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 0.940 546,000 +0 0.01% 513,240
2025-10-13 2025-10-09 0.930 546,000 +0 0.01% 507,780
2025-10-10 2025-10-08 0.920 546,000 +0 0.01% 502,320
2025-10-09 2025-10-06 0.910 546,000 +0 0.01% 496,860
2025-10-08 2025-10-03 0.930 546,000 +0 0.01% 507,780
2025-10-06 2025-10-02 0.920 546,000 +0 0.01% 502,320
2025-10-03 2025-09-30 0.940 546,000 +0 0.01% 513,240
2025-10-02 2025-09-29 0.910 546,000 +0 0.01% 496,860
2025-09-30 2025-09-26 0.910 546,000 +0 0.01% 496,860
2025-09-29 2025-09-25 0.910 546,000 +0 0.01% 496,860
2025-09-26 2025-09-24 0.940 546,000 +0 0.01% 513,240
2025-09-25 2025-09-23 0.940 546,000 +0 0.01% 513,240
2025-09-24 2025-09-22 0.960 546,000 +0 0.01% 524,160
2025-09-23 2025-09-19 0.990 546,000 +0 0.01% 540,540
2025-09-22 2025-09-18 1.060 546,000 -58,000 0.01% 578,760
2025-09-19 2025-09-17 1.060 604,000 -402,000 0.01% 640,240
2025-09-18 2025-09-16 1.080 1,006,000 +460,000 0.02% 1,086,480
2025-08-20 2025-08-18 0.890 546,000 +2,000 0.01% 485,940
2025-08-14 2025-08-12 0.870 544,000 -800 0.01% 473,280
2025-07-24 2025-07-22 0.840 544,800 -16,000 0.01% 457,632
2025-07-02 2025-06-27 0.777 560,800 +19,568 0.01% 435,807
2025-03-20 2025-03-18 0.736 541,232 -57,906 0.01% 398,168
2025-03-10 2025-03-06 0.725 599,138 -173,719 0.01% 434,560
2024-11-27 2024-11-25 0.715 772,857 -23,163 0.02% 552,552
2024-10-17 2024-10-15 0.715 796,020 +11,581 0.02% 569,112
2024-10-09 2024-10-07 0.819 784,439 +11,582 0.02% 642,112
2024-09-03 2024-08-30 0.642 772,857 -13,319 0.02% 496,496
2024-07-03 2024-06-28 0.654 786,176 +26,553 0.02% 514,275
2023-06-20 2023-06-16 0.761 759,623 +21,038 0.02% 578,084
2022-07-05 2022-06-30 0.831 738,585 +32,903 0.02% 613,859
2022-05-23 2022-05-19 0.796 705,682 +51,978 0.02% 562,074
2022-04-26 2022-04-22 0.831 653,704 +86,629 0.01% 543,312
2022-04-13 2022-04-11 0.831 567,075 +51,978 0.01% 471,312
2022-04-06 2022-04-01 0.843 515,097 -43,315 0.01% 434,058
2022-04-01 2022-03-30 0.843 558,412 -19,058 0.01% 470,558
2022-03-16 2022-03-14 0.831 577,470 -1,560 0.01% 479,952
2022-02-14 2022-02-10 0.854 579,030 -43,314 0.01% 494,616
2022-01-18 2022-01-14 0.843 622,344 +43,314 0.01% 524,432
2021-10-04 2021-09-29 0.854 579,030 -20,791 0.01% 494,616
2021-09-23 2021-09-20 0.831 599,821 -173,258 0.01% 498,528
2021-09-08 2021-09-06 0.889 773,079 -86,629 0.02% 687,148
2021-06-22 2021-06-18 0.956 859,708 +39,611 0.02% 821,864
2021-04-14 2021-04-12 1.004 820,097 -8,263 0.02% 823,692
2021-01-22 2021-01-20 1.029 828,360 -123,957 0.02% 852,040
2021-01-20 2021-01-18 1.016 952,317 +123,957 0.02% 968,016
2021-01-15 2021-01-13 0.944 828,360 -9,917 0.02% 781,872
2021-01-14 2021-01-12 0.944 838,277 -330,551 0.02% 791,232
2021-01-06 2021-01-04 0.920 1,168,828 -54,541 0.03% 1,074,944
2020-12-18 2020-12-16 0.895 1,223,369 -347,078 0.03% 1,095,496
2020-12-17 2020-12-15 0.895 1,570,447 +314,023 0.04% 1,406,296
2020-12-11 2020-12-09 0.908 1,256,424 +54,541 0.03% 1,140,300
2020-12-10 2020-12-08 0.932 1,201,883 +33,055 0.03% 1,119,888
2020-12-02 2020-11-30 0.908 1,168,828 +330,551 0.03% 1,060,800
2020-11-16 2020-11-12 0.908 838,277 +24,791 0.02% 760,800
2020-11-09 2020-11-05 0.859 813,486 +9,917 0.02% 698,924
2020-10-14 2020-10-09 0.811 803,569 +99,165 0.02% 651,508
2020-10-12 2020-10-08 0.799 704,404 -247,913 0.02% 562,584
2020-10-09 2020-10-07 0.787 952,317 -413,188 0.02% 749,060
2020-10-08 2020-10-06 0.799 1,365,505 -165,276 0.03% 1,090,584
2020-09-14 2020-09-10 0.871 1,530,781 +8,264 0.04% 1,333,728
2020-09-11 2020-09-09 0.932 1,522,517 +16,527 0.04% 1,418,648
2020-09-03 2020-09-01 0.847 1,505,990 -33,055 0.04% 1,275,680
2020-09-01 2020-08-28 0.835 1,539,045 +33,055 0.04% 1,285,056
2020-08-05 2020-08-03 0.871 1,505,990 -33,055 0.04% 1,312,128
2020-07-29 2020-07-27 0.847 1,539,045 -33,055 0.04% 1,303,680
2020-07-28 2020-07-24 0.835 1,572,100 +33,055 0.04% 1,312,656
2020-07-24 2020-07-22 0.847 1,539,045 -130,567 0.04% 1,303,680
2020-07-23 2020-07-21 0.859 1,669,612 +94,207 0.04% 1,434,484
2020-07-21 2020-07-17 0.859 1,575,405 +33,055 0.04% 1,353,544
2020-07-20 2020-07-16 0.871 1,542,350 +49,582 0.04% 1,343,808
2020-07-17 2020-07-15 0.895 1,492,768 +429,717 0.04% 1,336,736
2020-07-16 2020-07-14 0.932 1,063,051 +380,133 0.02% 990,528
2020-07-15 2020-07-13 0.980 682,918 +85,943 0.02% 669,384
2020-07-14 2020-07-10 1.089 596,975 +82,638 0.01% 650,160
2020-07-13 2020-07-09 1.234 514,337 -16,528 0.01% 634,848
2020-07-10 2020-07-08 1.198 530,865 -221,469 0.01% 635,976
2020-07-09 2020-07-07 0.992 752,334 -241,302 0.02% 746,528
2020-07-06 2020-07-02 0.898 993,636 -2,794 0.02% 892,020
2020-07-03 2020-06-30 0.885 996,430 +32,081 0.02% 882,104
2020-06-22 2020-06-18 0.835 964,349 -48,121 0.02% 805,608
2020-06-19 2020-06-17 0.835 1,012,470 +48,121 0.02% 845,808
2020-06-16 2020-06-12 0.848 964,349 +453,943 0.02% 817,632
2020-06-15 2020-06-11 0.860 510,406 +3,208 0.01% 439,116
2020-06-10 2020-06-08 0.848 507,198 +24,061 0.01% 430,032
2020-03-17 2020-03-13 0.948 483,137 -8,020 0.01% 457,824
2020-03-12 2020-03-10 0.997 491,157 -28,873 0.01% 489,920
2020-01-07 2020-01-03 1.209 520,030 -802,020 0.01% 628,948
2019-10-10 2019-10-08 1.259 1,322,050 -3,689 0.03% 1,664,884
2019-09-20 2019-09-18 1.259 1,325,739 -12,833 0.03% 1,669,530
2019-08-06 2019-08-02 1.247 1,338,572 -8,020 0.03% 1,669,000
2019-07-18 2019-07-16 1.247 1,346,592 +16,041 0.03% 1,679,000
2019-07-03 2019-06-28 1.312 1,330,551 +27,941 0.03% 1,745,423
2019-03-21 2019-03-19 1.401 1,302,610 -18,059 0.03% 1,824,900
2019-02-28 2019-02-26 1.516 1,320,669 +785,178 0.03% 2,001,580
2019-01-23 2019-01-21 1.299 535,491 +23,555 0.01% 695,640
2018-11-06 2018-11-02 1.325 511,936 -314 0.01% 678,080
2018-09-10 2018-09-06 1.337 512,250 -8,323 0.01% 685,020
2018-09-05 2018-09-03 1.350 520,573 +7,852 0.01% 702,780
2018-08-31 2018-08-29 1.363 512,721 -7,852 0.01% 698,710
2018-07-24 2018-07-20 1.414 520,573 -7,852 0.01% 735,930
2018-07-04 2018-06-29 1.527 528,425 +12,642 0.01% 806,709
2018-05-03 2018-04-30 1.670 515,783 -7,664 0.01% 861,439
2018-02-26 2018-02-22 1.814 523,447 +12,262 0.01% 949,369
2018-02-08 2018-02-06 1.748 511,185 -13,795 0.01% 893,780
2018-02-01 2018-01-30 1.905 524,980 -10,730 0.01% 1,000,100
2018-01-29 2018-01-25 1.918 535,710 +53,648 0.01% 1,027,531
2018-01-05 2018-01-03 1.853 482,062 -22,992 0.01% 893,180
2018-01-03 2017-12-29 1.840 505,054 -460 0.01% 929,190
2017-12-29 2017-12-27 1.853 505,514 +38,320 0.01% 936,633
2017-12-21 2017-12-19 1.866 467,194 -4,598 0.01% 871,728
2017-12-19 2017-12-15 1.892 471,792 -13,795 0.01% 892,619
2017-12-15 2017-12-13 1.853 485,587 +10,729 0.01% 899,711
2017-12-11 2017-12-07 1.840 474,858 -7,664 0.01% 873,636
2017-12-07 2017-12-05 1.892 482,522 -22,992 0.01% 912,920
2017-11-27 2017-11-23 2.075 505,514 +3,526 0.01% 1,048,765
2017-11-23 2017-11-21 2.049 501,988 -22,992 0.01% 1,028,349
2017-11-21 2017-11-17 1.944 524,980 +3,525 0.01% 1,020,650
2017-11-16 2017-11-14 1.996 521,455 -30,656 0.01% 1,041,013
2017-11-15 2017-11-13 1.944 552,111 -2,912 0.01% 1,073,397
2017-11-10 2017-11-08 1.892 555,023 -3,525 0.01% 1,050,090
2017-11-09 2017-11-07 1.840 558,548 +22,992 0.01% 1,027,608
2017-10-30 2017-10-26 1.788 535,556 -7,664 0.01% 957,355
2017-10-26 2017-10-24 1.801 543,220 +15,328 0.01% 978,143
2017-08-15 2017-08-11 1.827 527,892 -76,640 0.01% 964,319
2017-08-14 2017-08-10 1.866 604,532 -68,975 0.02% 1,127,984
2017-08-10 2017-08-08 1.918 673,507 -84,304 0.02% 1,291,835
2017-08-09 2017-08-07 1.931 757,811 +160,943 0.02% 1,463,424
2017-08-08 2017-08-04 1.892 596,868 +76,640 0.02% 1,129,260
2017-07-31 2017-07-27 1.853 520,228 -15,328 0.01% 963,895
2017-07-26 2017-07-24 1.866 535,556 -91,968 0.01% 999,283
2017-07-25 2017-07-21 1.866 627,524 +91,968 0.02% 1,170,885
2017-07-17 2017-07-13 1.853 535,556 -183,935 0.01% 992,295
2017-07-04 2017-06-30 1.915 719,491 -15,328 0.02% 1,377,550
2017-07-03 2017-06-29 1.941 734,819 +8,690 0.02% 1,426,303
2017-06-29 2017-06-27 1.967 726,129 -15,147 0.02% 1,428,611
2017-06-23 2017-06-21 1.928 741,276 -15,147 0.02% 1,429,048
2017-06-22 2017-06-20 1.915 756,423 -15,146 0.02% 1,448,261
2017-06-21 2017-06-19 1.967 771,569 +30,293 0.02% 1,518,012
2017-06-20 2017-06-16 1.967 741,276 -133,290 0.02% 1,458,412
2017-06-19 2017-06-15 1.915 874,566 +102,997 0.02% 1,674,460
2017-06-16 2017-06-14 2.073 771,569 +36,352 0.02% 1,599,516
2017-06-12 2017-06-08 1.796 735,217 +15,146 0.02% 1,320,287
2017-06-09 2017-06-07 1.809 720,071 -3,029 0.02% 1,302,597
2017-05-23 2017-05-19 1.769 723,100 -15,147 0.02% 1,279,432
2017-05-08 2017-05-04 1.822 738,247 +15,147 0.02% 1,345,225
2017-04-26 2017-04-24 1.822 723,100 +15,147 0.02% 1,317,624
2017-04-11 2017-04-07 1.928 707,953 -75,733 0.02% 1,364,807
2017-04-10 2017-04-06 1.928 783,686 +75,733 0.02% 1,510,807
2017-04-07 2017-04-05 1.928 707,953 -12,118 0.02% 1,364,807
2017-04-06 2017-04-03 1.928 720,071 +7,574 0.02% 1,388,169
2017-04-05 2017-03-31 1.915 712,497 +15,146 0.02% 1,364,159
2017-04-03 2017-03-30 1.941 697,351 -33,322 0.02% 1,353,577
2017-03-31 2017-03-29 1.967 730,673 +28,778 0.02% 1,437,551
2017-03-07 2017-03-03 1.915 701,895 -19,690 0.02% 1,343,861
2017-03-06 2017-03-02 1.928 721,585 -53,014 0.02% 1,391,087
2017-03-01 2017-02-27 1.967 774,599 -30,293 0.02% 1,523,973
2017-02-28 2017-02-24 1.954 804,892 +30,293 0.02% 1,572,944
2017-02-27 2017-02-23 1.981 774,599 +25,750 0.02% 1,534,201
2017-02-23 2017-02-21 1.915 748,849 +13,935 0.02% 1,433,760
2017-02-21 2017-02-17 1.941 734,914 +7,573 0.02% 1,426,487
2017-02-20 2017-02-16 1.915 727,341 -22,720 0.02% 1,392,580
2017-02-17 2017-02-15 1.928 750,061 -46,955 0.02% 1,445,984
2017-02-09 2017-02-07 1.783 797,016 +15,147 0.02% 1,420,741
2017-02-07 2017-02-03 1.783 781,869 +22,720 0.02% 1,393,740
2017-01-16 2017-01-12 1.796 759,149 +6,210 0.02% 1,363,264
2016-12-22 2016-12-20 1.849 752,939 -25,749 0.02% 1,391,880
2016-11-21 2016-11-17 1.928 778,688 -22,720 0.02% 1,501,172
2016-11-17 2016-11-15 1.954 801,408 +22,720 0.02% 1,566,136
2016-10-26 2016-10-24 1.862 778,688 +1,515 0.02% 1,449,762
2016-10-19 2016-10-17 1.875 777,173 -7,574 0.02% 1,457,203
2016-10-18 2016-10-14 1.875 784,747 +7,574 0.02% 1,471,404
2016-10-04 2016-09-30 1.769 777,173 +25,749 0.02% 1,375,107
2016-08-15 2016-08-11 2.165 751,424 +407,596 0.02% 1,627,208
2016-07-27 2016-07-25 2.126 343,828 +30,293 0.02% 730,939
2016-07-25 2016-07-21 11.240 313,535 +180,570 0.02% 3,524,152
2016-07-22 2016-07-20 10.866 132,965 -6,424 0.02% 1,444,855
2016-07-04 2016-06-29 10.804 139,389 -12,847 0.02% 1,505,981
2016-06-30 2016-06-28 10.462 152,236 +12,847 0.02% 1,592,641
2016-06-10 2016-06-07 10.119 139,389 -16,059 0.02% 1,410,500
2016-06-03 2016-06-01 10.057 155,448 +16,059 0.02% 1,563,324
2016-05-12 2016-05-10 9.621 139,389 -1,927 0.02% 1,341,060
2016-05-11 2016-05-09 9.683 141,316 +3,212 0.02% 1,368,400
2016-05-10 2016-05-06 9.247 138,104 +5,781 0.02% 1,277,098
2016-05-06 2016-05-04 10.991 132,323 -3,212 0.02% 1,454,358
2016-04-27 2016-04-25 10.617 135,535 -3,854 0.02% 1,439,021
2016-04-22 2016-04-20 10.648 139,389 -3,854 0.02% 1,484,281
2016-04-19 2016-04-15 10.773 143,243 -12,205 0.02% 1,543,160
2016-04-08 2016-04-06 10.804 155,448 -3,211 0.02% 1,679,484
2016-04-06 2016-04-01 10.835 158,659 +642 0.02% 1,719,117
2016-04-05 2016-03-31 11.365 158,017 +14,774 0.02% 1,795,800
2016-04-01 2016-03-30 11.427 143,243 -3,212 0.02% 1,636,820
2016-03-31 2016-03-29 11.147 146,455 +9,635 0.02% 1,632,483
2016-03-30 2016-03-24 9.278 136,820 -3,854 0.02% 1,269,484
2016-03-24 2016-03-22 9.310 140,674 -642 0.02% 1,309,623
2016-03-23 2016-03-21 9.465 141,316 -31,475 0.02% 1,337,600
2016-03-17 2016-03-15 9.247 172,791 -2,569 0.02% 1,597,861
2016-03-14 2016-03-10 9.029 175,360 +3,854 0.02% 1,583,397
2016-03-10 2016-03-08 9.123 171,506 +2,569 0.02% 1,564,618
2016-03-04 2016-03-02 9.029 168,937 -6,423 0.02% 1,525,401
2016-02-22 2016-02-18 9.403 175,360 +6,423 0.02% 1,648,917
2016-02-17 2016-02-15 9.029 168,937 -642 0.02% 1,525,401
2016-02-05 2016-02-03 8.998 169,579 +6,423 0.02% 1,525,918
2016-02-03 2016-02-01 9.496 163,156 +643 0.02% 1,549,403
2016-01-15 2016-01-13 11.801 162,513 -3,854 0.05% 1,917,735
2016-01-11 2016-01-07 12.018 166,367 -3,855 0.05% 1,999,474
2016-01-08 2016-01-06 11.956 170,222 +2,570 0.05% 2,035,206
2016-01-06 2016-01-04 12.268 167,652 -5,139 0.05% 2,056,678
2015-12-30 2015-12-28 12.143 172,791 +1,285 0.05% 2,098,201
2015-12-29 2015-12-24 11.956 171,506 -7,066 0.05% 2,050,557
2015-12-28 2015-12-22 11.240 178,572 -5,139 0.05% 2,007,160
2015-12-22 2015-12-18 10.711 183,711 -3,212 0.05% 1,967,682
2015-12-16 2015-12-14 9.746 186,923 -1,284 0.05% 1,821,665
2015-12-15 2015-12-11 9.590 188,207 -4,497 0.06% 1,804,878
2015-12-11 2015-12-09 10.181 192,704 -4,496 0.06% 1,962,004
2015-12-10 2015-12-08 10.181 197,200 +12,205 0.06% 2,007,780
2015-12-08 2015-12-04 11.458 184,995 -3,855 0.05% 2,119,675
2015-12-07 2015-12-03 11.520 188,850 -3,854 0.06% 2,175,605
2015-12-04 2015-12-02 11.209 192,704 -3,211 0.06% 2,160,004
2015-11-26 2015-11-24 10.680 195,915 -4,497 0.06% 2,092,296
2015-11-20 2015-11-18 9.995 200,412 -14,774 0.06% 2,003,042
2015-11-16 2015-11-12 9.901 215,186 -642 0.06% 2,130,603
2015-11-13 2015-11-11 9.839 215,828 -7,708 0.06% 2,123,519
2015-11-12 2015-11-10 9.528 223,536 -8,351 0.07% 2,129,758
2015-11-06 2015-11-04 8.594 231,887 -16,058 0.07% 1,992,723
2015-10-22 2015-10-19 8.625 247,945 +642 0.07% 2,138,437
2015-10-14 2015-10-12 8.282 247,303 -3,212 0.07% 2,048,200
2015-10-06 2015-10-02 7.846 250,515 +4,497 0.07% 1,965,602
2015-09-29 2015-09-24 7.659 246,018 -64,235 0.07% 1,884,358
2015-09-25 2015-09-23 7.566 310,253 +69,373 0.09% 2,347,381
2015-09-24 2015-09-22 7.909 240,880 -5,138 0.07% 1,905,004
2015-08-31 2015-08-27 7.846 246,018 -1,285 0.07% 1,930,318
2015-08-28 2015-08-26 7.286 247,303 -4,496 0.07% 1,801,800
2015-08-27 2015-08-25 7.130 251,799 +4,496 0.07% 1,795,357
2015-08-26 2015-08-24 7.068 247,303 +6,423 0.07% 1,747,900
2015-08-25 2015-08-21 8.251 240,880 +3,212 0.07% 1,987,504
2015-08-21 2015-08-19 8.843 237,668 -5,139 0.07% 2,101,602
2015-08-20 2015-08-18 8.905 242,807 -12,204 0.07% 2,162,164
2015-08-19 2015-08-17 9.590 255,011 +7,066 0.07% 2,445,519
2015-08-18 2015-08-14 9.061 247,945 +3,211 0.07% 2,246,517
2015-08-17 2015-08-13 8.905 244,734 +6,424 0.07% 2,179,324
2015-08-14 2015-08-12 8.718 238,310 +5,139 0.07% 2,077,599
2015-08-13 2015-08-11 9.123 233,171 -1,285 0.07% 2,127,177
2015-08-12 2015-08-10 9.310 234,456 -9,635 0.07% 2,182,699
2015-08-11 2015-08-07 8.531 244,091 +9,635 0.07% 2,082,398
2015-07-29 2015-07-27 7.909 234,456 +6,423 0.07% 1,854,199
2015-07-24 2015-07-22 8.874 228,033 -5,138 0.07% 2,023,503
2015-07-22 2015-07-20 8.967 233,171 +1,284 0.07% 2,090,877
2015-07-17 2015-07-15 8.344 231,887 +5,139 0.07% 1,934,963
2015-07-16 2015-07-14 8.967 226,748 -6,423 0.07% 2,033,281
2015-07-14 2015-07-10 8.874 233,171 -4,497 0.07% 2,069,097
2015-07-13 2015-07-09 8.126 237,668 -3,854 0.07% 1,931,402
2015-07-10 2015-07-08 6.794 241,522 +3,854 0.07% 1,640,837
2015-07-09 2015-07-07 7.559 237,668 +5,660 0.07% 1,796,587
2015-07-07 2015-07-03 9.824 232,008 +2,508 0.07% 2,279,203
2015-07-06 2015-07-02 10.589 229,500 +3,136 0.07% 2,430,245
2015-07-03 2015-06-30 11.163 226,364 -3,763 0.07% 2,526,997
2015-06-29 2015-06-25 12.280 230,127 +3,763 0.07% 2,825,905
2015-06-25 2015-06-23 12.280 226,364 +1,881 0.07% 2,779,696
2015-06-24 2015-06-22 11.929 224,483 -8,152 0.07% 2,677,838
2015-06-23 2015-06-19 11.642 232,635 +5,017 0.07% 2,708,303
2015-06-19 2015-06-17 11.961 227,618 -5,017 0.07% 2,722,495
2015-06-17 2015-06-15 12.184 232,635 +5,017 0.07% 2,834,443
2015-06-15 2015-06-11 11.993 227,618 +627 0.07% 2,729,755
2015-06-11 2015-06-09 11.897 226,991 +3,135 0.07% 2,700,516
2015-06-10 2015-06-08 12.535 223,856 -4,389 0.07% 2,806,019
2015-06-09 2015-06-05 12.663 228,245 +1,254 0.07% 2,890,154
2015-06-08 2015-06-04 12.918 226,991 -1,881 0.07% 2,932,195
2015-06-05 2015-06-03 13.045 228,872 -3,136 0.07% 2,985,694
2015-06-04 2015-06-02 13.460 232,008 -64,586 0.07% 3,122,804
2015-06-03 2015-06-01 13.587 296,594 +69,603 0.09% 4,029,964
2015-06-02 2015-05-29 12.758 226,991 -3,136 0.07% 2,895,996
2015-06-01 2015-05-28 12.758 230,127 -82,143 0.07% 2,936,005
2015-05-29 2015-05-27 13.651 312,270 +104,717 0.09% 4,262,882
2015-05-28 2015-05-26 13.556 207,553 -24,455 0.06% 2,813,502
2015-05-27 2015-05-22 12.344 232,008 +1,254 0.07% 2,863,803
2015-05-26 2015-05-21 12.631 230,754 -54,553 0.07% 2,914,565
2015-05-21 2015-05-19 12.375 285,307 -45,774 0.09% 3,530,802
2015-05-19 2015-05-15 12.056 331,081 +3,135 0.10% 3,991,676
2015-05-15 2015-05-13 12.216 327,946 +13,168 0.10% 4,006,179
2015-05-14 2015-05-12 12.344 314,778 +5,016 0.09% 3,885,479
2015-05-13 2015-05-11 12.631 309,762 +43,267 0.09% 3,912,484
2015-05-12 2015-05-08 12.248 266,495 +3,762 0.08% 3,263,995
2015-05-08 2015-05-06 12.407 262,733 +129,172 0.08% 3,259,819
2015-05-07 2015-05-05 13.077 133,561 +3,135 0.04% 1,746,597
2015-05-05 2015-04-30 13.524 130,426 +1,881 0.04% 1,763,840
2015-05-04 2015-04-29 13.938 128,545 -2,508 0.04% 1,791,702
2015-04-30 2015-04-28 14.162 131,053 +2,508 0.04% 1,855,920
2015-04-28 2015-04-24 13.938 128,545 -9,406 0.04% 1,791,702
2015-04-27 2015-04-23 14.321 137,951 -6,270 0.04% 1,975,607
2015-04-24 2015-04-22 14.257 144,221 +28,844 0.04% 2,056,200
2015-04-23 2015-04-21 13.715 115,377 -5,643 0.03% 1,582,402
2015-04-22 2015-04-20 13.396 121,020 +22,573 0.04% 1,621,197
2015-04-21 2015-04-17 14.736 98,447 -27,590 0.03% 1,450,687
2015-04-20 2015-04-16 13.970 126,037 -4,389 0.04% 1,760,765
2015-04-17 2015-04-15 13.619 130,426 +10,660 0.04% 1,776,320
2015-04-16 2015-04-14 14.512 119,766 -15,676 0.04% 1,738,098
2015-04-15 2015-04-13 15.278 135,442 -21,320 0.04% 2,069,275
2015-04-14 2015-04-10 14.321 156,762 +8,779 0.05% 2,245,000
2015-04-10 2015-04-08 13.173 147,983 -2,509 0.04% 1,949,356
2015-04-09 2015-04-02 11.291 150,492 -20,692 0.05% 1,699,206
2015-04-08 2015-04-01 10.462 171,184 -8,779 0.05% 1,790,879
2015-04-02 2015-03-31 10.398 179,963 -30,098 0.05% 1,871,243
2015-04-01 2015-03-30 10.557 210,061 +31,352 0.06% 2,217,699
2015-03-27 2015-03-25 9.218 178,709 -34,487 0.05% 1,647,303
2015-03-26 2015-03-24 9.313 213,196 +28,844 0.06% 1,985,597
2015-03-25 2015-03-23 9.218 184,352 -627 0.06% 1,699,319
2015-03-24 2015-03-20 9.218 184,979 -31,353 0.06% 1,705,099
2015-03-23 2015-03-19 9.218 216,332 -29,471 0.06% 1,994,104
2015-03-20 2015-03-18 9.313 245,803 +53,926 0.07% 2,289,282
2015-03-18 2015-03-16 8.867 191,877 +3,136 0.06% 1,701,363
2015-03-13 2015-03-11 8.867 188,741 +7,524 0.06% 1,673,556
2015-03-10 2015-03-06 9.026 181,217 -6,897 0.05% 1,635,741
2015-03-05 2015-03-03 8.963 188,114 -10,033 0.06% 1,685,997
2015-03-04 2015-03-02 8.931 198,147 +6,897 0.06% 1,769,599
2015-03-03 2015-02-27 8.995 191,250 +627 0.06% 1,720,203
2015-03-02 2015-02-26 9.058 190,623 -10,032 0.06% 1,726,724
2015-02-27 2015-02-25 8.676 200,655 +3,135 0.06% 1,740,797
2015-02-24 2015-02-18 8.293 197,520 +3,135 0.06% 1,637,999
2015-02-23 2015-02-16 8.325 194,385 +3,135 0.06% 1,618,201
2015-02-13 2015-02-11 8.229 191,250 -6,270 0.06% 1,573,803
2015-02-10 2015-02-06 7.974 197,520 +3,135 0.06% 1,574,999
2015-02-09 2015-02-05 8.197 194,385 +6,271 0.06% 1,593,401
2015-02-05 2015-02-03 8.484 188,114 +4,389 0.06% 1,595,997
2015-02-03 2015-01-30 8.484 183,725 -13,795 0.06% 1,558,760
2015-02-02 2015-01-29 8.484 197,520 -1,881 0.06% 1,675,799
2015-01-30 2015-01-28 8.676 199,401 +5,643 0.06% 1,729,918
2015-01-29 2015-01-27 8.771 193,758 +5,644 0.06% 1,699,502
2015-01-28 2015-01-26 9.026 188,114 -3,136 0.06% 1,697,997
2015-01-23 2015-01-21 8.835 191,250 +13,795 0.06% 1,689,703
2015-01-22 2015-01-20 8.644 177,455 -5,643 0.05% 1,533,864
2015-01-21 2015-01-19 8.133 183,098 -33,234 0.05% 1,489,200
2015-01-20 2015-01-16 8.612 216,332 -5,016 0.06% 1,863,004
2015-01-19 2015-01-15 8.899 221,348 -27,590 0.07% 1,969,741
2015-01-16 2015-01-14 8.867 248,938 +13,795 0.07% 2,207,320
2015-01-15 2015-01-13 9.154 235,143 +9,406 0.07% 2,152,500
2015-01-14 2015-01-12 9.250 225,737 +15,676 0.07% 2,087,998
2015-01-13 2015-01-09 9.632 210,061 -103,463 0.06% 2,023,399
2015-01-12 2015-01-08 9.409 313,524 +115,377 0.09% 2,950,000
2015-01-09 2015-01-07 8.771 198,147 -2,508 0.06% 1,737,999
2015-01-08 2015-01-06 8.931 200,655 +1,254 0.06% 1,791,997
2015-01-07 2015-01-05 8.707 199,401 -6,898 0.06% 1,736,278
2015-01-06 2015-01-02 8.357 206,299 -15,676 0.06% 1,723,962
2015-01-05 2014-12-31 8.133 221,975 -3,135 0.07% 1,805,400
2014-12-30 2014-12-24 8.516 225,110 -11,914 0.07% 1,917,058
2014-12-29 2014-12-22 8.389 237,024 +627 0.07% 1,988,279
2014-12-23 2014-12-19 8.516 236,397 -3,762 0.07% 2,013,179
2014-12-22 2014-12-18 8.548 240,159 -20,693 0.07% 2,052,877
2014-12-19 2014-12-17 8.548 260,852 -40,758 0.08% 2,229,761
2014-12-18 2014-12-16 8.771 301,610 -42,012 0.09% 2,645,500
2014-12-17 2014-12-15 8.867 343,622 +15,676 0.10% 3,046,878
2014-12-16 2014-12-12 9.154 327,946 -43,893 0.10% 3,002,019
2014-12-15 2014-12-11 9.154 371,839 +47,028 0.11% 3,403,816
2014-12-12 2014-12-10 9.218 324,811 -21,319 0.10% 2,994,042
2014-12-11 2014-12-09 8.739 346,130 -98,447 0.10% 3,024,956
2014-12-10 2014-12-08 9.186 444,577 +153,627 0.13% 4,083,840
2014-12-09 2014-12-05 8.835 290,950 -15,049 0.09% 2,570,558
2014-12-08 2014-12-04 8.899 305,999 +9,405 0.09% 2,723,037
2014-12-04 2014-12-02 8.676 296,594 -9,405 0.09% 2,573,123
2014-12-03 2014-12-01 8.548 305,999 +6,270 0.09% 2,615,677
2014-12-02 2014-11-28 9.186 299,729 -23,828 0.09% 2,753,281
2014-11-28 2014-11-26 9.441 323,557 +1,254 0.10% 3,054,723
2014-11-27 2014-11-25 9.569 322,303 -6,897 0.10% 3,084,003
2014-11-26 2014-11-24 9.664 329,200 -21,947 0.10% 3,181,498
2014-11-25 2014-11-21 9.505 351,147 +3,135 0.11% 3,337,602
2014-11-24 2014-11-20 9.218 348,012 +627 0.10% 3,207,904
2014-11-21 2014-11-19 9.313 347,385 +53,300 0.10% 3,235,364
2014-11-20 2014-11-18 9.090 294,085 -1,255 0.09% 2,673,296
2014-11-19 2014-11-17 9.601 295,340 -22,573 0.09% 2,835,424
2014-11-18 2014-11-14 10.940 317,913 -23,201 0.10% 3,478,017
2014-11-17 2014-11-13 11.068 341,114 -33,234 0.10% 3,775,359
2014-11-14 2014-11-12 11.100 374,348 -10,659 0.11% 4,155,124
2014-11-13 2014-11-11 11.036 385,007 +37,622 0.12% 4,248,875
2014-11-12 2014-11-10 11.068 347,385 +111,615 0.10% 3,844,765
2014-11-11 2014-11-07 8.931 235,770 -2,508 0.07% 2,105,600
2014-11-07 2014-11-05 8.771 238,278 +31,352 0.07% 2,089,998
2014-11-06 2014-11-04 8.803 206,926 -40,758 0.06% 1,821,602
2014-11-05 2014-11-03 8.739 247,684 +32,607 0.07% 2,164,601
2014-11-03 2014-10-30 8.580 215,077 +13,795 0.06% 1,845,336
2014-10-27 2014-10-23 8.101 201,282 -31,353 0.06% 1,630,677
2014-10-22 2014-10-20 8.293 232,635 +31,353 0.07% 1,929,202
2014-10-17 2014-10-15 8.261 201,282 -6,271 0.06% 1,662,777
2014-10-16 2014-10-14 8.070 207,553 +2,508 0.06% 1,674,861
2014-10-15 2014-10-13 8.229 205,045 -12,541 0.06% 1,687,323
2014-10-14 2014-10-10 8.389 217,586 +28,218 0.07% 1,825,223
2014-10-13 2014-10-09 8.644 189,368 -9,406 0.06% 1,636,836
2014-10-09 2014-10-07 8.389 198,774 +9,406 0.06% 1,667,418
2014-10-08 2014-10-06 8.484 189,368 -3,136 0.06% 1,606,636
2014-10-03 2014-09-29 8.389 192,504 -3,135 0.06% 1,614,822
2014-09-24 2014-09-22 8.516 195,639 -1,254 0.06% 1,666,080
2014-09-11 2014-09-08 8.739 196,893 -627 0.06% 1,720,720
2014-09-10 2014-09-05 8.771 197,520 -31,352 0.06% 1,732,499
2014-09-08 2014-09-04 8.612 228,872 -38,250 0.07% 1,970,996
2014-09-05 2014-09-03 8.325 267,122 -30,099 0.08% 2,223,717
2014-09-04 2014-09-02 8.261 297,221 +97,193 0.09% 2,455,322
2014-09-03 2014-09-01 7.814 200,028 -6,271 0.06% 1,563,098
2014-09-02 2014-08-29 7.623 206,299 -3,135 0.06% 1,572,622
2014-08-28 2014-08-26 7.942 209,434 -62,705 0.06% 1,663,320
2014-08-25 2014-08-21 7.495 272,139 +31,353 0.08% 2,039,801
2014-08-22 2014-08-20 7.559 240,786 -3,136 0.07% 1,820,157
2014-08-21 2014-08-19 7.336 243,922 -6,270 0.07% 1,789,403
2014-08-20 2014-08-18 7.368 250,192 -21,947 0.08% 1,843,379
2014-08-18 2014-08-14 7.304 272,139 -16,303 0.08% 1,987,721
2014-08-15 2014-08-13 7.336 288,442 +38,250 0.09% 2,116,000
2014-08-12 2014-08-08 7.017 250,192 +35,115 0.08% 1,755,599
2014-08-11 2014-08-07 7.145 215,077 -47,029 0.06% 1,536,637
2014-08-08 2014-08-06 7.240 262,106 -15,676 0.08% 1,897,720
2014-08-07 2014-08-05 7.272 277,782 +5,643 0.08% 2,020,078
2014-08-01 2014-07-30 7.681 272,139 +62,705 0.08% 2,090,233
2014-07-31 2014-07-29 7.879 209,434 +6,792 0.06% 1,650,035
2014-07-30 2014-07-28 7.944 202,642 -17,594 0.06% 1,609,884
2014-07-29 2014-07-25 7.516 220,236 -103,141 0.07% 1,655,279
2014-07-28 2014-07-24 7.516 323,377 -24,268 0.10% 2,430,480
2014-07-25 2014-07-23 7.483 347,645 -21,235 0.11% 2,601,416
2014-07-24 2014-07-22 7.285 368,880 -15,168 0.11% 2,687,357
2014-07-23 2014-07-21 7.186 384,048 -45,503 0.12% 2,759,879
2014-07-22 2014-07-18 7.384 429,551 -60,065 0.13% 3,171,836
2014-07-21 2014-07-17 7.318 489,616 -3,033 0.15% 3,583,081
2014-07-18 2014-07-16 7.351 492,649 +77,052 0.15% 3,621,517
2014-07-17 2014-07-15 7.450 415,597 +31,549 0.13% 3,096,199
2014-07-16 2014-07-14 7.384 384,048 -45,503 0.12% 2,835,839
2014-07-15 2014-07-11 7.120 429,551 +39,436 0.13% 3,058,557
2014-07-14 2014-07-10 7.120 390,115 -35,189 0.12% 2,777,758
2014-07-11 2014-07-09 6.725 425,304 +79,479 0.13% 2,860,077
2014-07-10 2014-07-08 6.725 345,825 +6,067 0.11% 2,325,598
2014-07-08 2014-07-04 6.857 339,758 -27,909 0.11% 2,329,598
2014-07-07 2014-07-03 7.549 367,667 -32,156 0.11% 2,775,480
2014-07-04 2014-07-02 6.428 399,823 -27,908 0.12% 2,570,102
2014-07-02 2014-06-27 6.065 427,731 +3,033 0.13% 2,594,398
2014-06-30 2014-06-26 6.000 424,698 -606 0.13% 2,548,001
2014-06-25 2014-06-23 5.934 425,304 +3,640 0.13% 2,523,597
2014-06-17 2014-06-13 6.065 421,664 -9,101 0.13% 2,557,599
2014-06-16 2014-06-12 5.934 430,765 -9,101 0.13% 2,556,001
2014-06-13 2014-06-11 5.934 439,866 -12,134 0.14% 2,610,003
2014-06-11 2014-06-09 5.736 452,000 -15,168 0.14% 2,592,601
2014-06-10 2014-06-06 5.670 467,168 +9,101 0.14% 2,648,802
2014-06-09 2014-06-05 5.703 458,067 -18,201 0.14% 2,612,301
2014-06-06 2014-06-04 5.670 476,268 +15,168 0.15% 2,700,399
2014-06-05 2014-06-03 5.736 461,100 -9,101 0.14% 2,644,797
2014-06-03 2014-05-29 5.703 470,201 +9,101 0.15% 2,681,499
2014-05-29 2014-05-27 5.736 461,100 +9,707 0.14% 2,644,797
2014-05-27 2014-05-23 5.802 451,393 +3,033 0.14% 2,618,880
2014-05-26 2014-05-22 5.835 448,360 -606 0.14% 2,616,063
2014-05-23 2014-05-21 5.901 448,966 +9,100 0.14% 2,649,199
2014-05-20 2014-05-16 6.033 439,866 -9,100 0.14% 2,653,503
2014-05-13 2014-05-09 5.736 448,966 +9,100 0.14% 2,575,199
2014-05-12 2014-05-08 5.835 439,866 -3,640 0.14% 2,566,503
2014-05-08 2014-05-05 6.000 443,506 +3,034 0.14% 2,660,841
2014-05-07 2014-05-02 5.967 440,472 +15,168 0.14% 2,628,118
2014-04-14 2014-04-10 6.626 425,304 -30,336 0.13% 2,818,017
2014-04-11 2014-04-09 6.000 455,640 -1,213 0.14% 2,733,640
2014-02-12 2014-02-10 5.769 456,853 -7,281 0.14% 2,635,497
2013-12-20 2013-12-18 6.164 464,134 +3,640 0.14% 2,861,100
2013-12-09 2013-12-05 6.659 460,494 -9,100 0.14% 3,066,362
2013-12-02 2013-11-28 6.329 469,594 +9,100 0.15% 2,972,157
2013-11-26 2013-11-22 6.362 460,494 -27,302 0.14% 2,929,742
2013-11-25 2013-11-21 6.362 487,796 -4,853 0.15% 3,103,442
2013-11-07 2013-11-05 5.934 492,649 -9,101 0.15% 2,923,197
2013-11-06 2013-11-04 5.934 501,750 -6,067 0.16% 2,977,199
2013-10-25 2013-10-23 5.967 507,817 +9,707 0.16% 3,029,939
2013-10-21 2013-10-17 5.802 498,110 -9,100 0.15% 2,889,921
2013-10-15 2013-10-10 5.868 507,210 -9,708 0.16% 2,976,157
2013-10-11 2013-10-09 5.967 516,918 +18,808 0.16% 3,084,241
2013-10-10 2013-10-08 5.835 498,110 +5,461 0.15% 2,906,341
2013-09-30 2013-09-26 5.901 492,649 -33,370 0.15% 2,906,957
2013-09-17 2013-09-13 5.901 526,019 +33,370 0.16% 3,103,863
2013-09-13 2013-09-11 6.098 492,649 -33,370 0.15% 3,004,397
2013-09-11 2013-09-09 5.835 526,019 -15,167 0.16% 3,069,183
2013-09-10 2013-09-06 5.736 541,186 +15,167 0.17% 3,104,158
2013-09-09 2013-09-05 5.769 526,019 -21,234 0.16% 3,034,503
2013-09-06 2013-09-04 5.736 547,253 +21,234 0.17% 3,138,958
2013-09-02 2013-08-29 5.736 526,019 +33,370 0.16% 3,017,163
2013-08-30 2013-08-28 5.340 492,649 -9,101 0.15% 2,630,878
2013-08-28 2013-08-26 5.373 501,750 -6,067 0.16% 2,696,019
2013-08-16 2013-08-13 5.274 507,817 +6,067 0.16% 2,678,399
2013-08-15 2013-08-12 5.274 501,750 -4,854 0.16% 2,646,399
2013-08-12 2013-08-08 5.044 506,604 +9,101 0.16% 2,555,101
2013-07-16 2013-07-12 4.945 497,503 -9,101 0.15% 2,459,999
2013-07-09 2013-07-05 4.681 506,604 +13,955 0.16% 2,371,401
2013-07-05 2013-07-03 5.062 492,649 -9,101 0.15% 2,493,779
2013-07-04 2013-07-02 5.269 501,750 +21,428 0.16% 2,643,516
2013-06-26 2013-06-24 5.372 480,322 +29,040 0.16% 2,580,240
2013-06-10 2013-06-06 5.820 451,282 +8,712 0.15% 2,626,260
2013-05-30 2013-05-28 6.026 442,570 -2,904 0.14% 2,667,000
2013-05-24 2013-05-22 6.267 445,474 -8,712 0.14% 2,791,880
2013-04-09 2013-04-05 5.785 454,186 -14,520 0.15% 2,627,520
2013-03-07 2013-03-05 6.371 468,706 +14,520 0.15% 2,985,900
2013-02-26 2013-02-22 6.405 454,186 +58,080 0.15% 2,909,040
2013-02-25 2013-02-21 6.474 396,106 -31,944 0.13% 2,564,321
2013-02-21 2013-02-19 6.508 428,050 +8,712 0.14% 2,785,861
2013-02-14 2013-02-07 6.405 419,338 +23,232 0.14% 2,685,841
2013-02-05 2013-02-01 6.784 396,106 -2,904 0.13% 2,687,081
2012-12-28 2012-12-24 6.233 399,010 +8,712 0.13% 2,486,941
2012-12-14 2012-12-12 6.439 390,298 -5,808 0.13% 2,513,281
2012-12-13 2012-12-11 6.371 396,106 +5,808 0.13% 2,523,401
2012-12-11 2012-12-07 6.095 390,298 -2,904 0.13% 2,378,881
2012-11-22 2012-11-20 5.716 393,202 +2,904 0.13% 2,247,641
2012-11-08 2012-11-06 5.785 390,298 +29,040 0.13% 2,257,921
2012-11-07 2012-11-05 5.888 361,258 -19,747 0.12% 2,127,241
2012-11-05 2012-11-01 5.888 381,005 -8,712 0.12% 2,243,520
2012-09-12 2012-09-10 5.131 389,717 +4,646 0.13% 1,999,580
2012-09-05 2012-09-03 5.234 385,071 +8,712 0.12% 2,015,522
2012-08-31 2012-08-29 5.441 376,359 -5,808 0.12% 2,047,682
2012-08-10 2012-08-08 5.716 382,167 +8,712 0.12% 2,184,562
2012-07-24 2012-07-20 5.544 373,455 -5,808 0.12% 2,070,462
2012-07-20 2012-07-18 5.337 379,263 +5,808 0.12% 2,024,302
2012-07-09 2012-07-05 5.682 373,455 -85,958 0.12% 2,121,902
2012-07-05 2012-07-03 6.188 459,413 +91,766 0.15% 2,842,995
2012-07-04 2012-06-29 6.188 367,647 +15,771 0.12% 2,275,118
2012-07-03 2012-06-28 6.044 351,876 -87,830 0.12% 2,126,882
2012-06-20 2012-06-18 6.692 439,706 -9,450 0.15% 2,942,522
2012-06-19 2012-06-15 6.872 449,156 -5,559 0.15% 3,086,562
2012-06-18 2012-06-14 6.440 454,715 +97,280 0.15% 2,928,443
2012-06-12 2012-06-08 6.080 357,435 -8,338 0.12% 2,173,343
2012-06-08 2012-06-06 6.008 365,773 +7,783 0.12% 2,197,721
2012-06-04 2012-05-31 6.080 357,990 -25,015 0.12% 2,176,717
2012-06-01 2012-05-30 6.188 383,005 -13,897 0.13% 2,370,158
2012-05-31 2012-05-29 6.260 396,902 +13,897 0.13% 2,484,717
2012-05-23 2012-05-21 6.044 383,005 -27,795 0.13% 2,315,038
2012-05-22 2012-05-18 6.224 410,800 +14,453 0.14% 2,556,943
2012-05-18 2012-05-16 5.541 396,347 -6,114 0.13% 2,196,042
2012-05-17 2012-05-15 5.793 402,461 +6,114 0.14% 2,331,278
2012-05-11 2012-05-09 6.116 396,347 -5,558 0.13% 2,424,203
2012-05-04 2012-05-02 6.368 401,905 +2,779 0.14% 2,559,417
2012-05-03 2012-04-30 6.368 399,126 +13,341 0.14% 2,541,720
2012-04-30 2012-04-26 6.620 385,785 +5,559 0.13% 2,553,922
2012-04-16 2012-04-12 7.196 380,226 -2,779 0.13% 2,736,001
2012-03-16 2012-03-14 7.520 383,005 +69,485 0.13% 2,880,018
2012-03-15 2012-03-13 7.771 313,520 -7,782 0.11% 2,436,483
2012-03-05 2012-03-01 7.699 321,302 -2,779 0.11% 2,473,840
2012-03-02 2012-02-29 7.807 324,081 +43,915 0.11% 2,530,217
2012-02-24 2012-02-22 8.455 280,166 +2,779 0.09% 2,368,796
2012-02-14 2012-02-10 7.987 277,387 -2,779 0.09% 2,215,560
2012-02-13 2012-02-09 8.059 280,166 -2,780 0.09% 2,257,917
2012-02-10 2012-02-08 7.627 282,946 -2,779 0.10% 2,158,161
2012-02-09 2012-02-07 7.160 285,725 +2,779 0.10% 2,045,718
2012-02-08 2012-02-06 7.160 282,946 -2,779 0.10% 2,025,821
2012-02-07 2012-02-03 6.656 285,725 -2,780 0.10% 1,901,798
2012-02-06 2012-02-02 6.512 288,505 +8,339 0.10% 1,878,782
2011-12-13 2011-12-09 6.476 280,166 -5,559 0.09% 1,814,397
2011-12-08 2011-12-06 6.368 285,725 -5,559 0.10% 1,819,558
2011-12-07 2011-12-05 6.476 291,284 +5,559 0.10% 1,886,399
2011-11-29 2011-11-25 6.224 285,725 -5,559 0.10% 1,778,438
2011-11-14 2011-11-10 7.088 291,284 -4,447 0.10% 2,064,559
2011-11-04 2011-11-02 7.160 295,731 -5,559 0.10% 2,117,358
2011-11-03 2011-11-01 7.232 301,290 -27,794 0.10% 2,178,839
2011-11-02 2011-10-31 7.232 329,084 +2,779 0.11% 2,379,837
2011-11-01 2011-10-28 7.376 326,305 +33,353 0.11% 2,406,700
2011-10-31 2011-10-27 6.944 292,952 -5,559 0.10% 2,034,221
2011-10-28 2011-10-26 6.440 298,511 -19,456 0.10% 1,922,462
2011-10-27 2011-10-25 6.332 317,967 -15,564 0.11% 2,013,442
2011-10-26 2011-10-24 6.260 333,531 +35,020 0.11% 2,087,997
2011-10-20 2011-10-18 6.116 298,511 -35,576 0.10% 1,825,802
2011-10-19 2011-10-17 6.476 334,087 +35,576 0.11% 2,163,598
2011-10-18 2011-10-14 6.368 298,511 +2,780 0.10% 1,900,982
2011-10-03 2011-09-28 6.116 295,731 +7,782 0.10% 1,808,799
2011-09-30 2011-09-27 6.116 287,949 -2,779 0.10% 1,761,201
2011-08-26 2011-08-24 7.340 290,728 -5,559 0.10% 2,133,838
2011-08-17 2011-08-15 7.843 296,287 -5,559 0.10% 2,323,879
2011-08-16 2011-08-12 7.412 301,846 +8,338 0.10% 2,237,160
2011-08-15 2011-08-11 7.376 293,508 -8,338 0.10% 2,164,802
2011-08-12 2011-08-10 7.484 301,846 -3,891 0.10% 2,258,880
2011-08-11 2011-08-09 7.232 305,737 -556 0.10% 2,210,999
2011-08-10 2011-08-08 7.556 306,293 -4,447 0.10% 2,314,200
2011-08-02 2011-07-29 8.599 310,740 -2,780 0.11% 2,672,019
2011-07-29 2011-07-27 8.743 313,520 +7,227 0.11% 2,741,044
2011-07-26 2011-07-22 9.282 306,293 +16,677 0.10% 2,843,159
2011-07-25 2011-07-21 9.175 289,616 +555 0.10% 2,657,095
2011-07-22 2011-07-20 9.211 289,061 +8,339 0.10% 2,662,404
2011-07-21 2011-07-19 9.498 280,722 +2,223 0.10% 2,666,397
2011-07-12 2011-07-08 10.830 278,499 -3,891 0.09% 3,016,022
2011-07-06 2011-07-04 10.794 282,390 -9,450 0.10% 3,048,000
2011-07-05 2011-06-30 9.894 291,840 +5,559 0.10% 2,887,500
2011-06-23 2011-06-21 10.074 286,281 -13,897 0.10% 2,883,998
2011-06-22 2011-06-20 9.894 300,178 +8,338 0.10% 2,969,997
2011-06-21 2011-06-17 9.390 291,840 +3,891 0.10% 2,740,500
2011-06-15 2011-06-13 10.758 287,949 -556 0.10% 3,097,642
2011-06-14 2011-06-10 10.542 288,505 -21,679 0.10% 3,041,343
2011-06-13 2011-06-09 10.578 310,184 -17,789 0.11% 3,281,037
2011-06-10 2011-06-08 10.362 327,973 +6,671 0.11% 3,398,404
2011-06-09 2011-06-07 10.434 321,302 -8,338 0.11% 3,352,400
2011-06-07 2011-06-02 10.290 329,640 -8,339 0.11% 3,391,957
2011-06-03 2011-06-01 10.326 337,979 +13,898 0.11% 3,489,925
2011-06-02 2011-05-31 10.254 324,081 +22,235 0.11% 3,323,096
2011-05-27 2011-05-25 10.182 301,846 +2,779 0.10% 3,073,380
2011-05-23 2011-05-19 10.835 299,067 +3,383 0.10% 3,240,353
2011-05-20 2011-05-18 10.982 295,684 -4,356 0.10% 3,247,139
2011-05-18 2011-05-16 10.761 300,040 +5,445 0.10% 3,228,855
2011-05-17 2011-05-13 10.908 294,595 +1,089 0.10% 3,213,539
2011-05-16 2011-05-12 11.019 293,506 +1,089 0.10% 3,234,000
2011-05-13 2011-05-11 11.276 292,417 +4,356 0.10% 3,297,181
2011-05-11 2011-05-06 11.386 288,061 -1,089 0.10% 3,279,805
2011-05-04 2011-04-29 11.165 289,150 +2,723 0.10% 3,228,484
2011-04-29 2011-04-27 11.349 286,427 +5,445 0.10% 3,250,680
2011-04-27 2011-04-21 11.386 280,982 +2,179 0.10% 3,199,205
2011-04-26 2011-04-20 11.533 278,803 +2,722 0.10% 3,215,355
2011-04-21 2011-04-19 11.386 276,081 -6,534 0.10% 3,143,403
2011-04-20 2011-04-18 11.790 282,615 +10,891 0.10% 3,331,977
2011-04-19 2011-04-15 11.790 271,724 -2,723 0.09% 3,203,575
2011-04-18 2011-04-14 11.533 274,447 +1,089 0.09% 3,165,118
2011-04-15 2011-04-13 11.496 273,358 -5,445 0.09% 3,142,519
2011-04-12 2011-04-08 11.680 278,803 +3,811 0.10% 3,256,315
2011-04-11 2011-04-07 11.312 274,992 +52,276 0.10% 3,110,804
2011-04-08 2011-04-06 11.312 222,716 +1,089 0.08% 2,519,440
2011-04-07 2011-04-04 11.312 221,627 +5,445 0.08% 2,507,120
2011-04-06 2011-04-01 11.239 216,182 +42,474 0.07% 2,429,645
2011-04-04 2011-03-31 11.423 173,708 +10,891 0.06% 1,984,184
2011-04-01 2011-03-30 11.092 162,817 -3,267 0.06% 1,805,962
2011-03-30 2011-03-28 10.872 166,084 +5,445 0.06% 1,805,599
2011-03-29 2011-03-25 11.019 160,639 -10,890 0.06% 1,770,003
2011-03-25 2011-03-23 10.761 171,529 +24,504 0.06% 1,845,895
2011-03-23 2011-03-21 10.725 147,025 +544 0.05% 1,576,797
2011-03-21 2011-03-17 10.541 146,481 +5,446 0.05% 1,544,063
2011-03-17 2011-03-15 11.092 141,035 +7,079 0.05% 1,564,356
2011-03-15 2011-03-11 11.496 133,956 +2,178 0.05% 1,539,956
2011-03-07 2011-03-03 11.569 131,778 -5,446 0.05% 1,524,598
2011-03-03 2011-03-01 11.569 137,224 +545 0.05% 1,587,605
2011-02-28 2011-02-24 11.239 136,679 +6,534 0.05% 1,536,120
2011-02-21 2011-02-17 11.900 130,145 -2,722 0.04% 1,548,725
2011-02-17 2011-02-15 11.716 132,867 +2,722 0.05% 1,556,717
2011-02-10 2011-02-08 11.569 130,145 +3,812 0.04% 1,505,705
2011-01-28 2011-01-26 12.010 126,333 +10,891 0.04% 1,517,282
2011-01-24 2011-01-20 12.524 115,442 +2,723 0.04% 1,445,839
2011-01-14 2011-01-12 12.671 112,719 -17,970 0.04% 1,428,295
2011-01-13 2011-01-11 12.267 130,689 -6,535 0.05% 1,603,199
2011-01-12 2011-01-10 12.194 137,224 +5,446 0.05% 1,673,285
2011-01-11 2011-01-07 12.231 131,778 +2,722 0.05% 1,611,718
2011-01-10 2011-01-06 12.377 129,056 +3,812 0.04% 1,597,386
2011-01-06 2011-01-04 12.157 125,244 +13,614 0.04% 1,522,603
2011-01-05 2011-01-03 12.120 111,630 +5,445 0.04% 1,352,997
2011-01-04 2010-12-31 11.863 106,185 -2,723 0.04% 1,259,701
2010-12-14 2010-12-10 12.194 108,908 +7,079 0.04% 1,328,005
2010-12-09 2010-12-07 12.414 101,829 -16,336 0.04% 1,264,125
2010-12-08 2010-12-06 12.635 118,165 +9,257 0.04% 1,492,963
2010-11-29 2010-11-25 12.341 108,908 +6,535 0.04% 1,344,005
2010-11-26 2010-11-24 12.818 102,373 -1,089 0.04% 1,312,238
2010-11-24 2010-11-22 12.598 103,462 +7,079 0.04% 1,303,397
2010-11-22 2010-11-18 12.745 96,383 -23,415 0.03% 1,228,377
2010-11-19 2010-11-17 12.120 119,798 +10,890 0.04% 1,451,996
2010-11-18 2010-11-16 12.524 108,908 +4,357 0.04% 1,364,005
2010-11-16 2010-11-12 12.781 104,551 +19,059 0.04% 1,336,316
2010-11-12 2010-11-10 13.516 85,492 +2,722 0.03% 1,155,514
2010-11-11 2010-11-09 13.700 82,770 +4,901 0.03% 1,133,923
2010-11-05 2010-11-03 13.663 77,869 -9,802 0.03% 1,063,921
2010-11-03 2010-11-01 12.745 87,671 -13,613 0.03% 1,117,345
2010-10-29 2010-10-27 12.304 101,284 +544 0.04% 1,246,199
2010-10-28 2010-10-26 12.745 100,740 -5,445 0.03% 1,283,906
2010-10-27 2010-10-25 12.598 106,185 +8,713 0.04% 1,337,701
2010-10-26 2010-10-22 12.708 97,472 -545 0.03% 1,238,676
2010-10-25 2010-10-21 13.002 98,017 -16,881 0.03% 1,274,402
2010-10-22 2010-10-20 12.488 114,898 -12,524 0.04% 1,434,806
2010-10-21 2010-10-19 12.635 127,422 +1,634 0.04% 1,609,921
2010-10-20 2010-10-18 12.451 125,788 +18,514 0.04% 1,566,177
2010-10-19 2010-10-15 12.304 107,274 +3,812 0.04% 1,319,900
2010-10-18 2010-10-14 12.047 103,462 -545 0.04% 1,246,397
2010-10-13 2010-10-11 11.827 104,007 +5,446 0.04% 1,230,043
2010-10-11 2010-10-07 12.010 98,561 +7,623 0.03% 1,183,735
2010-10-07 2010-10-05 12.047 90,938 -8,712 0.03% 1,095,522
2010-10-06 2010-10-04 12.010 99,650 -8,169 0.03% 1,196,815
2010-09-24 2010-09-21 12.010 107,819 -3,811 0.04% 1,294,926
2010-09-21 2010-09-17 11.900 111,630 -3,812 0.04% 1,328,397
2010-09-20 2010-09-16 11.606 115,442 -5,445 0.04% 1,339,839
2010-09-15 2010-09-13 11.533 120,887 +5,445 0.04% 1,394,155
2010-09-13 2010-09-09 11.533 115,442 -1,634 0.04% 1,331,359
2010-09-09 2010-09-07 11.386 117,076 +8,713 0.04% 1,333,004
2010-09-06 2010-09-02 11.423 108,363 -2,723 0.04% 1,237,779
2010-09-01 2010-08-30 11.165 111,086 -2,722 0.04% 1,240,323
2010-08-30 2010-08-26 11.202 113,808 +2,722 0.04% 1,274,895
2010-08-24 2010-08-20 11.643 111,086 +2,723 0.04% 1,293,363
2010-08-23 2010-08-19 11.680 108,363 +2,723 0.04% 1,265,639
2010-08-16 2010-08-12 11.753 105,640 +8,168 0.04% 1,241,596
2010-07-29 2010-07-27 12.194 97,472 -2,178 0.03% 1,188,556
2010-07-28 2010-07-26 11.863 99,650 -11,436 0.03% 1,182,175
2010-07-27 2010-07-23 11.680 111,086 -2,722 0.04% 1,297,443
2010-07-23 2010-07-21 11.533 113,808 -545 0.04% 1,312,515
2010-07-22 2010-07-20 11.312 114,353 +2,723 0.04% 1,293,600
2010-07-21 2010-07-19 11.019 111,630 -7,624 0.04% 1,229,997
2010-07-20 2010-07-16 11.606 119,254 +545 0.04% 1,384,082
2010-07-19 2010-07-15 11.533 118,709 +5,445 0.04% 1,369,037
2010-07-16 2010-07-14 11.863 113,264 -16,336 0.04% 1,343,681
2010-07-15 2010-07-13 11.569 129,600 +16,336 0.04% 1,499,400
2010-07-14 2010-07-12 11.937 113,264 +5,445 0.04% 1,352,001
2010-07-13 2010-07-09 11.863 107,819 +10,891 0.04% 1,279,086
2010-06-28 2010-06-24 12.671 96,928 -8,168 0.03% 1,228,203
2010-06-22 2010-06-18 12.635 105,096 -10,891 0.04% 1,327,842
2010-06-21 2010-06-17 11.827 115,987 -7,623 0.04% 1,371,725
2010-06-18 2010-06-15 11.312 123,610 +10,346 0.04% 1,398,319
2010-06-11 2010-06-09 11.423 113,264 -3,812 0.04% 1,293,761
2010-06-09 2010-06-07 11.129 117,076 -3,811 0.04% 1,302,904
2010-06-08 2010-06-04 11.349 120,887 -12,525 0.04% 1,371,955
2010-06-07 2010-06-03 10.835 133,412 -7,079 0.05% 1,445,502
2010-06-04 2010-06-02 10.688 140,491 +7,079 0.05% 1,501,562
2010-06-03 2010-06-01 10.798 133,412 -40,840 0.05% 1,440,602
2010-06-02 2010-05-31 10.908 174,252 +17,970 0.06% 1,900,798
2010-06-01 2010-05-28 10.725 156,282 -1,089 0.05% 1,676,076
2010-05-31 2010-05-27 10.247 157,371 +27,226 0.05% 1,612,615
2010-05-28 2010-05-26 10.174 130,145 +10,891 0.04% 1,324,064
2010-05-27 2010-05-25 10.321 119,254 -26,682 0.04% 1,230,782
2010-05-25 2010-05-20 10.394 145,936 +16,336 0.05% 1,516,878
2010-05-18 2010-05-14 14.325 129,600 +20,148 0.04% 1,856,494
2010-05-17 2010-05-13 14.285 109,452 +3,693 0.04% 1,563,511
2010-05-14 2010-05-12 13.806 105,759 +2,506 0.04% 1,460,117
2010-05-13 2010-05-11 13.646 103,253 -9,523 0.04% 1,409,039
2010-05-12 2010-05-10 13.846 112,776 +1,002 0.04% 1,561,494
2010-05-11 2010-05-07 13.367 111,774 +17,543 0.04% 1,494,100
2010-04-29 2010-04-27 14.764 94,231 -1,504 0.04% 1,391,200
2010-04-27 2010-04-23 14.764 95,735 -5,012 0.04% 1,413,405
2010-04-26 2010-04-22 14.604 100,747 +7,017 0.04% 1,471,321
2010-04-19 2010-04-15 14.724 93,730 +1,504 0.04% 1,380,064
2010-04-14 2010-04-12 14.644 92,226 -1,003 0.03% 1,350,559
2010-04-13 2010-04-09 14.844 93,229 -501 0.04% 1,383,847
2010-04-12 2010-04-08 14.844 93,730 -501 0.04% 1,391,284
2010-04-09 2010-04-07 15.123 94,231 -1,504 0.04% 1,425,040
2010-04-07 2010-03-31 14.524 95,735 +2,506 0.04% 1,390,485
2010-03-31 2010-03-29 14.764 93,229 -28,068 0.04% 1,376,407
2010-03-29 2010-03-25 14.724 121,297 -54,634 0.05% 1,785,955
2010-03-25 2010-03-23 14.245 175,931 -10,025 0.07% 2,506,137
2010-03-24 2010-03-22 14.006 185,956 -22,555 0.07% 2,604,423
2010-03-22 2010-03-18 14.205 208,511 -28,570 0.08% 2,961,919
2010-03-19 2010-03-17 14.165 237,081 +2,005 0.09% 3,358,298
2010-03-18 2010-03-16 14.165 235,076 -12,531 0.09% 3,329,897
2010-03-17 2010-03-15 14.205 247,607 +1,504 0.09% 3,517,281
2010-03-12 2010-03-10 13.806 246,103 +7,518 0.09% 3,397,717
2010-03-09 2010-03-05 13.646 238,585 -1,002 0.09% 3,255,843
2010-03-05 2010-03-03 13.726 239,587 -5,013 0.09% 3,288,637
2010-03-04 2010-03-02 13.567 244,600 +2,507 0.09% 3,318,406
2010-03-03 2010-03-01 13.726 242,093 -14,035 0.09% 3,323,035
2010-03-02 2010-02-26 12.848 256,128 -7,518 0.10% 3,290,843
2010-02-26 2010-02-24 12.449 263,646 +15,037 0.10% 3,282,237
2010-02-24 2010-02-22 12.529 248,609 +4,009 0.09% 3,114,875
2010-02-05 2010-02-03 13.527 244,600 -25,061 0.09% 3,308,646
2010-02-04 2010-02-02 13.048 269,661 -8,020 0.10% 3,518,520
2010-02-03 2010-02-01 12.729 277,681 +7,519 0.10% 3,534,525
2010-01-28 2010-01-26 12.769 270,162 -6,516 0.10% 3,449,598
2010-01-27 2010-01-25 13.088 276,678 -3,509 0.10% 3,621,118
2010-01-26 2010-01-22 12.968 280,187 +4,010 0.11% 3,633,503
2010-01-22 2010-01-20 13.966 276,177 -8,521 0.10% 3,857,001
2010-01-21 2010-01-19 13.846 284,698 +27,568 0.11% 3,941,922
2010-01-20 2010-01-18 14.245 257,130 -1,003 0.10% 3,662,816
2010-01-19 2010-01-15 13.846 258,133 -25,562 0.10% 3,574,104
2010-01-18 2010-01-14 13.766 283,695 -5,514 0.11% 3,905,395
2010-01-15 2010-01-13 13.128 289,209 +5,012 0.11% 3,796,662
2010-01-14 2010-01-12 13.447 284,197 -19,046 0.11% 3,821,585
2010-01-13 2010-01-11 13.247 303,243 +10,024 0.11% 4,017,196
2010-01-12 2010-01-08 12.569 293,219 +1,504 0.11% 3,685,504
2010-01-11 2010-01-07 12.330 291,715 -4,010 0.11% 3,596,760
2010-01-07 2010-01-05 12.170 295,725 +2,506 0.11% 3,599,002
2010-01-06 2010-01-04 12.010 293,219 -1,503 0.11% 3,521,704
2010-01-05 2009-12-31 11.971 294,722 -4,010 0.11% 3,527,995
2010-01-04 2009-12-29 11.851 298,732 +501 0.11% 3,540,237
2009-12-29 2009-12-24 11.691 298,231 -1,504 0.11% 3,486,700
2009-12-22 2009-12-18 11.492 299,735 +13,032 0.11% 3,444,484
2009-12-21 2009-12-17 11.053 286,703 +13,032 0.11% 3,168,883
2009-12-18 2009-12-16 11.332 273,671 +4,010 0.10% 3,101,282
2009-12-17 2009-12-15 11.691 269,661 -2,506 0.10% 3,152,680
2009-12-15 2009-12-11 11.731 272,167 +19,047 0.10% 3,192,839
2009-12-10 2009-12-08 12.010 253,120 +501 0.10% 3,040,095
2009-12-08 2009-12-04 12.410 252,619 -7,519 0.09% 3,134,878
2009-12-07 2009-12-03 12.370 260,138 -1,503 0.10% 3,217,805
2009-12-04 2009-12-02 12.569 261,641 -20,551 0.10% 3,288,596
2009-12-03 2009-12-01 12.290 282,192 -11,027 0.11% 3,468,084
2009-11-27 2009-11-25 11.731 293,219 -3,007 0.11% 3,439,803
2009-11-26 2009-11-24 11.611 296,226 +5,513 0.11% 3,439,619
2009-11-25 2009-11-23 11.611 290,713 +9,023 0.11% 3,375,605
2009-11-24 2009-11-20 11.851 281,690 +14,034 0.11% 3,338,275
2009-11-23 2009-11-19 12.130 267,656 +6,015 0.10% 3,246,719
2009-11-20 2009-11-18 12.290 261,641 +501 0.10% 3,215,516
2009-11-18 2009-11-16 12.250 261,140 -24,059 0.10% 3,198,939
2009-11-13 2009-11-11 11.651 285,199 +36,590 0.11% 3,322,959
2009-11-12 2009-11-10 11.771 248,609 +41,602 0.09% 2,926,396
2009-11-11 2009-11-09 12.290 207,007 -14,536 0.08% 2,544,075
2009-11-10 2009-11-06 12.010 221,543 -24,059 0.08% 2,660,840
2009-11-09 2009-11-05 11.572 245,602 -10,526 0.09% 2,842,000
2009-11-06 2009-11-04 11.452 256,128 -6,516 0.10% 2,933,142
2009-11-05 2009-11-03 11.292 262,644 -4,010 0.10% 2,965,843
2009-11-04 2009-11-02 11.013 266,654 +22,556 0.10% 2,936,644
2009-11-03 2009-10-30 11.412 244,098 +68,668 0.09% 2,785,636
2009-11-02 2009-10-29 11.651 175,430 +2,506 0.07% 2,044,000
2009-10-30 2009-10-28 12.170 172,924 +6,015 0.06% 2,104,502
2009-10-29 2009-10-27 12.370 166,909 +3,007 0.06% 2,064,599
2009-10-28 2009-10-23 12.489 163,902 -13,032 0.06% 2,047,023
2009-10-27 2009-10-22 12.330 176,934 +20,049 0.07% 2,181,544
2009-10-23 2009-10-21 12.489 156,885 +8,020 0.06% 1,959,386
2009-10-22 2009-10-20 12.689 148,865 +8,521 0.06% 1,888,921
2009-10-21 2009-10-19 12.848 140,344 -5,012 0.05% 1,803,200
2009-10-19 2009-10-15 12.290 145,356 -7,017 0.05% 1,786,397
2009-10-16 2009-10-14 12.370 152,373 -3,008 0.06% 1,884,794
2009-10-15 2009-10-13 12.210 155,381 -3,007 0.06% 1,897,202
2009-10-14 2009-10-12 12.330 158,388 -3,008 0.06% 1,952,877
2009-10-13 2009-10-09 12.210 161,396 +12,531 0.06% 1,970,645
2009-10-12 2009-10-08 11.971 148,865 +4,010 0.06% 1,782,001
2009-10-09 2009-10-07 11.971 144,855 +10,526 0.05% 1,733,999
2009-10-08 2009-10-06 12.130 134,329 +26,565 0.05% 1,629,437
2009-10-07 2009-10-05 11.851 107,764 +5,012 0.04% 1,277,098
2009-10-05 2009-09-30 12.729 102,752 -26,565 0.04% 1,307,902
2009-09-29 2009-09-25 13.287 129,317 +2,005 0.05% 1,718,280
2009-09-28 2009-09-24 12.968 127,312 +4,511 0.05% 1,650,999
2009-09-22 2009-09-18 13.607 122,801 +501 0.05% 1,670,900
2009-09-21 2009-09-17 13.806 122,300 -1,503 0.05% 1,688,483
2009-09-18 2009-09-16 13.726 123,803 -6,516 0.05% 1,699,354
2009-09-17 2009-09-15 13.567 130,319 +2,506 0.05% 1,767,994
2009-09-16 2009-09-14 13.367 127,813 -15,037 0.05% 1,708,496
2009-09-15 2009-09-11 13.367 142,850 +1,504 0.05% 1,909,498
2009-09-14 2009-09-10 13.168 141,346 +8,019 0.05% 1,861,194
2009-09-11 2009-09-09 13.128 133,327 +27,568 0.05% 1,750,283
2009-09-10 2009-09-08 12.888 105,759 +7,518 0.04% 1,363,057
2009-09-09 2009-09-07 13.048 98,241 +12,531 0.04% 1,281,843
2009-09-08 2009-09-04 13.367 85,710 +5,012 0.03% 1,145,699
2009-09-02 2009-08-31 13.327 80,698 -501 0.03% 1,075,483
2009-09-01 2009-08-28 14.045 81,199 +5,012 0.03% 1,140,480
2009-08-31 2009-08-27 14.564 76,187 -7,518 0.03% 1,109,604
2009-08-28 2009-08-26 13.846 83,705 +5,012 0.03% 1,158,978
2009-08-27 2009-08-25 14.405 78,693 -14,034 0.03% 1,133,542
2009-08-26 2009-08-24 14.045 92,727 -3,509 0.03% 1,302,396
2009-08-21 2009-08-19 12.609 96,236 +3,509 0.04% 1,213,441
2009-08-17 2009-08-13 13.806 92,727 -43,607 0.03% 1,280,196
2009-08-14 2009-08-12 13.726 136,334 -17,543 0.05% 1,871,358
2009-08-13 2009-08-11 13.567 153,877 +41,101 0.06% 2,087,598
2009-08-12 2009-08-10 14.085 112,776 -31,077 0.04% 1,588,494
2009-08-11 2009-08-07 13.487 143,853 -32,579 0.05% 1,940,125
2009-08-10 2009-08-06 13.846 176,432 +31,577 0.07% 2,442,874
2009-08-06 2009-08-04 14.963 144,855 -24,059 0.05% 2,167,499
2009-08-05 2009-08-03 14.205 168,914 +7,518 0.06% 2,399,440
2009-08-04 2009-07-31 13.527 161,396 -2,506 0.06% 2,183,165
2009-08-03 2009-07-30 13.367 163,902 -4,010 0.06% 2,190,903
2009-07-31 2009-07-29 13.407 167,912 -20,049 0.06% 2,251,206
2009-07-30 2009-07-28 13.926 187,961 +1,003 0.07% 2,617,504
2009-07-29 2009-07-27 13.926 186,958 +40,098 0.07% 2,603,536
2009-07-28 2009-07-24 13.886 146,860 -5,012 0.06% 2,039,280
2009-07-27 2009-07-23 13.686 151,872 -4,511 0.06% 2,078,577
2009-07-24 2009-07-22 13.567 156,383 +10,024 0.06% 2,121,596
2009-07-23 2009-07-21 13.686 146,359 -8,521 0.05% 2,003,124
2009-07-22 2009-07-20 13.407 154,880 -92,727 0.06% 2,076,485
2009-07-21 2009-07-17 12.888 247,607 +15,037 0.09% 3,191,241
2009-07-20 2009-07-16 12.689 232,570 -40,098 0.09% 2,951,039
2009-07-17 2009-07-15 12.410 272,668 +12,530 0.10% 3,383,676
2009-07-16 2009-07-14 11.971 260,138 +2,507 0.10% 3,114,005
2009-07-15 2009-07-13 12.290 257,631 +5,012 0.10% 3,166,234
2009-07-14 2009-07-10 12.809 252,619 -35,086 0.09% 3,235,678
2009-07-13 2009-07-09 12.809 287,705 +12,531 0.11% 3,685,078
2009-07-10 2009-07-08 12.848 275,174 +43,105 0.10% 3,535,554
2009-07-09 2009-07-07 13.048 232,069 -4,010 0.09% 3,028,022
2009-07-08 2009-07-06 12.689 236,079 +5,514 0.09% 2,995,564
2009-07-07 2009-07-03 12.968 230,565 +2,506 0.09% 2,989,998
2009-07-06 2009-07-02 12.968 228,059 -26,064 0.09% 2,957,500
2009-07-03 2009-06-30 12.529 254,123 +21,553 0.10% 3,183,962
2009-07-02 2009-06-29 12.529 232,570 -2,506 0.09% 2,913,919
2009-06-29 2009-06-25 12.290 235,076 +1,503 0.09% 2,889,038
2009-06-26 2009-06-24 12.330 233,573 +25,563 0.09% 2,879,886
2009-06-25 2009-06-23 12.449 208,010 -1,504 0.08% 2,589,602
2009-06-24 2009-06-22 12.968 209,514 +30,074 0.08% 2,717,006
2009-06-23 2009-06-19 12.729 179,440 +1,504 0.07% 2,284,042
2009-06-19 2009-06-17 13.008 177,936 -5,012 0.07% 2,314,598
2009-06-18 2009-06-16 13.247 182,948 -4,511 0.07% 2,423,594
2009-06-17 2009-06-15 13.407 187,459 -32,580 0.07% 2,513,274
2009-06-16 2009-06-12 13.088 220,039 +19,548 0.08% 2,879,836
2009-06-15 2009-06-11 13.168 200,491 -10,025 0.08% 2,639,994
2009-06-12 2009-06-10 12.928 210,516 +20,550 0.08% 2,721,600
2009-06-11 2009-06-09 12.210 189,966 -1,002 0.07% 2,319,485
2009-06-09 2009-06-05 12.809 190,968 -4,511 0.07% 2,446,019
2009-06-08 2009-06-04 12.449 195,479 +5,513 0.07% 2,433,598
2009-06-05 2009-06-03 12.769 189,966 +5,013 0.07% 2,425,605
2009-06-04 2009-06-02 12.489 184,953 +3,508 0.07% 2,309,936
2009-06-03 2009-06-01 13.048 181,445 +9,524 0.07% 2,367,483
2009-06-02 2009-05-29 12.569 171,921 -19,548 0.06% 2,160,895
2009-06-01 2009-05-27 11.572 191,469 +3,508 0.07% 2,215,596
2009-05-27 2009-05-25 11.492 187,961 +2,005 0.07% 2,160,003
2009-05-26 2009-05-22 11.372 185,956 +6,015 0.07% 2,114,702
2009-05-25 2009-05-21 11.691 179,941 +12,531 0.07% 2,103,739
2009-05-22 2009-05-20 12.050 167,410 -2,506 0.06% 2,017,356
2009-05-21 2009-05-19 11.771 169,916 +22,555 0.06% 2,000,094
2009-05-20 2009-05-18 11.572 147,361 +12,531 0.06% 1,705,198
2009-05-18 2009-05-14 11.569 134,830 +7,038 0.05% 1,559,821
2009-05-15 2009-05-13 11.775 127,792 +2,420 0.05% 1,504,800
2009-05-14 2009-05-12 11.941 125,372 -484 0.05% 1,497,024
2009-05-12 2009-05-08 13.015 125,856 -12,101 0.05% 1,638,003
2009-05-11 2009-05-07 12.436 137,957 -4,841 0.05% 1,715,696
2009-05-08 2009-05-06 12.436 142,798 +4,357 0.06% 1,775,901
2009-05-07 2009-05-05 12.891 138,441 -12,102 0.05% 1,784,636
2009-05-06 2009-05-04 11.569 150,543 +4,357 0.06% 1,741,602
2009-05-05 2009-04-30 11.156 146,186 -484 0.06% 1,630,797
2009-04-30 2009-04-28 10.453 146,670 -24,203 0.06% 1,533,176
2009-04-29 2009-04-27 10.825 170,873 +2,904 0.07% 1,849,716
2009-04-28 2009-04-24 11.156 167,969 +24,203 0.07% 1,873,800
2009-04-27 2009-04-23 11.114 143,766 -2,420 0.06% 1,597,860
2009-04-24 2009-04-22 11.032 146,186 -21,783 0.06% 1,612,677
2009-04-23 2009-04-21 11.032 167,969 +31,948 0.07% 1,852,980
2009-04-22 2009-04-20 11.527 136,021 +2,420 0.05% 1,567,980
2009-04-21 2009-04-17 11.693 133,601 +2,421 0.05% 1,562,163
2009-04-16 2009-04-14 12.106 131,180 -4,841 0.05% 1,588,055
2009-04-15 2009-04-09 11.569 136,021 +2,420 0.05% 1,573,600
2009-04-08 2009-04-06 11.941 133,601 +2,421 0.05% 1,595,283
2009-04-03 2009-04-01 10.412 131,180 +2,420 0.05% 1,365,835
2009-03-19 2009-03-17 9.420 128,760 -12,102 0.05% 1,212,959
2009-03-16 2009-03-12 8.883 140,862 -7,261 0.05% 1,251,303
2009-03-12 2009-03-10 8.677 148,123 -1,452 0.06% 1,285,204
2009-03-10 2009-03-06 8.883 149,575 +7,261 0.06% 1,328,702
2009-03-09 2009-03-05 8.925 142,314 -7,261 0.06% 1,270,082
2009-03-06 2009-03-04 8.759 149,575 +1,452 0.06% 1,310,162
2009-02-27 2009-02-25 9.338 148,123 +12,102 0.06% 1,383,124
2009-02-12 2009-02-10 9.338 136,021 -1,936 0.05% 1,270,120
2009-02-06 2009-02-04 8.718 137,957 -968 0.05% 1,202,698
2009-02-05 2009-02-03 8.387 138,925 -2,421 0.05% 1,165,217
2009-02-02 2009-01-29 8.553 141,346 -4,356 0.05% 1,208,883
2009-01-22 2009-01-20 8.098 145,702 -968 0.06% 1,179,918
2009-01-19 2009-01-15 8.305 146,670 +484 0.06% 1,218,057
2009-01-16 2009-01-14 8.677 146,186 -968 0.06% 1,268,397
2009-01-09 2009-01-07 8.925 147,154 -2,905 0.06% 1,313,276
2009-01-08 2009-01-06 9.172 150,059 +4,841 0.06% 1,376,402
2009-01-07 2009-01-05 8.759 145,218 -6,293 0.06% 1,271,998
2009-01-06 2009-01-02 8.346 151,511 -7,261 0.06% 1,264,520
2009-01-05 2008-12-31 8.057 158,772 +7,261 0.06% 1,279,201
2008-12-30 2008-12-24 8.016 151,511 +4,841 0.06% 1,214,440
2008-12-29 2008-12-22 8.594 146,670 -968 0.06% 1,260,477
2008-12-23 2008-12-19 9.379 147,638 -7,261 0.06% 1,384,695
2008-12-22 2008-12-18 8.553 154,899 +9,681 0.06% 1,324,797
2008-12-19 2008-12-17 8.594 145,218 +4,840 0.06% 1,247,998
2008-12-16 2008-12-12 7.685 140,378 +1,937 0.05% 1,078,803
2008-12-12 2008-12-10 7.602 138,441 -60,508 0.05% 1,052,477
2008-12-11 2008-12-09 6.693 198,949 +67,769 0.08% 1,331,641
2008-12-09 2008-12-05 6.487 131,180 +4,840 0.05% 850,937
2008-12-08 2008-12-04 6.693 126,340 -34,368 0.05% 845,641
2008-12-05 2008-12-03 6.487 160,708 +5,325 0.06% 1,042,479
2008-12-03 2008-12-01 6.487 155,383 +5,808 0.06% 1,007,937
2008-12-02 2008-11-28 6.404 149,575 +23,235 0.06% 957,902
2008-11-12 2008-11-10 9.172 126,340 -968 0.05% 1,158,842
2008-11-07 2008-11-05 8.966 127,308 -1,936 0.05% 1,141,420
2008-11-06 2008-11-04 8.346 129,244 +1,936 0.05% 1,078,678
2008-11-05 2008-11-03 7.437 127,308 -1,452 0.05% 946,800
2008-10-15 2008-10-13 7.892 128,760 -1,936 0.05% 1,016,119
2008-10-06 2008-10-02 11.941 130,696 -484 0.05% 1,560,596
2008-09-30 2008-09-26 12.891 131,180 -484 0.05% 1,691,034
2008-09-29 2008-09-25 12.891 131,664 +484 0.05% 1,697,274
2008-09-22 2008-09-18 11.073 131,180 -484 0.05% 1,452,555
2008-09-19 2008-09-17 12.643 131,664 +968 0.05% 1,664,634
2008-09-18 2008-09-16 13.841 130,696 -11,134 0.05% 1,808,995
2008-09-16 2008-09-11 14.337 141,830 +7,261 0.06% 2,033,423
2008-09-09 2008-09-05 15.701 134,569 -5,809 0.05% 2,112,802
2008-09-08 2008-09-04 16.692 140,378 +4,357 0.05% 2,343,207
2008-09-05 2008-09-03 16.692 136,021 +484 0.05% 2,270,479
2008-09-01 2008-08-28 16.527 135,537 -14,522 0.05% 2,240,000
2008-08-27 2008-08-25 16.279 150,059 -968 0.06% 2,442,803
2008-07-25 2008-07-23 18.923 151,027 -2,420 0.06% 2,857,922
2008-07-11 2008-07-09 18.593 153,447 -24,203 0.06% 2,852,996
2008-07-10 2008-07-08 18.180 177,650 +24,203 0.07% 3,229,595
2008-06-30 2008-06-26 18.634 153,447 -9,681 0.06% 2,859,336
2008-06-24 2008-06-20 20.245 163,128 -2,421 0.06% 3,302,591
2008-06-23 2008-06-19 18.593 165,549 -2,420 0.06% 3,078,005
2008-06-20 2008-06-18 19.089 167,969 -1,452 0.07% 3,206,279
2008-06-05 2008-06-03 21.030 169,421 -2,421 0.07% 3,562,995
2008-06-04 2008-06-02 21.691 171,842 -1,452 0.07% 3,727,510
2008-06-02 2008-05-29 21.485 173,294 -968 0.07% 3,723,206
2008-05-20 2008-05-16 20.452 174,262 -2,420 0.07% 3,564,003
2008-05-19 2008-05-15 20.163 176,682 -4,841 0.07% 3,562,397
2008-05-15 2008-05-13 21.160 181,523 +3,234 0.07% 3,840,939
2008-05-05 2008-04-30 21.370 178,289 -2,377 0.07% 3,810,009
2008-04-29 2008-04-25 19.687 180,666 -23,772 0.07% 3,556,805
2008-04-28 2008-04-24 18.846 204,438 +30,904 0.08% 3,852,808
2008-04-25 2008-04-23 18.089 173,534 +475 0.07% 3,138,996
2008-04-14 2008-04-10 18.047 173,059 +23,772 0.07% 3,123,124
2008-03-28 2008-03-26 16.911 149,287 +1,426 0.06% 2,524,561
2008-03-25 2008-03-19 15.691 147,861 +2,378 0.06% 2,320,066
2008-03-17 2008-03-13 18.551 145,483 -2,853 0.06% 2,698,911
2008-03-13 2008-03-11 17.794 148,336 -16,640 0.06% 2,639,519
2008-03-11 2008-03-07 18.089 164,976 -19,018 0.07% 2,984,194
2008-03-07 2008-03-05 19.267 183,994 -951 0.07% 3,544,924
2008-03-05 2008-03-03 19.435 184,945 +2,378 0.07% 3,594,366
2008-03-04 2008-02-29 19.771 182,567 -6,181 0.07% 3,609,590
2008-03-03 2008-02-28 19.771 188,748 +22,821 0.07% 3,731,797
2008-02-29 2008-02-27 19.771 165,927 +8,558 0.07% 3,280,596
2008-02-28 2008-02-26 19.561 157,369 -21,395 0.06% 3,078,293
2008-02-25 2008-02-21 19.771 178,764 -951 0.07% 3,534,400
2008-02-21 2008-02-19 19.351 179,715 +15,690 0.07% 3,477,603
2008-02-20 2008-02-18 19.267 164,025 +26,149 0.06% 3,160,191
2008-02-19 2008-02-15 19.182 137,876 +14,263 0.05% 2,644,791
2008-02-18 2008-02-14 19.140 123,613 +9,508 0.05% 2,365,992
2008-02-12 2008-02-06 20.024 114,105 +7,132 0.05% 2,284,806
2008-02-11 2008-02-04 20.991 106,973 -476 0.04% 2,245,497
2008-02-05 2008-02-01 20.739 107,449 +951 0.04% 2,228,369
2008-01-30 2008-01-28 19.940 106,498 -1,901 0.04% 2,123,526
2008-01-29 2008-01-25 20.360 108,399 +1,901 0.04% 2,207,031
2008-01-24 2008-01-22 18.972 106,498 +5,706 0.04% 2,020,486
2008-01-18 2008-01-16 21.959 100,792 -16,165 0.04% 2,213,270
2008-01-15 2008-01-11 26.586 116,957 -2,377 0.05% 3,109,432
2008-01-10 2008-01-08 25.913 119,334 -2,378 0.05% 3,092,308
2007-12-27 2007-12-20 24.272 121,712 -2,377 0.05% 2,954,248
2007-12-19 2007-12-17 23.473 124,089 -2,377 0.05% 2,912,764
2007-12-14 2007-12-12 23.095 126,466 -2,853 0.05% 2,920,680
2007-12-10 2007-12-06 24.062 129,319 +1,902 0.05% 3,111,689
2007-12-04 2007-11-30 24.399 127,417 +7,132 0.05% 3,108,803
2007-11-26 2007-11-22 22.716 120,285 -1,427 0.05% 2,732,392
2007-11-23 2007-11-21 21.580 121,712 -7,131 0.05% 2,626,567
2007-11-22 2007-11-20 23.473 128,843 -1,427 0.05% 3,024,355
2007-11-21 2007-11-19 24.693 130,270 -44,215 0.05% 3,216,772
2007-11-20 2007-11-16 24.441 174,485 -26,149 0.07% 4,264,538
2007-11-19 2007-11-15 25.450 200,634 +951 0.08% 5,106,198
2007-11-16 2007-11-14 25.661 199,683 +3,328 0.08% 5,123,995
2007-11-15 2007-11-13 24.735 196,355 -951 0.08% 4,856,877
2007-11-13 2007-11-09 25.661 197,306 +14,739 0.08% 5,063,000
2007-11-12 2007-11-08 26.502 182,567 +1,426 0.07% 4,838,387
2007-11-09 2007-11-07 28.479 181,141 +2,377 0.07% 5,158,735
2007-11-07 2007-11-05 27.175 178,764 -951 0.07% 4,857,920
2007-11-06 2007-11-02 28.521 179,715 -1,902 0.07% 5,125,684
2007-11-05 2007-11-01 29.951 181,617 +4,279 0.07% 5,439,692
2007-11-01 2007-10-30 29.573 177,338 -6,656 0.07% 5,244,389
2007-10-31 2007-10-29 29.699 183,994 -4,754 0.07% 5,464,446
2007-10-30 2007-10-26 29.447 188,748 +11,410 0.07% 5,557,995
2007-10-29 2007-10-25 30.372 177,338 +6,656 0.07% 5,386,129
2007-10-26 2007-10-24 30.246 170,682 +1,902 0.07% 5,162,433
2007-10-25 2007-10-23 30.793 168,780 +13,312 0.07% 5,197,205
2007-10-22 2007-10-17 30.540 155,468 -950 0.06% 4,748,051
2007-10-18 2007-10-16 30.793 156,418 -5,230 0.06% 4,816,545
2007-10-17 2007-10-15 30.919 161,648 -21,395 0.06% 4,997,991
2007-10-16 2007-10-12 31.634 183,043 -12,361 0.07% 5,790,402
2007-10-15 2007-10-11 32.391 195,404 +475 0.08% 6,329,391
2007-10-12 2007-10-10 32.644 194,929 +18,067 0.08% 6,363,206
2007-10-11 2007-10-09 31.213 176,862 +9,508 0.07% 5,520,472
2007-10-10 2007-10-08 32.349 167,354 -3,328 0.07% 5,413,775
2007-10-09 2007-10-05 31.129 170,682 +5,706 0.07% 5,313,213
2007-10-08 2007-10-04 31.087 164,976 +4,754 0.07% 5,128,649
2007-10-05 2007-10-03 32.181 160,222 +2,377 0.06% 5,156,100
2007-10-04 2007-10-02 33.653 157,845 -16,165 0.06% 5,312,006
2007-10-03 2007-09-28 26.544 174,010 +2,853 0.07% 4,618,930
2007-10-02 2007-09-27 26.502 171,157 -5,230 0.07% 4,535,999
2007-09-28 2007-09-25 25.661 176,387 +7,607 0.07% 4,526,205
2007-09-27 2007-09-24 26.586 168,780 -12,361 0.07% 4,487,204
2007-09-25 2007-09-21 26.165 181,141 +2,852 0.07% 4,739,635
2007-09-24 2007-09-20 26.502 178,289 +951 0.07% 4,725,012
2007-09-21 2007-09-19 26.839 177,338 +1,427 0.07% 4,759,488
2007-09-20 2007-09-18 26.208 175,911 -1,427 0.07% 4,610,190
2007-09-19 2007-09-17 26.418 177,338 +476 0.07% 4,684,888
2007-09-18 2007-09-14 26.292 176,862 -2,377 0.07% 4,649,993
2007-09-17 2007-09-13 25.871 179,239 +7,131 0.07% 4,637,089
2007-09-14 2007-09-12 26.165 172,108 -1,902 0.07% 4,503,283
2007-09-13 2007-09-11 25.955 174,010 +1,902 0.07% 4,516,449
2007-09-12 2007-09-10 25.534 172,108 +7,607 0.07% 4,394,683
2007-09-11 2007-09-07 25.913 164,501 +16,640 0.07% 4,262,722
2007-09-10 2007-09-06 24.903 147,861 -6,180 0.06% 3,682,249
2007-09-07 2007-09-05 23.978 154,041 -9,984 0.06% 3,693,592
2007-09-06 2007-09-04 23.768 164,025 -10,936 0.06% 3,898,489
2007-09-05 2007-09-03 23.515 174,961 +16,641 0.07% 4,114,252
2007-09-04 2007-08-31 23.978 158,320 +7,131 0.06% 3,796,194
2007-09-03 2007-08-30 22.800 151,189 -7,131 0.06% 3,447,127
2007-08-31 2007-08-29 22.085 158,320 +9,984 0.06% 3,496,495
2007-08-30 2007-08-28 22.926 148,336 +25,198 0.06% 3,400,798
2007-08-29 2007-08-27 24.315 123,138 -5,230 0.05% 2,994,041
2007-08-28 2007-08-24 23.010 128,368 -5,230 0.05% 2,953,805
2007-08-27 2007-08-23 22.043 133,598 +2,853 0.05% 2,944,890
2007-08-24 2007-08-22 21.706 130,745 +8,558 0.05% 2,838,001
2007-08-23 2007-08-21 21.833 122,187 -22,821 0.05% 2,667,658
2007-08-22 2007-08-20 21.033 145,008 +6,656 0.06% 3,049,999
2007-08-21 2007-08-17 19.182 138,352 +476 0.05% 2,653,921
2007-08-20 2007-08-16 20.907 137,876 -4,755 0.05% 2,882,590
2007-08-17 2007-08-15 22.211 142,631 -4,754 0.06% 3,168,003
2007-08-16 2007-08-14 22.968 147,385 -7,132 0.06% 3,385,195
2007-08-14 2007-08-10 22.716 154,517 +1,902 0.06% 3,510,006
2007-08-13 2007-08-09 23.641 152,615 +13,788 0.06% 3,608,040
2007-08-10 2007-08-08 23.557 138,827 -29,477 0.05% 3,270,392
2007-08-09 2007-08-07 22.127 168,304 +2,852 0.07% 3,724,071
2007-08-08 2007-08-06 22.422 165,452 +19,018 0.07% 3,709,685
2007-08-07 2007-08-03 24.062 146,434 +475 0.06% 3,523,512
2007-08-06 2007-08-02 24.399 145,959 +11,886 0.06% 3,561,202
2007-08-03 2007-08-01 24.988 134,073 -10,460 0.05% 3,350,160
2007-08-02 2007-07-31 25.619 144,533 -3,803 0.06% 3,702,730
2007-08-01 2007-07-30 25.450 148,336 +9,033 0.06% 3,775,198
2007-07-31 2007-07-27 25.240 139,303 +30,904 0.06% 3,516,005
2007-07-26 2007-07-24 26.881 108,399 +1,426 0.04% 2,913,828
2007-07-25 2007-07-23 26.502 106,973 -951 0.04% 2,834,996
2007-07-24 2007-07-20 25.619 107,924 -7,132 0.04% 2,764,860
2007-07-19 2007-07-17 25.366 115,056 -950 0.05% 2,918,531
2007-07-18 2007-07-16 25.450 116,006 -951 0.05% 2,952,389
2007-07-17 2007-07-13 26.039 116,957 +31,378 0.05% 3,045,472
2007-07-11 2007-07-09 26.670 85,579 -2,852 0.03% 2,282,413
2007-07-09 2007-07-05 25.198 88,431 -3,804 0.04% 2,228,277
2007-07-06 2007-07-04 24.861 92,235 +3,328 0.04% 2,293,090
2007-07-04 2007-06-29 24.062 88,907 -2,852 0.04% 2,139,291
2007-07-03 2007-06-28 23.599 91,759 +1,902 0.04% 2,165,456
2007-06-28 2007-06-26 23.684 89,857 +1,901 0.04% 2,128,130
2007-06-27 2007-06-25 24.272 87,956 -4,754 0.03% 2,134,908
2007-06-26 2007-06-22 23.936 92,710 0.04% 2,219,099

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