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: FUNDERSTONE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.580 703,451 +0 0.01% 1,814,904
2025-10-13 2025-10-09 2.540 703,451 +0 0.01% 1,786,766
2025-10-10 2025-10-08 2.470 703,451 +0 0.01% 1,737,524
2025-10-09 2025-10-06 2.440 703,451 +0 0.01% 1,716,420
2025-10-08 2025-10-03 2.440 703,451 +0 0.01% 1,716,420
2025-10-06 2025-10-02 2.430 703,451 +0 0.01% 1,709,386
2025-10-03 2025-09-30 2.510 703,451 +0 0.01% 1,765,662
2025-10-02 2025-09-29 2.480 703,451 +0 0.01% 1,744,558
2025-09-30 2025-09-26 2.430 703,451 -50,000 0.01% 1,709,386
2025-08-21 2025-08-19 2.306 753,451 +5,334 0.01% 1,737,705
2025-05-02 2025-04-29 1.805 748,117 +21,928 0.01% 1,350,591
2025-04-14 2025-04-10 1.639 726,189 -28,915 0.01% 1,190,452
2024-12-02 2024-11-28 1.951 755,104 +4,819 0.02% 1,472,888
2024-11-29 2024-11-27 2.002 750,285 +4,819 0.02% 1,502,411
2024-11-21 2024-11-19 2.137 745,466 +9,639 0.01% 1,593,310
2024-11-14 2024-11-12 2.137 735,827 +9,638 0.01% 1,572,708
2024-10-29 2024-10-25 2.334 726,189 -78,069 0.01% 1,695,264
2024-08-21 2024-08-19 2.326 804,258 +15,056 0.02% 1,870,815
2024-08-14 2024-08-12 2.337 789,202 -28,373 0.02% 1,844,138
2024-08-13 2024-08-09 2.252 817,575 +9,458 0.02% 1,841,281
2024-07-19 2024-07-17 2.474 808,117 +30,265 0.02% 1,999,415
2024-07-17 2024-07-15 2.559 777,852 +42,559 0.02% 1,990,331
2024-07-11 2024-07-09 2.516 735,293 +40,669 0.01% 1,850,335
2024-06-13 2024-06-11 2.770 694,624 +35,939 0.01% 1,924,261
2024-06-07 2024-06-05 2.738 658,685 +10,404 0.01% 1,803,808
2024-04-26 2024-04-24 2.916 648,281 +15,132 0.01% 1,890,630
2024-04-25 2024-04-23 2.927 633,149 +13,367 0.01% 1,853,338
2024-04-05 2024-04-02 2.484 619,782 +18,516 0.01% 1,539,736
2024-03-19 2024-03-15 2.538 601,266 -32,404 0.01% 1,526,209
2024-03-18 2024-03-14 2.528 633,670 +115,726 0.01% 1,601,616
2023-12-20 2023-12-18 2.819 517,944 -74,064 0.01% 1,460,168
2023-11-23 2023-11-21 2.420 592,008 -62,955 0.01% 1,432,370
2023-11-10 2023-11-08 2.290 654,963 +27,774 0.01% 1,499,796
2023-10-26 2023-10-24 2.311 627,189 +9,258 0.01% 1,449,745
2023-10-06 2023-10-04 2.387 617,931 +46,290 0.01% 1,475,067
2023-10-05 2023-10-03 2.409 571,641 -27,774 0.01% 1,376,917
2023-10-04 2023-09-29 2.441 599,415 +27,774 0.01% 1,463,240
2023-08-11 2023-08-09 2.494 571,641 +17,123 0.01% 1,425,800
2023-06-16 2023-06-14 2.661 554,518 -282,893 0.01% 1,475,709
2023-05-31 2023-05-29 2.672 837,411 -17,962 0.02% 2,237,881
2023-05-02 2023-04-27 3.018 855,373 -5,388 0.02% 2,581,142
2023-04-25 2023-04-21 3.876 860,761 +69,502 0.02% 3,336,444
2023-03-13 2023-03-09 4.227 791,259 -41,278 0.02% 3,344,994
2023-03-06 2023-03-02 3.925 832,537 -107,323 0.02% 3,267,381
2023-02-15 2023-02-13 3.464 939,860 -41,278 0.02% 3,255,971
2023-02-10 2023-02-08 3.452 981,138 +41,278 0.02% 3,387,086
2023-02-06 2023-02-02 3.525 939,860 -41,278 0.02% 3,312,893
2023-02-03 2023-02-01 3.561 981,138 +41,278 0.02% 3,494,047
2023-02-02 2023-01-31 3.331 939,860 -8,255 0.02% 3,130,741
2023-02-01 2023-01-30 3.210 948,115 -826 0.02% 3,043,394
2023-01-20 2023-01-18 3.161 948,941 +41,278 0.02% 3,000,067
2023-01-19 2023-01-17 3.198 907,663 +17,337 0.02% 2,902,551
2022-12-30 2022-12-28 3.295 890,326 -41,278 0.02% 2,933,386
2022-12-29 2022-12-23 3.331 931,604 +24,767 0.02% 3,103,240
2022-12-08 2022-12-06 2.992 906,837 -11,558 0.02% 2,713,173
2022-12-07 2022-12-05 2.980 918,395 -70,998 0.02% 2,736,629
2022-11-30 2022-11-28 3.004 989,393 +41,278 0.02% 2,972,157
2022-11-09 2022-11-07 2.592 948,115 -41,278 0.02% 2,457,684
2022-11-08 2022-11-04 2.459 989,393 +41,278 0.02% 2,432,855
2022-10-24 2022-10-20 2.592 948,115 -41,278 0.02% 2,457,684
2022-10-20 2022-10-18 2.738 989,393 +8,255 0.02% 2,708,498
2022-10-18 2022-10-14 2.774 981,138 -825 0.02% 2,721,553
2022-09-30 2022-09-28 3.077 981,963 -288,946 0.02% 3,021,204
2022-09-23 2022-09-21 3.658 1,270,909 +41,278 0.03% 4,649,141
2022-09-19 2022-09-15 3.404 1,229,631 -41,278 0.03% 4,185,356
2022-08-12 2022-08-10 3.489 1,270,909 +8,255 0.03% 4,433,618
2022-08-10 2022-08-08 5.147 1,262,654 +207,454 0.03% 6,499,503
2022-08-05 2022-08-03 4.920 1,055,200 +35,163 0.03% 5,191,563
2022-08-03 2022-08-01 5.119 1,020,037 +35,163 0.03% 5,221,624
2022-08-02 2022-07-29 5.318 984,874 -35,163 0.03% 5,237,686
2022-07-27 2022-07-25 4.650 1,020,037 +105,488 0.03% 4,742,976
2022-07-05 2022-06-30 4.266 914,549 -703 0.02% 3,901,355
2022-06-22 2022-06-20 4.749 915,252 +1,407 0.02% 4,346,847
2022-04-21 2022-04-19 7.854 913,845 +116,413 0.03% 7,177,709
2022-04-20 2022-04-14 7.643 797,432 -4,296 0.03% 6,094,426
2022-04-19 2022-04-13 6.893 801,728 -6,136 0.03% 5,526,291
2022-04-08 2022-04-06 6.926 807,864 +3,682 0.03% 5,594,915
2022-04-06 2022-04-01 7.284 804,182 -6,137 0.03% 5,857,714
2022-03-04 2022-03-02 7.023 810,319 +17,183 0.03% 5,691,144
2022-02-16 2022-02-14 6.372 793,136 -6,137 0.03% 5,053,482
2022-02-15 2022-02-11 6.518 799,273 -6,137 0.03% 5,209,805
2022-01-28 2022-01-26 5.231 805,410 -6,136 0.03% 4,212,970
2021-12-10 2021-12-08 5.100 811,546 +7,364 0.03% 4,139,270
2021-12-06 2021-12-02 4.775 804,182 +6,136 0.03% 3,839,620
2021-11-15 2021-11-11 4.889 798,046 -613 0.03% 3,901,355
2021-11-11 2021-11-09 4.970 798,659 +613 0.03% 3,969,424
2021-10-26 2021-10-22 6.029 798,046 -6,136 0.03% 4,811,671
2021-09-15 2021-09-13 6.877 804,182 +7,364 0.03% 5,530,101
2021-09-10 2021-09-08 6.795 796,818 -614 0.03% 5,414,539
2021-08-30 2021-08-26 6.811 797,432 -6,137 0.03% 5,431,706
2021-08-24 2021-08-20 5.899 803,569 +614 0.03% 4,740,215
2021-08-20 2021-08-18 6.094 802,955 -6,750 0.03% 4,893,607
2021-08-11 2021-08-09 6.234 809,705 +30,804 0.03% 5,047,606
2021-08-02 2021-07-29 5.472 778,901 -29,516 0.03% 4,261,825
2021-07-26 2021-07-22 5.082 808,417 +590 0.03% 4,108,351
2021-07-23 2021-07-21 4.845 807,827 -590 0.03% 3,913,770
2021-07-16 2021-07-14 4.862 808,417 -591 0.03% 3,930,322
2021-07-15 2021-07-13 5.031 809,008 -590 0.03% 4,070,241
2021-07-13 2021-07-09 5.201 809,598 +590 0.03% 4,210,354
2021-07-08 2021-07-06 5.336 809,008 -590 0.03% 4,316,922
2021-07-07 2021-07-05 5.336 809,598 -590 0.03% 4,320,070
2021-06-28 2021-06-24 5.268 810,188 -5,904 0.03% 4,268,321
2021-06-25 2021-06-23 5.285 816,092 +591 0.03% 4,313,249
2021-06-15 2021-06-10 5.201 815,501 -5,313 0.03% 4,241,053
2021-06-11 2021-06-09 4.760 820,814 -1,771 0.03% 3,907,167
2021-06-10 2021-06-08 4.811 822,585 +1,181 0.03% 3,957,400
2021-06-08 2021-06-04 4.811 821,404 +1,180 0.03% 3,951,719
2021-05-21 2021-05-18 4.709 820,224 +1,181 0.03% 3,862,675
2021-04-29 2021-04-27 4.557 819,043 +147,580 0.03% 3,732,242
2021-03-23 2021-03-19 3.710 671,463 +9,446 0.02% 2,491,019
2021-03-03 2021-03-01 3.523 662,017 -172,965 0.02% 2,332,616
2021-02-05 2021-02-03 2.405 834,982 -11,806 0.03% 2,008,521
2021-02-04 2021-02-02 2.372 846,788 -23,784 0.03% 2,008,231
2021-01-18 2021-01-14 2.693 870,572 -35,420 0.03% 2,344,837
2020-12-30 2020-12-28 2.439 905,992 +17,710 0.03% 2,210,028
2020-12-07 2020-12-03 2.321 888,282 +11,806 0.03% 2,061,495
2020-12-03 2020-12-01 2.219 876,476 -17,709 0.03% 1,945,012
2020-11-11 2020-11-09 2.270 894,185 +17,709 0.03% 2,029,752
2020-08-11 2020-08-07 1.745 876,476 +29,516 0.03% 1,529,284
2020-08-10 2020-08-06 1.762 846,960 -120,425 0.03% 1,492,131
2020-06-09 2020-06-05 1.931 967,385 -129,871 0.03% 1,868,164
2020-05-28 2020-05-26 1.508 1,097,256 +129,871 0.04% 1,654,279
2020-04-17 2020-04-15 1.798 967,385 +19,533 0.03% 1,739,413
2020-03-03 2020-02-28 2.006 947,852 -150,384 0.03% 1,900,941
2020-01-16 2020-01-14 2.593 1,098,236 +147,492 0.04% 2,848,111
2019-12-05 2019-12-03 2.766 950,744 -289,201 0.03% 2,629,987
2019-11-01 2019-10-30 3.129 1,239,945 +289,201 0.05% 3,880,172
2019-09-06 2019-09-04 2.818 950,744 -1,156 0.04% 2,679,299
2019-08-06 2019-08-02 2.714 951,900 -19,088 0.04% 2,583,812
2019-08-01 2019-07-30 2.887 970,988 +19,088 0.04% 2,803,499
2019-06-27 2019-06-25 2.455 951,900 -28,920 0.04% 2,336,951
2019-06-14 2019-06-12 2.507 980,820 -23,137 0.04% 2,458,823
2019-05-27 2019-05-23 2.386 1,003,957 +57,841 0.04% 2,395,324
2019-04-23 2019-04-17 2.935 946,116 +21,088 0.04% 2,777,231
2018-10-16 2018-10-12 3.183 925,028 -23,752 0.04% 2,944,333
2018-08-20 2018-08-16 3.254 948,780 +45,241 0.04% 3,087,045
2018-08-17 2018-08-15 3.395 903,539 +254,480 0.04% 3,067,663
2018-08-09 2018-08-07 3.634 649,059 +7,877 0.03% 2,358,536
2018-07-27 2018-07-25 4.045 641,182 -251,392 0.03% 2,593,894
2018-06-21 2018-06-19 3.759 892,574 -11,172 0.04% 3,355,258
2018-06-05 2018-06-01 3.759 903,746 -5,587 0.04% 3,397,254
2018-03-16 2018-03-14 4.063 909,333 -27,932 0.04% 3,694,972
2018-03-05 2018-03-01 4.028 937,265 -11,173 0.04% 3,774,916
2018-01-29 2018-01-25 3.222 948,438 -78,211 0.04% 3,055,933
2018-01-16 2018-01-12 3.222 1,026,649 -10,055 0.04% 3,307,934
2018-01-03 2017-12-29 3.025 1,036,704 -5,587 0.04% 3,136,201
2017-12-07 2017-12-05 3.150 1,042,291 -32,402 0.04% 3,283,704
2017-11-23 2017-11-21 2.828 1,074,693 +251,392 0.04% 3,039,512
2017-11-20 2017-11-16 2.989 823,301 +32,401 0.03% 2,461,147
2017-11-03 2017-11-01 3.186 790,900 -11,919 0.03% 2,520,020
2017-10-18 2017-10-16 3.365 802,819 +10,056 0.03% 2,701,705
2017-10-13 2017-10-11 3.276 792,763 -55,865 0.03% 2,596,910
2017-09-29 2017-09-27 3.294 848,628 +55,865 0.03% 2,795,101
2017-09-28 2017-09-26 3.204 792,763 -16,760 0.03% 2,540,147
2017-09-11 2017-09-07 3.097 809,523 +31,284 0.03% 2,506,904
2017-08-31 2017-08-29 3.276 778,239 +16,760 0.03% 2,549,332
2017-08-02 2017-07-31 3.061 761,479 -7,821 0.03% 2,330,861
2017-07-07 2017-07-05 3.025 769,300 +5,586 0.03% 2,327,260
2017-06-02 2017-05-31 2.792 763,714 +2,235 0.03% 2,132,641
2017-03-27 2017-03-23 2.900 761,479 -22,346 0.03% 2,208,184
2017-03-22 2017-03-20 3.347 783,825 +22,346 0.03% 2,623,754
2017-03-21 2017-03-17 3.204 761,479 -22,346 0.03% 2,439,907
2017-03-14 2017-03-10 3.168 783,825 +22,346 0.03% 2,483,446
2017-03-10 2017-03-08 3.419 761,479 -27,374 0.03% 2,603,477
2017-03-02 2017-02-28 3.043 788,853 +22,346 0.04% 2,400,531
2017-03-01 2017-02-27 3.043 766,507 +5,028 0.03% 2,332,531
2017-02-20 2017-02-16 2.667 761,479 +11,173 0.03% 2,030,984
2017-01-17 2017-01-13 2.345 750,306 -69,272 0.03% 1,759,430
2017-01-12 2017-01-10 2.363 819,578 +63,685 0.04% 1,936,541
2016-09-12 2016-09-08 1.933 755,893 -5,586 0.03% 1,461,324
2016-09-09 2016-09-07 1.701 761,479 +36,871 0.03% 1,294,923
2016-08-05 2016-08-03 1.611 724,608 -11,173 0.03% 1,167,369
2016-07-22 2016-07-20 1.701 735,781 -5,587 0.03% 1,251,223
2016-07-21 2016-07-19 1.701 741,368 -11,173 0.03% 1,260,723
2016-06-24 2016-06-22 1.396 752,541 +390,164 0.03% 1,050,720
2016-06-20 2016-06-16 1.378 362,377 -62,568 0.03% 499,475
2016-06-02 2016-05-31 1.701 424,945 -5,587 0.04% 722,635
2016-05-30 2016-05-26 3.298 430,532 +117,418 0.04% 1,419,957
2016-05-27 2016-05-25 3.224 313,114 -8,126 0.04% 1,009,576
2016-05-18 2016-05-16 3.126 321,240 +20,315 0.04% 1,004,150
2016-05-11 2016-05-09 3.052 300,925 -12,189 0.04% 918,428
2016-04-25 2016-04-21 3.323 313,114 -4,063 0.04% 1,040,402
2016-04-20 2016-04-18 2.855 317,177 -16,251 0.04% 905,576
2016-04-19 2016-04-15 3.544 333,428 -12,189 0.04% 1,181,761
2016-04-15 2016-04-13 3.766 345,617 -32,503 0.04% 1,301,522
2016-04-14 2016-04-12 3.003 378,120 -9,751 0.05% 1,135,415
2016-04-13 2016-04-11 2.806 387,871 -4,063 0.05% 1,088,322
2016-04-12 2016-04-08 2.707 391,934 +5,688 0.05% 1,061,135
2016-04-07 2016-04-05 2.880 386,246 -8,126 0.05% 1,112,282
2016-04-06 2016-04-01 2.781 394,372 -12,188 0.05% 1,096,856
2016-03-30 2016-03-24 2.584 406,560 +20,314 0.05% 1,050,701
2016-03-24 2016-03-22 2.806 386,246 -77,195 0.05% 1,083,762
2016-03-21 2016-03-17 2.806 463,441 +16,252 0.06% 1,300,362
2016-03-14 2016-03-10 2.855 447,189 +40,629 0.06% 1,276,774
2016-03-11 2016-03-09 3.003 406,560 +16,251 0.05% 1,220,814
2016-03-10 2016-03-08 3.101 390,309 -48,754 0.05% 1,210,443
2016-03-09 2016-03-07 2.954 439,063 +4,063 0.06% 1,296,800
2016-03-07 2016-03-03 2.830 435,000 +52,817 0.05% 1,231,267
2016-03-04 2016-03-02 2.954 382,183 +40,629 0.05% 1,128,802
2016-03-03 2016-03-01 2.978 341,554 -36,566 0.04% 1,017,208
2016-03-01 2016-02-26 2.535 378,120 +20,314 0.05% 958,588
2016-02-29 2016-02-25 2.609 357,806 +20,315 0.05% 933,509
2016-02-26 2016-02-24 2.954 337,491 +20,314 0.04% 996,801
2016-02-22 2016-02-18 3.274 317,177 -24,377 0.04% 1,038,289
2016-02-18 2016-02-16 3.077 341,554 +24,377 0.04% 1,050,835
2016-02-17 2016-02-15 3.101 317,177 +8,126 0.04% 983,643
2016-02-03 2016-02-01 3.470 309,051 +8,126 0.04% 1,072,542
2016-01-28 2016-01-26 3.520 300,925 -16,252 0.04% 1,059,155
2016-01-25 2016-01-21 3.372 317,177 -24,377 0.04% 1,069,516
2016-01-21 2016-01-19 3.569 341,554 -80,852 0.04% 1,218,968
2016-01-12 2016-01-08 3.544 422,406 +32,504 0.05% 1,497,124
2016-01-07 2016-01-05 4.110 389,902 -8,126 0.05% 1,602,644
2015-12-03 2015-12-01 4.676 398,028 +16,251 0.05% 1,861,368
2015-11-27 2015-11-25 5.095 381,777 +5,688 0.05% 1,945,115
2015-11-25 2015-11-23 5.267 376,089 +10,564 0.05% 1,980,932
2015-11-19 2015-11-17 5.415 365,525 +4,063 0.05% 1,979,269
2015-11-03 2015-10-30 5.661 361,462 -16,252 0.05% 2,046,235
2015-10-30 2015-10-28 5.661 377,714 -8,126 0.05% 2,138,238
2015-10-29 2015-10-27 5.686 385,840 -12,188 0.05% 2,193,736
2015-10-22 2015-10-19 5.686 398,028 +12,188 0.05% 2,263,032
2015-10-14 2015-10-12 5.833 385,840 +8,126 0.05% 2,250,716
2015-09-24 2015-09-22 6.424 377,714 +12,595 0.05% 2,426,435
2015-08-26 2015-08-24 6.030 365,119 -8,126 0.05% 2,201,738
2015-08-21 2015-08-19 6.818 373,245 -4,062 0.05% 2,544,713
2015-08-03 2015-07-30 6.473 377,307 -24,378 0.05% 2,442,394
2015-07-31 2015-07-29 6.252 401,685 -4,063 0.05% 2,511,218
2015-07-30 2015-07-28 6.055 405,748 +24,378 0.05% 2,456,725
2015-07-20 2015-07-16 6.793 381,370 -4,063 0.05% 2,590,721
2015-07-17 2015-07-15 6.522 385,433 -28,440 0.05% 2,513,969
2015-07-16 2015-07-14 6.227 413,873 -16,252 0.05% 2,577,227
2015-07-15 2015-07-13 5.981 430,125 +12,189 0.05% 2,572,563
2015-07-14 2015-07-10 5.858 417,936 -12,189 0.05% 2,448,228
2015-07-13 2015-07-09 5.735 430,125 +12,189 0.05% 2,466,696
2015-07-10 2015-07-08 5.390 417,936 -16,252 0.05% 2,252,781
2015-07-08 2015-07-06 5.932 434,188 +4,063 0.05% 2,575,490
2015-07-06 2015-07-02 6.424 430,125 +12,189 0.05% 2,763,123
2015-06-30 2015-06-26 6.646 417,936 -4,063 0.05% 2,777,401
2015-06-29 2015-06-25 6.793 421,999 +4,063 0.05% 2,866,722
2015-06-26 2015-06-24 6.744 417,936 +4,063 0.05% 2,818,548
2015-06-25 2015-06-23 6.744 413,873 +8,125 0.05% 2,791,147
2015-06-22 2015-06-18 6.892 405,748 -4,063 0.05% 2,796,273
2015-06-17 2015-06-15 6.744 409,811 -8,125 0.05% 2,763,753
2015-06-12 2015-06-10 6.621 417,936 +12,188 0.05% 2,767,115
2015-06-11 2015-06-09 6.842 405,748 -8,125 0.05% 2,776,299
2015-06-09 2015-06-05 6.892 413,873 +4,062 0.05% 2,852,267
2015-06-04 2015-06-02 7.089 409,811 +4,063 0.05% 2,904,967
2015-06-03 2015-06-01 7.138 405,748 +8,126 0.05% 2,896,139
2015-05-19 2015-05-15 7.064 397,622 -4,063 0.05% 2,808,778
2015-05-18 2015-05-14 6.965 401,685 -16,251 0.05% 2,797,932
2015-05-14 2015-05-12 6.892 417,936 +8,125 0.05% 2,880,268
2015-05-13 2015-05-11 6.842 409,811 +4,063 0.05% 2,804,100
2015-05-12 2015-05-08 6.941 405,748 +8,126 0.05% 2,816,246
2015-05-11 2015-05-07 6.867 397,622 -8,126 0.05% 2,730,484
2015-05-08 2015-05-06 6.941 405,748 -16,251 0.05% 2,816,246
2015-05-07 2015-05-05 7.113 421,999 -16,252 0.05% 3,001,749
2015-05-06 2015-05-04 7.162 438,251 -19,095 0.06% 3,138,925
2015-05-05 2015-04-30 7.089 457,346 -48,755 0.06% 3,241,921
2015-04-30 2015-04-28 7.310 506,101 +6,501 0.06% 3,699,634
2015-04-29 2015-04-27 7.384 499,600 -8,126 0.06% 3,689,001
2015-04-28 2015-04-24 7.435 507,726 +406 0.06% 3,775,066
2015-04-27 2015-04-23 7.435 507,320 +8,541 0.06% 3,772,047
2015-04-24 2015-04-22 7.360 498,779 +35,950 0.06% 3,671,083
2015-04-23 2015-04-21 7.435 462,829 -35,950 0.06% 3,441,246
2015-04-22 2015-04-20 7.460 498,779 -3,995 0.06% 3,721,029
2015-04-21 2015-04-17 7.836 502,774 +3,995 0.06% 3,939,634
2015-04-17 2015-04-15 7.610 498,779 -7,989 0.06% 3,795,949
2015-04-15 2015-04-13 7.986 506,768 -3,995 0.07% 4,047,050
2015-04-14 2015-04-10 7.761 510,763 +11,984 0.07% 3,963,874
2015-04-13 2015-04-09 7.285 498,779 +15,978 0.06% 3,633,623
2015-04-10 2015-04-08 7.435 482,801 +13,981 0.06% 3,589,742
2015-04-02 2015-03-31 6.409 468,820 -1,998 0.06% 3,004,587
2015-04-01 2015-03-30 6.609 470,818 +15,978 0.06% 3,111,685
2015-03-30 2015-03-26 6.334 454,840 +7,989 0.06% 2,880,831
2015-03-26 2015-03-24 6.284 446,851 +7,989 0.06% 2,807,858
2015-03-25 2015-03-23 6.309 438,862 +3,995 0.06% 2,768,645
2015-03-24 2015-03-20 6.334 434,867 +19,972 0.06% 2,754,328
2015-03-20 2015-03-18 6.459 414,895 +18,774 0.05% 2,679,764
2015-03-17 2015-03-13 6.509 396,121 +5,992 0.05% 2,578,338
2015-03-04 2015-03-02 7.060 390,129 -11,984 0.05% 2,754,203
2015-02-16 2015-02-12 6.559 402,113 +7,989 0.05% 2,637,473
2015-01-30 2015-01-28 7.110 394,124 -3,994 0.05% 2,802,140
2015-01-29 2015-01-27 7.010 398,118 -7,989 0.05% 2,790,670
2015-01-23 2015-01-21 7.110 406,107 -11,983 0.05% 2,887,337
2015-01-22 2015-01-20 6.935 418,090 +11,983 0.05% 2,899,267
2015-01-21 2015-01-19 6.759 406,107 +3,994 0.05% 2,745,004
2015-01-14 2015-01-12 7.911 402,113 -3,994 0.05% 3,181,075
2015-01-12 2015-01-08 8.036 406,107 -3,994 0.05% 3,263,504
2015-01-09 2015-01-07 8.036 410,101 +3,994 0.05% 3,295,600
2015-01-08 2015-01-06 8.186 406,107 -35,950 0.05% 3,324,504
2015-01-06 2015-01-02 8.136 442,057 -9,987 0.06% 3,596,668
2015-01-05 2014-12-31 7.836 452,044 -27,961 0.06% 3,542,124
2014-12-29 2014-12-22 7.711 480,005 +3,994 0.06% 3,701,137
2014-12-22 2014-12-18 7.861 476,011 +3,995 0.06% 3,741,841
2014-12-19 2014-12-17 7.711 472,016 +9,986 0.06% 3,639,537
2014-12-17 2014-12-15 7.811 462,030 +27,962 0.06% 3,608,805
2014-12-10 2014-12-08 8.336 434,068 +3,994 0.06% 3,618,601
2014-12-08 2014-12-04 8.687 430,074 -3,994 0.06% 3,736,038
2014-12-05 2014-12-03 8.612 434,068 +11,983 0.06% 3,738,134
2014-12-04 2014-12-02 8.612 422,085 +3,995 0.05% 3,634,938
2014-12-02 2014-11-28 9.113 418,090 -11,185 0.05% 3,809,867
2014-11-17 2014-11-13 8.862 429,275 +11,983 0.06% 3,804,324
2014-11-12 2014-11-10 9.213 417,292 +7,989 0.05% 3,844,382
2014-11-06 2014-11-04 9.113 409,303 +23,168 0.05% 3,729,795
2014-10-27 2014-10-23 9.538 386,135 -3,994 0.05% 3,683,009
2014-10-24 2014-10-22 9.864 390,129 +3,994 0.05% 3,848,071
2014-10-21 2014-10-17 8.412 386,135 +7,989 0.05% 3,248,008
2014-10-13 2014-10-09 9.788 378,146 +15,978 0.05% 3,701,476
2014-10-10 2014-10-08 9.914 362,168 -39,945 0.05% 3,590,409
2014-08-21 2014-08-19 11.791 402,113 -19,972 0.05% 4,741,412
2014-08-19 2014-08-15 11.916 422,085 +12,383 0.05% 5,029,740
2014-07-24 2014-07-22 11.516 409,702 -23,168 0.05% 4,718,072
2014-07-23 2014-07-21 11.491 432,870 -31,956 0.06% 4,974,035
2014-07-22 2014-07-18 11.266 464,826 +3,196 0.06% 5,236,506
2014-07-16 2014-07-14 11.015 461,630 +19,972 0.06% 5,084,935
2014-07-11 2014-07-09 11.941 441,658 -27,162 0.06% 5,274,037
2014-07-08 2014-07-04 12.092 468,820 -799 0.06% 5,668,810
2014-07-07 2014-07-03 12.017 469,619 -199,725 0.06% 5,643,202
2014-07-02 2014-06-27 11.866 669,344 -7,989 0.09% 7,942,668
2014-06-30 2014-06-26 11.666 677,333 +20,372 0.09% 7,901,814
2014-06-27 2014-06-25 11.816 656,961 -5,193 0.08% 7,762,833
2014-06-25 2014-06-23 11.741 662,154 -7,989 0.09% 7,774,465
2014-06-24 2014-06-20 11.516 670,143 +15,978 0.09% 7,717,275
2014-06-19 2014-06-17 12.342 654,165 -39,945 0.08% 8,073,705
2014-06-16 2014-06-12 12.242 694,110 +159,780 0.09% 8,497,200
2014-06-05 2014-06-03 12.292 534,330 +19,972 0.07% 6,567,948
2014-05-26 2014-05-22 12.242 514,358 -51,928 0.07% 6,296,700
2014-05-23 2014-05-21 12.017 566,286 -3,995 0.07% 6,804,806
2014-05-13 2014-05-09 11.215 570,281 +7,989 0.07% 6,395,958
2014-05-07 2014-05-02 11.140 562,292 +4,794 0.07% 6,264,128
2014-04-29 2014-04-25 11.641 557,498 +1,598 0.07% 6,489,854
2014-04-28 2014-04-24 11.666 555,900 -208,513 0.07% 6,485,169
2014-04-25 2014-04-23 11.691 764,413 +19,973 0.10% 8,936,833
2014-04-23 2014-04-17 11.718 744,440 +18,347 0.10% 8,723,393
2014-04-22 2014-04-16 11.642 726,093 -2,371 0.09% 8,453,272
2014-04-17 2014-04-15 11.313 728,464 +7,903 0.10% 8,241,199
2014-04-15 2014-04-11 12.148 720,561 -1,581 0.09% 8,753,601
2014-04-14 2014-04-10 12.022 722,142 +7,902 0.09% 8,681,424
2014-04-10 2014-04-08 11.642 714,240 +15,805 0.09% 8,315,278
2014-04-09 2014-04-07 12.022 698,435 +12,644 0.09% 8,396,424
2014-04-08 2014-04-04 12.325 685,791 +30,819 0.09% 8,452,701
2014-04-07 2014-04-03 12.477 654,972 +71,911 0.09% 8,172,302
2014-04-04 2014-04-02 12.477 583,061 +51,365 0.08% 7,275,045
2014-03-26 2014-03-24 12.654 531,696 +3,161 0.07% 6,728,344
2014-03-20 2014-03-18 12.275 528,535 +62,824 0.07% 6,487,692
2014-03-17 2014-03-13 12.199 465,711 -790 0.06% 5,681,177
2014-03-14 2014-03-12 12.174 466,501 +790 0.06% 5,679,007
2014-03-05 2014-03-03 12.629 465,711 +790 0.06% 5,881,550
2014-03-04 2014-02-28 12.275 464,921 +15,410 0.06% 5,706,840
2014-03-03 2014-02-27 13.667 449,511 -118,535 0.06% 6,143,401
2014-02-24 2014-02-20 13.388 568,046 -47,414 0.07% 7,605,258
2014-02-21 2014-02-19 13.363 615,460 -49,390 0.08% 8,224,481
2014-02-20 2014-02-18 13.237 664,850 -206,251 0.09% 8,800,354
2014-02-17 2014-02-13 13.135 871,101 -3,951 0.11% 11,442,229
2014-02-13 2014-02-11 12.882 875,052 -27,658 0.11% 11,272,660
2014-02-12 2014-02-10 12.857 902,710 -51,365 0.12% 11,606,111
2014-02-11 2014-02-07 13.186 954,075 -67,170 0.12% 12,580,416
2014-02-07 2014-02-05 12.174 1,021,245 +7,902 0.13% 12,432,251
2014-02-05 2014-01-30 12.148 1,013,343 +19,756 0.13% 12,310,409
2014-01-29 2014-01-27 12.148 993,587 +19,756 0.13% 12,070,407
2014-01-24 2014-01-22 13.616 973,831 -15,805 0.13% 13,259,912
2014-01-23 2014-01-21 13.363 989,636 +790 0.13% 13,224,649
2014-01-22 2014-01-20 13.161 988,846 +79,024 0.13% 13,013,879
2014-01-15 2014-01-13 13.135 909,822 +94,828 0.12% 11,950,843
2014-01-14 2014-01-10 13.211 814,994 +403,019 0.11% 10,767,123
2014-01-09 2014-01-07 13.819 411,975 -17,386 0.05% 5,692,962
2014-01-08 2014-01-06 13.996 429,361 -15,804 0.06% 6,009,281
2014-01-07 2014-01-03 14.046 445,165 -237,070 0.06% 6,253,005
2014-01-06 2014-01-02 14.173 682,235 -7,902 0.09% 9,669,339
2014-01-03 2013-12-31 14.046 690,137 -48,205 0.09% 9,694,001
2014-01-02 2013-12-27 13.540 738,342 -70,330 0.10% 9,997,378
2013-12-30 2013-12-24 13.717 808,672 -39,512 0.11% 11,092,935
2013-12-23 2013-12-19 13.363 848,184 +3,951 0.11% 11,334,406
2013-12-20 2013-12-18 13.642 844,233 +7,902 0.11% 11,516,642
2013-12-19 2013-12-17 13.945 836,331 -106,681 0.11% 11,662,846
2013-12-17 2013-12-13 13.717 943,012 +3,951 0.12% 12,935,740
2013-12-06 2013-12-04 13.869 939,061 +15,805 0.12% 13,024,142
2013-12-05 2013-12-03 13.793 923,256 +1,580 0.12% 12,734,837
2013-12-02 2013-11-28 13.591 921,676 +23,707 0.12% 12,526,430
2013-11-25 2013-11-21 13.566 897,969 +15,805 0.12% 12,181,503
2013-11-19 2013-11-15 13.388 882,164 -67,170 0.12% 11,810,812
2013-11-18 2013-11-14 13.237 949,334 -98,779 0.12% 12,565,955
2013-11-07 2013-11-05 14.148 1,048,113 +35,560 0.14% 14,828,413
2013-11-06 2013-11-04 14.097 1,012,553 +34,771 0.13% 14,274,067
2013-11-05 2013-11-01 13.869 977,782 +4,741 0.13% 13,561,176
2013-11-04 2013-10-31 14.046 973,041 +118,535 0.13% 13,667,808
2013-10-30 2013-10-28 13.743 854,506 -17,780 0.11% 11,743,288
2013-10-29 2013-10-25 13.414 872,286 -158,047 0.11% 11,700,638
2013-10-28 2013-10-24 13.313 1,030,333 +2,371 0.13% 13,716,336
2013-10-23 2013-10-21 14.046 1,027,962 +63,219 0.13% 14,439,256
2013-10-22 2013-10-18 13.920 964,743 -791 0.13% 13,429,167
2013-10-21 2013-10-17 13.743 965,534 +791 0.13% 13,269,121
2013-10-18 2013-10-16 13.667 964,743 +158,046 0.13% 13,185,001
2013-10-17 2013-10-15 13.414 806,697 -85,740 0.11% 10,820,842
2013-10-16 2013-10-11 13.211 892,437 +85,740 0.12% 11,790,245
2013-10-11 2013-10-09 13.464 806,697 -90,877 0.11% 10,861,676
2013-10-10 2013-10-08 13.363 897,574 -55,711 0.12% 11,994,412
2013-10-09 2013-10-07 13.110 953,285 +146,588 0.12% 12,497,619
2013-10-07 2013-10-03 13.287 806,697 -286,459 0.11% 10,718,759
2013-10-04 2013-10-02 13.262 1,093,156 -9,878 0.14% 14,497,335
2013-10-02 2013-09-27 13.287 1,103,034 +7,902 0.14% 14,656,253
2013-09-26 2013-09-24 12.908 1,095,132 +5,927 0.14% 14,135,507
2013-09-25 2013-09-23 13.287 1,089,205 +1,975 0.14% 14,472,504
2013-09-24 2013-09-19 13.287 1,087,230 -1,975 0.14% 14,446,262
2013-09-23 2013-09-18 13.313 1,089,205 +1,975 0.14% 14,500,071
2013-09-19 2013-09-17 13.059 1,087,230 -1,185 0.14% 14,198,612
2013-09-18 2013-09-16 13.237 1,088,415 -75,862 0.14% 14,406,914
2013-09-16 2013-09-12 13.566 1,164,277 -7,903 0.15% 15,794,136
2013-09-13 2013-09-11 13.616 1,172,180 +43,463 0.15% 15,960,678
2013-09-11 2013-09-09 12.908 1,128,717 -8,692 0.15% 14,569,009
2013-09-10 2013-09-06 12.908 1,137,409 -30,820 0.15% 14,681,201
2013-09-09 2013-09-05 13.085 1,168,229 -3,951 0.15% 15,285,980
2013-09-06 2013-09-04 11.946 1,172,180 +35,561 0.15% 14,002,677
2013-09-05 2013-09-03 11.921 1,136,619 +31,609 0.15% 13,549,104
2013-09-03 2013-08-30 12.300 1,105,010 -15,805 0.14% 13,591,808
2013-08-28 2013-08-26 12.452 1,120,815 +3,952 0.15% 13,956,412
2013-08-26 2013-08-22 12.123 1,116,863 +15,804 0.15% 13,539,735
2013-08-23 2013-08-21 12.351 1,101,059 +15,805 0.14% 13,598,944
2013-08-21 2013-08-19 12.781 1,085,254 -79,023 0.14% 13,870,673
2013-08-20 2013-08-16 12.680 1,164,277 +47,414 0.15% 14,762,802
2013-08-16 2013-08-13 12.376 1,116,863 +23,707 0.15% 13,822,402
2013-08-15 2013-08-12 12.528 1,093,156 +397,092 0.14% 13,695,002
2013-08-12 2013-08-08 11.718 696,064 -19,756 0.09% 8,156,520
2013-08-08 2013-08-06 11.996 715,820 -11,854 0.09% 8,587,306
2013-08-07 2013-08-05 11.819 727,674 -7,902 0.10% 8,600,595
2013-08-06 2013-08-02 11.338 735,576 +47,414 0.10% 8,340,274
2013-08-05 2013-08-01 10.807 688,162 +165,949 0.09% 7,436,924
2013-08-01 2013-07-30 10.604 522,213 +3,951 0.07% 5,537,790
2013-07-29 2013-07-25 10.984 518,262 +17,780 0.07% 5,692,642
2013-07-23 2013-07-19 10.731 500,482 +11,854 0.07% 5,370,678
2013-07-22 2013-07-18 10.782 488,628 +7,902 0.06% 5,268,206
2013-06-25 2013-06-21 11.617 480,726 +19,756 0.06% 5,584,510
2013-06-24 2013-06-20 11.338 460,970 +59,268 0.06% 5,226,674
2013-06-21 2013-06-19 11.921 401,702 -47,414 0.05% 4,788,502
2013-06-13 2013-06-10 11.566 449,116 -79,024 0.06% 5,194,569
2013-06-04 2013-05-31 11.288 528,140 +7,903 0.07% 5,961,543
2013-05-29 2013-05-27 11.465 520,237 +67,169 0.07% 5,964,502
2013-05-28 2013-05-24 11.262 453,068 -39,511 0.06% 5,102,678
2013-05-27 2013-05-23 11.516 492,579 -35,561 0.06% 5,672,337
2013-05-24 2013-05-22 11.414 528,140 +79,024 0.07% 6,028,376
2013-05-23 2013-05-21 11.237 449,116 +39,511 0.06% 5,046,802
2013-05-20 2013-05-15 11.035 409,605 +11,854 0.05% 4,519,876
2013-05-08 2013-05-06 11.212 397,751 +102,730 0.05% 4,459,537
2013-04-29 2013-04-25 11.693 295,021 +15,805 0.04% 3,449,607
2013-04-24 2013-04-22 11.493 279,216 +3,130 0.04% 3,208,911
2013-04-05 2013-04-02 12.107 276,086 +39,069 0.04% 3,342,540
2013-03-15 2013-03-13 12.158 237,017 -39,069 0.03% 2,881,669
2013-03-07 2013-03-05 12.107 276,086 -3,907 0.04% 3,342,540
2013-02-27 2013-02-25 11.749 279,993 -15,627 0.04% 3,289,508
2013-02-14 2013-02-07 11.416 295,620 -13,284 0.04% 3,374,735
2013-01-29 2013-01-25 11.646 308,904 -7,813 0.04% 3,597,543
2013-01-21 2013-01-17 11.723 316,717 -3,907 0.04% 3,712,854
2013-01-17 2013-01-15 12.081 320,624 +39,850 0.04% 3,873,549
2013-01-03 2012-12-31 11.134 280,774 +13,283 0.04% 3,126,203
2012-12-17 2012-12-13 11.109 267,491 +11,721 0.04% 2,971,460
2012-11-06 2012-11-02 10.699 255,770 -391 0.03% 2,736,509
2012-09-18 2012-09-14 10.290 256,161 -781 0.03% 2,635,786
2012-08-08 2012-08-06 9.266 256,942 -11,721 0.03% 2,380,755
2012-08-07 2012-08-03 8.856 268,663 +9,767 0.04% 2,379,332
2012-07-25 2012-07-23 8.703 258,896 -3,907 0.03% 2,253,073
2012-06-18 2012-06-14 8.677 262,803 -11,720 0.03% 2,280,348
2012-06-15 2012-06-13 8.728 274,523 +3,907 0.04% 2,396,096
2012-06-13 2012-06-11 8.754 270,616 +7,813 0.04% 2,368,921
2012-06-12 2012-06-08 8.472 262,803 -3,125 0.03% 2,226,534
2012-06-08 2012-06-06 8.677 265,928 +5,079 0.04% 2,307,463
2012-05-29 2012-05-25 8.677 260,849 -19,535 0.03% 2,263,393
2012-05-02 2012-04-27 10.238 280,384 +7,814 0.04% 2,870,676
2012-04-30 2012-04-26 10.443 272,570 -781 0.04% 2,846,487
2012-04-26 2012-04-24 10.366 273,351 +7,814 0.04% 2,833,653
2012-04-24 2012-04-20 10.959 265,537 +3,199 0.04% 2,910,052
2012-04-13 2012-04-11 10.674 262,338 -2,007 0.04% 2,800,230
2012-04-02 2012-03-29 10.881 264,345 -386 0.04% 2,876,442
2012-03-28 2012-03-26 10.493 264,731 -386 0.04% 2,777,762
2012-03-16 2012-03-14 11.322 265,117 -1,544 0.04% 3,001,610
2012-03-14 2012-03-12 10.622 266,661 +15,439 0.04% 2,832,557
2012-03-12 2012-03-08 10.700 251,222 +7,720 0.03% 2,688,085
2012-03-08 2012-03-06 10.752 243,502 +3,859 0.03% 2,618,098
2012-03-06 2012-03-02 10.959 239,643 -1,108,053 0.03% 2,626,276
2012-03-05 2012-03-01 10.467 1,347,696 +3,860 0.18% 14,106,152
2012-03-02 2012-02-29 10.467 1,343,836 +339,953 0.18% 14,065,750
2012-02-20 2012-02-16 11.374 1,003,883 +2,316 0.13% 11,417,812
2012-02-17 2012-02-15 11.529 1,001,567 -1,930 0.13% 11,547,163
2012-02-16 2012-02-14 10.959 1,003,497 +1,930 0.13% 10,997,443
2012-01-27 2012-01-20 9.456 1,001,567 -3,860 0.13% 9,471,268
2012-01-20 2012-01-18 8.601 1,005,427 +3,860 0.13% 8,648,164
2012-01-06 2012-01-04 8.291 1,001,567 -19,299 0.13% 8,303,578
2011-12-29 2011-12-23 7.850 1,020,866 +7,720 0.14% 8,013,950
2011-12-23 2011-12-21 7.824 1,013,146 +11,579 0.14% 7,927,098
2011-11-23 2011-11-21 8.550 1,001,567 -62,529 0.13% 8,563,064
2011-11-22 2011-11-18 8.679 1,064,096 -130,461 0.14% 9,235,510
2011-10-19 2011-10-17 10.026 1,194,557 -3,860 0.16% 11,977,140
2011-09-06 2011-09-02 9.923 1,198,417 +192,990 0.16% 11,891,647
2011-09-01 2011-08-30 9.716 1,005,427 -192,990 0.13% 9,768,257
2011-08-16 2011-08-12 8.653 1,198,417 +398,070 0.16% 10,369,323
2011-08-15 2011-08-11 8.547 800,347 +380,236 0.11% 6,840,821
2011-08-10 2011-08-08 9.179 420,111 +190,118 0.06% 3,855,991
2011-07-26 2011-07-22 11.703 229,993 -3,802 0.03% 2,691,666
2011-06-10 2011-06-08 11.940 233,795 -11,407 0.03% 2,791,500
2011-06-03 2011-06-01 12.124 245,202 +11,407 0.03% 2,972,840
2011-05-23 2011-05-19 12.545 233,795 -19,012 0.03% 2,932,920
2011-05-20 2011-05-18 12.650 252,807 +19,012 0.03% 3,198,017
2011-05-13 2011-05-11 13.202 233,795 -3,802 0.03% 3,086,637
2011-05-03 2011-04-28 12.703 237,597 -3,803 0.03% 3,018,107
2011-04-27 2011-04-21 12.860 241,400 -7,605 0.03% 3,104,507
2011-04-21 2011-04-19 12.939 249,005 -7,604 0.03% 3,221,957
2011-04-19 2011-04-15 12.887 256,609 -15,210 0.03% 3,306,850
2011-04-18 2011-04-14 12.966 271,819 -15,209 0.04% 3,524,303
2011-04-13 2011-04-11 14.025 287,028 +9,304 0.04% 4,025,613
2011-04-07 2011-04-04 13.753 277,724 +11,038 0.04% 3,819,636
2011-04-06 2011-04-01 13.699 266,686 -11,038 0.04% 3,653,330
2011-03-31 2011-03-29 13.101 277,724 -3,679 0.04% 3,638,468
2011-03-30 2011-03-28 12.965 281,403 +3,679 0.04% 3,648,423
2011-03-29 2011-03-25 12.965 277,724 -5,518 0.04% 3,600,724
2011-03-28 2011-03-24 12.856 283,242 -3,679 0.04% 3,641,471
2011-03-25 2011-03-23 12.802 286,921 +3,679 0.04% 3,673,173
2011-03-23 2011-03-21 12.802 283,242 -3,679 0.04% 3,626,074
2011-03-22 2011-03-18 12.693 286,921 -14,717 0.04% 3,641,978
2011-03-21 2011-03-17 12.340 301,638 -2,943 0.04% 3,722,203
2011-03-17 2011-03-15 12.394 304,581 +1,839 0.04% 3,775,076
2011-03-16 2011-03-14 12.666 302,742 +14,717 0.04% 3,834,570
2011-03-15 2011-03-11 12.720 288,025 +1,104 0.04% 3,663,820
2011-03-14 2011-03-10 12.856 286,921 -3,680 0.04% 3,688,770
2011-03-10 2011-03-08 12.938 290,601 -20,603 0.04% 3,759,778
2011-03-09 2011-03-07 12.666 311,204 -3,679 0.04% 3,941,751
2011-03-08 2011-03-04 12.612 314,883 +3,679 0.04% 3,971,232
2011-03-07 2011-03-03 12.476 311,204 +10,302 0.04% 3,882,540
2011-03-04 2011-03-02 12.639 300,902 +45,253 0.04% 3,803,086
2011-03-03 2011-03-01 12.992 255,649 -29,433 0.04% 3,321,468
2011-03-02 2011-02-28 12.313 285,082 +3,679 0.04% 3,510,153
2011-03-01 2011-02-25 12.394 281,403 +7,358 0.04% 3,487,801
2011-02-28 2011-02-24 12.258 274,045 +15,453 0.04% 3,359,360
2011-02-25 2011-02-23 13.047 258,592 +18,395 0.04% 3,373,762
2011-02-22 2011-02-18 13.916 240,197 -736 0.03% 3,342,686
2011-02-21 2011-02-17 13.944 240,933 -368 0.03% 3,359,478
2011-02-17 2011-02-15 13.971 241,301 -7,358 0.03% 3,371,168
2011-02-16 2011-02-14 14.025 248,659 +18,396 0.03% 3,487,482
2011-02-15 2011-02-11 13.781 230,263 -2,576 0.03% 3,173,147
2011-02-14 2011-02-10 13.536 232,839 -14,716 0.03% 3,151,688
2011-02-11 2011-02-09 13.563 247,555 -7,358 0.03% 3,357,611
2011-02-10 2011-02-08 13.808 254,913 +2,575 0.04% 3,519,766
2011-02-07 2011-01-31 13.699 252,338 -14,716 0.04% 3,456,776
2011-02-01 2011-01-28 13.781 267,054 -18,396 0.04% 3,680,147
2011-01-28 2011-01-26 13.889 285,450 -2,207 0.04% 3,964,688
2011-01-27 2011-01-25 13.944 287,657 -3,679 0.04% 4,010,979
2011-01-26 2011-01-24 13.916 291,336 -7,359 0.04% 4,054,359
2011-01-19 2011-01-17 13.998 298,695 -14,716 0.04% 4,181,126
2011-01-18 2011-01-14 14.134 313,411 +22,075 0.04% 4,429,714
2011-01-17 2011-01-13 14.324 291,336 -11,038 0.04% 4,173,139
2011-01-14 2011-01-12 14.542 302,374 +8,462 0.04% 4,396,999
2011-01-11 2011-01-07 13.944 293,912 +6,255 0.04% 4,098,197
2011-01-10 2011-01-06 14.188 287,657 +3,679 0.04% 4,081,347
2011-01-06 2011-01-04 14.487 283,978 +3,679 0.04% 4,114,054
2010-12-29 2010-12-24 13.862 280,299 -14,716 0.04% 3,885,526
2010-12-23 2010-12-21 13.509 295,015 +14,716 0.04% 3,985,278
2010-12-21 2010-12-17 13.781 280,299 -7,358 0.04% 3,862,670
2010-12-17 2010-12-15 13.645 287,657 -193,521 0.04% 3,924,974
2010-12-14 2010-12-10 13.835 481,178 -1,472 0.07% 6,657,047
2010-12-10 2010-12-08 14.052 482,650 +14,717 0.07% 6,782,362
2010-12-09 2010-12-07 14.161 467,933 +7,358 0.07% 6,626,428
2010-12-01 2010-11-29 14.297 460,575 -3,679 0.06% 6,584,824
2010-11-30 2010-11-26 14.297 464,254 -12,877 0.07% 6,637,423
2010-11-29 2010-11-25 14.243 477,131 +5,519 0.07% 6,795,588
2010-11-26 2010-11-24 14.297 471,612 -11,038 0.07% 6,742,620
2010-11-25 2010-11-23 14.460 482,650 +10,670 0.07% 6,979,142
2010-11-23 2010-11-19 14.922 471,980 -11,038 0.07% 7,042,941
2010-11-19 2010-11-17 14.324 483,018 -2,207 0.07% 6,918,820
2010-11-18 2010-11-16 14.895 485,225 +5,886 0.07% 7,227,396
2010-11-16 2010-11-12 15.303 479,339 +19,500 0.07% 7,335,154
2010-11-15 2010-11-11 16.145 459,839 +1,839 0.06% 7,424,212
2010-11-12 2010-11-10 16.200 458,000 -7,358 0.06% 7,419,418
2010-11-11 2010-11-09 16.145 465,358 -7,358 0.07% 7,513,317
2010-11-09 2010-11-05 15.982 472,716 +38,998 0.07% 7,555,022
2010-11-08 2010-11-04 16.172 433,718 +15,085 0.06% 7,014,271
2010-11-05 2010-11-03 16.444 418,633 +3,679 0.06% 6,884,096
2010-11-04 2010-11-02 16.417 414,954 -3,311 0.06% 6,812,319
2010-11-03 2010-11-01 15.901 418,265 -9,566 0.06% 6,650,671
2010-11-02 2010-10-29 15.330 427,831 -3,679 0.06% 6,558,574
2010-11-01 2010-10-28 15.085 431,510 +3,679 0.06% 6,509,415
2010-10-29 2010-10-27 15.058 427,831 +2,575 0.06% 6,442,288
2010-10-27 2010-10-25 15.629 425,256 +6,991 0.06% 6,646,246
2010-10-26 2010-10-22 15.738 418,265 -3,680 0.06% 6,582,459
2010-10-22 2010-10-20 15.439 421,945 +11,038 0.06% 6,514,218
2010-10-21 2010-10-19 15.901 410,907 -3,679 0.06% 6,533,675
2010-10-20 2010-10-18 15.710 414,586 +25,753 0.06% 6,513,292
2010-10-19 2010-10-15 16.390 388,833 +6,991 0.05% 6,372,921
2010-10-18 2010-10-14 16.607 381,842 -6,623 0.05% 6,341,369
2010-10-15 2010-10-13 15.901 388,465 -3,679 0.05% 6,176,833
2010-10-14 2010-10-12 15.765 392,144 +3,311 0.06% 6,182,038
2010-10-13 2010-10-11 16.009 388,833 -14,716 0.05% 6,224,959
2010-10-12 2010-10-08 15.547 403,549 -368 0.06% 6,274,085
2010-10-11 2010-10-07 15.846 403,917 +736 0.06% 6,400,572
2010-10-08 2010-10-06 16.281 403,181 +5,886 0.06% 6,564,248
2010-10-07 2010-10-05 15.493 397,295 -3,679 0.06% 6,155,255
2010-10-06 2010-10-04 15.629 400,974 +3,679 0.06% 6,266,747
2010-10-05 2010-09-30 15.221 397,295 +2,944 0.06% 6,047,268
2010-10-04 2010-09-29 15.466 394,351 +5,151 0.06% 6,098,925
2010-09-29 2010-09-27 15.411 389,200 +3,679 0.05% 5,998,104
2010-09-27 2010-09-22 15.248 385,521 -2,944 0.05% 5,878,534
2010-09-21 2010-09-17 15.330 388,465 -1,839 0.05% 5,955,101
2010-09-20 2010-09-16 15.058 390,304 +4,783 0.05% 5,877,205
2010-09-10 2010-09-08 15.466 385,521 -3,679 0.05% 5,962,363
2010-09-07 2010-09-03 15.384 389,200 +735 0.05% 5,987,525
2010-09-06 2010-09-02 15.357 388,465 +183,220 0.05% 5,965,659
2010-08-31 2010-08-27 14.215 205,245 +735 0.03% 2,917,645
2010-08-24 2010-08-20 15.275 204,510 +3,680 0.03% 3,123,985
2010-08-16 2010-08-12 14.675 200,830 +1,825 0.03% 2,947,180
2010-08-13 2010-08-11 15.114 199,005 +7,292 0.03% 3,007,737
2010-08-10 2010-08-06 15.717 191,713 -3,646 0.03% 3,013,217
2010-08-09 2010-08-05 15.772 195,359 +3,646 0.03% 3,081,240
2010-07-29 2010-07-27 15.416 191,713 -3,646 0.03% 2,955,372
2010-07-28 2010-07-26 15.196 195,359 +3,646 0.03% 2,968,708
2010-07-26 2010-07-22 15.388 191,713 -18,958 0.03% 2,950,113
2010-07-23 2010-07-21 14.483 210,671 -10,937 0.03% 3,051,146
2010-07-22 2010-07-20 14.044 221,608 +18,229 0.03% 3,112,287
2010-07-21 2010-07-19 13.797 203,379 +364 0.03% 2,806,069
2010-07-20 2010-07-16 13.962 203,015 -364 0.03% 2,834,459
2010-07-19 2010-07-15 13.797 203,379 +729 0.03% 2,806,069
2010-07-14 2010-07-12 14.072 202,650 -3,646 0.03% 2,851,598
2010-07-13 2010-07-09 14.126 206,296 +7,291 0.03% 2,914,220
2010-07-09 2010-07-07 13.989 199,005 -10,937 0.03% 2,783,931
2010-07-08 2010-07-06 13.852 209,942 -4,374 0.03% 2,908,138
2010-07-06 2010-07-02 13.358 214,316 -3,646 0.03% 2,862,911
2010-07-02 2010-06-29 13.578 217,962 -7,291 0.03% 2,959,445
2010-06-29 2010-06-25 13.907 225,253 +1,822 0.03% 3,132,585
2010-06-28 2010-06-24 14.126 223,431 -5,468 0.03% 3,156,276
2010-06-25 2010-06-23 14.072 228,899 +11,666 0.03% 3,220,962
2010-06-24 2010-06-22 14.401 217,233 -6,562 0.03% 3,128,307
2010-06-23 2010-06-21 14.538 223,795 +10,937 0.03% 3,253,498
2010-06-21 2010-06-17 13.852 212,858 -11,666 0.03% 2,948,531
2010-06-18 2010-06-15 13.825 224,524 +364 0.03% 3,103,971
2010-06-17 2010-06-14 13.934 224,160 -3,645 0.03% 3,123,533
2010-06-14 2010-06-10 13.413 227,805 -7,292 0.03% 3,055,599
2010-06-11 2010-06-09 13.441 235,097 +21,874 0.03% 3,159,857
2010-06-10 2010-06-08 13.880 213,223 -7,291 0.03% 2,959,435
2010-06-09 2010-06-07 13.742 220,514 -7,291 0.03% 3,030,388
2010-06-08 2010-06-04 14.181 227,805 +32,446 0.03% 3,230,562
2010-06-01 2010-05-28 14.620 195,359 -10,208 0.03% 2,856,176
2010-05-31 2010-05-27 14.456 205,567 +9,843 0.03% 2,971,586
2010-05-27 2010-05-25 13.413 195,724 +4,011 0.03% 2,625,290
2010-05-24 2010-05-19 14.565 191,713 -365 0.03% 2,792,353
2010-05-14 2010-05-12 15.251 192,078 +32,811 0.03% 2,929,387
2010-05-12 2010-05-10 15.608 159,267 -17,499 0.02% 2,485,778
2010-05-10 2010-05-06 14.373 176,766 +16,405 0.03% 2,540,705
2010-05-07 2010-05-05 15.278 160,361 +2,917 0.02% 2,450,069
2010-05-03 2010-04-29 16.458 157,444 -5,104 0.02% 2,591,204
2010-04-30 2010-04-28 15.992 162,548 -40,102 0.02% 2,599,408
2010-04-29 2010-04-27 16.184 202,650 -21,874 0.03% 3,279,615
2010-04-27 2010-04-23 16.156 224,524 -2,188 0.03% 3,627,458
2010-04-20 2010-04-16 16.513 226,712 +3,646 0.03% 3,743,650
2010-04-19 2010-04-15 17.702 223,066 +2,187 0.03% 3,948,786
2010-04-16 2010-04-14 17.393 220,879 +9,886 0.03% 3,841,800
2010-04-13 2010-04-09 17.983 210,993 +2,135 0.03% 3,794,353
2010-04-09 2010-04-07 18.068 208,858 +3,559 0.03% 3,773,565
2010-04-01 2010-03-30 17.674 205,299 -3,559 0.03% 3,628,501
2010-03-30 2010-03-26 17.393 208,858 +3,559 0.03% 3,632,716
2010-03-29 2010-03-25 17.421 205,299 +3,559 0.03% 3,576,582
2010-03-26 2010-03-24 17.225 201,740 -2,491 0.03% 3,474,899
2010-03-25 2010-03-23 17.140 204,231 +3,559 0.03% 3,500,590
2010-03-24 2010-03-22 17.449 200,672 +2,491 0.03% 3,501,613
2010-03-18 2010-03-16 18.433 198,181 -3,559 0.03% 3,653,050
2010-03-12 2010-03-10 18.236 201,740 -356 0.03% 3,678,972
2010-03-10 2010-03-08 18.461 202,096 -7,118 0.03% 3,730,893
2010-03-05 2010-03-03 17.534 209,214 -51,247 0.03% 3,668,302
2010-03-03 2010-03-01 17.871 260,461 -2,847 0.04% 4,654,677
2010-03-02 2010-02-26 17.393 263,308 +3,559 0.04% 4,579,778
2010-03-01 2010-02-25 17.365 259,749 -42,351 0.04% 4,510,577
2010-02-26 2010-02-24 16.972 302,100 +12,812 0.04% 5,127,166
2010-02-25 2010-02-23 16.916 289,288 +3,559 0.04% 4,893,467
2010-02-24 2010-02-22 16.719 285,729 -1,779 0.04% 4,777,063
2010-02-23 2010-02-19 16.185 287,508 -4,983 0.04% 4,653,312
2010-02-22 2010-02-18 16.691 292,491 +5,338 0.04% 4,881,898
2010-02-19 2010-02-17 16.887 287,153 -7,117 0.04% 4,849,283
2010-02-18 2010-02-12 16.185 294,270 +3,559 0.04% 4,762,754
2010-02-12 2010-02-10 16.016 290,711 +7,829 0.04% 4,656,140
2010-02-11 2010-02-09 15.426 282,882 +6,406 0.04% 4,363,826
2010-02-09 2010-02-05 16.185 276,476 +14,235 0.04% 4,474,759
2010-02-08 2010-02-04 16.944 262,241 +1,068 0.04% 4,443,320
2010-02-05 2010-02-03 17.421 261,173 +3,559 0.04% 4,549,982
2010-02-03 2010-02-01 16.663 257,614 +1,779 0.04% 4,292,535
2010-02-02 2010-01-29 16.269 255,835 -7,117 0.04% 4,162,251
2010-02-01 2010-01-28 16.550 262,952 +7,117 0.04% 4,351,926
2010-01-29 2010-01-27 16.185 255,835 +17,795 0.04% 4,140,685
2010-01-26 2010-01-22 17.843 238,040 +56,941 0.03% 4,247,304
2010-01-25 2010-01-21 18.096 181,099 +3,559 0.03% 3,277,115
2010-01-22 2010-01-20 19.051 177,540 -5,338 0.03% 3,382,327
2010-01-21 2010-01-19 19.220 182,878 +5,694 0.03% 3,514,854
2010-01-18 2010-01-14 19.220 177,184 -712 0.03% 3,405,417
2010-01-14 2010-01-12 18.686 177,896 +1,780 0.03% 3,324,127
2010-01-13 2010-01-11 18.517 176,116 -5,695 0.03% 3,261,174
2010-01-11 2010-01-07 17.084 181,811 +2,492 0.03% 3,106,086
2010-01-08 2010-01-06 17.590 179,319 +1,779 0.03% 3,154,208
2010-01-07 2010-01-05 17.253 177,540 -3,559 0.03% 3,063,052
2010-01-06 2010-01-04 16.213 181,099 -14,235 0.03% 2,936,173
2010-01-05 2009-12-31 15.820 195,334 -3,559 0.03% 3,090,124
2009-12-30 2009-12-28 15.735 198,893 -17,794 0.03% 3,129,661
2009-12-29 2009-12-24 15.511 216,687 +56,941 0.03% 3,360,947
2009-12-28 2009-12-22 15.005 159,746 -7,117 0.02% 2,396,961
2009-12-23 2009-12-21 14.864 166,863 +7,117 0.02% 2,480,307
2009-12-22 2009-12-18 15.145 159,746 +7,118 0.02% 2,419,404
2009-12-18 2009-12-16 15.483 152,628 +10,677 0.02% 2,363,064
2009-12-16 2009-12-14 16.213 141,951 +3,559 0.02% 2,301,463
2009-12-15 2009-12-11 16.522 138,392 +14,591 0.02% 2,286,536
2009-12-11 2009-12-09 16.663 123,801 +7,118 0.02% 2,062,854
2009-12-10 2009-12-08 16.972 116,683 +355 0.02% 1,980,315
2009-12-04 2009-12-02 17.253 116,328 -7,117 0.02% 2,006,977
2009-11-30 2009-11-26 17.197 123,445 +7,117 0.02% 2,122,827
2009-11-27 2009-11-25 17.449 116,328 +2,136 0.02% 2,029,858
2009-11-26 2009-11-24 17.843 114,192 +3,559 0.02% 2,037,507
2009-11-23 2009-11-19 19.220 110,633 +3,558 0.02% 2,126,329
2009-11-20 2009-11-18 18.573 107,075 -1,779 0.02% 1,988,746
2009-11-19 2009-11-17 17.618 108,854 -4,982 0.02% 1,917,793
2009-11-17 2009-11-13 17.112 113,836 -356 0.02% 1,947,990
2009-11-13 2009-11-11 17.225 114,192 -19,218 0.02% 1,966,916
2009-11-11 2009-11-09 16.831 133,410 -69,754 0.02% 2,245,458
2009-11-03 2009-10-30 16.494 203,164 -17,794 0.03% 3,351,001
2009-10-29 2009-10-27 16.635 220,958 +71,177 0.03% 3,675,540
2009-10-28 2009-10-23 17.253 149,781 +22,065 0.02% 2,584,133
2009-10-27 2009-10-22 17.337 127,716 -356 0.02% 2,214,217
2009-10-23 2009-10-21 17.000 128,072 -32,029 0.02% 2,177,205
2009-10-22 2009-10-20 16.466 160,101 -10,677 0.02% 2,636,218
2009-10-21 2009-10-19 16.129 170,778 -3,559 0.02% 2,754,441
2009-10-19 2009-10-15 15.848 174,337 -3,559 0.03% 2,762,857
2009-10-16 2009-10-14 15.735 177,896 -7,117 0.03% 2,799,264
2009-10-12 2009-10-08 15.735 185,013 -3,559 0.03% 2,911,253
2009-10-09 2009-10-07 15.848 188,572 -4,627 0.03% 2,988,450
2009-10-08 2009-10-06 15.258 193,199 -19,574 0.03% 2,947,776
2009-10-07 2009-10-05 14.106 212,773 +3,559 0.03% 3,001,304
2009-10-05 2009-09-30 14.359 209,214 +7,118 0.03% 3,004,010
2009-10-02 2009-09-29 14.527 202,096 -7,118 0.03% 2,935,878
2009-09-30 2009-09-28 14.078 209,214 +7,118 0.03% 2,945,223
2009-09-29 2009-09-25 15.005 202,096 +3,559 0.03% 3,032,415
2009-09-28 2009-09-24 14.921 198,537 +1,068 0.03% 2,962,277
2009-09-25 2009-09-23 15.230 197,469 +35,588 0.03% 3,007,377
2009-09-23 2009-09-21 15.145 161,881 -356 0.02% 2,451,740
2009-09-21 2009-09-17 15.904 162,237 -6,762 0.02% 2,580,216
2009-09-18 2009-09-16 15.539 168,999 +3,559 0.02% 2,626,026
2009-09-16 2009-09-14 15.286 165,440 +1,780 0.02% 2,528,885
2009-09-14 2009-09-10 15.988 163,660 -3,559 0.02% 2,616,643
2009-09-10 2009-09-08 16.269 167,219 +15,303 0.02% 2,720,532
2009-09-09 2009-09-07 16.157 151,916 -184,349 0.02% 2,454,489
2009-09-07 2009-09-03 15.398 336,265 -3,559 0.05% 5,177,880
2009-09-04 2009-09-02 14.583 339,824 +177,943 0.05% 4,955,770
2009-09-03 2009-09-01 14.808 161,881 +3,559 0.02% 2,397,156
2009-09-02 2009-08-31 14.527 158,322 -1,779 0.02% 2,299,967
2009-09-01 2009-08-28 15.398 160,101 +3,558 0.02% 2,465,269
2009-08-31 2009-08-27 15.539 156,543 -7,117 0.02% 2,432,476
2009-08-28 2009-08-26 15.651 163,660 -10,677 0.02% 2,561,459
2009-08-27 2009-08-25 15.567 174,337 +7,118 0.03% 2,713,870
2009-08-26 2009-08-24 15.904 167,219 -5,338 0.02% 2,659,450
2009-08-25 2009-08-21 15.823 172,557 -14,236 0.03% 2,730,366
2009-08-24 2009-08-20 15.937 186,793 -2,569 0.03% 2,976,924
2009-08-21 2009-08-19 15.053 189,362 +7,015 0.03% 2,850,507
2009-08-20 2009-08-18 15.082 182,347 +3,508 0.03% 2,750,108
2009-08-19 2009-08-17 15.253 178,839 +7,015 0.03% 2,727,793
2009-08-18 2009-08-14 16.536 171,824 +2,455 0.03% 2,841,235
2009-08-17 2009-08-13 16.678 169,369 -1,753 0.03% 2,824,783
2009-08-14 2009-08-12 16.336 171,122 +15,784 0.03% 2,795,477
2009-08-13 2009-08-11 16.849 155,338 +3,507 0.02% 2,617,343
2009-08-12 2009-08-10 16.821 151,831 +1,754 0.02% 2,553,923
2009-08-11 2009-08-07 16.536 150,077 -28,061 0.02% 2,481,633
2009-08-10 2009-08-06 17.790 178,138 +8,769 0.03% 3,169,104
2009-08-07 2009-08-05 17.648 169,369 +15,434 0.03% 2,988,959
2009-08-06 2009-08-04 18.246 153,935 +23,149 0.02% 2,808,748
2009-08-05 2009-08-03 17.819 130,786 -6,313 0.02% 2,330,433
2009-08-04 2009-07-31 16.650 137,099 -36,829 0.02% 2,282,667
2009-07-31 2009-07-29 15.909 173,928 +48,053 0.03% 2,766,936
2009-07-30 2009-07-28 16.906 125,875 -21,747 0.02% 2,128,088
2009-07-29 2009-07-27 16.593 147,622 -2,806 0.02% 2,449,455
2009-07-27 2009-07-23 15.737 150,428 +12,277 0.02% 2,367,354
2009-07-24 2009-07-22 15.652 138,151 -3,508 0.02% 2,162,329
2009-07-23 2009-07-21 15.680 141,659 -4,911 0.02% 2,221,275
2009-07-22 2009-07-20 15.966 146,570 +3,508 0.02% 2,340,068
2009-07-21 2009-07-17 15.452 143,062 -5,612 0.02% 2,210,645
2009-07-20 2009-07-16 15.025 148,674 -12,277 0.02% 2,233,783
2009-07-17 2009-07-15 15.196 160,951 -42,441 0.02% 2,445,774
2009-07-16 2009-07-14 13.571 203,392 -3,508 0.03% 2,760,172
2009-07-15 2009-07-13 12.943 206,900 +3,508 0.03% 2,678,007
2009-07-14 2009-07-10 13.286 203,392 +3,508 0.03% 2,702,186
2009-07-10 2009-07-08 13.143 199,884 +4,209 0.03% 2,627,086
2009-07-09 2009-07-07 13.628 195,675 +4,209 0.03% 2,666,605
2009-07-08 2009-07-06 13.656 191,466 +15,784 0.03% 2,614,704
2009-07-06 2009-07-02 13.941 175,682 +3,507 0.03% 2,449,241
2009-07-03 2009-06-30 14.112 172,175 -701 0.03% 2,429,801
2009-07-02 2009-06-29 14.455 172,876 -351 0.03% 2,498,838
2009-06-30 2009-06-26 14.797 173,227 -2,455 0.03% 2,563,175
2009-06-29 2009-06-25 13.742 175,682 +701 0.03% 2,414,180
2009-06-26 2009-06-24 13.884 174,981 -3,507 0.03% 2,429,491
2009-06-25 2009-06-23 13.571 178,488 +3,507 0.03% 2,422,208
2009-06-24 2009-06-22 14.540 174,981 -7,015 0.03% 2,544,230
2009-06-23 2009-06-19 14.397 181,996 -3,507 0.03% 2,620,285
2009-06-22 2009-06-18 14.255 185,503 -1,754 0.03% 2,644,334
2009-06-19 2009-06-17 14.569 187,257 +30,866 0.03% 2,728,063
2009-06-18 2009-06-16 14.825 156,391 +4,560 0.02% 2,318,518
2009-06-17 2009-06-15 14.968 151,831 -17,538 0.02% 2,272,559
2009-06-16 2009-06-12 15.367 169,369 -10,522 0.03% 2,602,664
2009-06-15 2009-06-11 15.310 179,891 +3,507 0.03% 2,754,096
2009-06-12 2009-06-10 15.709 176,384 -24,202 0.03% 2,770,806
2009-06-11 2009-06-09 14.711 200,586 +15,433 0.03% 2,950,840
2009-06-10 2009-06-08 15.310 185,153 +5,612 0.03% 2,834,656
2009-06-09 2009-06-05 15.709 179,541 -15,784 0.03% 2,820,399
2009-06-08 2009-06-04 16.479 195,325 +27,359 0.03% 3,218,704
2009-06-05 2009-06-03 17.505 167,966 +1,754 0.02% 2,940,256
2009-06-04 2009-06-02 16.336 166,212 -5,261 0.02% 2,715,266
2009-06-03 2009-06-01 16.536 171,473 +11,224 0.03% 2,835,431
2009-06-02 2009-05-29 15.595 160,249 +9,470 0.02% 2,499,068
2009-06-01 2009-05-27 13.713 150,779 -28,411 0.02% 2,067,670
2009-05-29 2009-05-26 12.288 179,190 +8,769 0.03% 2,201,843
2009-05-26 2009-05-22 12.516 170,421 +23,150 0.03% 2,132,961
2009-05-25 2009-05-21 13.029 147,271 -16,836 0.02% 1,918,796
2009-05-22 2009-05-20 13.314 164,107 -1,053 0.02% 2,184,939
2009-05-21 2009-05-19 13.058 165,160 -14,030 0.02% 2,156,581
2009-05-20 2009-05-18 12.658 179,190 +6,314 0.03% 2,268,256
2009-05-19 2009-05-15 12.316 172,876 +5,261 0.03% 2,129,187
2009-05-15 2009-05-13 12.573 167,615 +14,030 0.03% 2,107,399
2009-05-13 2009-05-11 13.400 153,585 -3,507 0.03% 2,057,984
2009-05-12 2009-05-08 13.913 157,092 +3,507 0.03% 2,185,593
2009-05-11 2009-05-07 13.770 153,585 -12,978 0.03% 2,114,907
2009-05-07 2009-05-05 12.345 166,563 -312,434 0.03% 2,056,183
2009-05-06 2009-05-04 12.231 478,997 -15,082 0.08% 5,858,487
2009-05-05 2009-04-30 11.090 494,079 -3,508 0.08% 5,479,506
2009-04-30 2009-04-28 10.121 497,587 +11,224 0.08% 5,036,082
2009-04-29 2009-04-27 10.748 486,363 -14,030 0.08% 5,227,539
2009-04-27 2009-04-23 12.088 500,393 +3,508 0.08% 6,048,845
2009-04-24 2009-04-22 11.718 496,885 +1,403 0.08% 5,822,280
2009-04-23 2009-04-21 11.946 495,482 +29,814 0.08% 5,918,849
2009-04-22 2009-04-20 12.544 465,668 +2,104 0.08% 5,841,501
2009-04-17 2009-04-15 13.257 463,564 -8,768 0.08% 6,145,511
2009-04-16 2009-04-14 12.430 472,332 -17,538 0.08% 5,871,232
2009-04-15 2009-04-09 11.119 489,870 +10,522 0.08% 5,446,792
2009-04-14 2009-04-08 10.862 479,348 +5,262 0.08% 5,206,805
2009-04-09 2009-04-07 11.547 474,086 +16,485 0.08% 5,474,035
2009-04-08 2009-04-06 12.430 457,601 -116,713 0.07% 5,688,121
2009-04-07 2009-04-03 12.031 574,314 -3,507 0.09% 6,909,669
2009-04-06 2009-04-02 11.404 577,821 +299,105 0.09% 6,589,443
2009-04-03 2009-04-01 10.463 278,716 -21,045 0.05% 2,916,241
2009-04-02 2009-03-31 10.064 299,761 +19,292 0.05% 3,016,791
2009-04-01 2009-03-30 10.264 280,469 +2,806 0.05% 2,878,609
2009-03-31 2009-03-27 11.404 277,663 +701 0.05% 3,166,455
2009-03-30 2009-03-26 11.489 276,962 -1,754 0.05% 3,182,150
2009-03-27 2009-03-25 11.033 278,716 +24,904 0.05% 3,075,164
2009-03-26 2009-03-24 11.632 253,812 -7,015 0.04% 2,952,349
2009-03-25 2009-03-23 11.033 260,827 -17,538 0.04% 2,877,789
2009-03-24 2009-03-20 10.178 278,365 +7,015 0.05% 2,833,206
2009-03-20 2009-03-18 10.520 271,350 +7,015 0.04% 2,854,641
2009-03-19 2009-03-17 10.720 264,335 -3,858 0.04% 2,833,596
2009-03-18 2009-03-16 11.119 268,193 +3,508 0.04% 2,981,999
2009-03-17 2009-03-13 10.549 264,685 -3,508 0.04% 2,792,071
2009-03-13 2009-03-11 9.893 268,193 -702 0.04% 2,653,214
2009-03-12 2009-03-10 10.121 268,895 +2,105 0.04% 2,721,488
2009-03-11 2009-03-09 9.437 266,790 -3,508 0.04% 2,517,636
2009-03-10 2009-03-06 9.494 270,298 +4,911 0.04% 2,566,152
2009-03-09 2009-03-05 10.007 265,387 -3,508 0.04% 2,655,719
2009-03-06 2009-03-04 9.465 268,895 +10,874 0.04% 2,545,166
2009-03-04 2009-03-02 9.864 258,021 -10,523 0.04% 2,545,227
2009-02-27 2009-02-25 10.406 268,544 +14,030 0.04% 2,794,497
2009-02-20 2009-02-18 11.404 254,514 -3,507 0.04% 2,902,465
2009-02-19 2009-02-17 10.748 258,021 +3,507 0.04% 2,773,268
2009-02-16 2009-02-12 11.775 254,514 +3,508 0.04% 2,996,795
2009-02-13 2009-02-11 12.544 251,006 +8,418 0.04% 3,148,706
2009-02-09 2009-02-05 13.799 242,588 -3,507 0.04% 3,347,419
2009-02-06 2009-02-04 13.115 246,095 +3,507 0.04% 3,227,424
2009-02-05 2009-02-03 11.832 242,588 -35,075 0.04% 2,870,204
2009-02-04 2009-02-02 11.689 277,663 +35,075 0.05% 3,245,617
2009-02-02 2009-01-29 11.404 242,588 -3,507 0.04% 2,766,462
2009-01-21 2009-01-19 10.805 246,095 +3,507 0.04% 2,659,117
2009-01-14 2009-01-12 11.917 242,588 -7,015 0.04% 2,890,953
2009-01-09 2009-01-07 13.115 249,603 -10,523 0.04% 3,273,430
2009-01-08 2009-01-06 12.259 260,126 -19,291 0.04% 3,188,949
2009-01-07 2009-01-05 11.547 279,417 -14,030 0.05% 3,226,289
2009-01-06 2009-01-02 10.777 293,447 +7,015 0.05% 3,162,400
2008-12-30 2008-12-24 10.321 286,432 -1,754 0.05% 2,956,143
2008-12-29 2008-12-22 11.404 288,186 +13,329 0.05% 3,286,459
2008-12-23 2008-12-19 12.231 274,857 +16,485 0.04% 3,361,704
2008-12-19 2008-12-17 12.373 258,372 -7,015 0.04% 3,196,911
2008-12-18 2008-12-16 11.803 265,387 -49,106 0.04% 3,132,387
2008-12-16 2008-12-12 11.832 314,493 -7,015 0.05% 3,720,955
2008-12-15 2008-12-11 12.972 321,508 +10,523 0.05% 4,170,600
2008-12-11 2008-12-09 10.834 310,985 -7,717 0.05% 3,369,135
2008-12-10 2008-12-08 10.406 318,702 -22,097 0.05% 3,316,447
2008-12-08 2008-12-04 8.981 340,799 +21,045 0.06% 3,060,584
2008-12-05 2008-12-03 9.351 319,754 +3,507 0.05% 2,990,097
2008-12-04 2008-12-02 9.123 316,247 +3,508 0.05% 2,885,172
2008-12-03 2008-12-01 9.978 312,739 +1,754 0.05% 3,120,653
2008-12-02 2008-11-28 9.408 310,985 -3,508 0.05% 2,925,828
2008-12-01 2008-11-27 8.753 314,493 -3,507 0.05% 2,752,610
2008-11-28 2008-11-26 8.553 318,000 +7,015 0.05% 2,719,842
2008-11-27 2008-11-25 8.239 310,985 -7,015 0.05% 2,562,316
2008-11-26 2008-11-24 8.467 318,000 +7,015 0.05% 2,692,644
2008-11-20 2008-11-18 10.092 310,985 +14,030 0.05% 3,138,615
2008-11-18 2008-11-14 10.748 296,955 -3,508 0.05% 3,191,739
2008-11-14 2008-11-12 10.805 300,463 +3,508 0.05% 3,246,576
2008-11-12 2008-11-10 12.544 296,955 -2,806 0.05% 3,725,107
2008-11-11 2008-11-07 12.345 299,761 +2,806 0.05% 3,700,483
2008-11-03 2008-10-30 11.547 296,955 -2,104 0.05% 3,428,791
2008-10-28 2008-10-24 9.636 299,059 +2,104 0.05% 2,881,834
2008-10-22 2008-10-20 13.229 296,955 -3,508 0.05% 3,928,294
2008-10-15 2008-10-13 13.058 300,463 -3,507 0.05% 3,923,303
2008-10-14 2008-10-10 12.687 303,970 +52,613 0.05% 3,856,436
2008-10-10 2008-10-08 13.685 251,357 +10,523 0.04% 3,439,756
2008-10-09 2008-10-06 15.196 240,834 +4,209 0.04% 3,659,657
2008-10-06 2008-10-02 16.963 236,625 +3,508 0.04% 4,013,959
2008-10-02 2008-09-29 17.790 233,117 -3,859 0.04% 4,147,190
2008-09-30 2008-09-26 17.676 236,976 +6,314 0.04% 4,188,817
2008-09-29 2008-09-25 19.814 230,662 +3,858 0.04% 4,570,421
2008-09-26 2008-09-24 20.784 226,804 -21,045 0.04% 4,713,827
2008-09-25 2008-09-23 22.209 247,849 +1,754 0.04% 5,504,527
2008-09-24 2008-09-22 24.319 246,095 -171,871 0.04% 5,984,766
2008-09-23 2008-09-19 24.233 417,966 +10,523 0.07% 10,128,736
2008-09-16 2008-09-11 21.810 407,443 +3,157 0.07% 8,886,355
2008-09-08 2008-09-04 26.058 404,286 +175,728 0.07% 10,534,897
2008-08-20 2008-08-18 28.795 228,558 +17,538 0.04% 6,581,323
2008-08-18 2008-08-14 33.954 211,020 +14,345 0.03% 7,164,998
2008-08-13 2008-08-11 30.559 196,675 -2,288 0.03% 6,010,133
2008-08-12 2008-08-08 29.672 198,963 +34,979 0.03% 5,903,554
2008-08-11 2008-08-07 30.834 163,984 -9,807 0.03% 5,056,284
2008-08-08 2008-08-05 32.425 173,791 +9,807 0.03% 5,635,113
2008-08-07 2008-08-04 33.036 163,984 +16,346 0.03% 5,417,447
2008-07-25 2008-07-23 35.361 147,638 +1,307 0.03% 5,220,660
2008-07-04 2008-07-02 33.893 146,331 -1,634 0.03% 4,959,588
2008-06-24 2008-06-20 34.505 147,965 -9,808 0.03% 5,105,492
2008-06-23 2008-06-19 34.260 157,773 +3,270 0.03% 5,405,305
2008-06-16 2008-06-12 33.954 154,503 +16,345 0.03% 5,246,013
2008-06-13 2008-06-11 35.117 138,158 +8,173 0.02% 4,851,627
2008-06-12 2008-06-10 37.931 129,985 +32,691 0.02% 4,930,425
2008-06-03 2008-05-30 41.357 97,294 -6,538 0.02% 4,023,761
2008-06-02 2008-05-29 38.543 103,832 -654 0.02% 4,001,946
2008-05-30 2008-05-28 37.380 104,486 -507,694 0.02% 3,905,699
2008-05-29 2008-05-27 38.237 612,180 +514,232 0.12% 23,407,693
2008-05-26 2008-05-22 39.766 97,948 +654 0.02% 3,895,008
2008-05-06 2008-05-02 44.905 97,294 -77,151 0.02% 4,368,995
2008-05-05 2008-04-30 43.620 174,445 -80,122 0.03% 7,609,349
2008-04-30 2008-04-28 44.354 254,567 -49,037 0.05% 11,291,186
2008-04-29 2008-04-25 43.070 303,604 -32,691 0.06% 13,076,141
2008-04-15 2008-04-11 35.973 336,295 -163,456 0.06% 12,097,544
2008-04-10 2008-04-08 36.830 499,751 -2,943 0.10% 18,405,585
2008-04-09 2008-04-07 37.197 502,694 +284,658 0.10% 18,698,499
2008-04-07 2008-04-02 37.013 218,036 -1,635 0.04% 8,070,177
2008-04-03 2008-04-01 36.340 219,671 +1,635 0.04% 7,982,862
2008-04-01 2008-03-28 41.006 218,036 +11,237 0.04% 8,940,873
2008-03-31 2008-03-27 38.667 206,799 +1,538 0.04% 7,996,276
2008-03-27 2008-03-25 35.548 205,261 -1,231 0.04% 7,296,526
2008-03-26 2008-03-20 32.493 206,492 +616 0.04% 6,709,584
2008-03-25 2008-03-19 33.858 205,876 -1,231 0.04% 6,970,530
2008-03-20 2008-03-18 31.713 207,107 +615 0.04% 6,568,058
2008-03-19 2008-03-17 32.331 206,492 +616 0.04% 6,676,036
2008-03-17 2008-03-13 35.288 205,876 +9,848 0.04% 7,264,871
2008-03-13 2008-03-11 38.212 196,028 +61,552 0.04% 7,490,621
2008-03-12 2008-03-10 39.187 134,476 +15,387 0.03% 5,269,683
2008-03-03 2008-02-28 42.111 119,089 -1,538 0.02% 5,014,978
2008-02-29 2008-02-27 41.656 120,627 -1,539 0.02% 5,024,871
2008-02-27 2008-02-25 38.992 122,166 -616 0.03% 4,763,476
2008-02-26 2008-02-22 37.367 122,782 +1,231 0.03% 4,588,016
2008-02-25 2008-02-21 38.602 121,551 +3,078 0.02% 4,692,101
2008-02-20 2008-02-18 41.591 118,473 -1,539 0.02% 4,927,444
2008-02-19 2008-02-15 41.786 120,012 +308 0.02% 5,014,851
2008-02-05 2008-02-01 39.967 119,704 -6,155 0.02% 4,784,165
2008-01-30 2008-01-28 29.894 125,859 +1,538 0.03% 3,762,396
2008-01-18 2008-01-16 30.316 124,321 +12,311 0.03% 3,768,934
2008-01-15 2008-01-11 34.703 112,010 -4,001 0.02% 3,887,053
2008-01-14 2008-01-10 36.262 116,011 +2,462 0.02% 4,206,838
2008-01-11 2008-01-09 38.277 113,549 +1,231 0.02% 4,346,313
2008-01-07 2008-01-03 37.302 112,318 +308 0.02% 4,189,707
2007-12-27 2007-12-20 41.266 112,010 -153,879 0.02% 4,622,244
2007-12-21 2007-12-19 41.721 265,889 -4,000 0.05% 11,093,224
2007-12-20 2007-12-18 39.317 269,889 +2,154 0.06% 10,611,162
2007-12-19 2007-12-17 38.602 267,735 +923 0.05% 10,335,083
2007-12-12 2007-12-10 44.061 266,812 -3,077 0.05% 11,755,942
2007-12-11 2007-12-07 46.270 269,889 +3,077 0.06% 12,487,847
2007-12-10 2007-12-06 47.310 266,812 -3,077 0.05% 12,622,899
2007-12-07 2007-12-05 46.205 269,889 +9,232 0.06% 12,470,308
2007-12-05 2007-12-03 49.325 260,657 +3,283 0.05% 12,856,820
2007-11-29 2007-11-27 44.256 257,374 -61,551 0.05% 11,390,274
2007-11-27 2007-11-23 43.866 318,925 -2,770 0.07% 13,989,903
2007-11-23 2007-11-21 49.000 321,695 +30,776 0.07% 15,762,970
2007-11-22 2007-11-20 51.404 290,919 -92,327 0.06% 14,954,467
2007-11-21 2007-11-19 53.614 383,246 -308 0.08% 20,547,262
2007-11-20 2007-11-16 52.899 383,554 +160,034 0.08% 20,289,591
2007-11-16 2007-11-14 54.069 223,520 -16,004 0.05% 12,085,430
2007-11-15 2007-11-13 50.754 239,524 +3,078 0.05% 12,156,889
2007-11-14 2007-11-12 53.549 236,446 -3,078 0.05% 12,661,395
2007-11-13 2007-11-09 56.733 239,524 +3,078 0.05% 13,588,942
2007-11-12 2007-11-08 55.693 236,446 +126,180 0.05% 13,168,466
2007-11-09 2007-11-07 59.787 110,266 -9,233 0.02% 6,592,526
2007-11-08 2007-11-06 55.108 119,499 +616 0.02% 6,585,405
2007-11-07 2007-11-05 54.199 118,883 +2,770 0.02% 6,443,298
2007-11-06 2007-11-02 56.993 116,113 -3,078 0.02% 6,617,635
2007-11-05 2007-11-01 55.823 119,191 +6,155 0.02% 6,653,636
2007-11-02 2007-10-31 55.628 113,036 +6,463 0.02% 6,288,006
2007-10-30 2007-10-26 55.563 106,573 -2,462 0.02% 5,921,554
2007-10-29 2007-10-25 54.849 109,035 +3,078 0.02% 5,980,407
2007-10-26 2007-10-24 56.018 105,957 +923 0.02% 5,935,527
2007-10-25 2007-10-23 55.368 105,034 -3,385 0.02% 5,815,565
2007-10-24 2007-10-22 52.769 108,419 -2,770 0.02% 5,721,156
2007-10-18 2007-10-16 55.108 111,189 -3,078 0.02% 6,127,454
2007-10-12 2007-10-10 56.538 114,267 -8,617 0.02% 6,460,445
2007-10-11 2007-10-09 55.498 122,884 -1,539 0.03% 6,819,862
2007-10-10 2007-10-08 51.339 124,423 +6,771 0.03% 6,387,783
2007-10-09 2007-10-05 50.494 117,652 +3,078 0.02% 5,940,770
2007-10-08 2007-10-04 49.260 114,574 -7,079 0.02% 5,643,879
2007-10-05 2007-10-03 52.184 121,653 +7,694 0.02% 6,348,348
2007-10-04 2007-10-02 57.383 113,959 -3,078 0.02% 6,539,307
2007-10-03 2007-09-28 53.029 117,037 -615 0.02% 6,206,342
2007-10-02 2007-09-27 48.220 117,652 -4,616 0.02% 5,673,167
2007-09-27 2007-09-24 47.700 122,268 +1,538 0.03% 5,832,184
2007-09-24 2007-09-20 45.360 120,730 +3,078 0.02% 5,476,373
2007-09-21 2007-09-19 45.166 117,652 -6,155 0.02% 5,313,816
2007-09-19 2007-09-17 42.761 123,807 +3,077 0.03% 5,294,116
2007-09-18 2007-09-14 44.061 120,730 -3,077 0.02% 5,319,457
2007-09-17 2007-09-13 40.552 123,807 +4,001 0.03% 5,020,560
2007-09-14 2007-09-12 42.241 119,806 +615 0.02% 5,060,743
2007-09-13 2007-09-11 43.801 119,191 +3,078 0.02% 5,220,664
2007-09-11 2007-09-07 46.075 116,113 -3,078 0.02% 5,349,947
2007-09-07 2007-09-05 45.750 119,191 +3,078 0.02% 5,453,038
2007-09-03 2007-08-30 42.046 116,113 -188,550 0.02% 4,882,109
2007-08-31 2007-08-29 39.057 304,663 +3,078 0.06% 11,899,167
2007-08-30 2007-08-28 39.967 301,585 -3,078 0.06% 12,053,335
2007-08-24 2007-08-22 35.937 304,663 -31,699 0.06% 10,948,818
2007-08-22 2007-08-20 33.793 336,362 -25,544 0.07% 11,366,654
2007-08-21 2007-08-17 33.992 361,906 +23,698 0.07% 12,301,860
2007-08-20 2007-08-16 37.360 338,208 +13,765 0.07% 12,635,595
2007-08-17 2007-08-15 39.402 324,443 +30,271 0.07% 12,783,697
2007-08-15 2007-08-13 42.124 294,172 +2,939 0.06% 12,391,717
2007-08-13 2007-08-09 44.166 291,233 -1,764 0.06% 12,862,482
2007-08-10 2007-08-08 41.307 292,997 -2,057 0.06% 12,102,953
2007-08-08 2007-08-06 37.973 295,054 +2,939 0.06% 11,204,054
2007-08-07 2007-08-03 40.627 292,115 -2,939 0.06% 11,867,731
2007-08-03 2007-08-01 37.905 295,054 -2,939 0.06% 11,183,975
2007-08-02 2007-07-31 39.470 297,993 +2,939 0.06% 11,761,793
2007-07-27 2007-07-25 42.532 295,054 -3,135 0.06% 12,549,344
2007-07-25 2007-07-23 41.035 298,189 +11,756 0.06% 12,236,252
2007-07-05 2007-07-03 32.086 286,433 -4,408 0.06% 9,190,608
2007-06-28 2007-06-26 30.249 290,841 -588 0.06% 8,797,654
2007-06-26 2007-06-22 30.385 291,429 0.06% 8,855,105

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