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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.320 27,000 +0 0.00% 8,640
2025-10-13 2025-10-09 0.290 27,000 +0 0.00% 7,830
2025-10-10 2025-10-08 0.320 27,000 +0 0.00% 8,640
2025-10-09 2025-10-06 0.310 27,000 +0 0.00% 8,370
2025-10-08 2025-10-03 0.325 27,000 +0 0.00% 8,775
2025-10-06 2025-10-02 0.280 27,000 +0 0.00% 7,560
2025-10-03 2025-09-30 0.295 27,000 +0 0.00% 7,965
2025-10-02 2025-09-29 0.285 27,000 +0 0.00% 7,695
2025-09-30 2025-09-26 0.300 27,000 +0 0.00% 8,100
2025-09-29 2025-09-25 0.280 27,000 +0 0.00% 7,560
2025-09-26 2025-09-24 0.315 27,000 +0 0.00% 8,505
2025-09-25 2025-09-23 0.226 27,000 +0 0.00% 6,102
2025-09-24 2025-09-22 0.227 27,000 +0 0.00% 6,129
2025-09-23 2025-09-19 0.179 27,000 +0 0.00% 4,833
2025-09-22 2025-09-18 0.192 27,000 -49,500 0.00% 5,184
2025-09-19 2025-09-17 0.188 76,500 -500 0.01% 14,382
2025-08-08 2025-08-06 0.157 77,000 -61,000 0.01% 12,089
2021-04-01 2021-03-30 1.050 138,000 -50,000 0.01% 144,900
2021-03-10 2021-03-08 1.030 188,000 -27,000 0.01% 193,640
2021-03-01 2021-02-25 1.310 215,000 -30,000 0.02% 281,650
2021-02-26 2021-02-24 1.250 245,000 +30,000 0.02% 306,250
2021-02-23 2021-02-19 1.610 215,000 +50,000 0.02% 346,150
2021-02-19 2021-02-17 1.800 165,000 -120,000 0.01% 297,000
2021-02-18 2021-02-16 1.840 285,000 -82,000 0.02% 524,400
2021-02-17 2021-02-11 1.460 367,000 +152,000 0.03% 535,820
2021-02-16 2021-02-09 1.420 215,000 -40,000 0.02% 305,300
2021-02-10 2021-02-08 1.430 255,000 +40,000 0.02% 364,650
2020-12-29 2020-12-24 1.140 215,000 -220,000 0.02% 245,100
2020-12-07 2020-12-03 1.180 435,000 +40,000 0.03% 513,300
2020-12-04 2020-12-02 1.130 395,000 +60,000 0.03% 446,350
2020-12-03 2020-12-01 1.200 335,000 +120,000 0.03% 402,000
2020-10-30 2020-10-28 1.030 215,000 -40,000 0.02% 221,450
2020-07-27 2020-07-23 1.240 255,000 +27,000 0.02% 316,200
2020-03-13 2020-03-11 1.730 228,000 -24,000 0.02% 394,440
2020-03-12 2020-03-10 1.790 252,000 +24,000 0.02% 451,080
2020-03-11 2020-03-09 1.880 228,000 -22,000 0.02% 428,640
2020-02-27 2020-02-25 2.290 250,000 -22,000 0.02% 572,500
2020-02-25 2020-02-21 2.300 272,000 -1,500 0.02% 625,600
2020-02-18 2020-02-14 2.310 273,500 -83,500 0.02% 631,785
2020-02-13 2020-02-11 2.340 357,000 -30,000 0.03% 835,380
2020-02-03 2020-01-30 2.030 387,000 -20,000 0.03% 785,610
2020-01-21 2020-01-17 2.830 407,000 -10,000 0.04% 1,151,810
2020-01-16 2020-01-14 2.540 417,000 +30,000 0.04% 1,059,180
2020-01-07 2020-01-03 2.460 387,000 +1,500 0.03% 952,020
2019-11-20 2019-11-18 2.830 385,500 -16,000 0.03% 1,090,965
2019-10-25 2019-10-23 2.970 401,500 +20,000 0.04% 1,192,455
2019-10-15 2019-10-11 3.400 381,500 +10,000 0.03% 1,297,100
2019-10-11 2019-10-09 3.400 371,500 +10,500 0.03% 1,263,100
2019-09-27 2019-09-25 3.120 361,000 -33,000 0.03% 1,126,320
2019-08-05 2019-08-01 2.030 394,000 -114,000 0.04% 799,820
2019-07-26 2019-07-24 2.330 508,000 -10,000 0.05% 1,183,640
2019-07-23 2019-07-19 2.550 518,000 +10,000 0.05% 1,320,900
2019-07-09 2019-07-05 2.420 508,000 -20,000 0.05% 1,229,360
2019-07-08 2019-07-04 2.900 528,000 +63,000 0.05% 1,531,200
2019-06-24 2019-06-20 3.380 465,000 +20,000 0.04% 1,571,700
2019-06-21 2019-06-19 3.310 445,000 -60,000 0.04% 1,472,950
2019-06-18 2019-06-14 3.180 505,000 -20,000 0.05% 1,605,900
2019-06-06 2019-06-04 3.130 525,000 -131,000 0.05% 1,643,250
2019-06-03 2019-05-30 3.290 656,000 +20,000 0.06% 2,158,240
2019-05-24 2019-05-22 3.260 636,000 +40,000 0.06% 2,073,360
2019-05-23 2019-05-21 3.120 596,000 +65,000 0.05% 1,859,520
2019-05-20 2019-05-16 3.290 531,000 -100,500 0.05% 1,746,990
2019-05-10 2019-05-08 3.540 631,500 -48,500 0.06% 2,235,510
2019-05-08 2019-05-06 3.680 680,000 -1,500 0.06% 2,502,400
2019-05-07 2019-05-03 3.820 681,500 +50,000 0.06% 2,603,330
2019-04-30 2019-04-26 4.000 631,500 +59,000 0.06% 2,526,000
2019-04-29 2019-04-25 3.960 572,500 -46,000 0.05% 2,267,100
2019-04-26 2019-04-24 4.010 618,500 +6,000 0.06% 2,480,185
2019-04-18 2019-04-16 4.140 612,500 -6,000 0.05% 2,535,750
2019-04-17 2019-04-15 4.290 618,500 +60,000 0.06% 2,653,365
2019-04-16 2019-04-12 4.360 558,500 -60,000 0.05% 2,435,060
2019-04-15 2019-04-11 4.330 618,500 +6,000 0.06% 2,678,105
2019-04-08 2019-04-03 4.320 612,500 -1,000 0.05% 2,646,000
2019-04-04 2019-04-02 4.250 613,500 -2,000 0.05% 2,607,375
2019-04-02 2019-03-29 4.240 615,500 +2,000 0.05% 2,609,720
2019-03-29 2019-03-27 4.230 613,500 +47,000 0.05% 2,595,105
2019-03-28 2019-03-26 4.530 566,500 +2,000 0.05% 2,566,245
2019-03-27 2019-03-25 4.420 564,500 -18,500 0.05% 2,495,090
2019-03-21 2019-03-19 4.430 583,000 +30,000 0.05% 2,582,690
2019-03-18 2019-03-14 4.420 553,000 -500 0.05% 2,444,260
2019-03-15 2019-03-13 4.390 553,500 -10,000 0.05% 2,429,865
2019-03-14 2019-03-12 4.590 563,500 -60,000 0.05% 2,586,465
2019-03-13 2019-03-11 4.590 623,500 -20,000 0.06% 2,861,865
2019-03-12 2019-03-08 4.580 643,500 -19,500 0.06% 2,947,230
2019-03-11 2019-03-07 4.820 663,000 -1,500 0.06% 3,195,660
2019-03-08 2019-03-06 4.820 664,500 +20,000 0.06% 3,202,890
2019-03-07 2019-03-05 4.830 644,500 +2,500 0.06% 3,112,935
2019-03-06 2019-03-04 4.900 642,000 +8,000 0.06% 3,145,800
2019-03-05 2019-03-01 4.840 634,000 +3,000 0.06% 3,068,560
2019-03-04 2019-02-28 4.790 631,000 +20,000 0.06% 3,022,490
2019-03-01 2019-02-27 4.860 611,000 -70,000 0.05% 2,969,460
2019-02-28 2019-02-26 5.040 681,000 -15,500 0.06% 3,432,240
2019-02-27 2019-02-25 5.170 696,500 +3,000 0.06% 3,600,905
2019-02-26 2019-02-22 4.960 693,500 +2,000 0.06% 3,439,760
2019-02-25 2019-02-21 4.840 691,500 -26,000 0.06% 3,346,860
2019-02-22 2019-02-20 4.820 717,500 +56,000 0.06% 3,458,350
2019-02-20 2019-02-18 4.800 661,500 +50,000 0.06% 3,175,200
2019-02-19 2019-02-15 4.830 611,500 -10,000 0.05% 2,953,545
2019-02-18 2019-02-14 5.070 621,500 +36,500 0.06% 3,151,005
2019-02-15 2019-02-13 4.990 585,000 -24,500 0.05% 2,919,150
2019-02-14 2019-02-12 4.660 609,500 -30,000 0.05% 2,840,270
2019-01-30 2019-01-28 4.700 639,500 -40,000 0.06% 3,005,650
2019-01-29 2019-01-25 4.670 679,500 +51,500 0.06% 3,173,265
2019-01-25 2019-01-23 4.500 628,000 +52,000 0.06% 2,826,000
2019-01-24 2019-01-22 4.500 576,000 -35,000 0.05% 2,592,000
2019-01-23 2019-01-21 4.440 611,000 +30,000 0.05% 2,712,840
2019-01-22 2019-01-18 4.500 581,000 +14,500 0.05% 2,614,500
2019-01-17 2019-01-15 4.400 566,500 +20,000 0.05% 2,492,600
2019-01-14 2019-01-10 4.450 546,500 +40,000 0.05% 2,431,925
2019-01-11 2019-01-09 4.290 506,500 -20,000 0.05% 2,172,885
2018-12-27 2018-12-20 4.050 526,500 +70,000 0.05% 2,132,325
2018-12-14 2018-12-12 4.160 456,500 +20,000 0.04% 1,899,040
2018-12-10 2018-12-06 4.530 436,500 +45,000 0.04% 1,977,345
2018-11-08 2018-11-06 5.110 391,500 -41,000 0.03% 2,000,565
2018-11-07 2018-11-05 5.160 432,500 +41,000 0.04% 2,231,700
2018-11-06 2018-11-02 5.300 391,500 -2,000 0.03% 2,074,950
2018-11-05 2018-11-01 5.210 393,500 -7,500 0.04% 2,050,135
2018-11-02 2018-10-31 5.090 401,000 -40,000 0.04% 2,041,090
2018-11-01 2018-10-30 4.950 441,000 -49,000 0.04% 2,182,950
2018-10-31 2018-10-29 4.950 490,000 +40,000 0.04% 2,425,500
2018-10-30 2018-10-26 5.050 450,000 +49,000 0.04% 2,272,500
2018-10-29 2018-10-25 5.070 401,000 +500 0.04% 2,033,070
2018-10-25 2018-10-23 5.040 400,500 +7,000 0.04% 2,018,520
2018-10-24 2018-10-22 5.220 393,500 -36,000 0.04% 2,054,070
2018-10-19 2018-10-16 4.620 429,500 -20,000 0.04% 1,984,290
2018-10-16 2018-10-12 4.530 449,500 -7,000 0.04% 2,036,235
2018-10-15 2018-10-11 4.500 456,500 -117,000 0.04% 2,054,250
2018-10-12 2018-10-10 5.050 573,500 +27,000 0.05% 2,896,175
2018-10-11 2018-10-09 5.070 546,500 +116,000 0.05% 2,770,755
2018-10-09 2018-10-05 5.280 430,500 -21,500 0.04% 2,273,040
2018-10-08 2018-10-04 5.410 452,000 +22,500 0.04% 2,445,320
2018-09-26 2018-09-21 5.550 429,500 -89,500 0.04% 2,383,725
2018-09-24 2018-09-20 5.450 519,000 +37,500 0.05% 2,828,550
2018-09-20 2018-09-18 5.330 481,500 +2,000 0.04% 2,566,395
2018-09-18 2018-09-14 5.440 479,500 -137,500 0.04% 2,608,480
2018-09-17 2018-09-13 5.400 617,000 +137,500 0.06% 3,331,800
2018-09-14 2018-09-12 5.280 479,500 -500 0.04% 2,531,760
2018-09-13 2018-09-11 5.600 480,000 -57,500 0.04% 2,688,000
2018-09-12 2018-09-10 5.600 537,500 +57,500 0.05% 3,010,000
2018-09-07 2018-09-05 5.720 480,000 -82,000 0.04% 2,745,600
2018-09-06 2018-09-04 5.620 562,000 +81,000 0.05% 3,158,440
2018-09-03 2018-08-30 5.420 481,000 +1,000 0.04% 2,607,020
2018-08-30 2018-08-28 5.560 480,000 -26,000 0.04% 2,668,800
2018-08-28 2018-08-24 5.290 506,000 +44,000 0.05% 2,676,740
2018-08-27 2018-08-23 5.110 462,000 +22,000 0.04% 2,360,820
2018-08-23 2018-08-21 5.100 440,000 +28,000 0.04% 2,244,000
2018-08-22 2018-08-20 4.850 412,000 -155,000 0.04% 1,998,200
2018-08-21 2018-08-17 4.800 567,000 -45,000 0.05% 2,721,600
2018-08-20 2018-08-16 4.740 612,000 +89,000 0.05% 2,900,880
2018-08-17 2018-08-15 4.700 523,000 +43,000 0.05% 2,458,100
2018-08-15 2018-08-13 4.720 480,000 +19,000 0.04% 2,265,600
2018-08-13 2018-08-09 4.740 461,000 -75,500 0.04% 2,185,140
2018-08-10 2018-08-08 4.700 536,500 +76,500 0.05% 2,521,550
2018-08-09 2018-08-07 4.550 460,000 -162,000 0.04% 2,093,000
2018-08-08 2018-08-06 4.520 622,000 +162,000 0.06% 2,811,440
2018-07-26 2018-07-24 4.490 460,000 +16,000 0.04% 2,065,400
2018-07-25 2018-07-23 4.490 444,000 +55,000 0.04% 1,993,560
2018-07-24 2018-07-20 4.480 389,000 -10,000 0.03% 1,742,720
2018-07-16 2018-07-12 4.630 399,000 +60,000 0.04% 1,847,370
2018-06-15 2018-06-13 4.970 339,000 -11,000 0.03% 1,684,830
2018-05-16 2018-05-14 5.270 350,000 -95,000 0.03% 1,844,500
2018-04-17 2018-04-13 5.390 445,000 +85,000 0.04% 2,398,550
2018-04-16 2018-04-12 5.310 360,000 -93,000 0.03% 1,911,600
2018-04-11 2018-04-09 5.370 453,000 -15,000 0.04% 2,432,610
2018-04-10 2018-04-06 5.090 468,000 -16,000 0.04% 2,382,120
2018-04-09 2018-04-04 5.090 484,000 +15,000 0.04% 2,463,560
2018-04-06 2018-04-03 5.460 469,000 +10,000 0.04% 2,560,740
2018-03-29 2018-03-27 6.040 459,000 -8,000 0.04% 2,772,360
2018-03-26 2018-03-22 5.970 467,000 -2,000 0.04% 2,787,990
2018-03-23 2018-03-21 5.850 469,000 -6,000 0.04% 2,743,650
2018-03-22 2018-03-20 5.850 475,000 +106,000 0.04% 2,778,750
2018-03-20 2018-03-16 5.750 369,000 +55,500 0.03% 2,121,750
2018-03-19 2018-03-15 5.040 313,500 +31,000 0.03% 1,580,040
2018-03-16 2018-03-14 5.080 282,500 +9,500 0.03% 1,435,100
2018-03-15 2018-03-13 5.110 273,000 +500 0.02% 1,395,030
2018-03-14 2018-03-12 5.100 272,500 -47,000 0.02% 1,389,750
2018-03-13 2018-03-09 4.940 319,500 +8,500 0.03% 1,578,330
2018-03-09 2018-03-07 4.780 311,000 -22,000 0.03% 1,486,580
2018-03-08 2018-03-06 4.810 333,000 -2,000 0.03% 1,601,730
2018-03-06 2018-03-02 4.880 335,000 +60,000 0.03% 1,634,800
2018-03-05 2018-03-01 4.930 275,000 +2,000 0.02% 1,355,750
2018-03-02 2018-02-28 4.870 273,000 -30,000 0.02% 1,329,510
2018-02-28 2018-02-26 4.990 303,000 -96,000 0.03% 1,511,970
2018-02-27 2018-02-23 4.960 399,000 -21,500 0.04% 1,979,040
2018-02-26 2018-02-22 4.930 420,500 +147,500 0.04% 2,073,065
2018-02-23 2018-02-21 4.800 273,000 -57,000 0.02% 1,310,400
2018-02-22 2018-02-20 4.840 330,000 -6,000 0.03% 1,597,200
2018-02-21 2018-02-15 4.890 336,000 -40,000 0.03% 1,643,040
2018-02-20 2018-02-13 4.750 376,000 -44,000 0.03% 1,786,000
2018-02-14 2018-02-12 4.560 420,000 +73,000 0.04% 1,915,200
2018-02-13 2018-02-09 4.800 347,000 -76,500 0.03% 1,665,600
2018-02-12 2018-02-08 5.050 423,500 -53,000 0.04% 2,138,675
2018-02-09 2018-02-07 5.100 476,500 +110,500 0.04% 2,430,150
2018-02-07 2018-02-05 5.690 366,000 -27,000 0.03% 2,082,540
2018-02-06 2018-02-02 5.840 393,000 -7,000 0.04% 2,295,120
2018-02-05 2018-02-01 5.910 400,000 -142,000 0.04% 2,364,000
2018-02-02 2018-01-31 5.860 542,000 +162,500 0.05% 3,176,120
2018-02-01 2018-01-30 5.870 379,500 +53,500 0.03% 2,227,665
2018-01-31 2018-01-29 5.850 326,000 -27,000 0.03% 1,907,100
2018-01-30 2018-01-26 5.680 353,000 +31,500 0.03% 2,005,040
2018-01-29 2018-01-25 5.490 321,500 -1,000 0.03% 1,765,035
2018-01-26 2018-01-24 5.410 322,500 +48,000 0.03% 1,744,725
2018-01-25 2018-01-23 5.500 274,500 +1,000 0.02% 1,509,750
2018-01-24 2018-01-22 5.470 273,500 -83,000 0.02% 1,496,045
2018-01-23 2018-01-19 5.350 356,500 +59,000 0.03% 1,907,275
2018-01-18 2018-01-16 5.620 297,500 -20,000 0.03% 1,671,950
2018-01-17 2018-01-15 5.520 317,500 -18,000 0.03% 1,752,600
2018-01-12 2018-01-10 5.810 335,500 -20,000 0.03% 1,949,255
2018-01-09 2018-01-05 5.960 355,500 +30,000 0.03% 2,118,780
2018-01-03 2017-12-29 5.730 325,500 -52,000 0.03% 1,865,115
2018-01-02 2017-12-28 5.650 377,500 -150,000 0.03% 2,132,875
2017-12-29 2017-12-27 5.680 527,500 +5,000 0.05% 2,996,200
2017-12-28 2017-12-22 5.620 522,500 +5,000 0.05% 2,936,450
2017-12-27 2017-12-21 5.300 517,500 +8,500 0.05% 2,742,750
2017-12-22 2017-12-20 5.300 509,000 +9,500 0.05% 2,697,700
2017-12-20 2017-12-18 5.320 499,500 -93,500 0.05% 2,657,340
2017-12-19 2017-12-15 5.130 593,000 -5,000 0.05% 3,042,090
2017-12-18 2017-12-14 5.200 598,000 +92,000 0.06% 3,109,600
2017-12-13 2017-12-11 5.370 506,000 -22,500 0.05% 2,717,220
2017-12-12 2017-12-08 5.420 528,500 -81,500 0.05% 2,864,470
2017-12-08 2017-12-06 5.400 610,000 +140,500 0.06% 3,294,000
2017-12-07 2017-12-05 5.520 469,500 -95,500 0.04% 2,591,640
2017-12-06 2017-12-04 5.630 565,000 -10,000 0.05% 3,180,950
2017-12-05 2017-12-01 5.800 575,000 +81,500 0.05% 3,335,000
2017-12-04 2017-11-30 5.980 493,500 -21,000 0.05% 2,951,130
2017-11-30 2017-11-28 6.100 514,500 +27,000 0.05% 3,138,450
2017-11-28 2017-11-24 6.100 487,500 +25,000 0.04% 2,973,750
2017-11-22 2017-11-20 6.380 462,500 -29,000 0.04% 2,950,750
2017-11-21 2017-11-17 6.110 491,500 +6,000 0.05% 3,003,065
2017-11-20 2017-11-16 6.160 485,500 +13,000 0.04% 2,990,680
2017-11-17 2017-11-15 6.190 472,500 +10,000 0.04% 2,924,775
2017-11-16 2017-11-14 6.250 462,500 +80,000 0.05% 2,890,625
2017-11-10 2017-11-08 6.530 382,500 -50,000 0.04% 2,497,725
2017-11-09 2017-11-07 6.670 432,500 -61,500 0.04% 2,884,775
2017-11-08 2017-11-06 6.740 494,000 +21,500 0.05% 3,329,560
2017-11-07 2017-11-03 6.650 472,500 +52,500 0.05% 3,142,125
2017-11-06 2017-11-02 6.410 420,000 -37,500 0.04% 2,692,200
2017-11-03 2017-11-01 6.080 457,500 +37,500 0.05% 2,781,600
2017-11-02 2017-10-31 6.150 420,000 +4,000 0.04% 2,583,000
2017-10-31 2017-10-27 6.130 416,000 -30,000 0.04% 2,550,080
2017-10-27 2017-10-25 6.250 446,000 -35,500 0.04% 2,787,500
2017-10-26 2017-10-24 6.200 481,500 -43,500 0.05% 2,985,300
2017-10-25 2017-10-23 6.250 525,000 +96,000 0.05% 3,281,250
2017-10-24 2017-10-20 6.270 429,000 -15,000 0.04% 2,689,830
2017-10-23 2017-10-19 6.200 444,000 -101,500 0.04% 2,752,800
2017-10-20 2017-10-18 6.390 545,500 +10,000 0.05% 3,485,745
2017-10-19 2017-10-17 6.430 535,500 +114,500 0.05% 3,443,265
2017-10-17 2017-10-13 6.300 421,000 +15,000 0.04% 2,652,300
2017-10-16 2017-10-12 6.400 406,000 -15,500 0.04% 2,598,400
2017-10-13 2017-10-11 6.490 421,500 -2,000 0.04% 2,735,535
2017-10-11 2017-10-09 6.500 423,500 +13,500 0.04% 2,752,750
2017-10-03 2017-09-28 6.310 410,000 -16,000 0.04% 2,587,100
2017-09-28 2017-09-26 6.240 426,000 +12,000 0.04% 2,658,240
2017-09-27 2017-09-25 6.210 414,000 -8,000 0.04% 2,570,940
2017-09-25 2017-09-21 6.210 422,000 +18,000 0.04% 2,620,620
2017-09-22 2017-09-20 6.260 404,000 -112,000 0.04% 2,529,040
2017-09-21 2017-09-19 6.220 516,000 +148,000 0.05% 3,209,520
2017-09-20 2017-09-18 6.360 368,000 -130,000 0.04% 2,340,480
2017-09-19 2017-09-15 6.620 498,000 +2,000 0.05% 3,296,760
2017-09-14 2017-09-12 6.590 496,000 +30,000 0.05% 3,268,640
2017-09-13 2017-09-11 6.600 466,000 -30,000 0.05% 3,075,600
2017-09-12 2017-09-08 6.690 496,000 +32,000 0.05% 3,318,240
2017-09-11 2017-09-07 6.960 464,000 -44,000 0.05% 3,229,467
2017-09-08 2017-09-06 7.121 508,000 +19,412 0.05% 3,617,224
2017-09-07 2017-09-05 7.542 488,588 +23,931 0.05% 3,684,801
2017-09-06 2017-09-04 7.662 464,657 -65,810 0.05% 3,560,240
2017-09-05 2017-09-01 7.231 530,467 -49,856 0.05% 3,835,721
2017-09-04 2017-08-31 7.131 580,323 +101,706 0.06% 4,138,022
2017-09-01 2017-08-30 6.639 478,617 -119,654 0.05% 3,177,602
2017-08-31 2017-08-29 6.579 598,271 +119,654 0.06% 3,936,001
2017-08-30 2017-08-28 6.549 478,617 +1,995 0.05% 3,134,402
2017-08-22 2017-08-18 6.659 476,622 -49,856 0.05% 3,173,917
2017-08-21 2017-08-17 6.649 526,478 +53,844 0.05% 3,500,637
2017-08-17 2017-08-15 6.529 472,634 +9,971 0.05% 3,085,740
2017-08-16 2017-08-14 6.519 462,663 +39,885 0.05% 3,016,001
2017-08-15 2017-08-11 6.067 422,778 -39,885 0.04% 2,565,199
2017-08-14 2017-08-10 6.178 462,663 -49,856 0.05% 2,858,241
2017-08-11 2017-08-09 6.168 512,519 +13,960 0.05% 3,161,102
2017-08-10 2017-08-08 6.158 498,559 +39,885 0.05% 3,070,000
2017-08-08 2017-08-04 5.727 458,674 -3,989 0.05% 2,626,598
2017-08-07 2017-08-03 5.686 462,663 -27,919 0.05% 2,630,881
2017-08-04 2017-08-02 5.737 490,582 +11,965 0.05% 2,814,239
2017-08-01 2017-07-28 5.706 478,617 -19,942 0.05% 2,731,202
2017-07-31 2017-07-27 5.817 498,559 +19,942 0.05% 2,900,000
2017-07-04 2017-06-30 5.646 478,617 +17,948 0.05% 2,702,402
2017-07-03 2017-06-29 5.696 460,669 +19,943 0.05% 2,624,162
2017-06-29 2017-06-27 5.887 440,726 +9,971 0.04% 2,594,539
2017-06-16 2017-06-14 5.887 430,755 -9,971 0.04% 2,535,840
2017-06-13 2017-06-09 6.098 440,726 -1,994 0.04% 2,687,359
2017-06-09 2017-06-07 6.128 442,720 +1,994 0.04% 2,712,837
2017-05-31 2017-05-26 6.541 440,726 +3,498 0.04% 2,882,616
2017-05-29 2017-05-25 6.510 437,228 -31,655 0.04% 2,846,477
2017-05-25 2017-05-23 6.349 468,883 +41,547 0.05% 2,976,720
2017-05-24 2017-05-22 6.227 427,336 -29,676 0.04% 2,661,118
2017-05-19 2017-05-17 7.228 457,012 +1,978 0.05% 3,303,296
2017-05-17 2017-05-15 7.087 455,034 -19,784 0.05% 3,224,599
2017-05-15 2017-05-11 7.147 474,818 +19,784 0.05% 3,393,599
2017-05-12 2017-05-10 7.228 455,034 -9,892 0.05% 3,288,999
2017-05-11 2017-05-09 7.036 464,926 +1,978 0.05% 3,271,199
2017-05-10 2017-05-08 6.975 462,948 -1,978 0.05% 3,229,202
2017-05-08 2017-05-04 6.985 464,926 -9,892 0.05% 3,247,699
2017-05-04 2017-04-28 6.955 474,818 +11,870 0.05% 3,302,399
2017-04-27 2017-04-25 6.854 462,948 +5,936 0.05% 3,173,042
2017-04-13 2017-04-11 7.076 457,012 -39,569 0.05% 3,233,997
2017-04-11 2017-04-07 7.127 496,581 -3,956 0.05% 3,539,102
2017-04-03 2017-03-30 6.996 500,537 -79,137 0.05% 3,501,517
2017-03-31 2017-03-29 7.167 579,674 -31,654 0.06% 4,154,741
2017-03-30 2017-03-28 7.107 611,328 -29,677 0.06% 4,344,537
2017-03-29 2017-03-27 7.066 641,005 +25,720 0.06% 4,529,523
2017-03-28 2017-03-24 7.380 615,285 -49,460 0.06% 4,540,598
2017-03-27 2017-03-23 7.026 664,745 -21,763 0.07% 4,670,397
2017-03-24 2017-03-22 7.006 686,508 +89,028 0.07% 4,809,420
2017-03-23 2017-03-21 7.157 597,480 +19,785 0.06% 4,276,323
2017-03-22 2017-03-20 7.248 577,695 +5,935 0.06% 4,187,277
2017-03-20 2017-03-16 7.410 571,760 +110,791 0.06% 4,236,738
2017-03-17 2017-03-15 6.510 460,969 +19,784 0.05% 3,001,038
2017-03-03 2017-03-01 6.480 441,185 -29,676 0.04% 2,858,859
2017-02-28 2017-02-24 6.571 470,861 +33,633 0.05% 3,093,998
2017-02-24 2017-02-22 6.662 437,228 -59,353 0.04% 2,912,777
2017-02-23 2017-02-21 6.520 496,581 +63,309 0.05% 3,237,902
2017-02-20 2017-02-16 6.783 433,272 -1,978 0.04% 2,938,983
2017-02-17 2017-02-15 6.753 435,250 -17,806 0.04% 2,939,200
2017-02-16 2017-02-14 6.824 453,056 +23,741 0.05% 3,091,502
2017-02-14 2017-02-10 6.763 429,315 +1,979 0.04% 2,903,462
2017-02-09 2017-02-07 6.985 427,336 -1,979 0.04% 2,985,118
2017-02-08 2017-02-06 7.087 429,315 +9,892 0.04% 3,042,342
2017-02-06 2017-02-02 6.793 419,423 -47,482 0.04% 2,849,282
2017-02-03 2017-02-01 6.541 466,905 +19,785 0.05% 3,053,843
2017-02-01 2017-01-25 6.288 447,120 -67,266 0.05% 2,811,437
2017-01-26 2017-01-24 6.227 514,386 +53,417 0.05% 3,203,198
2017-01-25 2017-01-23 6.086 460,969 +17,805 0.05% 2,805,318
2017-01-24 2017-01-20 5.924 443,164 +1,979 0.04% 2,625,282
2017-01-23 2017-01-19 5.924 441,185 -122,662 0.04% 2,613,559
2017-01-20 2017-01-18 5.914 563,847 +47,482 0.06% 3,334,503
2017-01-19 2017-01-17 5.863 516,365 +75,180 0.05% 3,027,601
2017-01-16 2017-01-12 5.863 441,185 -29,676 0.04% 2,586,799
2017-01-13 2017-01-11 5.914 470,861 +9,892 0.05% 2,784,598
2017-01-12 2017-01-10 5.843 460,969 -55,396 0.05% 2,693,478
2017-01-11 2017-01-09 5.752 516,365 +75,180 0.05% 2,970,181
2017-01-10 2017-01-06 5.732 441,185 -116,726 0.04% 2,528,819
2017-01-09 2017-01-05 5.742 557,911 +116,726 0.06% 3,203,518
2017-01-06 2017-01-04 5.722 441,185 -19,784 0.04% 2,524,359
2017-01-04 2016-12-30 5.752 460,969 +19,784 0.05% 2,651,538
2017-01-03 2016-12-29 5.691 441,185 -164,208 0.04% 2,510,979
2016-12-30 2016-12-28 5.661 605,393 +164,208 0.06% 3,427,199
2016-12-29 2016-12-23 5.611 441,185 -55,396 0.04% 2,475,299
2016-12-28 2016-12-22 5.530 496,581 +55,396 0.05% 2,745,942
2016-12-23 2016-12-21 5.520 441,185 -126,618 0.04% 2,435,159
2016-12-22 2016-12-20 5.611 567,803 +126,618 0.06% 3,185,698
2016-12-16 2016-12-14 5.550 441,185 -13,849 0.04% 2,448,539
2016-12-15 2016-12-13 5.378 455,034 +13,849 0.05% 2,447,200
2016-12-14 2016-12-12 5.338 441,185 -59,352 0.04% 2,354,879
2016-12-13 2016-12-09 5.338 500,537 +59,352 0.05% 2,671,677
2016-12-09 2016-12-07 5.439 441,185 -122,662 0.04% 2,399,479
2016-12-08 2016-12-06 5.611 563,847 +122,662 0.06% 3,163,502
2016-12-07 2016-12-05 5.560 441,185 -92,985 0.04% 2,452,999
2016-12-06 2016-12-02 5.580 534,170 +92,985 0.05% 2,980,798
2016-12-05 2016-12-01 5.631 441,185 -37,590 0.04% 2,484,219
2016-12-02 2016-11-30 5.712 478,775 -53,417 0.05% 2,734,600
2016-12-01 2016-11-29 5.661 532,192 +81,115 0.05% 3,012,800
2016-11-30 2016-11-28 5.691 451,077 -114,748 0.05% 2,567,279
2016-11-29 2016-11-25 5.661 565,825 +124,640 0.06% 3,203,200
2016-11-25 2016-11-23 5.671 441,185 -102,877 0.04% 2,502,059
2016-11-24 2016-11-22 5.671 544,062 -19,785 0.05% 3,085,497
2016-11-23 2016-11-21 5.671 563,847 +122,662 0.06% 3,197,702
2016-11-21 2016-11-17 5.722 441,185 -19,784 0.04% 2,524,359
2016-11-18 2016-11-16 5.712 460,969 +19,784 0.05% 2,632,898
2016-11-17 2016-11-15 5.681 441,185 -91,007 0.04% 2,506,519
2016-11-16 2016-11-14 5.793 532,192 -49,460 0.05% 3,082,740
2016-11-15 2016-11-11 5.884 581,652 +140,467 0.06% 3,422,158
2016-11-14 2016-11-10 6.005 441,185 -3,957 0.04% 2,649,239
2016-11-11 2016-11-09 5.813 445,142 -134,532 0.04% 2,587,500
2016-11-10 2016-11-08 5.884 579,674 +138,489 0.06% 3,410,521
2016-11-09 2016-11-07 5.803 441,185 -63,309 0.04% 2,560,039
2016-11-08 2016-11-04 5.742 504,494 +71,222 0.05% 2,896,798
2016-11-07 2016-11-03 5.742 433,272 -69,244 0.04% 2,487,842
2016-11-03 2016-11-01 5.762 502,516 +69,244 0.05% 2,895,601
2016-11-01 2016-10-28 5.793 433,272 +5,936 0.04% 2,509,742
2016-10-31 2016-10-27 5.803 427,336 -102,878 0.04% 2,479,678
2016-10-27 2016-10-25 5.813 530,214 +102,878 0.05% 3,082,002
2016-10-25 2016-10-20 5.803 427,336 -57,374 0.04% 2,479,678
2016-10-24 2016-10-19 5.863 484,710 +57,374 0.05% 2,841,999
2016-10-20 2016-10-18 5.803 427,336 -57,374 0.04% 2,479,678
2016-10-19 2016-10-17 5.813 484,710 -53,417 0.05% 2,817,499
2016-10-18 2016-10-14 5.813 538,127 +110,791 0.05% 3,127,998
2016-10-14 2016-10-12 5.803 427,336 -51,439 0.04% 2,479,678
2016-10-11 2016-10-06 6.025 478,775 +51,439 0.05% 2,884,640
2016-10-05 2016-10-03 5.924 427,336 -102,878 0.04% 2,531,518
2016-10-04 2016-09-30 5.813 530,214 +102,878 0.05% 3,082,002
2016-10-03 2016-09-29 5.934 427,336 -106,834 0.04% 2,535,838
2016-09-29 2016-09-27 5.671 534,170 +100,898 0.05% 3,029,398
2016-09-28 2016-09-26 5.479 433,272 -164,208 0.04% 2,373,962
2016-09-27 2016-09-23 5.772 597,480 +7,914 0.06% 3,448,843
2016-09-26 2016-09-22 5.914 589,566 +53,417 0.06% 3,486,601
2016-09-19 2016-09-14 6.086 536,149 -5,935 0.05% 3,262,841
2016-09-15 2016-09-13 6.015 542,084 -122,661 0.05% 3,260,600
2016-09-14 2016-09-12 5.985 664,745 +9,892 0.07% 3,978,237
2016-09-13 2016-09-09 6.268 654,853 +122,661 0.07% 4,104,398
2016-09-06 2016-09-02 6.258 532,192 -118,705 0.05% 3,330,220
2016-09-05 2016-09-01 6.187 650,897 -118,704 0.07% 4,026,963
2016-09-02 2016-08-31 6.146 769,601 +124,640 0.08% 4,730,239
2016-09-01 2016-08-30 6.207 644,961 -59,353 0.06% 4,003,278
2016-08-31 2016-08-29 5.843 704,314 +174,100 0.07% 4,115,362
2016-08-30 2016-08-26 5.823 530,214 -15,827 0.05% 3,087,362
2016-08-26 2016-08-24 5.813 546,041 -7,914 0.05% 3,174,001
2016-08-25 2016-08-23 5.863 553,955 -102,877 0.06% 3,248,003
2016-08-23 2016-08-19 5.378 656,832 +126,618 0.07% 3,532,481
2016-08-19 2016-08-17 5.186 530,214 -122,661 0.05% 2,749,682
2016-08-18 2016-08-16 5.055 652,875 +108,813 0.07% 3,300,000
2016-08-17 2016-08-15 5.055 544,062 -108,813 0.05% 2,749,998
2016-08-16 2016-08-12 4.964 652,875 +108,813 0.07% 3,240,600
2016-08-11 2016-08-09 4.933 544,062 -104,856 0.05% 2,683,998
2016-08-10 2016-08-08 4.751 648,918 +104,856 0.06% 3,083,199
2016-08-09 2016-08-05 4.792 544,062 -29,677 0.05% 2,606,998
2016-08-08 2016-08-04 4.691 573,739 +29,677 0.06% 2,691,202
2016-08-04 2016-08-01 4.549 544,062 -5,936 0.05% 2,474,998
2016-08-03 2016-07-29 4.569 549,998 +5,936 0.06% 2,513,121
2016-08-01 2016-07-28 4.751 544,062 -41,547 0.05% 2,584,998
2016-07-27 2016-07-25 4.832 585,609 +41,547 0.06% 2,829,760
2016-07-26 2016-07-22 4.984 544,062 -94,964 0.05% 2,711,498
2016-07-25 2016-07-21 4.832 639,026 +94,964 0.06% 3,087,879
2016-07-22 2016-07-20 4.792 544,062 -65,288 0.05% 2,606,998
2016-07-21 2016-07-19 4.772 609,350 +65,288 0.06% 2,907,520
2016-07-20 2016-07-18 4.802 544,062 -168,165 0.05% 2,612,498
2016-07-19 2016-07-15 4.802 712,227 +45,503 0.07% 3,419,999
2016-07-18 2016-07-14 4.842 666,724 +122,662 0.07% 3,228,461
2016-07-12 2016-07-08 4.741 544,062 -21,763 0.05% 2,579,498
2016-07-08 2016-07-06 4.792 565,825 +17,806 0.06% 2,711,280
2016-07-06 2016-07-04 4.953 548,019 +1,978 0.05% 2,714,598
2016-06-27 2016-06-23 5.044 546,041 -5,935 0.05% 2,754,481
2016-06-15 2016-06-13 4.640 551,976 +9,892 0.06% 2,561,219
2016-06-14 2016-06-10 4.832 542,084 +114,748 0.05% 2,619,440
2016-06-10 2016-06-07 4.994 427,336 -1,979 0.04% 2,134,078
2016-06-02 2016-05-31 4.387 429,315 -1,978 0.04% 1,883,561
2016-06-01 2016-05-30 4.276 431,293 +1,978 0.04% 1,844,279
2016-05-31 2016-05-27 4.306 429,315 -7,913 0.05% 1,848,841
2016-05-30 2016-05-26 4.266 437,228 +7,913 0.05% 1,865,238
2016-05-25 2016-05-23 4.256 429,315 -13,849 0.05% 1,827,141
2016-05-24 2016-05-20 4.256 443,164 +1,979 0.05% 1,886,082
2016-05-23 2016-05-19 4.256 441,185 +1,978 0.05% 1,877,659
2016-05-20 2016-05-18 4.448 439,207 +11,871 0.05% 1,953,601
2016-05-19 2016-05-17 4.670 427,336 -215,647 0.05% 1,995,838
2016-05-17 2016-05-13 4.913 642,983 +211,690 0.07% 3,159,000
2016-05-16 2016-05-12 4.873 431,293 -39,568 0.05% 2,101,519
2016-05-13 2016-05-11 5.014 470,861 +37,589 0.05% 2,360,958
2016-05-12 2016-05-10 5.075 433,272 +15,828 0.05% 2,198,762
2016-05-11 2016-05-09 5.166 417,444 +3,957 0.05% 2,156,418
2016-04-28 2016-04-26 5.297 413,487 -31,655 0.05% 2,190,317
2016-04-27 2016-04-25 5.287 445,142 +31,655 0.05% 2,353,500
2016-04-25 2016-04-21 5.206 413,487 -13,849 0.05% 2,152,697
2016-04-22 2016-04-20 5.206 427,336 +13,849 0.05% 2,224,798
2016-04-15 2016-04-13 5.348 413,487 -43,525 0.05% 2,211,217
2016-04-14 2016-04-12 5.055 457,012 +11,870 0.05% 2,309,998
2016-04-08 2016-04-06 4.873 445,142 -5,935 0.05% 2,169,000
2016-04-06 2016-04-01 4.549 451,077 -3,957 0.05% 2,051,999
2016-04-05 2016-03-31 4.499 455,034 +13,849 0.05% 2,047,000
2016-04-01 2016-03-30 4.701 441,185 -13,849 0.05% 2,073,899
2016-03-31 2016-03-29 4.741 455,034 +13,849 0.05% 2,157,400
2016-03-30 2016-03-24 5.055 441,185 -168,165 0.05% 2,229,999
2016-03-29 2016-03-23 5.186 609,350 +108,813 0.07% 3,160,080
2016-03-24 2016-03-22 5.075 500,537 +39,568 0.06% 2,540,118
2016-03-23 2016-03-21 4.893 460,969 +11,870 0.05% 2,255,439
2016-03-22 2016-03-18 4.893 449,099 +3,957 0.05% 2,197,361
2016-03-21 2016-03-17 4.620 445,142 +3,957 0.05% 2,056,500
2016-02-26 2016-02-24 4.185 441,185 -71,223 0.05% 1,846,439
2016-02-25 2016-02-23 4.145 512,408 -17,806 0.06% 2,123,800
2016-02-24 2016-02-22 4.165 530,214 +89,029 0.06% 2,208,322
2016-02-05 2016-02-03 3.771 441,185 -9,892 0.05% 1,663,579
2016-01-07 2016-01-05 4.569 451,077 -7,914 0.05% 2,061,119
2016-01-05 2015-12-31 4.731 458,991 +9,892 0.05% 2,171,520
2015-12-30 2015-12-28 4.862 449,099 +9,892 0.05% 2,183,741
2015-12-29 2015-12-24 5.024 439,207 -21,762 0.05% 2,206,681
2015-12-22 2015-12-18 4.751 460,969 -9,892 0.05% 2,190,199
2015-12-14 2015-12-10 4.721 470,861 -19,784 0.05% 2,222,918
2015-12-10 2015-12-08 4.509 490,645 +9,892 0.06% 2,212,158
2015-12-04 2015-12-02 4.812 480,753 -9,892 0.05% 2,313,358
2015-12-02 2015-11-30 4.701 490,645 +9,892 0.06% 2,306,398
2015-12-01 2015-11-27 4.701 480,753 +11,870 0.05% 2,259,898
2015-11-30 2015-11-26 4.994 468,883 -9,892 0.05% 2,341,560
2015-11-27 2015-11-25 5.237 478,775 +9,892 0.05% 2,507,120
2015-11-26 2015-11-24 5.065 468,883 +3,957 0.05% 2,374,740
2015-11-25 2015-11-23 5.085 464,926 -5,935 0.05% 2,364,099
2015-11-24 2015-11-20 4.984 470,861 -29,676 0.05% 2,346,678
2015-11-23 2015-11-19 4.842 500,537 +9,892 0.06% 2,423,738
2015-11-18 2015-11-16 4.802 490,645 -5,936 0.06% 2,355,998
2015-11-17 2015-11-13 4.772 496,581 +9,892 0.06% 2,369,442
2015-11-13 2015-11-11 4.691 486,689 -9,892 0.06% 2,282,882
2015-11-12 2015-11-10 4.751 496,581 -5,935 0.06% 2,359,402
2015-11-10 2015-11-06 4.913 502,516 +5,935 0.06% 2,468,881
2015-11-06 2015-11-04 4.620 496,581 +9,892 0.06% 2,294,142
2015-10-28 2015-10-26 4.478 486,689 +9,892 0.06% 2,179,562
2015-10-20 2015-10-16 5.257 476,797 +1,979 0.06% 2,506,402
2015-10-15 2015-10-13 5.105 474,818 -25,719 0.06% 2,423,999
2015-10-14 2015-10-12 5.408 500,537 -1,979 0.06% 2,707,097
2015-10-13 2015-10-09 4.691 502,516 +19,784 0.06% 2,357,120
2015-10-12 2015-10-08 4.610 482,732 -9,892 0.06% 2,225,281
2015-10-09 2015-10-07 4.711 492,624 +9,892 0.06% 2,320,681
2015-10-02 2015-09-29 4.408 482,732 -9,892 0.06% 2,127,681
2015-09-30 2015-09-25 4.448 492,624 +9,892 0.06% 2,191,201
2015-09-25 2015-09-23 4.943 482,732 +9,892 0.06% 2,386,321
2015-09-23 2015-09-21 5.297 472,840 +9,892 0.06% 2,504,721
2015-09-22 2015-09-18 5.065 462,948 -3,957 0.06% 2,344,681
2015-09-15 2015-09-11 3.791 466,905 -9,892 0.06% 1,770,002
2015-09-04 2015-09-01 3.225 476,797 -21,762 0.06% 1,537,581
2015-09-01 2015-08-28 3.558 498,559 +9,892 0.06% 1,774,080
2015-08-31 2015-08-27 3.589 488,667 +9,892 0.06% 1,753,700
2015-08-27 2015-08-25 3.336 478,775 -9,892 0.06% 1,597,200
2015-08-25 2015-08-21 3.852 488,667 -9,892 0.06% 1,882,140
2015-08-20 2015-08-18 4.114 498,559 +9,892 0.06% 2,051,280
2015-08-17 2015-08-13 4.377 488,667 -5,935 0.06% 2,139,020
2015-08-13 2015-08-11 4.529 494,602 -29,676 0.06% 2,239,999
2015-08-12 2015-08-10 4.549 524,278 +9,892 0.06% 2,384,998
2015-08-11 2015-08-07 4.428 514,386 +9,892 0.06% 2,277,598
2015-08-10 2015-08-06 4.468 504,494 +9,892 0.06% 2,254,199
2015-08-05 2015-08-03 4.822 494,602 -1,979 0.06% 2,384,999
2015-08-03 2015-07-30 5.186 496,581 +9,892 0.06% 2,575,262
2015-07-31 2015-07-29 5.418 486,689 -1,978 0.06% 2,637,122
2015-07-30 2015-07-28 5.489 488,667 +1,978 0.06% 2,682,420
2015-07-29 2015-07-27 5.388 486,689 +9,892 0.06% 2,622,362
2015-07-24 2015-07-22 6.156 476,797 +9,892 0.06% 2,935,383
2015-07-21 2015-07-17 6.460 466,905 +1,979 0.06% 3,016,083
2015-07-17 2015-07-15 6.156 464,926 +1,978 0.06% 2,862,299
2015-07-16 2015-07-14 6.621 462,948 +3,957 0.06% 3,065,402
2015-07-15 2015-07-13 6.874 458,991 +9,892 0.06% 3,155,201
2015-07-14 2015-07-10 6.611 449,099 -1,978 0.06% 2,969,161
2015-07-13 2015-07-09 6.349 451,077 -41,547 0.06% 2,863,678
2015-07-10 2015-07-08 4.337 492,624 +1,979 0.06% 2,136,421
2015-07-09 2015-07-07 5.075 490,645 +35,611 0.06% 2,489,918
2015-07-08 2015-07-06 5.954 455,034 -1,978 0.06% 2,709,400
2015-07-07 2015-07-03 7.076 457,012 +3,956 0.06% 3,233,997
2015-07-06 2015-07-02 7.956 453,056 +29,676 0.06% 3,604,463
2015-07-03 2015-06-30 8.532 423,380 +43,525 0.05% 3,612,324
2015-07-02 2015-06-29 8.340 379,855 +9,893 0.06% 3,168,004
2015-06-29 2015-06-25 9.503 369,962 -1,979 0.06% 3,515,595
2015-06-24 2015-06-22 8.906 371,941 +1,979 0.06% 3,312,561
2015-06-23 2015-06-19 9.027 369,962 -7,914 0.06% 3,339,816
2015-06-22 2015-06-18 8.825 377,876 +3,957 0.06% 3,334,859
2015-06-18 2015-06-16 8.168 373,919 +1,978 0.06% 3,054,237
2015-06-15 2015-06-11 8.815 371,941 +3,957 0.06% 3,278,721
2015-06-12 2015-06-10 8.795 367,984 +17,806 0.06% 3,236,399
2015-06-11 2015-06-09 8.552 350,178 +9,892 0.05% 2,994,837
2015-06-10 2015-06-08 9.644 340,286 +53,417 0.05% 3,281,757
2015-06-09 2015-06-05 10.493 286,869 +29,676 0.04% 3,010,197
2015-06-08 2015-06-04 11.100 257,193 +27,698 0.04% 2,854,798
2015-06-04 2015-06-02 11.484 229,495 +3,956 0.03% 2,635,515
2015-06-02 2015-05-29 11.727 225,539 -3,956 0.03% 2,644,804
2015-06-01 2015-05-28 11.545 229,495 +9,892 0.03% 2,649,435
2015-05-28 2015-05-26 12.111 219,603 -7,914 0.03% 2,659,555
2015-05-27 2015-05-22 11.909 227,517 -5,935 0.03% 2,709,400
2015-05-22 2015-05-20 12.293 233,452 -27,698 0.04% 2,869,757
2015-05-21 2015-05-19 12.151 261,150 -75,180 0.04% 3,173,280
2015-05-20 2015-05-18 11.322 336,330 +120,683 0.05% 3,808,005
2015-05-19 2015-05-15 12.778 215,647 -27,697 0.03% 2,755,525
2015-05-18 2015-05-14 13.101 243,344 +29,676 0.04% 3,188,156
2015-05-15 2015-05-13 12.293 213,668 +5,935 0.03% 2,626,558
2015-05-13 2015-05-11 12.050 207,733 -98,920 0.03% 2,503,201
2015-05-12 2015-05-08 11.262 306,653 -5,936 0.05% 3,453,395
2015-05-11 2015-05-07 10.716 312,589 +19,784 0.05% 3,349,604
2015-05-08 2015-05-06 11.545 292,805 +17,806 0.04% 3,380,325
2015-05-07 2015-05-05 12.091 274,999 +3,957 0.04% 3,324,882
2015-05-06 2015-05-04 12.697 271,042 +49,460 0.04% 3,441,440
2015-05-05 2015-04-30 12.333 221,582 +5,935 0.03% 2,732,802
2015-05-04 2015-04-29 12.333 215,647 -3,956 0.03% 2,659,605
2015-04-30 2015-04-28 12.596 219,603 -9,892 0.03% 2,766,115
2015-04-29 2015-04-27 13.243 229,495 +5,935 0.03% 3,039,194
2015-04-28 2015-04-24 13.526 223,560 -5,935 0.03% 3,023,877
2015-04-27 2015-04-23 13.566 229,495 -7,914 0.03% 3,113,434
2015-04-24 2015-04-22 13.445 237,409 -79,136 0.04% 3,191,999
2015-04-23 2015-04-21 12.131 316,545 +63,309 0.05% 3,839,995
2015-04-22 2015-04-20 11.524 253,236 -21,763 0.04% 2,918,396
2015-04-21 2015-04-17 12.333 274,999 +5,935 0.04% 3,391,602
2015-04-20 2015-04-16 12.940 269,064 +7,914 0.04% 3,481,605
2015-04-17 2015-04-15 12.960 261,150 +55,395 0.04% 3,384,480
2015-04-15 2015-04-13 14.375 205,755 +9,893 0.03% 2,957,767
2015-04-14 2015-04-10 12.556 195,862 -9,893 0.03% 2,459,154
2015-04-13 2015-04-09 11.019 205,755 +55,396 0.03% 2,267,205
2015-04-10 2015-04-08 11.403 150,359 -9,892 0.02% 1,714,559
2015-04-09 2015-04-02 9.503 160,251 -122,661 0.02% 1,522,799
2015-04-08 2015-04-01 8.896 282,912 -5,936 0.04% 2,516,796
2015-04-02 2015-03-31 8.289 288,848 +33,633 0.04% 2,394,402
2015-04-01 2015-03-30 9.503 255,215 -11,870 0.04% 2,425,202
2015-03-31 2015-03-27 8.411 267,085 +3,957 0.04% 2,246,398
2015-03-30 2015-03-26 8.593 263,128 -85,072 0.04% 2,260,997
2015-03-27 2015-03-25 8.856 348,200 +9,892 0.05% 3,083,520
2015-03-26 2015-03-24 7.976 338,308 +65,288 0.05% 2,698,380
2015-03-25 2015-03-23 7.258 273,020 +118,704 0.04% 1,981,677
2015-03-24 2015-03-20 6.844 154,316 -9,892 0.02% 1,056,121
2015-03-20 2015-03-18 7.026 164,208 -17,806 0.02% 1,153,700
2015-03-19 2015-03-17 7.390 182,014 +27,698 0.03% 1,345,043
2015-03-17 2015-03-13 7.167 154,316 -1,978 0.02% 1,106,041
2015-03-16 2015-03-12 7.026 156,294 +1,978 0.02% 1,098,098
2015-03-13 2015-03-11 7.177 154,316 -3,957 0.02% 1,107,601
2015-03-11 2015-03-09 7.380 158,273 -79,136 0.02% 1,168,002
2015-03-10 2015-03-06 7.299 237,409 +83,093 0.04% 1,732,799
2015-03-09 2015-03-05 6.763 154,316 -96,942 0.02% 1,043,641
2015-03-06 2015-03-04 7.097 251,258 +33,633 0.04% 1,783,080
2015-03-05 2015-03-03 6.167 217,625 -17,806 0.03% 1,342,000
2015-03-04 2015-03-02 5.429 235,431 +1,979 0.04% 1,278,062
2015-02-27 2015-02-25 5.479 233,452 +25,719 0.04% 1,279,119
2015-02-26 2015-02-24 5.338 207,733 +23,741 0.03% 1,108,800
2015-02-23 2015-02-16 5.368 183,992 -31,655 0.03% 987,660
2015-02-13 2015-02-11 4.974 215,647 -15,827 0.03% 1,072,562
2015-02-12 2015-02-10 4.903 231,474 +47,482 0.04% 1,134,901
2015-02-11 2015-02-09 5.247 183,992 -21,763 0.03% 965,340
2015-02-10 2015-02-06 5.418 205,755 -92,985 0.03% 1,114,882
2015-02-09 2015-02-05 5.388 298,740 +31,655 0.05% 1,609,661
2015-02-06 2015-02-04 5.722 267,085 -3,974,624 0.04% 1,528,199
2015-02-05 2015-02-03 6.086 4,241,709 -3,957 0.64% 25,813,760
2015-02-03 2015-01-30 5.823 4,245,666 -77,158 0.64% 24,721,921
2015-01-30 2015-01-28 6.318 4,322,824 -1,978 0.66% 27,312,502
2015-01-29 2015-01-27 6.207 4,324,802 +7,913 0.66% 26,844,079
2015-01-28 2015-01-26 6.500 4,316,889 +102,878 0.65% 28,060,523
2015-01-26 2015-01-22 5.843 4,214,011 -29,676 0.64% 24,622,799
2015-01-23 2015-01-21 5.985 4,243,687 +29,676 0.64% 25,396,798
2015-01-13 2015-01-09 6.621 4,214,011 +15,827 0.64% 27,902,998
2015-01-12 2015-01-08 6.975 4,198,184 +5,935 0.64% 29,283,600
2015-01-09 2015-01-07 7.147 4,192,249 -9,892 0.64% 29,962,662
2015-01-08 2015-01-06 7.137 4,202,141 +25,720 0.64% 29,990,881
2015-01-06 2015-01-02 7.612 4,176,421 +13,848 0.63% 31,791,656
2015-01-05 2014-12-31 7.309 4,162,573 -37,589 0.63% 30,423,843
2014-12-30 2014-12-24 7.127 4,200,162 +7,913 0.64% 29,934,297
2014-12-29 2014-12-22 7.127 4,192,249 +29,676 0.64% 29,877,902
2014-12-15 2014-12-11 6.510 4,162,573 -9,892 0.63% 27,099,522
2014-12-12 2014-12-10 6.591 4,172,465 -9,892 0.63% 27,501,362
2014-12-03 2014-12-01 8.219 4,182,357 +39,568 0.63% 34,373,642
2014-11-27 2014-11-25 8.896 4,142,789 +1,979 0.63% 36,854,404
2014-11-26 2014-11-24 8.694 4,140,810 -11,871 0.63% 35,999,599
2014-11-25 2014-11-21 8.997 4,152,681 +31,655 0.63% 37,362,204
2014-11-21 2014-11-19 9.988 4,121,026 -17,806 0.62% 41,160,080
2014-11-20 2014-11-18 10.089 4,138,832 +11,871 0.63% 41,756,323
2014-11-19 2014-11-17 10.190 4,126,961 -3,957 0.63% 42,053,757
2014-11-18 2014-11-14 10.190 4,130,918 -75,180 0.63% 42,094,079
2014-11-17 2014-11-13 10.695 4,206,098 +106,834 0.64% 44,986,164
2014-11-14 2014-11-12 9.199 4,099,264 -9,892 0.62% 37,710,404
2014-11-13 2014-11-11 8.977 4,109,156 -19,784 0.62% 36,887,524
2014-11-11 2014-11-07 8.724 4,128,940 -258,182 0.63% 36,021,623
2014-11-10 2014-11-06 8.744 4,387,122 -346,222 0.66% 38,362,750
2014-11-06 2014-11-04 9.098 4,733,344 -348,200 0.72% 43,065,003
2014-11-05 2014-11-03 9.108 5,081,544 -265,106 0.77% 46,284,373
2014-11-04 2014-10-31 9.614 5,346,650 +43,525 0.81% 51,401,546
2014-11-03 2014-10-30 9.007 5,303,125 +1,978 0.80% 47,766,506
2014-10-27 2014-10-23 10.210 5,301,147 -49,460 0.81% 54,125,900
2014-10-23 2014-10-21 10.069 5,350,607 +7,913 0.82% 53,873,638
2014-10-22 2014-10-20 8.744 5,342,694 -732,011 0.81% 46,718,653
2014-10-21 2014-10-17 9.614 6,074,705 -749,817 0.93% 58,400,910
2014-10-20 2014-10-16 10.918 6,824,522 -98,920 1.04% 74,509,200
2014-10-16 2014-10-14 10.817 6,923,442 -53,417 1.06% 74,889,295
2014-10-15 2014-10-13 11.504 6,976,859 -193,885 1.06% 80,263,135
2014-10-14 2014-10-10 13.627 7,170,744 -178,056 1.09% 97,716,526
2014-10-13 2014-10-09 14.557 7,348,800 -433,272 1.12% 106,977,595
2014-10-10 2014-10-08 14.678 7,782,072 -712,227 1.19% 114,228,841
2014-10-08 2014-10-06 14.375 8,494,299 -241,366 1.30% 122,107,137
2014-10-07 2014-10-03 13.688 8,735,665 -217,625 1.33% 119,571,738
2014-10-06 2014-09-30 14.072 8,953,290 -563,847 1.37% 125,989,919
2014-10-03 2014-09-29 13.668 9,517,137 -484,710 1.45% 130,075,924
2014-09-30 2014-09-26 14.638 10,001,847 -17,806 1.53% 146,407,282
2014-09-29 2014-09-25 13.364 10,019,653 +3,957 1.53% 133,905,386
2014-09-25 2014-09-23 13.607 10,015,696 +5,935 1.53% 136,282,503
2014-09-24 2014-09-22 13.607 10,009,761 -3,956 1.53% 136,201,746
2014-09-23 2014-09-19 13.910 10,013,717 -11,871 1.53% 139,292,475
2014-09-22 2014-09-18 13.081 10,025,588 +1,979 1.53% 131,146,903
2014-09-18 2014-09-16 13.122 10,023,609 +9,892 1.53% 131,526,335
2014-09-17 2014-09-15 13.243 10,013,717 +1,978 1.53% 132,611,295
2014-09-12 2014-09-10 14.092 10,011,739 -148,381 1.53% 141,086,741
2014-09-11 2014-09-08 14.355 10,160,120 -573,738 1.55% 145,848,205
2014-09-10 2014-09-05 14.638 10,733,858 -494,603 1.64% 157,122,476
2014-09-08 2014-09-04 14.780 11,228,461 -741,903 1.71% 165,951,627
2014-09-05 2014-09-03 14.739 11,970,364 -676,616 1.83% 176,432,582
2014-09-03 2014-09-01 15.022 12,646,980 +3,957 1.93% 189,985,103
2014-09-02 2014-08-29 15.063 12,643,023 -11,870 1.93% 190,436,901
2014-09-01 2014-08-28 14.860 12,654,893 -540,106 1.93% 188,057,094
2014-08-29 2014-08-27 13.668 13,194,999 -1,054,492 2.01% 180,343,279
2014-08-28 2014-08-26 13.850 14,249,491 -142,446 2.17% 197,348,499
2014-08-27 2014-08-25 15.022 14,391,937 -237,409 2.20% 216,198,147
2014-08-26 2014-08-22 14.860 14,629,346 -257,193 2.23% 217,398,305
2014-08-21 2014-08-19 15.467 14,886,539 -9,892 2.27% 230,249,703
2014-08-19 2014-08-15 14.598 14,896,431 -484,710 2.27% 217,451,962
2014-08-18 2014-08-14 15.528 15,381,141 -409,531 2.35% 238,832,639
2014-08-15 2014-08-13 15.305 15,790,672 -1,143,520 2.41% 241,679,824
2014-08-12 2014-08-08 16.902 16,934,192 -21,763 2.58% 286,229,677
2014-08-11 2014-08-07 16.700 16,955,955 -23,741 2.59% 283,169,326
2014-08-07 2014-08-05 17.084 16,979,696 -136,510 2.59% 290,088,507
2014-08-06 2014-08-04 16.983 17,116,206 -136,510 2.61% 290,690,403
2014-08-05 2014-08-01 16.882 17,252,716 -91,007 2.63% 291,264,700
2014-08-04 2014-07-31 16.923 17,343,723 -92,985 2.65% 293,502,423
2014-08-01 2014-07-30 16.296 17,436,708 +1,978 2.66% 284,147,239
2014-07-31 2014-07-29 17.266 17,434,730 +1,979 2.66% 301,035,006
2014-07-29 2014-07-25 18.399 17,432,751 -516,365 2.66% 320,738,595
2014-07-28 2014-07-24 18.196 17,949,116 -417,444 2.74% 326,610,000
2014-07-25 2014-07-23 18.479 18,366,560 -429,315 2.80% 339,404,754
2014-07-24 2014-07-22 17.954 18,795,875 -429,315 2.87% 337,457,759
2014-07-23 2014-07-21 18.196 19,225,190 -49,460 2.93% 349,830,003
2014-07-21 2014-07-17 18.095 19,274,650 -1,978 2.94% 348,781,499
2014-07-18 2014-07-16 18.217 19,276,628 +1,978 2.94% 351,155,731
2014-07-17 2014-07-15 18.358 19,274,650 -1,978 2.94% 353,847,599
2014-07-09 2014-07-07 17.772 19,276,628 +7,913 2.94% 342,581,452
2014-07-08 2014-07-04 18.217 19,268,715 -1,978 2.94% 351,011,583
2014-07-04 2014-07-02 18.075 19,270,693 +1,978 2.94% 348,320,276
2014-07-03 2014-06-30 18.176 19,268,715 +9,892 2.94% 350,232,423
2014-06-25 2014-06-23 18.884 19,258,823 -1,978 2.94% 363,680,924
2014-06-19 2014-06-17 18.661 19,260,801 -1,979 2.94% 359,434,656
2014-06-18 2014-06-16 18.621 19,262,780 +3,957 2.94% 358,692,667
2014-06-17 2014-06-13 19.612 19,258,823 +9,892 2.94% 377,698,604
2014-06-16 2014-06-12 19.794 19,248,931 -3,957 2.94% 381,007,225
2014-06-13 2014-06-11 19.167 19,252,888 -11,870 2.94% 369,018,488
2014-06-12 2014-06-10 19.308 19,264,758 +13,849 2.94% 371,972,500
2014-06-04 2014-05-30 17.752 19,250,909 -3,957 2.94% 341,735,157
2014-06-03 2014-05-29 17.165 19,254,866 +3,957 2.94% 330,515,700
2014-05-27 2014-05-23 17.772 19,250,909 -5,935 2.94% 342,124,377
2014-05-23 2014-05-21 18.419 19,256,844 -330,395 2.94% 354,688,733
2014-05-22 2014-05-20 17.853 19,587,239 -45,503 2.99% 349,685,666
2014-05-21 2014-05-19 17.266 19,632,742 -276,977 3.00% 338,986,758
2014-05-20 2014-05-16 17.509 19,909,719 -362,049 3.04% 348,599,634
2014-05-19 2014-05-15 17.367 20,271,768 -350,179 3.09% 352,069,736
2014-05-16 2014-05-14 16.074 20,621,947 -17,805 3.15% 331,467,306
2014-05-15 2014-05-13 16.296 20,639,752 -87,050 3.15% 336,343,795
2014-05-14 2014-05-12 16.963 20,726,802 +7,913 3.16% 351,591,335
2014-05-13 2014-05-09 16.640 20,718,889 -904,133 3.16% 344,754,706
2014-05-12 2014-05-08 18.075 21,623,022 -3,956 3.30% 390,838,927
2014-05-09 2014-05-07 19.612 21,626,978 -5,936 3.30% 424,142,192
2014-05-08 2014-05-05 19.470 21,632,914 -292,804 3.30% 421,196,947
2014-05-07 2014-05-02 18.520 21,925,718 -1,979 3.35% 406,062,797
2014-05-05 2014-04-30 18.095 21,927,697 -41,546 3.35% 396,789,308
2014-05-02 2014-04-29 18.601 21,969,243 +21,762 3.35% 408,645,597
2014-04-30 2014-04-28 18.601 21,947,481 -7,913 3.35% 408,240,806
2014-04-29 2014-04-25 19.854 21,955,394 +5,935 3.35% 435,909,794
2014-04-28 2014-04-24 19.288 21,949,459 +13,849 3.35% 423,366,118
2014-04-25 2014-04-23 19.470 21,935,610 -33,633 3.35% 427,090,496
2014-04-24 2014-04-22 17.105 21,969,243 -3,957 3.35% 375,776,277
2014-04-23 2014-04-17 16.983 21,973,200 -3,957 3.35% 373,178,400
2014-04-22 2014-04-16 16.357 21,977,157 -1,978 3.35% 359,471,063
2014-04-17 2014-04-15 16.599 21,979,135 -3,957 3.35% 364,835,976
2014-04-16 2014-04-14 16.074 21,983,092 -225,539 3.35% 353,345,699
2014-04-14 2014-04-10 19.207 22,208,631 +1,979 3.39% 426,569,006
2014-04-11 2014-04-09 17.651 22,206,652 +5,935 3.39% 391,959,535
2014-04-10 2014-04-08 17.691 22,200,717 -195,863 3.39% 392,752,499
2014-04-09 2014-04-07 18.358 22,396,580 -700,356 3.42% 411,160,569
2014-04-08 2014-04-04 19.875 23,096,936 -25,720 3.52% 459,041,334
2014-04-07 2014-04-03 20.724 23,122,656 -53,417 3.53% 479,187,507
2014-04-04 2014-04-02 20.926 23,176,073 -94,963 3.54% 484,980,307
2014-04-03 2014-04-01 21.280 23,271,036 -94,964 3.55% 495,201,243
2014-04-01 2014-03-28 19.814 23,366,000 +7,914 3.57% 462,971,601
2014-03-31 2014-03-27 20.016 23,358,086 +1,978 3.56% 467,537,394
2014-03-28 2014-03-26 21.280 23,356,108 +3,957 3.57% 497,011,552
2014-03-27 2014-03-25 21.229 23,352,151 -3,957 3.57% 495,746,998
2014-03-26 2014-03-24 22.038 23,356,108 +43,525 3.57% 514,719,802
2014-03-25 2014-03-21 22.240 23,312,583 -591,544 3.56% 518,474,002
2014-03-24 2014-03-20 23.150 23,904,127 -694,422 3.65% 553,378,495
2014-03-21 2014-03-19 22.240 24,598,549 -542,084 3.76% 547,074,005
2014-03-20 2014-03-18 22.038 25,140,633 -3,957 3.84% 554,047,003
2014-03-19 2014-03-17 20.471 25,144,590 +3,957 3.84% 514,734,757
2014-03-18 2014-03-14 21.735 25,140,633 -178,057 3.84% 546,422,503
2014-03-17 2014-03-13 21.937 25,318,690 -33,633 3.87% 555,411,507
2014-03-13 2014-03-11 22.088 25,352,323 -5,935 3.87% 559,993,658
2014-03-12 2014-03-10 21.886 25,358,258 +7,914 3.87% 554,997,753
2014-03-11 2014-03-07 21.937 25,350,344 +13,849 3.87% 556,105,895
2014-03-07 2014-03-05 20.572 25,336,495 +67,266 3.87% 521,224,543
2014-03-05 2014-03-03 17.792 25,269,229 +1,978 3.86% 449,591,992
2014-03-04 2014-02-28 18.298 25,267,251 -7,914 3.86% 462,328,299
2014-03-03 2014-02-27 18.298 25,275,165 -3,956 3.86% 462,473,106
2014-02-28 2014-02-26 17.934 25,279,121 -1,979 3.86% 453,345,691
2014-02-27 2014-02-25 17.186 25,281,100 -43,525 3.86% 434,469,002
2014-02-26 2014-02-24 18.176 25,324,625 +5,935 3.87% 460,305,982
2014-02-25 2014-02-21 18.702 25,318,690 -401,617 3.87% 473,507,506
2014-02-24 2014-02-20 18.540 25,720,307 -136,510 3.93% 476,858,345
2014-02-21 2014-02-19 18.641 25,856,817 -589,566 3.95% 482,003,161
2014-02-20 2014-02-18 17.994 26,446,383 -749,817 4.04% 475,883,003
2014-02-19 2014-02-17 17.165 27,196,200 -1,109,887 4.16% 466,831,143
2014-02-18 2014-02-14 15.770 28,306,087 -146,403 4.32% 446,393,995
2014-02-17 2014-02-13 16.094 28,452,490 +17,806 4.35% 457,906,967
2014-02-13 2014-02-11 15.629 28,434,684 -278,956 4.34% 444,397,701
2014-02-12 2014-02-10 16.074 28,713,640 -431,293 4.39% 461,529,307
2014-02-11 2014-02-07 15.871 29,144,933 -1,101,974 4.45% 462,569,104
2014-02-10 2014-02-06 14.476 30,246,907 -720,140 4.62% 437,862,646
2014-02-07 2014-02-05 16.134 30,967,047 -510,430 4.73% 499,627,792
2014-02-06 2014-02-04 17.671 31,477,477 -13,849 4.81% 556,231,080
2014-02-05 2014-01-30 17.711 31,491,326 -1,096,038 4.81% 557,749,202
2014-02-04 2014-01-28 14.962 32,587,364 -457,013 4.98% 487,556,393
2014-01-29 2014-01-27 14.496 33,044,377 -170,143 5.05% 479,027,700
2014-01-28 2014-01-24 13.445 33,214,520 -217,625 5.07% 446,574,098
2014-01-27 2014-01-23 13.728 33,432,145 -417,444 5.11% 458,963,258
2014-01-24 2014-01-22 13.324 33,849,589 -197,841 5.17% 451,006,414
2014-01-23 2014-01-21 13.445 34,047,430 -316,546 5.20% 457,772,695
2014-01-22 2014-01-20 13.546 34,363,976 -195,862 5.25% 465,502,603
2014-01-21 2014-01-17 13.546 34,559,838 -724,098 5.28% 468,155,796
2014-01-20 2014-01-16 12.919 35,283,936 -688,486 5.39% 455,849,820
2014-01-17 2014-01-15 11.909 35,972,422 -45,504 5.50% 428,379,696
2014-01-16 2014-01-14 11.848 36,017,926 -65,287 5.50% 426,736,923
2014-01-15 2014-01-13 11.868 36,083,213 -65,288 5.53% 428,239,977
2014-01-14 2014-01-10 11.888 36,148,501 -132,553 5.54% 429,745,683
2014-01-13 2014-01-09 11.848 36,281,054 -132,554 5.56% 429,854,438
2014-01-10 2014-01-08 11.868 36,413,608 -67,265 5.58% 432,161,145
2014-01-09 2014-01-07 11.868 36,480,873 -340,287 5.59% 432,959,454
2014-01-08 2014-01-06 11.646 36,821,160 -19,784 5.64% 428,808,962
2013-12-30 2013-12-24 10.230 36,840,944 +29,676 5.67% 376,899,161
2013-12-20 2013-12-18 10.190 36,811,268 -51,438 5.66% 375,107,042
2013-12-18 2013-12-16 10.352 36,862,706 +98,920 5.67% 381,593,596
2013-12-17 2013-12-13 10.473 36,763,786 -263,128 5.65% 385,029,400
2013-12-13 2013-12-11 10.089 37,026,914 -526,257 5.69% 373,561,376
2013-12-11 2013-12-09 10.230 37,553,171 -45,504 5.78% 384,185,558
2013-12-10 2013-12-06 10.230 37,598,675 +59,353 5.78% 384,651,084
2013-12-06 2013-12-04 10.473 37,539,322 +19,784 5.77% 393,151,637
2013-12-04 2013-12-02 10.453 37,519,538 +21,762 5.77% 392,185,858
2013-12-02 2013-11-28 10.635 37,497,776 -87,050 5.77% 398,781,643
2013-11-29 2013-11-27 10.776 37,584,826 -13,849 5.78% 405,026,703
2013-11-28 2013-11-26 10.837 37,598,675 -69,244 5.78% 407,456,485
2013-11-27 2013-11-25 10.716 37,667,919 -35,611 5.79% 403,637,401
2013-11-22 2013-11-20 10.433 37,703,530 +1,978 5.80% 393,346,797
2013-11-21 2013-11-19 10.372 37,701,552 -33,633 5.80% 391,039,382
2013-11-20 2013-11-18 9.947 37,735,185 +53,417 5.80% 375,366,482
2013-11-18 2013-11-14 9.078 37,681,768 -7,913 5.79% 342,075,142
2013-11-15 2013-11-13 9.098 37,689,681 -19,784 5.80% 342,908,996
2013-11-13 2013-11-11 8.967 37,709,465 +19,784 5.80% 338,133,266
2013-11-11 2013-11-07 8.906 37,689,681 -3,957 5.80% 335,669,806
2013-11-06 2013-11-04 9.139 37,693,638 +502,516 5.80% 344,469,198
2013-11-05 2013-11-01 9.088 37,191,122 -17,806 5.72% 337,997,027
2013-11-04 2013-10-31 8.664 37,208,928 -102,877 5.72% 322,360,550
2013-10-31 2013-10-29 8.997 37,311,805 +37,590 5.74% 335,699,098
2013-10-30 2013-10-28 9.351 37,274,215 +148,380 5.77% 348,549,245
2013-10-29 2013-10-25 9.270 37,125,835 -17,806 5.74% 344,159,272
2013-10-25 2013-10-23 9.321 37,143,641 +166,187 5.75% 346,201,785
2013-10-24 2013-10-22 9.401 36,977,454 +17,806 5.72% 347,643,299
2013-10-22 2013-10-18 9.078 36,959,648 -9,893 5.72% 335,519,736
2013-10-11 2013-10-09 9.189 36,969,541 +4,115,091 5.72% 339,720,575
2013-10-10 2013-10-08 8.967 32,854,450 +409,531 5.08% 294,599,313
2013-10-09 2013-10-07 9.351 32,444,919 +13,849 5.02% 303,390,750
2013-10-08 2013-10-04 9.199 32,431,070 -85,072 5.02% 298,343,498
2013-10-03 2013-09-30 9.220 32,516,142 +221,582 5.65% 299,783,522
2013-10-02 2013-09-27 8.593 32,294,560 +2,777,686 5.61% 277,499,500
2013-09-26 2013-09-24 8.583 29,516,874 -3,956 5.13% 253,333,113
2013-09-25 2013-09-23 9.442 29,520,830 -61,331 5.14% 278,733,616
2013-09-24 2013-09-19 8.795 29,582,161 +35,611 5.15% 260,173,499
2013-09-23 2013-09-18 9.038 29,546,550 -11,870 5.14% 267,028,862
2013-09-19 2013-09-17 9.199 29,558,420 -23,741 5.14% 271,917,098
2013-09-18 2013-09-16 9.472 29,582,161 -53,417 5.15% 280,209,849
2013-09-13 2013-09-11 8.835 29,635,578 -207,733 5.16% 261,841,658
2013-09-12 2013-09-10 8.805 29,843,311 -255,215 5.19% 262,771,989
2013-09-11 2013-09-09 8.492 30,098,526 +385,790 5.24% 255,586,801
2013-09-10 2013-09-06 8.229 29,712,736 +211,690 5.17% 244,501,179
2013-09-06 2013-09-04 8.249 29,501,046 -11,871 5.13% 243,355,677
2013-09-05 2013-09-03 8.199 29,512,917 -559,890 5.13% 241,961,851
2013-09-04 2013-09-02 8.087 30,072,807 -334,351 5.23% 243,208,003
2013-08-30 2013-08-28 8.512 30,407,158 +1,979 5.29% 258,822,382
2013-08-28 2013-08-26 8.279 30,405,179 -1,979 5.29% 251,736,027
2013-08-23 2013-08-21 8.330 30,407,158 +11,871 5.29% 253,289,362
2013-08-21 2013-08-19 8.461 30,395,287 +3,957 5.29% 257,184,988
2013-08-20 2013-08-16 7.986 30,391,330 +9,892 5.29% 242,711,696
2013-08-19 2013-08-15 7.653 30,381,438 +43,525 5.29% 232,497,407
2013-08-16 2013-08-13 7.501 30,337,913 +1,090,103 5.28% 227,563,977
2013-08-15 2013-08-12 7.026 29,247,810 +274,999 5.09% 205,490,650
2013-08-13 2013-08-09 6.854 28,972,811 +294,783 5.04% 198,579,419
2013-08-12 2013-08-08 7.026 28,678,028 +245,322 4.99% 201,487,448
2013-08-09 2013-08-07 6.996 28,432,706 +379,855 4.95% 198,901,563
2013-08-08 2013-08-06 6.793 28,052,851 +19,784 4.88% 190,572,480
2013-08-05 2013-08-01 6.975 28,033,067 +168,165 4.88% 195,539,101
2013-07-30 2013-07-26 6.935 27,864,902 +45,503 4.86% 193,239,339
2013-07-25 2013-07-23 6.814 27,819,399 +49,461 4.85% 189,549,022
2013-07-17 2013-07-15 6.773 27,769,938 -130,575 4.84% 188,089,097
2013-07-16 2013-07-12 6.702 27,900,513 -122,662 4.86% 186,999,147
2013-07-15 2013-07-11 6.773 28,023,175 -106,834 4.88% 189,804,301
2013-07-12 2013-07-10 6.621 28,130,009 -112,769 4.90% 186,262,351
2013-07-03 2013-06-28 6.652 28,242,778 -92,985 4.92% 187,865,578
2013-06-11 2013-06-07 5.560 28,335,763 -7,914 4.98% 157,547,497
2013-06-10 2013-06-06 5.540 28,343,677 -621,221 4.98% 157,018,439
2013-06-07 2013-06-05 5.712 28,964,898 -203,776 5.09% 165,437,653
2013-06-06 2013-06-04 5.671 29,168,674 -227,517 5.13% 165,422,072
2013-05-31 2013-05-29 5.600 29,396,191 -74,190 5.17% 164,632,182
2013-05-30 2013-05-28 5.540 29,470,381 -25,719 5.22% 163,260,160
2013-05-29 2013-05-27 5.712 29,496,100 -108,813 5.23% 168,471,698
2013-05-28 2013-05-24 5.813 29,604,913 -197,841 5.25% 172,086,001
2013-05-27 2013-05-23 5.843 29,802,754 -1,978 5.28% 174,139,841
2013-05-24 2013-05-22 5.904 29,804,732 -3,957 5.28% 175,959,199
2013-05-23 2013-05-21 5.894 29,808,689 -13,849 5.28% 175,681,220
2013-05-22 2013-05-20 5.833 29,822,538 -53,417 5.28% 173,953,961
2013-05-21 2013-05-16 5.863 29,875,955 -87,050 5.29% 175,171,601
2013-05-14 2013-05-10 5.034 29,963,005 +981,291 5.31% 150,844,201
2013-04-09 2013-04-05 4.286 28,981,714 -53,417 5.18% 124,223,520
2013-04-08 2013-04-03 4.296 29,035,131 -187,949 5.19% 124,746,000
2013-04-05 2013-04-02 4.347 29,223,080 -71,223 5.22% 127,030,600
2013-04-03 2013-03-28 4.438 29,294,303 -11,870 5.24% 130,005,462
2013-04-02 2013-03-27 4.367 29,306,173 -174,100 5.24% 127,984,320
2013-03-28 2013-03-26 4.549 29,480,273 -231,474 5.27% 134,109,000
2013-03-27 2013-03-25 4.549 29,711,747 -261,150 5.31% 135,162,000
2013-03-26 2013-03-22 4.438 29,972,897 -211,690 5.36% 133,017,000
2013-03-25 2013-03-21 4.448 30,184,587 -43,525 5.40% 134,261,601
2013-03-22 2013-03-20 4.327 30,228,112 -7,913 5.40% 130,788,241
2013-03-20 2013-03-18 4.185 30,236,025 -61,331 5.40% 126,543,239
2013-03-08 2013-03-06 3.700 30,297,356 -9,892 5.42% 112,098,480
2013-03-07 2013-03-05 3.720 30,307,248 -21,763 5.42% 112,747,840
2013-03-06 2013-03-04 3.791 30,329,011 -17,805 5.42% 114,975,002
2013-02-22 2013-02-20 3.740 30,346,816 -45,504 5.42% 113,508,599
2013-02-21 2013-02-19 3.548 30,392,320 -21,762 5.43% 107,841,241
2013-02-20 2013-02-18 3.639 30,414,082 -9,892 5.44% 110,685,599
2013-02-19 2013-02-15 3.690 30,423,974 -21,763 5.44% 112,259,399
2013-02-18 2013-02-14 3.690 30,445,737 -21,762 5.44% 112,339,701
2013-02-15 2013-02-08 3.538 30,467,499 -9,892 5.45% 107,799,999
2013-02-08 2013-02-06 3.639 30,477,391 -9,892 5.45% 110,915,999
2013-02-07 2013-02-05 3.639 30,487,283 -9,892 5.45% 110,951,999
2013-02-06 2013-02-04 3.619 30,497,175 -21,763 5.45% 110,371,399
2013-02-05 2013-02-01 3.690 30,518,938 -21,762 5.46% 112,609,801
2013-02-04 2013-01-31 3.649 30,540,700 -21,763 5.46% 111,455,139
2013-01-31 2013-01-29 3.740 30,562,463 -51,438 5.46% 114,315,201
2013-01-30 2013-01-28 3.781 30,613,901 -49,461 5.51% 115,745,518
2013-01-28 2013-01-24 4.034 30,663,362 -233,452 5.52% 123,682,021
2013-01-22 2013-01-18 3.569 30,896,814 +41,547 5.56% 110,256,020
2013-01-21 2013-01-17 3.629 30,855,267 +41,546 5.55% 111,979,279
2013-01-18 2013-01-16 3.538 30,813,721 +45,504 5.54% 109,025,001
2013-01-03 2012-12-31 3.144 30,768,217 -7,913,637 5.53% 96,733,439
2013-01-02 2012-12-27 2.861 38,681,854 +128,597 6.96% 110,664,321
2012-12-11 2012-12-07 2.922 38,553,257 +19,784 6.96% 112,634,860
2012-12-07 2012-12-05 2.881 38,533,473 -47,482 6.95% 111,018,900
2012-11-26 2012-11-22 2.578 38,580,955 +75,180 7.00% 99,455,101
2012-11-08 2012-11-06 2.598 38,505,775 +75,179 6.98% 100,039,820
2012-11-06 2012-11-02 2.578 38,430,596 +5,936 6.97% 99,067,501
2012-10-30 2012-10-26 2.487 38,424,660 +31,654 6.97% 95,556,239
2012-10-25 2012-10-22 2.477 38,393,006 +33,633 6.96% 95,089,400
2012-10-16 2012-10-12 2.527 38,359,373 +156,294 6.96% 96,945,000
2012-09-26 2012-09-24 2.305 38,203,079 +79,137 6.93% 88,053,601
2012-09-25 2012-09-21 2.275 38,123,942 +83,093 6.91% 86,715,000
2012-09-24 2012-09-20 2.224 38,040,849 +51,439 6.90% 84,603,200
2012-09-21 2012-09-19 2.224 37,989,410 +51,438 6.89% 84,488,799
2012-09-20 2012-09-18 2.224 37,937,972 +51,439 6.88% 84,374,401
2012-09-19 2012-09-17 2.234 37,886,533 +51,439 6.87% 84,643,000
2012-08-27 2012-08-23 2.325 37,835,094 +255,214 6.87% 87,970,399
2012-08-22 2012-08-20 2.224 37,579,880 +67,266 6.82% 83,578,001
2012-08-20 2012-08-16 2.224 37,512,614 +69,245 6.81% 83,428,400
2012-08-14 2012-08-10 2.204 37,443,369 +122,661 6.80% 82,517,359
2012-08-13 2012-08-09 2.224 37,320,708 +120,683 6.77% 83,001,600
2012-08-10 2012-08-08 2.204 37,200,025 +69,244 6.75% 81,981,080
2012-08-09 2012-08-07 2.173 37,130,781 +71,223 6.74% 80,702,400
2012-08-08 2012-08-06 2.194 37,059,558 +69,244 6.73% 81,296,880
2012-08-06 2012-08-02 2.123 36,990,314 +29,676 6.71% 78,527,400
2012-08-01 2012-07-30 2.285 36,960,638 +172,122 6.71% 84,442,641
2012-07-31 2012-07-27 2.123 36,788,516 +73,201 6.68% 78,099,000
2012-07-30 2012-07-26 2.123 36,715,315 +73,201 6.67% 77,943,600
2012-07-26 2012-07-24 2.123 36,642,114 +73,201 6.65% 77,788,200
2012-07-11 2012-07-09 2.113 36,568,913 -11,013,803 6.64% 77,263,121
2012-06-18 2012-06-14 2.123 47,582,716 +73,201 8.64% 101,014,200
2012-06-15 2012-06-13 2.123 47,509,515 +67,266 8.63% 100,858,801
2012-06-14 2012-06-12 2.123 47,442,249 +91,007 8.62% 100,716,001
2012-06-11 2012-06-07 2.103 47,351,242 +47,351,242 8.60% 99,565,440
2012-05-22 2012-05-18 2.224 0 -49,460
2012-05-07 2012-05-03 2.497 49,460 +49,460 0.01% 123,499
2011-07-13 2011-07-11 1.719 0 -7,914
2011-07-12 2011-07-08 1.557 7,914 +7,914 0.00% 12,321
2011-06-27 2011-06-23 1.729 0 -7,914
2011-06-22 2011-06-20 1.981 7,914 +7,914 0.00% 15,681
2011-01-14 2011-01-12 1.294 0 -3,957
2011-01-06 2011-01-04 1.122 3,957 -27,698 0.00% 4,440
2011-01-04 2010-12-31 1.021 31,655 +13,849 0.01% 32,320
2010-12-30 2010-12-28 1.031 17,806 +3,957 0.00% 18,360
2010-09-09 2010-09-07 0.809 13,849 -19,784 0.00% 11,200
2010-09-08 2010-09-06 0.809 33,633 -3,957 0.01% 27,200
2010-09-07 2010-09-03 0.829 37,590 -1,978 0.01% 31,160
2010-08-20 2010-08-18 0.809 39,568 -1,979 0.01% 32,000
2010-07-26 2010-07-22 0.930 41,547 +27,698 0.01% 38,640
2010-03-23 2010-03-19 0.940 13,849 -13,849 0.00% 13,020
2010-03-15 2010-03-11 0.778 27,698 -15,827 0.01% 21,560
2010-02-03 2010-02-01 0.435 43,525 +29,676 0.01% 18,920
2010-01-28 2010-01-26 0.536 13,849 -29,676 0.00% 7,420
2010-01-26 2010-01-22 0.576 43,525 +29,676 0.01% 25,080
2010-01-12 2010-01-08 0.778 13,849 +13,849 0.00% 10,780
2009-08-07 2009-08-05 0.516 0 -11,870
2009-08-06 2009-08-04 0.516 11,870 +11,870 0.00% 6,120
2009-06-03 2009-06-01 0.556 0 -9,892
2008-12-04 2008-12-02 0.435 9,892 -9,892 0.00% 4,300
2008-11-27 2008-11-25 0.425 19,784 -9,892 0.00% 8,400
2008-11-17 2008-11-13 0.253 29,676 +29,676 0.01% 7,500
2008-11-13 2008-11-11 0.303 0 -1,978
2008-06-17 2008-06-13 0.698 1,978 +1,978 0.00% 1,380
2008-04-08 2008-04-03 0.414 0 -19,784
2008-03-28 2008-03-26 0.374 19,784 +19,784 0.00% 7,400
2007-10-23 2007-10-18 1.395 0 -5,935
2007-10-22 2007-10-17 1.496 5,935 -5,935 0.00% 8,880
2007-10-17 2007-10-15 1.415 11,870 +11,870 0.00% 16,799
2007-08-21 2007-08-17 1.304 0 -13,849
2007-07-18 2007-07-16 1.294 13,849 -3,957 0.00% 17,920
2007-06-26 2007-06-22 1.254 17,806 0.00% 22,320

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