,941 -9,431 0.96% 1,993,791
2010-03-04 2010-03-02 5.153 396,372 -19,214 0.98% 2,042,386
2010-03-01 2010-02-25 5.324 415,586 -349 1.03% 2,212,769
2010-02-26 2010-02-24 5.324 415,935 -349 1.03% 2,214,628
2010-02-23 2010-02-19 5.153 416,284 +349 1.03% 2,144,986
2010-02-10 2010-02-08 5.267 415,935 -8,035 1.03% 2,190,814
2010-02-08 2010-02-04 5.324 423,970 +5,240 1.05% 2,257,410
2010-01-29 2010-01-27 5.210 418,730 -8,733 1.04% 2,181,563
2010-01-26 2010-01-22 5.153 427,463 -2,795 1.06% 2,202,588
2010-01-25 2010-01-21 5.382 430,258 -8,069 1.07% 2,315,523
2010-01-22 2010-01-20 5.382 438,327 -2,096 1.09% 2,358,948
2010-01-19 2010-01-15 5.324 440,423 -6,943 1.09% 2,345,013
2010-01-12 2010-01-08 5.153 447,366 +5,240 1.11% 2,305,142
2010-01-06 2010-01-04 5.153 442,126 +8,034 1.10% 2,278,142
2010-01-05 2009-12-31 5.324 434,092 -349 1.08% 2,311,304
2009-12-23 2009-12-21 5.443 434,441 +9,339 1.08% 2,364,565
2009-12-22 2009-12-18 5.443 425,102 -5,126 1.08% 2,313,735
2009-12-18 2009-12-16 5.501 430,228 -3,948 1.09% 2,366,814
2009-12-17 2009-12-15 5.443 434,176 +3,076 1.10% 2,363,123
2009-12-16 2009-12-14 5.560 431,100 -14,353 1.09% 2,396,841
2009-12-15 2009-12-11 5.618 445,453 +59,804 1.13% 2,502,711
2009-12-14 2009-12-10 5.267 385,649 -4,442 0.98% 2,031,292
2009-12-11 2009-12-09 5.267 390,091 -1,026 0.99% 2,054,689
2009-12-10 2009-12-08 5.209 391,117 -13,669 0.99% 2,037,203
2009-12-09 2009-12-07 5.267 404,786 -8,885 1.03% 2,132,090
2009-12-08 2009-12-04 5.443 413,671 -11,278 1.05% 2,251,519
2009-12-07 2009-12-03 5.267 424,949 -20,846 1.08% 2,238,293
2009-12-03 2009-12-01 5.326 445,795 +8,544 1.13% 2,374,183
2009-12-01 2009-11-27 5.092 437,251 -34,174 1.11% 2,226,320
2009-11-24 2009-11-20 5.209 471,425 -34 1.19% 2,455,502
2009-11-23 2009-11-19 5.150 471,459 -7,860 1.19% 2,428,087
2009-11-19 2009-11-17 5.092 479,319 -1,974 1.21% 2,440,515
2009-11-18 2009-11-16 5.150 481,293 -75,182 1.22% 2,478,733
2009-11-17 2009-11-13 5.267 556,475 -342 1.41% 2,931,067
2009-11-13 2009-11-11 5.209 556,817 -341 1.41% 2,900,281
2009-11-12 2009-11-10 5.092 557,158 -2,990 1.41% 2,836,842
2009-11-11 2009-11-09 5.267 560,148 +31,004 1.42% 2,950,414
2009-11-10 2009-11-06 4.975 529,144 +137,207 1.34% 2,632,270
2009-11-09 2009-11-05 4.565 391,937 +54,678 0.99% 1,789,157
2009-11-05 2009-11-03 4.448 337,259 +66,981 0.85% 1,500,081
2009-11-03 2009-10-30 4.272 270,278 +8,543 0.68% 1,154,705
2009-10-29 2009-10-27 4.097 261,735 -1,709 0.66% 1,072,253
2009-10-23 2009-10-21 4.214 263,444 +17,087 0.67% 1,110,091
2009-10-15 2009-10-13 4.097 246,357 +3,076 0.62% 1,009,254
2009-09-22 2009-09-18 4.448 243,281 +6,835 0.62% 1,082,080
2009-09-15 2009-09-11 4.389 236,446 +8,543 0.60% 1,037,841
2009-09-10 2009-09-08 4.272 227,903 +6,835 0.58% 973,667
2009-09-08 2009-09-04 4.389 221,068 +5,468 0.56% 970,342
2009-09-07 2009-09-03 4.389 215,600 +4,784 0.55% 946,341
2009-09-01 2009-08-28 4.416 210,816 +6,845 0.53% 930,890
2009-08-11 2009-08-07 4.537 203,971 -16,532 0.53% 925,341
2009-08-10 2009-08-06 4.597 220,503 -764 0.58% 1,013,678
2009-08-06 2009-08-04 4.658 221,267 +9,919 0.58% 1,030,575
2009-07-31 2009-07-29 4.537 211,348 -5,547 0.55% 958,808
2009-07-28 2009-07-24 4.537 216,895 -3,306 0.57% 983,972
2009-07-27 2009-07-23 4.597 220,201 -3,637 0.58% 1,012,290
2009-07-14 2009-07-10 4.537 223,838 -418 0.59% 1,015,470
2009-06-29 2009-06-25 4.718 224,256 -13,226 0.59% 1,058,061
2009-06-23 2009-06-19 4.537 237,482 -79 0.62% 1,077,368
2009-06-22 2009-06-18 4.537 237,561 -16,532 0.62% 1,077,726
2009-06-17 2009-06-15 4.779 254,093 -764 0.67% 1,214,204
2009-06-11 2009-06-09 4.658 254,857 -8,266 0.67% 1,187,024
2009-06-08 2009-06-04 4.779 263,123 -31,411 0.69% 1,257,355
2009-06-02 2009-05-29 4.960 294,534 -182 0.77% 1,460,903
2009-06-01 2009-05-27 4.960 294,716 -182 0.77% 1,461,806
2009-05-25 2009-05-21 4.537 294,898 +8,266 0.77% 1,337,843
2009-05-22 2009-05-20 4.234 286,632 -2,182 0.75% 1,213,654
2009-05-19 2009-05-15 4.113 288,814 -2,645 0.76% 1,187,953
2009-05-18 2009-05-14 3.932 291,459 -764 0.76% 1,145,943
2009-05-14 2009-05-12 3.871 292,223 -47,612 0.77% 1,131,270
2009-05-08 2009-05-06 3.569 339,835 -382 0.89% 1,212,808
2009-05-07 2009-05-05 3.387 340,217 -15,541 0.89% 1,152,434
2009-04-28 2009-04-24 3.629 355,758 -3,637 0.93% 1,291,154
2009-04-27 2009-04-23 3.448 359,395 +13,557 0.94% 1,239,136
2009-03-23 2009-03-19 2.813 345,838 -3,307 0.91% 972,742
2009-03-12 2009-03-10 2.541 349,145 -13,035 0.91% 887,007
2009-03-09 2009-03-05 2.752 362,180 -382 0.95% 996,800
2009-03-05 2009-03-03 2.480 362,562 -10,581 0.95% 899,162
2009-03-04 2009-03-02 2.541 373,143 -1,658 0.98% 947,974
2009-02-04 2009-02-02 2.359 374,801 -1,455 0.98% 884,173
2009-01-23 2009-01-21 2.601 376,256 -418 0.99% 978,642
2009-01-22 2009-01-20 2.601 376,674 -6,613 0.99% 979,729
2009-01-20 2009-01-16 2.450 383,287 -764 1.00% 938,969
2009-01-16 2009-01-14 2.601 384,051 -10,249 1.01% 998,917
2009-01-06 2009-01-02 2.510 394,300 -16,987 1.03% 989,799
2009-01-05 2008-12-31 2.420 411,287 -238 1.08% 995,124
2009-01-02 2008-12-29 2.420 411,525 +9,902 1.08% 995,699
2008-12-30 2008-12-24 2.420 401,623 +1,654 1.05% 971,741
2008-12-19 2008-12-17 2.602 399,969 +2,314 1.05% 1,040,910
2008-12-18 2008-12-16 2.479 397,655 +32,062 1.04% 985,607
2008-12-16 2008-12-12 2.479 365,593 +7,424 0.98% 906,140
2008-12-11 2008-12-09 2.479 358,169 +3,227 0.96% 887,739
2008-12-10 2008-12-08 2.602 354,942 -50,836 0.95% 923,728
2008-12-08 2008-12-04 3.222 405,778 +1,614 1.09% 1,307,463
2008-12-03 2008-12-01 2.788 404,164 -3,228 1.08% 1,126,958
2008-12-02 2008-11-28 2.633 407,392 -372 1.09% 1,072,850
2008-12-01 2008-11-27 2.479 407,764 +14,847 1.09% 1,010,663
2008-11-26 2008-11-24 2.355 392,917 -8,715 1.05% 925,171
2008-11-24 2008-11-20 2.355 401,632 +6,456 1.08% 945,691
2008-11-13 2008-11-11 2.602 395,176 -969 1.06% 1,028,436
2008-11-11 2008-11-07 2.541 396,145 -14,912 1.06% 1,006,411
2008-11-10 2008-11-06 2.541 411,057 +13,879 1.10% 1,044,295
2008-11-07 2008-11-05 2.479 397,178 -41,314 1.07% 984,425
2008-11-03 2008-10-30 2.045 438,492 -646 1.18% 896,630
2008-10-31 2008-10-29 2.293 439,138 -1,775 1.18% 1,006,793
2008-10-29 2008-10-27 2.231 440,913 -7,456 1.18% 983,542
2008-10-27 2008-10-23 2.974 448,369 -8,392 1.20% 1,333,565
2008-10-24 2008-10-22 3.098 456,761 +646 1.23% 1,415,131
2008-10-23 2008-10-21 3.470 456,115 -4,842 1.22% 1,582,705
2008-10-20 2008-10-16 3.408 460,957 -3,228 1.24% 1,570,944
2008-10-17 2008-10-15 3.718 464,185 -968 1.25% 1,725,758
2008-10-16 2008-10-14 3.904 465,153 -2,162 1.25% 1,815,824
2008-10-15 2008-10-13 3.718 467,315 -3,874 1.25% 1,737,395
2008-10-10 2008-10-08 4.028 471,189 -645 1.26% 1,897,780
2008-10-08 2008-10-03 4.337 471,834 -3,228 1.27% 2,046,561
2008-10-06 2008-10-02 4.337 475,062 -3,228 1.27% 2,060,563
2008-10-03 2008-09-30 3.904 478,290 +1,292 1.28% 1,867,108
2008-10-02 2008-09-29 4.152 476,998 +5,164 1.28% 1,980,290
2008-09-26 2008-09-24 4.337 471,834 -4,519 1.27% 2,046,561
2008-09-25 2008-09-23 4.337 476,353 +775 1.28% 2,066,162
2008-09-22 2008-09-18 4.275 475,578 +43,616 1.28% 2,033,332
2008-09-19 2008-09-17 4.523 431,962 +968 1.27% 1,953,916
2008-09-17 2008-09-12 4.585 430,994 -3,228 1.27% 1,976,243
2008-09-10 2008-09-08 5.019 434,222 -323 1.28% 2,179,387
2008-09-08 2008-09-04 5.143 434,545 +3,228 1.28% 2,234,860
2008-09-05 2008-09-03 5.205 431,317 +1,614 1.27% 2,244,984
2008-09-02 2008-08-29 5.515 429,703 -6,455 1.27% 2,369,714
2008-09-01 2008-08-28 7.311 436,158 +15,977 1.29% 3,188,619
2008-08-29 2008-08-27 7.669 420,181 +55,527 1.24% 3,222,395
2008-08-28 2008-08-26 7.382 364,654 -1,395 1.24% 2,692,011
2008-08-20 2008-08-18 7.167 366,049 +8,930 1.25% 2,623,601
2008-08-19 2008-08-15 7.167 357,119 -1,744 1.22% 2,559,597
2008-08-13 2008-08-11 7.167 358,863 +279 1.22% 2,572,097
2008-08-11 2008-08-07 7.311 358,584 +1,116 1.22% 2,621,499
2008-08-05 2008-08-01 7.239 357,468 +4,185 1.22% 2,587,719
2008-08-04 2008-07-31 7.167 353,283 -279 1.21% 2,532,103
2008-08-01 2008-07-30 7.024 353,562 +1,396 1.21% 2,483,420
2008-07-29 2008-07-25 6.952 352,166 +4,185 1.20% 2,448,374
2008-07-28 2008-07-24 7.024 347,981 -139 1.19% 2,444,220
2008-07-25 2008-07-23 7.024 348,120 -26,579 1.19% 2,445,196
2008-07-24 2008-07-22 7.167 374,699 +2,790 1.28% 2,685,599
2008-07-16 2008-07-14 7.239 371,909 -279 1.27% 2,692,258
2008-07-15 2008-07-11 7.382 372,188 -4,464 1.27% 2,747,630
2008-07-11 2008-07-09 7.311 376,652 -349 1.29% 2,753,589
2008-07-10 2008-07-08 7.239 377,001 +6,976 1.29% 2,729,119
2008-07-08 2008-07-04 7.311 370,025 -4,186 1.26% 2,705,141
2008-07-03 2008-06-30 7.454 374,211 -976 1.28% 2,789,385
2008-07-02 2008-06-27 7.239 375,187 -6,977 1.28% 2,715,987
2008-06-30 2008-06-26 7.382 382,164 -13,324 1.30% 2,821,276
2008-06-26 2008-06-24 7.382 395,488 -6,697 1.35% 2,919,639
2008-06-25 2008-06-23 7.526 402,185 +2,511 1.37% 3,026,731
2008-06-20 2008-06-18 7.454 399,674 -13,115 1.36% 2,979,187
2008-06-19 2008-06-17 7.382 412,789 +13,953 1.41% 3,047,361
2008-06-18 2008-06-16 7.597 398,836 -9,767 1.36% 3,030,113
2008-06-17 2008-06-13 7.454 408,603 -1,395 1.39% 3,045,745
2008-06-13 2008-06-11 7.597 409,998 +13,394 1.40% 3,114,915
2008-06-12 2008-06-10 7.597 396,604 -4,465 1.35% 3,013,156
2008-06-11 2008-06-06 7.956 401,069 -24,556 1.37% 3,190,808
2008-06-10 2008-06-05 7.741 425,625 -11,092 1.45% 3,294,652
2008-06-06 2008-06-04 8.171 436,717 +2,930 1.49% 3,568,318
2008-06-05 2008-06-03 9.103 433,787 -36,945 1.48% 3,948,561
2008-06-04 2008-06-02 8.314 470,732 -1,674 1.61% 3,913,725
2008-06-03 2008-05-30 8.314 472,406 +8,929 1.61% 3,927,643
2008-06-02 2008-05-29 8.314 463,477 +1,116 1.58% 3,853,406
2008-05-30 2008-05-28 8.242 462,361 +18,334 1.58% 3,810,988
2008-05-29 2008-05-27 8.386 444,027 -2,512 1.52% 3,723,521
2008-05-28 2008-05-26 8.601 446,539 -1,953 1.52% 3,840,601
2008-05-27 2008-05-23 8.027 448,492 -586 1.53% 3,600,239
2008-05-26 2008-05-22 8.242 449,078 +1,674 1.53% 3,701,504
2008-05-23 2008-05-21 8.386 447,404 -7,534 1.53% 3,751,840
2008-05-22 2008-05-20 7.884 454,938 +1,046 1.55% 3,586,770
2008-05-21 2008-05-19 7.812 453,892 -15,068 1.55% 3,545,991
2008-05-20 2008-05-16 7.239 468,960 -35,327 1.60% 3,394,812
2008-05-16 2008-05-14 6.809 504,287 +1,674 1.72% 3,433,681
2008-05-15 2008-05-13 6.379 502,613 +1,396 1.72% 3,206,139
2008-05-14 2008-05-09 6.307 501,217 +1,674 1.71% 3,161,310
2008-05-08 2008-05-06 6.164 499,543 -6,697 1.70% 3,079,143
2008-05-07 2008-05-05 6.307 506,240 +9,627 1.73% 3,192,991
2008-05-06 2008-05-02 6.307 496,613 -1,395 1.69% 3,132,271
2008-05-02 2008-04-29 5.877 498,008 -5,218 1.70% 2,926,906
2008-04-29 2008-04-25 6.021 503,226 -2,344 1.72% 3,029,709
2008-04-28 2008-04-24 5.877 505,570 -5,860 1.73% 2,971,350
2008-04-25 2008-04-23 5.877 511,430 -1,675 1.75% 3,005,790
2008-04-23 2008-04-21 6.021 513,105 -837 1.75% 3,089,187
2008-04-16 2008-04-14 5.734 513,942 -1,674 1.75% 2,946,882
2008-04-14 2008-04-10 5.949 515,616 -558 1.76% 3,067,348
2008-04-11 2008-04-09 5.734 516,174 +1,395 1.76% 2,959,680
2008-04-09 2008-04-07 5.734 514,779 -2,790 1.76% 2,951,681
2008-04-07 2008-04-02 5.734 517,569 +6,976 1.77% 2,967,678
2008-04-02 2008-03-31 5.806 510,593 +1,395 1.74% 2,964,275
2008-03-27 2008-03-25 5.519 509,198 +279 1.74% 2,810,192
2008-03-26 2008-03-20 5.519 508,919 -28,602 1.74% 2,808,652
2008-03-25 2008-03-19 5.734 537,521 -7,255 1.83% 3,082,081
2008-03-20 2008-03-18 5.591 544,776 -1,465 1.86% 3,045,588
2008-03-19 2008-03-17 5.806 546,241 -279 1.86% 3,171,231
2008-03-18 2008-03-14 6.164 546,520 -6,139 1.87% 3,368,706
2008-03-14 2008-03-12 6.451 552,659 -209 1.89% 3,564,990
2008-03-13 2008-03-11 6.522 552,868 +446 1.89% 3,605,964
2008-03-10 2008-03-06 6.666 552,422 +24,472 1.89% 3,682,244
2008-03-06 2008-03-04 6.666 527,950 -1,395 1.89% 3,519,122
2008-03-05 2008-03-03 6.522 529,345 -5,302 1.90% 3,452,541
2008-03-04 2008-02-29 6.666 534,647 -279 1.92% 3,563,762
2008-02-29 2008-02-27 6.737 534,926 +558 1.92% 3,603,962
2008-02-28 2008-02-26 6.379 534,368 +1,675 1.92% 3,408,702
2008-02-27 2008-02-25 6.666 532,693 +2,232 1.91% 3,550,737
2008-02-25 2008-02-21 6.666 530,461 -279 1.90% 3,535,860
2008-02-19 2008-02-15 6.698 530,740 +25,273 1.90% 3,554,837
2008-02-15 2008-02-13 6.999 505,467 -266 1.90% 3,537,722
2008-02-12 2008-02-06 6.999 505,733 -3,986 1.90% 3,539,583
2008-02-04 2008-01-31 6.999 509,719 +2,658 1.92% 3,567,481
2008-02-01 2008-01-30 6.773 507,061 +14,350 1.91% 3,434,398
2008-01-28 2008-01-24 6.773 492,711 +3,455 1.85% 3,337,203
2008-01-25 2008-01-23 6.623 489,256 -9,035 1.84% 3,240,162
2008-01-24 2008-01-22 5.795 498,291 +531 1.87% 2,887,498
2008-01-22 2008-01-18 7.225 497,760 +8,770 1.87% 3,596,161
2008-01-21 2008-01-17 7.149 488,990 +17,806 1.84% 3,496,000
2008-01-18 2008-01-16 8.128 471,184 -3,987 1.77% 3,829,677
2008-01-16 2008-01-14 8.203 475,171 -4,252 1.79% 3,897,843
2008-01-15 2008-01-11 8.354 479,423 +798 1.80% 4,004,882
2008-01-14 2008-01-10 8.354 478,625 +3,986 1.80% 3,998,216
2008-01-09 2008-01-07 8.504 474,639 -6,644 1.79% 4,036,359
2008-01-07 2008-01-03 8.730 481,283 -1,595 1.81% 4,201,520
2008-01-04 2008-01-02 8.730 482,878 -2,923 1.82% 4,215,444
2008-01-03 2007-12-31 8.880 485,801 +266 1.83% 4,314,081
2008-01-02 2007-12-27 8.956 485,535 -5,315 1.83% 4,348,259
2007-12-28 2007-12-24 8.880 490,850 +18,071 1.85% 4,358,918
2007-12-27 2007-12-20 9.332 472,779 +6,644 1.78% 4,411,921
2007-12-20 2007-12-18 9.974 466,135 +27,926 1.75% 4,649,124
2007-12-19 2007-12-17 10.127 438,209 -7,299 1.68% 4,437,836
2007-12-18 2007-12-14 10.357 445,508 +260 1.71% 4,614,295
2007-12-17 2007-12-13 10.357 445,248 +522 1.71% 4,611,602
2007-12-14 2007-12-12 10.664 444,726 -21,898 1.71% 4,742,675
2007-12-13 2007-12-11 10.281 466,624 -76,902 1.79% 4,797,201
2007-12-12 2007-12-10 10.357 543,526 +6,257 2.09% 5,629,504
2007-12-11 2007-12-07 10.281 537,269 -21,637 2.06% 5,523,478
2007-12-10 2007-12-06 10.281 558,906 +9,385 2.14% 5,745,921
2007-12-07 2007-12-05 10.357 549,521 -7,821 2.11% 5,691,597
2007-12-05 2007-12-03 10.127 557,342 -15,380 2.14% 5,644,322
2007-12-04 2007-11-30 10.127 572,722 +4,171 2.20% 5,800,078
2007-12-03 2007-11-29 9.974 568,551 -8,081 2.18% 5,670,598
2007-11-30 2007-11-28 10.127 576,632 +260 2.21% 5,839,676
2007-11-29 2007-11-27 10.357 576,372 -1,564 2.21% 5,969,703
2007-11-28 2007-11-26 9.283 577,936 +14,077 2.22% 5,365,142
2007-11-27 2007-11-23 9.053 563,859 -11,731 2.16% 5,104,681
2007-11-26 2007-11-22 8.976 575,590 -3,128 2.21% 5,166,723
2007-11-22 2007-11-20 8.976 578,718 -14,337 2.22% 5,194,801
2007-11-21 2007-11-19 8.976 593,055 +2,606 2.27% 5,323,496
2007-11-19 2007-11-15 9.207 590,449 -782 2.27% 5,436,003
2007-11-16 2007-11-14 9.360 591,231 +13,034 2.27% 5,533,923
2007-11-15 2007-11-13 9.130 578,197 +2,607 2.22% 5,278,844
2007-11-14 2007-11-12 9.207 575,590 +782 2.21% 5,299,203
2007-11-13 2007-11-09 9.207 574,808 +10,428 2.21% 5,292,003
2007-11-12 2007-11-08 9.207 564,380 +16,423 2.16% 5,195,997
2007-11-08 2007-11-06 9.207 547,957 -6,778 2.10% 5,044,798
2007-11-07 2007-11-05 9.053 554,735 -9,124 2.13% 5,022,080
2007-11-06 2007-11-02 9.053 563,859 -261 2.16% 5,104,681
2007-11-05 2007-11-01 9.207 564,120 +1,304 2.16% 5,193,604
2007-11-01 2007-10-30 9.360 562,816 +3,389 2.16% 5,267,958
2007-10-31 2007-10-29 9.437 559,427 -12,513 2.15% 5,279,157
2007-10-30 2007-10-26 9.360 571,940 +11,731 2.19% 5,353,359
2007-10-29 2007-10-25 9.437 560,209 -3,911 2.15% 5,286,537
2007-10-26 2007-10-24 8.900 564,120 +2,086 2.16% 5,020,484
2007-10-25 2007-10-23 9.053 562,034 +1,564 2.16% 5,088,159
2007-10-24 2007-10-22 8.900 560,470 -5,735 2.15% 4,988,000
2007-10-23 2007-10-18 8.823 566,205 +6,517 2.17% 4,995,599
2007-10-22 2007-10-17 8.976 559,688 +10,949 2.15% 5,023,980
2007-10-18 2007-10-16 8.976 548,739 +7,820 2.10% 4,925,698
2007-10-17 2007-10-15 9.207 540,919 +1,304 2.08% 4,980,002
2007-10-16 2007-10-12 9.207 539,615 +9,645 2.07% 4,967,997
2007-10-15 2007-10-11 9.437 529,970 +18,248 2.03% 5,001,180
2007-10-12 2007-10-10 9.437 511,722 +9,645 1.96% 4,828,978
2007-10-11 2007-10-09 9.590 502,077 +10,427 1.93% 4,815,001
2007-10-10 2007-10-08 9.513 491,650 +1,304 1.89% 4,677,285
2007-10-08 2007-10-04 9.437 490,346 -1,304 1.88% 4,627,259
2007-10-05 2007-10-03 9.437 491,650 +11,210 1.89% 4,639,565
2007-10-04 2007-10-02 9.590 480,440 +26,068 1.84% 4,607,499
2007-10-03 2007-09-28 9.667 454,372 -6,517 1.74% 4,392,362
2007-10-02 2007-09-27 9.667 460,889 +18,248 1.77% 4,455,362
2007-09-28 2007-09-25 9.744 442,641 +13,034 1.70% 4,312,920
2007-09-27 2007-09-24 9.590 429,607 +7,039 1.65% 4,120,002
2007-09-25 2007-09-21 9.513 422,568 -1,304 1.62% 4,020,077
2007-09-24 2007-09-20 9.437 423,872 +5,214 1.63% 3,999,962
2007-09-21 2007-09-19 9.513 418,658 -7,299 1.61% 3,982,879
2007-09-20 2007-09-18 9.667 425,957 +2,346 1.63% 4,117,678
2007-09-19 2007-09-17 9.667 423,611 +8,081 1.62% 4,094,999
2007-09-18 2007-09-14 9.744 415,530 +9,645 1.59% 4,048,761
2007-09-17 2007-09-13 9.667 405,885 +14,338 1.56% 3,923,644
2007-09-14 2007-09-12 9.513 391,547 -5,214 1.50% 3,724,960
2007-09-13 2007-09-11 9.513 396,761 +3,650 1.52% 3,774,563
2007-09-12 2007-09-10 9.437 393,111 +20,855 1.51% 3,709,679
2007-09-11 2007-09-07 9.744 372,256 -2,086 1.43% 3,627,116
2007-09-07 2007-09-05 9.820 374,342 -782 1.44% 3,676,162
2007-09-06 2007-09-04 10.721 375,124 +20,073 1.44% 4,021,586
2007-09-05 2007-09-03 10.721 355,051 -29,174 1.36% 3,806,390
2007-09-04 2007-08-31 10.081 384,225 +5,749 1.54% 3,873,235
2007-09-03 2007-08-30 10.001 378,476 -12,499 1.51% 3,785,002
2007-08-31 2007-08-29 10.001 390,975 -3,750 1.56% 3,910,000
2007-08-30 2007-08-28 10.001 394,725 -12,499 1.58% 3,947,502
2007-08-29 2007-08-27 10.241 407,224 +2,250 1.63% 4,170,240
2007-08-28 2007-08-24 10.001 404,974 +1,250 1.62% 4,049,999
2007-08-27 2007-08-23 10.001 403,724 -1,750 1.61% 4,037,498
2007-08-23 2007-08-21 9.601 405,474 -1,500 1.62% 3,892,799
2007-08-22 2007-08-20 9.521 406,974 -6,250 1.63% 3,874,640
2007-08-21 2007-08-17 8.801 413,224 -1,999 1.65% 3,636,604
2007-08-20 2007-08-16 9.521 415,223 +2,999 1.66% 3,953,176
2007-08-17 2007-08-15 9.841 412,224 +1,750 1.65% 4,056,543
2007-08-16 2007-08-14 9.841 410,474 -19,249 1.64% 4,039,322
2007-08-15 2007-08-13 10.001 429,723 +4,000 1.72% 4,297,505
2007-08-14 2007-08-10 9.761 425,723 -6,749 1.70% 4,155,322
2007-08-13 2007-08-09 10.161 432,472 +3,749 1.73% 4,394,196
2007-08-10 2007-08-08 10.161 428,723 +250 1.72% 4,356,104
2007-08-09 2007-08-07 9.921 428,473 -2,499 1.71% 4,250,724
2007-08-08 2007-08-06 10.081 430,972 -750 1.72% 4,344,475
2007-08-07 2007-08-03 10.241 431,722 +5,249 1.73% 4,421,116
2007-08-06 2007-08-02 10.161 426,473 -1,500 1.71% 4,333,243
2007-08-03 2007-08-01 10.321 427,973 +3,000 1.71% 4,416,964
2007-08-01 2007-07-30 10.401 424,973 -5,499 1.70% 4,420,002
2007-07-31 2007-07-27 10.321 430,472 -4,250 1.72% 4,442,755
2007-07-30 2007-07-26 10.481 434,722 +12,249 1.74% 4,556,178
2007-07-27 2007-07-25 10.561 422,473 -8,999 1.69% 4,461,600
2007-07-26 2007-07-24 10.641 431,472 -20,999 1.73% 4,591,155
2007-07-25 2007-07-23 10.641 452,471 +500 1.81% 4,814,599
2007-07-24 2007-07-20 10.721 451,971 -11,999 1.81% 4,845,439
2007-07-23 2007-07-19 10.721 463,970 -4,000 1.86% 4,974,076
2007-07-20 2007-07-18 10.801 467,970 +5,250 1.87% 5,054,399
2007-07-19 2007-07-17 10.961 462,720 -2,000 1.85% 5,071,735
2007-07-18 2007-07-16 10.801 464,720 +34,747 1.86% 5,019,297
2007-07-17 2007-07-13 10.481 429,973 -6,749 1.72% 4,506,405
2007-07-16 2007-07-12 10.161 436,722 +21,249 1.75% 4,437,379
2007-07-13 2007-07-11 9.601 415,473 -7,500 1.66% 3,988,796
2007-07-12 2007-07-10 9.681 422,973 -2,000 1.69% 4,094,640
2007-07-11 2007-07-09 9.601 424,973 +17,999 1.70% 4,080,001
2007-07-10 2007-07-06 9.841 406,974 +4,250 1.63% 4,004,880
2007-07-09 2007-07-05 9.921 402,724 +2,250 1.61% 3,995,277
2007-07-06 2007-07-04 10.161 400,474 +1,250 1.60% 4,069,076
2007-07-05 2007-07-03 10.001 399,224 -2,500 1.60% 3,992,495
2007-07-04 2007-06-29 10.081 401,724 +10,499 1.61% 4,049,637
2007-07-03 2007-06-28 10.321 391,225 -22,499 1.56% 4,037,700
2007-06-29 2007-06-27 10.001 413,724 +750 1.66% 4,137,504
2007-06-28 2007-06-26 10.161 412,974 +2,250 1.65% 4,196,084
2007-06-27 2007-06-25 10.321 410,724 +9,250 1.64% 4,238,943
2007-06-26 2007-06-22 10.321 401,474 1.61% 4,143,476

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