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: BOCOM INTERNATIONAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.940 420,400 +0 0.01% 395,176
2025-10-13 2025-10-09 0.930 420,400 +0 0.01% 390,972
2025-10-10 2025-10-08 0.920 420,400 +0 0.01% 386,768
2025-10-09 2025-10-06 0.910 420,400 +0 0.01% 382,564
2025-10-08 2025-10-03 0.930 420,400 +0 0.01% 390,972
2025-10-06 2025-10-02 0.920 420,400 +0 0.01% 386,768
2025-10-03 2025-09-30 0.940 420,400 +0 0.01% 395,176
2025-10-02 2025-09-29 0.910 420,400 +0 0.01% 382,564
2025-09-30 2025-09-26 0.910 420,400 +0 0.01% 382,564
2025-09-29 2025-09-25 0.910 420,400 +0 0.01% 382,564
2025-09-26 2025-09-24 0.940 420,400 +0 0.01% 395,176
2025-09-25 2025-09-23 0.940 420,400 +0 0.01% 395,176
2025-09-24 2025-09-22 0.960 420,400 +0 0.01% 403,584
2025-09-23 2025-09-19 0.990 420,400 +0 0.01% 416,196
2025-09-22 2025-09-18 1.060 420,400 +0 0.01% 445,624
2025-09-19 2025-09-17 1.060 420,400 +0 0.01% 445,624
2025-09-18 2025-09-16 1.080 420,400 -24,000 0.01% 454,032
2025-07-04 2025-07-02 0.770 444,400 -22,000 0.01% 342,188
2025-07-02 2025-06-27 0.777 466,400 +16,274 0.01% 362,447
2025-04-29 2025-04-25 0.684 450,126 -38,604 0.01% 307,824
2025-03-20 2025-03-18 0.736 488,730 -21,232 0.01% 359,544
2024-10-10 2024-10-08 0.756 509,962 -3,861 0.01% 385,732
2024-07-03 2024-06-28 0.654 513,823 +17,354 0.01% 336,116
2024-02-27 2024-02-23 0.665 496,469 +27,975 0.01% 330,088
2023-06-20 2023-06-16 0.761 468,494 +12,976 0.01% 356,531
2022-08-24 2022-08-22 0.794 455,518 -18,134 0.01% 361,728
2022-07-15 2022-07-13 0.761 473,652 -4,171 0.01% 360,456
2022-07-05 2022-06-30 0.831 477,823 +21,287 0.01% 397,132
2022-04-22 2022-04-20 0.831 456,536 -1,733 0.01% 379,440
2022-03-14 2022-03-10 0.843 458,269 +1,733 0.01% 386,170
2022-02-11 2022-02-09 0.854 456,536 -43,315 0.01% 389,980
2021-11-19 2021-11-17 0.820 499,851 -17,326 0.01% 409,670
2021-11-10 2021-11-08 0.831 517,177 -43,314 0.01% 429,840
2021-10-28 2021-10-26 0.843 560,491 -3,985 0.01% 472,310
2021-09-20 2021-09-16 0.854 564,476 -3,985 0.01% 482,184
2021-06-22 2021-06-18 0.956 568,461 +26,192 0.01% 543,437
2021-04-09 2021-04-07 1.016 542,269 +41,319 0.01% 551,208
2021-03-08 2021-03-04 1.053 500,950 -16,527 0.01% 527,394
2021-02-25 2021-02-23 1.041 517,477 -16,528 0.01% 538,532
2021-02-24 2021-02-22 1.016 534,005 -41,319 0.01% 542,808
2021-02-18 2021-02-16 0.968 575,324 +16,528 0.01% 556,960
2021-02-05 2021-02-03 0.968 558,796 -190,067 0.01% 540,960
2021-01-20 2021-01-18 1.016 748,863 +38,013 0.02% 761,208
2021-01-07 2021-01-05 0.932 710,850 +41,319 0.02% 662,354
2020-12-14 2020-12-10 0.895 669,531 -413,188 0.02% 599,548
2020-12-10 2020-12-08 0.932 1,082,719 +418,147 0.03% 1,008,854
2020-12-09 2020-12-07 1.016 664,572 +41,318 0.02% 675,528
2020-11-09 2020-11-05 0.859 623,254 -7,602 0.01% 535,482
2020-09-28 2020-09-24 0.811 630,856 -8,264 0.01% 511,478
2020-07-24 2020-07-22 0.847 639,120 -24,791 0.01% 541,380
2020-07-20 2020-07-16 0.871 663,911 +24,791 0.02% 578,448
2020-07-14 2020-07-10 1.089 639,120 +16,528 0.01% 696,060
2020-07-13 2020-07-09 1.234 622,592 +41,318 0.01% 768,467
2020-07-10 2020-07-08 1.198 581,274 +24,792 0.01% 696,366
2020-07-06 2020-07-02 0.898 556,482 +16,402 0.01% 499,572
2020-03-05 2020-03-03 1.010 540,080 +16,040 0.01% 545,454
2020-01-03 2019-12-31 1.209 524,040 -1,604 0.01% 633,798
2019-10-25 2019-10-23 1.247 525,644 -29,514 0.01% 655,400
2019-10-21 2019-10-17 1.259 555,158 -3,690 0.01% 699,122
2019-09-18 2019-09-16 1.247 558,848 -8,020 0.01% 696,800
2019-09-16 2019-09-12 1.259 566,868 +3,689 0.01% 713,868
2019-09-13 2019-09-11 1.259 563,179 -8,020 0.01% 709,223
2019-09-10 2019-09-06 1.259 571,199 +16,041 0.01% 719,322
2019-07-03 2019-06-28 1.312 555,158 +11,658 0.01% 728,259
2019-06-11 2019-06-06 1.299 543,500 -23,555 0.01% 706,044
2019-06-06 2019-06-04 1.312 567,055 +23,555 0.01% 743,866
2019-05-10 2019-05-08 1.286 543,500 -133,480 0.01% 699,122
2019-05-08 2019-05-06 1.274 676,980 -78,518 0.02% 862,200
2019-05-07 2019-05-03 1.325 755,498 -39,259 0.02% 1,000,688
2019-05-02 2019-04-29 1.274 794,757 -53,392 0.02% 1,012,200
2019-04-29 2019-04-25 1.312 848,149 -177,450 0.02% 1,112,606
2019-04-26 2019-04-24 1.325 1,025,599 +23,555 0.03% 1,358,448
2019-04-25 2019-04-23 1.325 1,002,044 +69,096 0.02% 1,327,248
2019-04-23 2019-04-17 1.363 932,948 +177,450 0.02% 1,271,374
2019-04-18 2019-04-16 1.363 755,498 -78,518 0.02% 1,029,554
2019-04-17 2019-04-15 1.363 834,016 +54,963 0.02% 1,136,554
2019-04-15 2019-04-11 1.363 779,053 -15,704 0.02% 1,061,654
2019-04-12 2019-04-10 1.363 794,757 +78,518 0.02% 1,083,054
2019-04-11 2019-04-09 1.363 716,239 -141,332 0.02% 976,054
2019-04-08 2019-04-03 1.375 857,571 -86,370 0.02% 1,179,576
2019-04-04 2019-04-02 1.350 943,941 -7,851 0.02% 1,274,332
2019-04-03 2019-04-01 1.350 951,792 -15,704 0.02% 1,284,931
2019-04-02 2019-03-29 1.350 967,496 -39,259 0.02% 1,306,132
2019-04-01 2019-03-28 1.337 1,006,755 +133,480 0.02% 1,346,310
2019-03-26 2019-03-22 1.363 873,275 +628 0.02% 1,190,054
2019-03-22 2019-03-20 1.401 872,647 +70,666 0.02% 1,222,541
2019-03-21 2019-03-19 1.401 801,981 -78,517 0.02% 1,123,541
2019-03-20 2019-03-18 1.388 880,498 -78,518 0.02% 1,222,326
2019-03-12 2019-03-08 1.350 959,016 +78,518 0.02% 1,294,684
2019-03-01 2019-02-27 1.477 880,498 +47,110 0.02% 1,300,824
2019-02-27 2019-02-25 1.465 833,388 +235,554 0.02% 1,220,611
2019-02-26 2019-02-22 1.401 597,834 +31,407 0.01% 837,540
2019-02-20 2019-02-18 1.337 566,427 -78,518 0.01% 757,470
2019-02-19 2019-02-15 1.325 644,945 -39,259 0.02% 854,256
2019-02-15 2019-02-13 1.363 684,204 -39,259 0.02% 932,398
2019-02-13 2019-02-11 1.312 723,463 +157,036 0.02% 949,042
2018-11-06 2018-11-02 1.325 566,427 -47,111 0.01% 750,256
2018-11-02 2018-10-31 1.286 613,538 -17,274 0.02% 789,214
2018-11-01 2018-10-30 1.248 630,812 -40,829 0.02% 787,332
2018-10-31 2018-10-29 1.286 671,641 -17,274 0.02% 863,954
2018-10-30 2018-10-26 1.286 688,915 -23,555 0.02% 886,174
2018-10-29 2018-10-25 1.261 712,470 +62,814 0.02% 898,326
2018-10-26 2018-10-24 1.299 649,656 -23,555 0.02% 843,948
2018-10-25 2018-10-23 1.261 673,211 +47,110 0.02% 848,826
2018-10-24 2018-10-22 1.286 626,101 -20,414 0.02% 805,374
2018-10-18 2018-10-15 1.235 646,515 +15,703 0.02% 798,698
2018-10-11 2018-10-09 1.286 630,812 +28,267 0.02% 811,434
2018-08-10 2018-08-08 1.414 602,545 -786 0.01% 851,813
2018-08-09 2018-08-07 1.414 603,331 +786 0.01% 852,925
2018-07-04 2018-06-29 1.527 602,545 +14,414 0.01% 919,863
2018-05-03 2018-04-30 1.670 588,131 -50,582 0.01% 982,272
2018-04-30 2018-04-26 1.644 638,713 -332,615 0.02% 1,050,084
2018-04-25 2018-04-23 1.696 971,328 +15,328 0.02% 1,647,620
2018-04-03 2018-03-28 1.709 956,000 -22,992 0.02% 1,634,093
2018-03-14 2018-03-12 1.775 978,992 -72,041 0.02% 1,737,264
2018-03-09 2018-03-07 1.775 1,051,033 -459,837 0.03% 1,865,104
2018-02-06 2018-02-02 1.866 1,510,870 -10,576 0.04% 2,819,102
2018-01-30 2018-01-26 1.931 1,521,446 -3,526 0.04% 2,938,096
2018-01-26 2018-01-24 1.905 1,524,972 -18,393 0.04% 2,905,109
2018-01-23 2018-01-19 1.905 1,543,365 -3,525 0.04% 2,940,148
2018-01-22 2018-01-18 1.892 1,546,890 -17,627 0.04% 2,926,679
2018-01-19 2018-01-17 1.905 1,564,517 +3,525 0.04% 2,980,443
2018-01-16 2018-01-12 1.892 1,560,992 +3,525 0.04% 2,953,360
2017-12-08 2017-12-06 1.853 1,557,467 -9,963 0.04% 2,885,725
2017-12-04 2017-11-30 1.970 1,567,430 -52,115 0.04% 3,088,252
2017-11-23 2017-11-21 2.049 1,619,545 -22,991 0.04% 3,317,725
2017-11-22 2017-11-20 1.983 1,642,536 -7,664 0.04% 3,257,663
2017-11-21 2017-11-17 1.944 1,650,200 -30,656 0.04% 3,208,267
2017-11-20 2017-11-16 1.957 1,680,856 +1,533 0.04% 3,289,800
2017-11-15 2017-11-13 1.944 1,679,323 -38,320 0.04% 3,264,887
2017-11-14 2017-11-10 1.944 1,717,643 -10,730 0.04% 3,339,388
2017-11-13 2017-11-09 1.931 1,728,373 -7,664 0.04% 3,337,697
2017-10-12 2017-10-10 1.801 1,736,037 +15,328 0.04% 3,125,977
2017-10-04 2017-09-29 1.761 1,720,709 +22,992 0.04% 3,031,021
2017-09-22 2017-09-20 1.801 1,697,717 +15,328 0.04% 3,056,976
2017-09-14 2017-09-12 1.814 1,682,389 +22,992 0.04% 3,051,328
2017-08-31 2017-08-29 1.840 1,659,397 -18,394 0.04% 3,052,932
2017-08-30 2017-08-28 1.840 1,677,791 -17,627 0.04% 3,086,773
2017-08-15 2017-08-11 1.827 1,695,418 +3,526 0.04% 3,097,081
2017-08-14 2017-08-10 1.866 1,691,892 +41,385 0.04% 3,156,868
2017-08-11 2017-08-09 1.918 1,650,507 -52,115 0.04% 3,165,792
2017-08-10 2017-08-08 1.918 1,702,622 +76,640 0.04% 3,265,753
2017-08-09 2017-08-07 1.931 1,625,982 +52,115 0.04% 3,139,967
2017-08-01 2017-07-28 1.853 1,573,867 +36,786 0.04% 2,916,111
2017-07-25 2017-07-21 1.866 1,537,081 +3,526 0.04% 2,868,009
2017-07-13 2017-07-11 1.879 1,533,555 -49,049 0.04% 2,881,440
2017-07-10 2017-07-06 1.892 1,582,604 -30,656 0.04% 2,994,249
2017-07-03 2017-06-29 1.941 1,613,260 +19,077 0.04% 3,131,380
2017-06-30 2017-06-28 1.941 1,594,183 -37,866 0.04% 3,094,351
2017-06-29 2017-06-27 1.967 1,632,049 -37,867 0.04% 3,210,950
2017-06-28 2017-06-26 1.954 1,669,916 -7,573 0.04% 3,263,401
2017-06-21 2017-06-19 1.967 1,677,489 -22,720 0.04% 3,300,350
2017-06-20 2017-06-16 1.967 1,700,209 -37,866 0.04% 3,345,050
2017-06-19 2017-06-15 1.915 1,738,075 +37,866 0.04% 3,327,749
2017-06-16 2017-06-14 2.073 1,700,209 +146,922 0.04% 3,524,650
2017-06-08 2017-06-06 1.783 1,553,287 -3,483 0.04% 2,768,851
2017-06-01 2017-05-29 1.783 1,556,770 +3,483 0.04% 2,775,059
2017-05-29 2017-05-25 1.809 1,553,287 -227,199 0.04% 2,809,871
2017-05-25 2017-05-23 1.783 1,780,486 -151,466 0.05% 3,173,850
2017-05-11 2017-05-09 1.796 1,931,952 +75,733 0.05% 3,469,359
2017-04-20 2017-04-18 1.849 1,856,219 +15,146 0.05% 3,431,400
2017-04-03 2017-03-30 1.941 1,841,073 -37,866 0.05% 3,573,571
2017-03-31 2017-03-29 1.967 1,878,939 -34,837 0.05% 3,696,690
2017-03-29 2017-03-27 1.901 1,913,776 +393,812 0.05% 3,638,879
2017-03-23 2017-03-21 1.928 1,519,964 +30,293 0.04% 2,930,220
2017-03-22 2017-03-20 1.901 1,489,671 -272,639 0.04% 2,832,480
2017-03-20 2017-03-16 1.901 1,762,310 -1,547 0.05% 3,350,880
2017-03-17 2017-03-15 1.862 1,763,857 -68,159 0.05% 3,283,950
2017-03-16 2017-03-14 1.862 1,832,016 -7,574 0.05% 3,410,849
2017-03-14 2017-03-10 1.849 1,839,590 -7,573 0.05% 3,400,659
2017-03-07 2017-03-03 1.915 1,847,163 +7,573 0.05% 3,536,611
2017-03-03 2017-03-01 1.928 1,839,590 +22,720 0.05% 3,546,402
2017-02-27 2017-02-23 1.981 1,816,870 +257,493 0.05% 3,598,564
2017-02-22 2017-02-20 1.941 1,559,377 -7,573 0.04% 3,026,792
2017-02-16 2017-02-14 1.928 1,566,950 +33,322 0.04% 3,020,801
2017-02-14 2017-02-10 1.915 1,533,628 -68,160 0.04% 2,936,311
2017-02-13 2017-02-09 1.849 1,601,788 -22,720 0.04% 2,961,059
2017-01-20 2017-01-18 1.796 1,624,508 +7,574 0.04% 2,917,258
2017-01-19 2017-01-17 1.783 1,616,934 +22,720 0.04% 2,882,306
2017-01-13 2017-01-11 1.783 1,594,214 +22,720 0.04% 2,841,806
2017-01-11 2017-01-09 1.809 1,571,494 -75,734 0.04% 2,842,807
2017-01-09 2017-01-05 1.809 1,647,228 -7,573 0.04% 2,979,808
2017-01-06 2017-01-04 1.809 1,654,801 -51,498 0.04% 2,993,508
2017-01-04 2016-12-30 1.809 1,706,299 +15,146 0.04% 3,086,667
2017-01-03 2016-12-29 1.783 1,691,153 +134,805 0.04% 3,014,607
2016-12-29 2016-12-23 1.796 1,556,348 +15,147 0.04% 2,794,858
2016-12-28 2016-12-22 1.822 1,541,201 -15,147 0.04% 2,808,358
2016-12-23 2016-12-21 1.835 1,556,348 +22,720 0.04% 2,856,509
2016-12-22 2016-12-20 1.849 1,533,628 -26,203 0.04% 2,835,059
2016-12-21 2016-12-19 1.849 1,559,831 +22,719 0.04% 2,883,498
2016-12-20 2016-12-16 1.835 1,537,112 -53,013 0.04% 2,821,203
2016-12-14 2016-12-12 1.796 1,590,125 +22,720 0.04% 2,855,514
2016-12-12 2016-12-08 1.835 1,567,405 -44,682 0.04% 2,876,803
2016-12-09 2016-12-07 1.835 1,612,087 -15,147 0.04% 2,958,812
2016-12-08 2016-12-06 1.796 1,627,234 +30,293 0.04% 2,922,153
2016-11-30 2016-11-28 1.901 1,596,941 +22,720 0.04% 3,036,445
2016-11-29 2016-11-25 1.901 1,574,221 -60,586 0.04% 2,993,245
2016-11-23 2016-11-21 1.941 1,634,807 +90,879 0.04% 3,173,203
2016-11-22 2016-11-18 1.941 1,543,928 -53,013 0.04% 2,996,805
2016-11-21 2016-11-17 1.928 1,596,941 +45,440 0.04% 3,078,618
2016-11-18 2016-11-16 1.967 1,551,501 +60,587 0.04% 3,052,477
2016-11-17 2016-11-15 1.954 1,490,914 +7,573 0.04% 2,913,590
2016-11-16 2016-11-14 1.875 1,483,341 -13,632 0.04% 2,781,272
2016-11-15 2016-11-11 1.769 1,496,973 +3,484 0.04% 2,648,700
2016-11-09 2016-11-07 1.822 1,493,489 -10,603 0.04% 2,721,418
2016-10-28 2016-10-26 1.849 1,504,092 +22,720 0.04% 2,780,459
2016-10-24 2016-10-19 1.875 1,481,372 -7,573 0.04% 2,777,580
2016-10-18 2016-10-14 1.875 1,488,945 -19,691 0.04% 2,791,779
2016-10-17 2016-10-13 1.849 1,508,636 +15,147 0.04% 2,788,859
2016-10-14 2016-10-12 1.875 1,493,489 +84,821 0.04% 2,800,299
2016-10-13 2016-10-11 1.875 1,408,668 -34,232 0.04% 2,641,259
2016-09-30 2016-09-28 1.809 1,442,900 +696,745 0.04% 2,610,182
2016-09-27 2016-09-23 1.862 746,155 +27,264 0.02% 1,389,192
2016-08-24 2016-08-22 2.020 718,891 -7,573 0.02% 1,452,341
2016-08-22 2016-08-18 2.086 726,464 +15,147 0.02% 1,515,602
2016-08-18 2016-08-16 2.099 711,317 -3,484 0.02% 1,493,394
2016-08-15 2016-08-11 2.165 714,801 +420,284 0.02% 1,547,901
2016-08-11 2016-08-09 2.113 294,517 -15,147 0.02% 622,221
2016-08-10 2016-08-08 2.086 309,664 -15,146 0.02% 646,044
2016-07-29 2016-07-27 2.165 324,810 +1,514 0.02% 703,376
2016-07-28 2016-07-26 2.139 323,296 -75,733 0.02% 691,559
2016-07-27 2016-07-25 2.126 399,029 +75,733 0.02% 848,290
2016-07-25 2016-07-21 11.240 323,296 +177,198 0.02% 3,633,866
2016-07-15 2016-07-13 10.742 146,098 -1,284 0.02% 1,569,368
2016-07-04 2016-06-29 10.804 147,382 +642 0.02% 1,592,338
2016-06-23 2016-06-21 10.088 146,740 -1,927 0.02% 1,480,318
2016-06-15 2016-06-13 9.808 148,667 +1,927 0.02% 1,458,097
2016-06-10 2016-06-07 10.119 146,740 -1,927 0.02% 1,484,886
2016-06-08 2016-06-06 9.870 148,667 -3,212 0.02% 1,467,355
2016-05-27 2016-05-25 9.870 151,879 +3,212 0.02% 1,499,058
2016-05-25 2016-05-23 9.808 148,667 -8,993 0.02% 1,458,097
2016-05-24 2016-05-20 9.777 157,660 +2,570 0.02% 1,541,390
2016-05-23 2016-05-19 9.963 155,090 -2,570 0.02% 1,545,237
2016-05-17 2016-05-13 9.621 157,660 -5,139 0.02% 1,516,846
2016-05-11 2016-05-09 9.683 162,799 -21,197 0.02% 1,576,426
2016-05-10 2016-05-06 9.247 183,996 +35,971 0.03% 1,701,477
2016-05-09 2016-05-05 10.711 148,025 +3,212 0.02% 1,585,459
2016-05-06 2016-05-04 10.991 144,813 -5,781 0.02% 1,591,636
2016-04-29 2016-04-27 10.711 150,594 -2,569 0.02% 1,612,974
2016-04-28 2016-04-26 10.648 153,163 +1,927 0.02% 1,630,953
2016-04-26 2016-04-22 10.711 151,236 -1,285 0.02% 1,619,851
2016-04-22 2016-04-20 10.648 152,521 +642 0.02% 1,624,116
2016-04-15 2016-04-13 10.835 151,879 +1,927 0.02% 1,645,653
2016-04-08 2016-04-06 10.804 149,952 +14,132 0.02% 1,620,105
2016-04-07 2016-04-05 10.960 135,820 +3,212 0.02% 1,488,565
2016-03-31 2016-03-29 11.147 132,608 +3,211 0.02% 1,478,135
2016-03-08 2016-03-04 9.092 129,397 -1,927 0.02% 1,176,436
2016-03-07 2016-03-03 9.029 131,324 +1,927 0.02% 1,185,778
2016-02-05 2016-02-03 8.998 129,397 +1,927 0.02% 1,164,350
2016-02-03 2016-02-01 9.496 127,470 -1,284 0.02% 1,210,512
2016-01-25 2016-01-21 9.310 128,754 -1,927 0.04% 1,198,652
2016-01-22 2016-01-20 10.399 130,681 -1,285 0.04% 1,359,003
2016-01-15 2016-01-13 11.801 131,966 -12,847 0.04% 1,557,265
2016-01-14 2016-01-12 11.769 144,813 +16,701 0.04% 1,704,358
2016-01-13 2016-01-11 12.268 128,112 -2,569 0.04% 1,571,620
2016-01-07 2016-01-05 12.174 130,681 -14,132 0.04% 1,590,928
2016-01-06 2016-01-04 12.268 144,813 -6,423 0.04% 1,776,500
2016-01-05 2015-12-31 12.454 151,236 -404,678 0.04% 1,883,547
2016-01-04 2015-12-29 12.454 555,914 -8,993 0.16% 6,923,552
2015-12-30 2015-12-28 12.143 564,907 -3,212 0.17% 6,859,666
2015-12-29 2015-12-24 11.956 568,119 -69,373 0.17% 6,792,535
2015-12-28 2015-12-22 11.240 637,492 -642 0.19% 7,165,447
2015-12-23 2015-12-21 11.209 638,134 -10,920 0.19% 7,152,795
2015-12-22 2015-12-18 10.711 649,054 +17,343 0.19% 6,951,854
2015-12-21 2015-12-17 10.929 631,711 +6,424 0.19% 6,903,780
2015-12-18 2015-12-16 10.991 625,287 -44,964 0.18% 6,872,512
2015-12-14 2015-12-10 9.995 670,251 -30,191 0.20% 6,698,906
2015-12-10 2015-12-08 10.181 700,442 +3,212 0.21% 7,131,507
2015-12-09 2015-12-07 10.773 697,230 +55,884 0.20% 7,511,273
2015-12-08 2015-12-04 11.458 641,346 +7,708 0.19% 7,348,549
2015-12-07 2015-12-03 11.520 633,638 -1,284 0.19% 7,299,688
2015-12-04 2015-12-02 11.209 634,922 -52,673 0.19% 7,116,792
2015-12-03 2015-12-01 10.648 687,595 +52,030 0.20% 7,321,839
2015-12-02 2015-11-30 10.773 635,565 -26,978 0.19% 6,846,955
2015-12-01 2015-11-27 10.648 662,543 +3,854 0.19% 7,055,074
2015-11-30 2015-11-26 10.866 658,689 -7,066 0.19% 7,157,597
2015-11-27 2015-11-25 10.680 665,755 -12,205 0.20% 7,110,005
2015-11-25 2015-11-23 10.524 677,960 -38,540 0.20% 7,134,806
2015-11-24 2015-11-20 10.399 716,500 -4,497 0.21% 7,451,163
2015-11-23 2015-11-19 10.524 720,997 +20,555 0.21% 7,587,724
2015-11-19 2015-11-17 10.244 700,442 +52,673 0.21% 7,175,125
2015-11-18 2015-11-16 9.839 647,769 -26,979 0.19% 6,373,362
2015-11-17 2015-11-13 9.901 674,748 +12,847 0.20% 6,680,825
2015-11-16 2015-11-12 9.901 661,901 -10,920 0.19% 6,553,624
2015-11-13 2015-11-11 9.839 672,821 -32,117 0.20% 6,619,848
2015-11-12 2015-11-10 9.528 704,938 +7,066 0.21% 6,716,356
2015-11-11 2015-11-09 9.310 697,872 -3,212 0.20% 6,496,932
2015-11-10 2015-11-06 8.625 701,084 -5,139 0.21% 6,046,599
2015-11-06 2015-11-04 8.594 706,223 -18,628 0.21% 6,068,933
2015-11-05 2015-11-03 8.158 724,851 +7,708 0.21% 5,913,048
2015-11-04 2015-11-02 8.313 717,143 +32,118 0.21% 5,961,814
2015-10-30 2015-10-28 8.780 685,025 -12,847 0.20% 6,014,741
2015-10-29 2015-10-27 8.780 697,872 -16,059 0.20% 6,127,541
2015-10-28 2015-10-26 8.874 713,931 +16,059 0.21% 6,335,231
2015-10-27 2015-10-23 8.749 697,872 -16,059 0.20% 6,105,813
2015-10-26 2015-10-22 8.594 713,931 +25,694 0.21% 6,135,171
2015-10-23 2015-10-20 8.625 688,237 +3,212 0.20% 5,935,799
2015-10-22 2015-10-19 8.625 685,025 -26,979 0.20% 5,908,096
2015-10-20 2015-10-16 8.407 712,004 +34,687 0.21% 5,985,598
2015-10-19 2015-10-15 8.469 677,317 -9,635 0.20% 5,736,173
2015-10-16 2015-10-14 8.251 686,952 -12,847 0.20% 5,668,050
2015-10-15 2015-10-13 8.251 699,799 +6,423 0.21% 5,774,050
2015-10-14 2015-10-12 8.282 693,376 +32,760 0.20% 5,742,643
2015-10-13 2015-10-09 8.033 660,616 +19,270 0.19% 5,306,769
2015-10-12 2015-10-08 8.002 641,346 +9,635 0.19% 5,132,003
2015-10-08 2015-10-06 7.784 631,711 +3,854 0.19% 4,917,222
2015-10-07 2015-10-05 7.846 627,857 +19,271 0.18% 4,926,320
2015-10-06 2015-10-02 7.846 608,586 -1,927 0.18% 4,775,115
2015-10-02 2015-09-29 7.317 610,513 +1,927 0.18% 4,467,084
2015-09-30 2015-09-25 7.784 608,586 -8,351 0.18% 4,737,218
2015-09-29 2015-09-24 7.659 616,937 -11,562 0.18% 4,725,386
2015-09-25 2015-09-23 7.566 628,499 +11,562 0.18% 4,755,238
2015-09-24 2015-09-22 7.909 616,937 +3,212 0.18% 4,879,057
2015-09-23 2015-09-21 7.940 613,725 -16,059 0.18% 4,872,764
2015-09-22 2015-09-18 7.846 629,784 -1,284 0.18% 4,941,440
2015-09-21 2015-09-17 7.722 631,068 -1,927 0.18% 4,872,919
2015-09-18 2015-09-16 7.691 632,995 +6,423 0.19% 4,868,090
2015-09-16 2015-09-14 7.566 626,572 +4,496 0.18% 4,740,658
2015-09-15 2015-09-11 7.815 622,076 -4,496 0.18% 4,861,592
2015-09-14 2015-09-10 7.846 626,572 +9,635 0.18% 4,916,238
2015-09-11 2015-09-09 8.033 616,937 -29,548 0.18% 4,955,893
2015-09-10 2015-09-08 7.753 646,485 +22,482 0.19% 5,012,094
2015-09-09 2015-09-07 7.535 624,003 +6,424 0.18% 4,701,792
2015-09-08 2015-09-04 7.504 617,579 -68,731 0.18% 4,634,159
2015-09-07 2015-09-02 7.224 686,310 +642 0.20% 4,957,580
2015-09-04 2015-09-01 7.441 685,668 +22,482 0.20% 5,102,384
2015-09-02 2015-08-31 7.753 663,186 +23,767 0.19% 5,141,574
2015-09-01 2015-08-28 7.909 639,419 -20,555 0.19% 5,056,857
2015-08-31 2015-08-27 7.846 659,974 +6,424 0.19% 5,178,318
2015-08-28 2015-08-26 7.286 653,550 +30,190 0.19% 4,761,634
2015-08-27 2015-08-25 7.130 623,360 +1,284 0.18% 4,444,632
2015-08-26 2015-08-24 7.068 622,076 +4,497 0.18% 4,396,739
2015-08-25 2015-08-21 8.251 617,579 -115,622 0.18% 5,095,652
2015-08-24 2015-08-20 8.687 733,201 -14,132 0.21% 6,369,255
2015-08-21 2015-08-19 8.843 747,333 +7,708 0.22% 6,608,363
2015-08-20 2015-08-18 8.905 739,625 -46,249 0.22% 6,586,262
2015-08-19 2015-08-17 9.590 785,874 -11,562 0.23% 7,536,419
2015-08-18 2015-08-14 9.061 797,436 -18,628 0.23% 7,225,205
2015-08-17 2015-08-13 8.905 816,064 +15,416 0.24% 7,266,941
2015-08-14 2015-08-12 8.718 800,648 -6,423 0.23% 6,980,090
2015-08-13 2015-08-11 9.123 807,071 +642 0.24% 7,362,762
2015-08-12 2015-08-10 9.310 806,429 +52,030 0.24% 7,507,558
2015-08-11 2015-08-07 8.531 754,399 +8,993 0.22% 6,435,956
2015-08-10 2015-08-06 8.002 745,406 +3,212 0.22% 5,964,683
2015-08-06 2015-08-04 8.033 742,194 +6,423 0.22% 5,962,090
2015-08-04 2015-07-31 8.313 735,771 -5,781 0.22% 6,116,674
2015-08-03 2015-07-30 8.251 741,552 +5,781 0.22% 6,118,555
2015-07-31 2015-07-29 8.407 735,771 -10,277 0.22% 6,185,400
2015-07-30 2015-07-28 8.033 746,048 -23,125 0.22% 5,993,049
2015-07-29 2015-07-27 7.909 769,173 +11,563 0.23% 6,083,018
2015-07-28 2015-07-24 8.811 757,610 +3,211 0.22% 6,675,649
2015-07-27 2015-07-23 8.936 754,399 +1,285 0.22% 6,741,311
2015-07-24 2015-07-22 8.874 753,114 -2,569 0.22% 6,682,931
2015-07-23 2015-07-21 8.998 755,683 +2,569 0.22% 6,799,843
2015-07-22 2015-07-20 8.967 753,114 -2,569 0.22% 6,753,277
2015-07-21 2015-07-17 8.936 755,683 +8,350 0.22% 6,752,785
2015-07-20 2015-07-16 8.562 747,333 +3,212 0.22% 6,398,943
2015-07-17 2015-07-15 8.344 744,121 +3,212 0.22% 6,209,258
2015-07-16 2015-07-14 8.967 740,909 +95,067 0.22% 6,643,833
2015-07-15 2015-07-13 9.185 645,842 +1,927 0.19% 5,932,117
2015-07-14 2015-07-10 8.874 643,915 +7,066 0.19% 5,713,928
2015-07-13 2015-07-09 8.126 636,849 -10,278 0.19% 5,175,334
2015-07-10 2015-07-08 6.794 647,127 -48,176 0.19% 4,396,412
2015-07-09 2015-07-07 7.559 695,303 +51,673 0.20% 5,255,956
2015-07-08 2015-07-06 8.931 643,630 -53,299 0.19% 5,748,090
2015-07-07 2015-07-03 9.824 696,929 +42,640 0.21% 6,846,498
2015-07-06 2015-07-02 10.589 654,289 -627 0.20% 6,928,464
2015-07-03 2015-06-30 11.163 654,916 +7,524 0.20% 7,311,103
2015-06-26 2015-06-24 12.248 647,392 +4,389 0.19% 7,929,171
2015-06-25 2015-06-23 12.280 643,003 -5,643 0.19% 7,895,924
2015-06-24 2015-06-22 11.929 648,646 -17,557 0.19% 7,737,641
2015-06-23 2015-06-19 11.642 666,203 +70,229 0.20% 7,755,838
2015-06-22 2015-06-18 11.961 595,974 -18,811 0.18% 7,128,331
2015-06-19 2015-06-17 11.961 614,785 -10,033 0.18% 7,353,325
2015-06-18 2015-06-16 11.578 624,818 +23,201 0.19% 7,234,182
2015-06-17 2015-06-15 12.184 601,617 +82,143 0.18% 7,330,148
2015-06-16 2015-06-12 12.503 519,474 -44,520 0.16% 6,495,000
2015-06-15 2015-06-11 11.993 563,994 -23,828 0.17% 6,763,813
2015-06-12 2015-06-10 11.706 587,822 +31,352 0.18% 6,880,835
2015-06-11 2015-06-09 11.897 556,470 +15,676 0.17% 6,620,333
2015-06-09 2015-06-05 12.663 540,794 +627 0.16% 6,847,809
2015-06-08 2015-06-04 12.918 540,167 -52,045 0.16% 6,977,701
2015-06-05 2015-06-03 13.045 592,212 +45,775 0.18% 7,725,556
2015-06-04 2015-06-02 13.460 546,437 +45,147 0.16% 7,354,985
2015-06-03 2015-06-01 13.587 501,290 -11,914 0.15% 6,811,267
2015-06-01 2015-05-28 12.758 513,204 +15,050 0.15% 6,547,557
2015-05-29 2015-05-27 13.651 498,154 -4,390 0.15% 6,800,434
2015-05-28 2015-05-26 13.556 502,544 +191,877 0.15% 6,812,277
2015-05-27 2015-05-22 12.344 310,667 +138,577 0.09% 3,834,735
2015-05-26 2015-05-21 12.631 172,090 -7,524 0.05% 2,173,602
2015-05-22 2015-05-20 12.439 179,614 +26,963 0.05% 2,234,262
2015-05-21 2015-05-19 12.375 152,651 -10,660 0.05% 1,889,125
2015-05-20 2015-05-18 12.248 163,311 -9,406 0.05% 2,000,211
2015-05-19 2015-05-15 12.056 172,717 +8,779 0.05% 2,082,362
2015-05-18 2015-05-14 12.152 163,938 +5,644 0.05% 1,992,204
2015-05-15 2015-05-13 12.216 158,294 -4,390 0.05% 1,933,715
2015-05-14 2015-05-12 12.344 162,684 +3,762 0.05% 2,008,099
2015-05-13 2015-05-11 12.631 158,922 -3,135 0.05% 2,007,282
2015-05-12 2015-05-08 12.248 162,057 -15,676 0.05% 1,984,853
2015-05-11 2015-05-07 11.514 177,733 +11,287 0.05% 2,046,466
2015-05-08 2015-05-06 12.407 166,446 +11,287 0.05% 2,065,153
2015-05-07 2015-05-05 13.077 155,159 -67,094 0.05% 2,029,038
2015-05-06 2015-05-04 13.875 222,253 +19,438 0.07% 3,083,658
2015-05-05 2015-04-30 13.524 202,815 -25,082 0.06% 2,742,807
2015-04-30 2015-04-28 14.162 227,897 +18,185 0.07% 3,227,385
2015-04-29 2015-04-27 14.257 209,712 -36,369 0.06% 2,989,923
2015-04-28 2015-04-24 13.938 246,081 +13,168 0.07% 3,429,958
2015-04-27 2015-04-23 14.321 232,913 -22,574 0.07% 3,335,564
2015-04-24 2015-04-22 14.257 255,487 -13,168 0.08% 3,642,551
2015-04-23 2015-04-21 13.715 268,655 +43,893 0.08% 3,684,619
2015-04-22 2015-04-20 13.396 224,762 -142,339 0.07% 3,010,935
2015-04-21 2015-04-17 14.736 367,101 +22,573 0.11% 5,409,496
2015-04-20 2015-04-16 13.970 344,528 +36,996 0.10% 4,813,133
2015-04-17 2015-04-15 13.619 307,532 +15,049 0.09% 4,188,393
2015-04-16 2015-04-14 14.512 292,483 +25,082 0.09% 4,244,644
2015-04-15 2015-04-13 15.278 267,401 +65,840 0.08% 4,085,336
2015-04-14 2015-04-10 14.321 201,561 -9,406 0.06% 2,886,570
2015-04-13 2015-04-09 13.715 210,967 -15,676 0.06% 2,893,425
2015-04-10 2015-04-08 13.173 226,643 -48,282 0.07% 2,985,531
2015-04-09 2015-04-02 11.291 274,925 +28,217 0.08% 3,104,179
2015-04-08 2015-04-01 10.462 246,708 +12,541 0.07% 2,580,990
2015-04-02 2015-03-31 10.398 234,167 -3,136 0.07% 2,434,852
2015-04-01 2015-03-30 10.557 237,303 -79,008 0.07% 2,505,304
2015-03-31 2015-03-27 8.995 316,311 -26,963 0.09% 2,845,068
2015-03-30 2015-03-26 8.963 343,274 -234,516 0.10% 3,076,639
2015-03-26 2015-03-24 9.313 577,790 -5,643 0.17% 5,381,237
2015-03-25 2015-03-23 9.218 583,433 +6,270 0.18% 5,377,966
2015-03-24 2015-03-20 9.218 577,163 +31,353 0.17% 5,320,171
2015-03-23 2015-03-19 9.218 545,810 +8,779 0.16% 5,031,165
2015-03-20 2015-03-18 9.313 537,031 +59,569 0.16% 5,001,629
2015-03-19 2015-03-17 8.931 477,462 +49,537 0.14% 4,264,087
2015-03-13 2015-03-11 8.867 427,925 +9,406 0.13% 3,794,388
2015-03-11 2015-03-09 9.026 418,519 -15,677 0.13% 3,777,730
2015-03-10 2015-03-06 9.026 434,196 -6,270 0.13% 3,919,237
2015-03-09 2015-03-05 8.803 440,466 +9,406 0.13% 3,877,490
2015-03-06 2015-03-04 9.026 431,060 +5,643 0.13% 3,890,930
2015-03-05 2015-03-03 8.963 425,417 +57,061 0.13% 3,812,856
2015-03-04 2015-03-02 8.931 368,356 +2,509 0.11% 3,289,690
2015-03-03 2015-02-27 8.995 365,847 -16,304 0.11% 3,290,621
2015-03-02 2015-02-26 9.058 382,151 -16,303 0.11% 3,461,646
2015-02-27 2015-02-25 8.676 398,454 -65,840 0.12% 3,456,817
2015-02-24 2015-02-18 8.293 464,294 +13,168 0.14% 3,850,310
2015-02-23 2015-02-16 8.325 451,126 +20,066 0.14% 3,755,499
2015-02-17 2015-02-13 8.229 431,060 +2,508 0.13% 3,547,208
2015-02-13 2015-02-11 8.229 428,552 +56,434 0.13% 3,526,570
2015-02-11 2015-02-09 8.038 372,118 +3,135 0.11% 2,990,959
2015-02-05 2015-02-03 8.484 368,983 +6,271 0.11% 3,130,526
2015-02-02 2015-01-29 8.484 362,712 -56,434 0.11% 3,077,321
2015-01-30 2015-01-28 8.676 419,146 +10,659 0.13% 3,636,332
2015-01-29 2015-01-27 8.771 408,487 +21,947 0.12% 3,582,945
2015-01-27 2015-01-23 8.835 386,540 -4,389 0.12% 3,415,100
2015-01-26 2015-01-22 8.739 390,929 +42,639 0.12% 3,416,471
2015-01-23 2015-01-21 8.835 348,290 -3,135 0.10% 3,077,160
2015-01-22 2015-01-20 8.644 351,425 -11,914 0.11% 3,037,604
2015-01-21 2015-01-19 8.133 363,339 -94,057 0.11% 2,955,163
2015-01-20 2015-01-16 8.612 457,396 +11,914 0.14% 3,938,995
2015-01-19 2015-01-15 8.899 445,482 +12,541 0.13% 3,964,274
2015-01-16 2015-01-14 8.867 432,941 +11,286 0.13% 3,838,864
2015-01-15 2015-01-13 9.154 421,655 +6,271 0.13% 3,859,832
2015-01-14 2015-01-12 9.250 415,384 +13,168 0.12% 3,842,174
2015-01-13 2015-01-09 9.632 402,216 -27,590 0.12% 3,874,320
2015-01-12 2015-01-08 9.409 429,806 -35,115 0.13% 4,044,117
2015-01-09 2015-01-07 8.771 464,921 -9,406 0.14% 4,077,943
2015-01-08 2015-01-06 8.931 474,327 +12,541 0.14% 4,236,090
2015-01-07 2015-01-05 8.707 461,786 -16,303 0.14% 4,020,987
2015-01-06 2015-01-02 8.357 478,089 -26,963 0.14% 3,995,207
2015-01-05 2014-12-31 8.133 505,052 +12,541 0.15% 4,107,764
2014-12-30 2014-12-24 8.516 492,511 -12,541 0.15% 4,194,271
2014-12-29 2014-12-22 8.389 505,052 +50,164 0.15% 4,236,636
2014-12-23 2014-12-19 8.516 454,888 +16,303 0.14% 3,873,870
2014-12-22 2014-12-18 8.548 438,585 -6,270 0.13% 3,749,021
2014-12-18 2014-12-16 8.771 444,855 -4,390 0.13% 3,901,939
2014-12-17 2014-12-15 8.867 449,245 +8,779 0.13% 3,983,431
2014-12-16 2014-12-12 9.154 440,466 -12,541 0.13% 4,032,028
2014-12-15 2014-12-11 9.154 453,007 +31,352 0.14% 4,146,828
2014-12-12 2014-12-10 9.218 421,655 -22,573 0.13% 3,886,730
2014-12-11 2014-12-09 8.739 444,228 -33,861 0.13% 3,882,270
2014-12-10 2014-12-08 9.186 478,089 -15,676 0.14% 4,391,678
2014-12-09 2014-12-05 8.835 493,765 -25,082 0.15% 4,362,439
2014-12-08 2014-12-04 8.899 518,847 -8,779 0.16% 4,617,137
2014-12-05 2014-12-03 8.548 527,626 -25,709 0.16% 4,510,142
2014-12-04 2014-12-02 8.676 553,335 +3,136 0.17% 4,800,498
2014-12-03 2014-12-01 8.548 550,199 -205,672 0.17% 4,703,096
2014-12-02 2014-11-28 9.186 755,871 +5,016 0.23% 6,943,356
2014-12-01 2014-11-27 9.250 750,855 -187,487 0.23% 6,945,177
2014-11-28 2014-11-26 9.441 938,342 -38,250 0.28% 8,858,947
2014-11-27 2014-11-25 9.569 976,592 +21,947 0.29% 9,344,664
2014-11-26 2014-11-24 9.664 954,645 -32,607 0.29% 9,226,007
2014-11-25 2014-11-21 9.505 987,252 +34,488 0.30% 9,383,688
2014-11-24 2014-11-20 9.218 952,764 +11,914 0.29% 8,782,384
2014-11-21 2014-11-19 9.313 940,850 -62,078 0.28% 8,762,590
2014-11-20 2014-11-18 9.090 1,002,928 -343,622 0.30% 9,116,830
2014-11-19 2014-11-17 9.601 1,346,550 -255,836 0.40% 12,927,610
2014-11-18 2014-11-14 10.940 1,602,386 -42,012 0.48% 17,530,347
2014-11-17 2014-11-13 11.068 1,644,398 +21,947 0.49% 18,199,760
2014-11-14 2014-11-12 11.100 1,622,451 +436,425 0.49% 18,008,606
2014-11-13 2014-11-11 11.036 1,186,026 -186,860 0.36% 13,088,792
2014-11-12 2014-11-10 11.068 1,372,886 +256,462 0.41% 15,194,738
2014-11-11 2014-11-07 8.931 1,116,424 +25,082 0.34% 9,970,489
2014-11-10 2014-11-06 8.739 1,091,342 -6,270 0.33% 9,537,635
2014-11-07 2014-11-05 8.771 1,097,612 +159,897 0.33% 9,627,439
2014-11-06 2014-11-04 8.803 937,715 +152,373 0.28% 8,254,850
2014-11-05 2014-11-03 8.739 785,342 +116,630 0.24% 6,863,389
2014-11-03 2014-10-30 8.580 668,712 -9,405 0.20% 5,737,473
2014-10-31 2014-10-29 8.133 678,117 -12,541 0.20% 5,515,363
2014-10-30 2014-10-28 7.878 690,658 -3,762 0.21% 5,441,132
2014-10-29 2014-10-27 7.814 694,420 -149,865 0.21% 5,426,472
2014-10-28 2014-10-24 8.197 844,285 +177,455 0.25% 6,920,723
2014-10-27 2014-10-23 8.101 666,830 -27,590 0.20% 5,402,293
2014-10-24 2014-10-22 8.197 694,420 -12,541 0.21% 5,692,258
2014-10-23 2014-10-21 8.038 706,961 +12,541 0.21% 5,682,314
2014-10-22 2014-10-20 8.293 694,420 -22,574 0.21% 5,758,705
2014-10-21 2014-10-17 8.006 716,994 +25,709 0.22% 5,740,087
2014-10-20 2014-10-16 8.165 691,285 +6,270 0.21% 5,644,511
2014-10-17 2014-10-15 8.261 685,015 -21,946 0.21% 5,658,862
2014-10-16 2014-10-14 8.070 706,961 +13,168 0.21% 5,704,863
2014-10-15 2014-10-13 8.229 693,793 +12,541 0.21% 5,709,248
2014-10-14 2014-10-10 8.389 681,252 -12,541 0.20% 5,714,692
2014-10-13 2014-10-09 8.644 693,793 +40,758 0.21% 5,996,923
2014-10-10 2014-10-08 8.357 653,035 +3,135 0.20% 5,457,164
2014-10-09 2014-10-07 8.389 649,900 +6,270 0.20% 5,451,695
2014-10-08 2014-10-06 8.484 643,630 -144,221 0.19% 5,460,686
2014-10-07 2014-10-03 8.229 787,851 +6,271 0.24% 6,483,254
2014-10-03 2014-09-29 8.389 781,580 -84,652 0.23% 6,556,294
2014-09-30 2014-09-26 8.357 866,232 +627 0.26% 7,238,770
2014-09-29 2014-09-25 8.612 865,605 +90,922 0.26% 7,454,401
2014-09-26 2014-09-24 8.676 774,683 +62,705 0.23% 6,720,819
2014-09-25 2014-09-23 8.516 711,978 -6,270 0.21% 6,063,273
2014-09-23 2014-09-19 8.612 718,248 +6,270 0.22% 6,185,395
2014-09-22 2014-09-18 8.644 711,978 -34,487 0.21% 6,154,108
2014-09-19 2014-09-17 8.612 746,465 +72,110 0.22% 6,428,394
2014-09-18 2014-09-16 8.165 674,355 +26,963 0.20% 5,506,274
2014-09-17 2014-09-15 8.644 647,392 +100,328 0.19% 5,595,848
2014-09-16 2014-09-12 8.867 547,064 -128,545 0.16% 4,850,787
2014-09-15 2014-09-11 8.580 675,609 +188,114 0.20% 5,796,648
2014-09-12 2014-09-10 8.548 487,495 +12,541 0.15% 4,167,103
2014-09-10 2014-09-05 8.771 474,954 -35,741 0.14% 4,165,945
2014-09-08 2014-09-04 8.612 510,695 -3,136 0.15% 4,397,994
2014-09-05 2014-09-03 8.325 513,831 +6,271 0.15% 4,277,500
2014-09-04 2014-09-02 8.261 507,560 +80,889 0.15% 4,192,918
2014-09-03 2014-09-01 7.814 426,671 -3,762 0.13% 3,334,176
2014-09-02 2014-08-29 7.623 430,433 -12,541 0.13% 3,281,200
2014-09-01 2014-08-28 7.464 442,974 -56,435 0.13% 3,306,156
2014-08-29 2014-08-27 7.623 499,409 +31,980 0.15% 3,807,006
2014-08-28 2014-08-26 7.942 467,429 +35,115 0.14% 3,712,310
2014-08-27 2014-08-25 8.070 432,314 +25,709 0.13% 3,488,583
2014-08-26 2014-08-22 7.814 406,605 -41,386 0.12% 3,177,372
2014-08-25 2014-08-21 7.495 447,991 -11,914 0.13% 3,357,890
2014-08-22 2014-08-20 7.559 459,905 -7,524 0.14% 3,476,528
2014-08-21 2014-08-19 7.336 467,429 +1,254 0.14% 3,429,042
2014-08-18 2014-08-14 7.304 466,175 +37,623 0.14% 3,404,973
2014-08-14 2014-08-12 7.272 428,552 -44,521 0.13% 3,116,504
2014-08-13 2014-08-11 7.081 473,073 +11,287 0.14% 3,349,735
2014-08-12 2014-08-08 7.017 461,786 -122,274 0.14% 3,240,356
2014-08-08 2014-08-06 7.240 584,060 +31,352 0.18% 4,228,756
2014-08-07 2014-08-05 7.272 552,708 -36,995 0.17% 4,019,387
2014-08-06 2014-08-04 7.145 589,703 -8,779 0.18% 4,213,186
2014-08-05 2014-08-01 7.017 598,482 +10,660 0.18% 4,199,553
2014-08-04 2014-07-31 7.208 587,822 +1,254 0.18% 4,237,245
2014-08-01 2014-07-30 7.681 586,568 -36,369 0.18% 4,505,286
2014-07-31 2014-07-29 7.879 622,937 +34,765 0.19% 4,907,836
2014-07-30 2014-07-28 7.944 588,172 +33,975 0.18% 4,672,716
2014-07-29 2014-07-25 7.516 554,197 +60,671 0.17% 4,165,307
2014-07-28 2014-07-24 7.516 493,526 -12,740 0.15% 3,709,308
2014-07-25 2014-07-23 7.483 506,266 +4,853 0.16% 3,788,372
2014-07-24 2014-07-22 7.285 501,413 +27,302 0.16% 3,652,884
2014-07-23 2014-07-21 7.186 474,111 -12,134 0.15% 3,407,098
2014-07-22 2014-07-18 7.384 486,245 -19,415 0.15% 3,590,469
2014-07-21 2014-07-17 7.318 505,660 +13,348 0.16% 3,700,493
2014-07-18 2014-07-16 7.351 492,312 +89,186 0.15% 3,619,039
2014-07-17 2014-07-15 7.450 403,126 -20,021 0.13% 3,003,290
2014-07-16 2014-07-14 7.384 423,147 -13,348 0.13% 3,124,549
2014-07-15 2014-07-11 7.120 436,495 +117,702 0.14% 3,108,000
2014-07-14 2014-07-10 7.120 318,793 -72,805 0.10% 2,269,920
2014-07-11 2014-07-09 6.725 391,598 +66,738 0.12% 2,633,411
2014-07-10 2014-07-08 6.725 324,860 +57,638 0.10% 2,184,613
2014-07-09 2014-07-07 6.956 267,222 -48,537 0.08% 1,858,672
2014-07-08 2014-07-04 6.857 315,759 +74,625 0.10% 2,165,046
2014-07-07 2014-07-03 7.549 241,134 -121,342 0.07% 1,820,296
2014-07-04 2014-07-02 6.428 362,476 +46,110 0.11% 2,330,032
2014-07-03 2014-06-30 6.098 316,366 -27,302 0.10% 1,929,344
2014-07-02 2014-06-27 6.065 343,668 -7,280 0.11% 2,084,515
2014-06-26 2014-06-24 6.000 350,948 +3,033 0.11% 2,105,534
2014-06-25 2014-06-23 5.934 347,915 +24,269 0.11% 2,064,399
2014-06-24 2014-06-20 5.934 323,646 -7,888 0.10% 1,920,396
2014-06-19 2014-06-17 6.033 331,534 -606 0.10% 1,999,987
2014-06-18 2014-06-16 6.131 332,140 +33,369 0.10% 2,036,489
2014-06-17 2014-06-13 6.065 298,771 -607 0.09% 1,812,192
2014-06-16 2014-06-12 5.934 299,378 -3,034 0.09% 1,776,399
2014-06-13 2014-06-11 5.934 302,412 -12,134 0.09% 1,794,401
2014-06-05 2014-06-03 5.736 314,546 +4,854 0.10% 1,804,187
2014-05-27 2014-05-23 5.802 309,692 +15,168 0.10% 1,796,763
2014-05-22 2014-05-20 6.000 294,524 +18,201 0.09% 1,767,015
2014-05-20 2014-05-16 6.033 276,323 -11,527 0.09% 1,666,925
2014-05-19 2014-05-15 5.868 287,850 +8,494 0.09% 1,689,018
2014-05-09 2014-05-07 5.868 279,356 -15,168 0.09% 1,639,178
2014-05-08 2014-05-05 6.000 294,524 +15,168 0.09% 1,767,015
2014-05-05 2014-04-30 6.033 279,356 +6,067 0.09% 1,685,222
2014-05-02 2014-04-29 6.164 273,289 -6,067 0.08% 1,684,658
2014-04-29 2014-04-25 6.263 279,356 -8,494 0.09% 1,749,684
2014-04-28 2014-04-24 6.296 287,850 -16,382 0.09% 1,812,373
2014-04-25 2014-04-23 6.263 304,232 +15,168 0.09% 1,905,489
2014-04-24 2014-04-22 6.395 289,064 -9,101 0.09% 1,848,604
2014-04-22 2014-04-16 6.131 298,165 +15,168 0.09% 1,828,174
2014-04-16 2014-04-14 6.362 282,997 -3,033 0.09% 1,800,475
2014-04-15 2014-04-11 6.494 286,030 +16,381 0.09% 1,857,487
2014-04-14 2014-04-10 6.626 269,649 +146,824 0.08% 1,786,664
2014-04-09 2014-04-07 5.868 122,825 -25,482 0.04% 720,700
2014-04-08 2014-04-04 5.868 148,307 -12,134 0.05% 870,221
2014-04-07 2014-04-03 5.901 160,441 +6,067 0.05% 946,709
2014-04-03 2014-04-01 5.835 154,374 -15,168 0.05% 900,732
2014-04-01 2014-03-28 5.637 169,542 +13,348 0.05% 955,700
2014-03-28 2014-03-26 5.703 156,194 -1,214 0.05% 890,755
2014-03-26 2014-03-24 5.769 157,408 -23,661 0.05% 908,057
2014-03-25 2014-03-21 5.571 181,069 -6,674 0.06% 1,008,739
2014-03-24 2014-03-20 5.472 187,743 -15,168 0.06% 1,027,353
2014-03-21 2014-03-19 5.538 202,911 -6,067 0.06% 1,123,732
2014-03-20 2014-03-18 5.505 208,978 +30,336 0.06% 1,150,443
2014-03-11 2014-03-07 5.703 178,642 +33,369 0.06% 1,018,774
2014-02-20 2014-02-18 6.033 145,273 +9,100 0.05% 876,363
2014-01-16 2014-01-14 6.263 136,173 -63,704 0.04% 852,889
2014-01-07 2014-01-03 6.395 199,877 -6,067 0.06% 1,278,241
2013-12-30 2013-12-24 6.263 205,944 -6,068 0.06% 1,289,884
2013-12-12 2013-12-10 6.395 212,012 +1,821 0.07% 1,355,846
2013-12-10 2013-12-06 6.494 210,191 +6,067 0.07% 1,364,987
2013-12-09 2013-12-05 6.659 204,124 -1,214 0.06% 1,359,232
2013-12-06 2013-12-04 6.395 205,338 +4,247 0.06% 1,313,164
2013-11-28 2013-11-26 6.329 201,091 -3,033 0.06% 1,272,746
2013-11-27 2013-11-25 6.329 204,124 -14,561 0.06% 1,291,943
2013-11-26 2013-11-22 6.362 218,685 +30,335 0.07% 1,391,311
2013-11-20 2013-11-18 6.033 188,350 -6,067 0.06% 1,136,226
2013-11-19 2013-11-15 5.967 194,417 +6,067 0.06% 1,160,008
2013-11-13 2013-11-11 5.934 188,350 +17,595 0.06% 1,117,599
2013-10-29 2013-10-25 5.868 170,755 -91,007 0.05% 1,001,939
2013-10-28 2013-10-24 5.901 261,762 -5,460 0.08% 1,544,570
2013-10-25 2013-10-23 5.967 267,222 +66,131 0.08% 1,594,406
2013-10-24 2013-10-22 6.065 201,091 +30,336 0.06% 1,219,715
2013-10-22 2013-10-18 5.901 170,755 -30,336 0.05% 1,007,568
2013-10-21 2013-10-17 5.802 201,091 +30,336 0.06% 1,166,684
2013-10-15 2013-10-10 5.868 170,755 -15,168 0.05% 1,001,939
2013-10-11 2013-10-09 5.967 185,923 -15,168 0.06% 1,109,327
2013-10-10 2013-10-08 5.835 201,091 -116,488 0.06% 1,173,313
2013-10-07 2013-10-03 5.901 317,579 -4,854 0.10% 1,873,928
2013-10-03 2013-09-30 5.769 322,433 +30,336 0.10% 1,860,054
2013-09-11 2013-09-09 5.835 292,097 -7,888 0.09% 1,704,309
2013-09-03 2013-08-30 5.901 299,985 -4,247 0.09% 1,770,111
2013-08-26 2013-08-22 5.274 304,232 +3,034 0.09% 1,604,623
2013-08-22 2013-08-20 5.274 301,198 -3,034 0.09% 1,588,620
2013-08-19 2013-08-15 5.274 304,232 +3,034 0.09% 1,604,623
2013-07-05 2013-07-03 5.062 301,198 +3,033 0.09% 1,524,658
2013-07-04 2013-07-02 5.269 298,165 +12,734 0.09% 1,570,909
2013-06-20 2013-06-18 5.613 285,431 +581 0.09% 1,602,108
2013-05-29 2013-05-27 6.026 284,850 -581 0.09% 1,716,553
2013-05-27 2013-05-23 6.129 285,431 +8,712 0.09% 1,749,541
2013-05-13 2013-05-09 6.267 276,719 -58,080 0.09% 1,734,257
2013-04-29 2013-04-25 5.854 334,799 -220,123 0.11% 1,959,910
2013-04-26 2013-04-24 5.785 554,922 -432,697 0.18% 3,210,290
2013-04-16 2013-04-12 5.854 987,619 +581 0.32% 5,781,512
2013-03-06 2013-03-04 6.267 987,038 -14,520 0.32% 6,185,977
2013-02-27 2013-02-25 6.371 1,001,558 +60,984 0.32% 6,380,444
2013-02-05 2013-02-01 6.784 940,574 +70,858 0.30% 6,380,611
2013-02-04 2013-01-31 6.715 869,716 +21,489 0.28% 5,840,031
2013-02-01 2013-01-30 6.680 848,227 +135,327 0.27% 5,666,526
2013-01-31 2013-01-29 6.543 712,900 -581 0.23% 4,664,287
2013-01-30 2013-01-28 6.405 713,481 +581 0.23% 4,569,813
2013-01-29 2013-01-25 6.267 712,900 +188,179 0.23% 4,467,896
2013-01-28 2013-01-24 6.474 524,721 +229,417 0.17% 3,396,952
2013-01-17 2013-01-15 6.715 295,304 +4,646 0.10% 1,982,928
2013-01-15 2013-01-11 6.715 290,658 -5,808 0.09% 1,951,731
2013-01-14 2013-01-10 6.853 296,466 -4,646 0.10% 2,031,566
2013-01-10 2013-01-08 6.543 301,112 -5,809 0.10% 1,970,084
2013-01-09 2013-01-07 6.577 306,921 +11,617 0.10% 2,018,659
2013-01-07 2013-01-03 6.508 295,304 +4,646 0.10% 1,921,915
2013-01-04 2013-01-02 6.543 290,658 -4,646 0.09% 1,901,687
2012-12-21 2012-12-19 6.371 295,304 -1,743 0.10% 1,881,240
2012-12-18 2012-12-14 6.267 297,047 +4,647 0.10% 1,861,657
2012-11-27 2012-11-23 6.026 292,400 -77,828 0.09% 1,762,051
2012-11-26 2012-11-22 5.785 370,228 +58,080 0.12% 2,141,813
2012-11-23 2012-11-21 5.682 312,148 +5,227 0.10% 1,773,567
2012-11-15 2012-11-13 5.647 306,921 -5,808 0.10% 1,733,299
2012-11-12 2012-11-08 5.682 312,729 +2,904 0.10% 1,776,868
2012-11-06 2012-11-02 5.923 309,825 +16,263 0.10% 1,835,050
2012-10-30 2012-10-26 5.716 293,562 -17,424 0.10% 1,678,074
2012-10-26 2012-10-24 6.026 310,986 +17,424 0.10% 1,874,053
2012-10-24 2012-10-19 5.854 293,562 +5,808 0.10% 1,718,509
2012-10-19 2012-10-17 5.751 287,754 -2,904 0.09% 1,654,782
2012-10-10 2012-10-08 5.337 290,658 -5,227 0.09% 1,551,376
2012-10-08 2012-10-04 5.234 295,885 +5,227 0.10% 1,548,708
2012-09-21 2012-09-19 5.441 290,658 -2,904 0.09% 1,581,403
2012-09-19 2012-09-17 5.303 293,562 +581 0.10% 1,556,767
2012-09-18 2012-09-14 5.372 292,981 +1,742 0.09% 1,573,864
2012-09-14 2012-09-12 5.200 291,239 -2,904 0.09% 1,514,361
2012-09-13 2012-09-11 5.096 294,143 +2,904 0.10% 1,499,075
2012-09-11 2012-09-07 5.234 291,239 +3,485 0.09% 1,524,390
2012-09-06 2012-09-04 5.200 287,754 +5,808 0.09% 1,496,240
2012-08-03 2012-08-01 5.475 281,946 -43,560 0.09% 1,543,711
2012-08-01 2012-07-30 5.337 325,506 -14,520 0.11% 1,737,376
2012-07-30 2012-07-26 5.269 340,026 -14,520 0.11% 1,791,458
2012-07-23 2012-07-19 5.441 354,546 -20,328 0.11% 1,929,002
2012-07-20 2012-07-18 5.337 374,874 -23,232 0.12% 2,000,876
2012-07-12 2012-07-10 5.647 398,106 -5,808 0.13% 2,248,255
2012-07-05 2012-07-03 6.188 403,914 -8,712 0.13% 2,499,550
2012-07-04 2012-06-29 6.188 412,626 +26,039 0.13% 2,553,462
2012-06-28 2012-06-26 6.044 386,587 -138,972 0.13% 2,336,689
2012-06-19 2012-06-15 6.872 525,559 +5,559 0.18% 3,611,597
2012-06-08 2012-06-06 6.008 520,000 +41,691 0.18% 3,124,383
2012-05-31 2012-05-29 6.260 478,309 -13,897 0.16% 2,994,348
2012-05-23 2012-05-21 6.044 492,206 -55,588 0.17% 2,975,093
2012-05-22 2012-05-18 6.224 547,794 +27,794 0.19% 3,409,634
2012-05-21 2012-05-17 6.008 520,000 +111,177 0.18% 3,124,383
2012-05-08 2012-05-04 6.476 408,823 -8,338 0.14% 2,647,599
2012-05-07 2012-05-03 6.404 417,161 +556 0.14% 2,671,580
2012-05-04 2012-05-02 6.368 416,605 +8,338 0.14% 2,653,030
2012-03-20 2012-03-16 7.520 408,267 -3,891 0.14% 3,069,976
2012-03-16 2012-03-14 7.520 412,158 +3,891 0.14% 3,099,235
2012-03-15 2012-03-13 7.771 408,267 +138,971 0.14% 3,172,798
2012-03-09 2012-03-07 7.376 269,296 -10,561 0.09% 1,986,224
2012-02-28 2012-02-24 7.843 279,857 +3,335 0.09% 2,195,013
2012-02-24 2012-02-22 8.455 276,522 +2,223 0.09% 2,337,986
2012-02-23 2012-02-21 8.275 274,299 +1,668 0.09% 2,269,847
2012-02-22 2012-02-20 8.239 272,631 -1,668 0.09% 2,246,235
2012-02-17 2012-02-15 7.879 274,299 +12,786 0.09% 2,161,289
2012-02-13 2012-02-09 8.059 261,513 +2,779 0.09% 2,107,588
2012-02-10 2012-02-08 7.627 258,734 +556 0.09% 1,973,485
2012-02-08 2012-02-06 7.160 258,178 -2,779 0.09% 1,848,488
2012-01-27 2012-01-20 6.800 260,957 -2,780 0.09% 1,774,497
2011-11-08 2011-11-04 7.448 263,737 -5,559 0.09% 1,964,201
2011-11-03 2011-11-01 7.232 269,296 +5,559 0.09% 1,947,468
2011-10-26 2011-10-24 6.260 263,737 +5,559 0.09% 1,651,067
2011-09-27 2011-09-23 6.548 258,178 -22,235 0.09% 1,690,577
2011-09-06 2011-09-02 7.771 280,413 -2,780 0.09% 2,179,196
2011-08-02 2011-07-29 8.599 283,193 -8,338 0.10% 2,435,145
2011-08-01 2011-07-28 8.383 291,531 +11,118 0.10% 2,443,909
2011-07-29 2011-07-27 8.743 280,413 +22,235 0.09% 2,451,596
2011-07-28 2011-07-26 9.103 258,178 -11,118 0.09% 2,350,088
2011-07-27 2011-07-25 9.103 269,296 +11,118 0.09% 2,451,291
2011-07-26 2011-07-22 9.282 258,178 -18,344 0.09% 2,396,533
2011-07-25 2011-07-21 9.175 276,522 +48,362 0.09% 2,536,964
2011-07-22 2011-07-20 9.211 228,160 +35,021 0.08% 2,101,473
2011-07-14 2011-07-12 10.542 193,139 -13,897 0.07% 2,036,020
2011-06-27 2011-06-23 10.074 207,036 -5,559 0.07% 2,085,683
2011-06-24 2011-06-22 10.110 212,595 +5,559 0.07% 2,149,333
2011-06-23 2011-06-21 10.074 207,036 -5,559 0.07% 2,085,683
2011-06-21 2011-06-17 9.390 212,595 +5,559 0.07% 1,996,356
2011-06-07 2011-06-02 10.290 207,036 -5,559 0.07% 2,130,376
2011-06-03 2011-06-01 10.326 212,595 +5,559 0.07% 2,195,227
2011-05-26 2011-05-24 10.290 207,036 +556 0.07% 2,130,376
2011-05-24 2011-05-20 10.835 206,480 +27,794 0.07% 2,237,185
2011-05-23 2011-05-19 10.835 178,686 +3,648 0.06% 1,936,040
2011-05-20 2011-05-18 10.982 175,038 -21,237 0.06% 1,922,230
2011-05-19 2011-05-17 10.798 196,275 +21,237 0.07% 2,119,406
2011-05-17 2011-05-13 10.908 175,038 +13,613 0.06% 1,909,372
2011-05-06 2011-05-04 11.386 161,425 -4,356 0.06% 1,837,953
2011-05-05 2011-05-03 11.312 165,781 +4,356 0.06% 1,875,371
2011-04-29 2011-04-27 11.349 161,425 -5,445 0.06% 1,832,024
2011-04-27 2011-04-21 11.386 166,870 -545 0.06% 1,899,948
2011-04-21 2011-04-19 11.386 167,415 -1,634 0.06% 1,906,154
2011-04-12 2011-04-08 11.680 169,049 +13,614 0.06% 1,974,429
2011-04-08 2011-04-06 11.312 155,435 -10,891 0.05% 1,758,334
2011-04-07 2011-04-04 11.312 166,326 -10,891 0.06% 1,881,537
2011-03-31 2011-03-29 10.725 177,217 +13,614 0.06% 1,900,597
2011-03-29 2011-03-25 11.019 163,603 -6,535 0.06% 1,802,662
2011-03-28 2011-03-24 10.945 170,138 +7,624 0.06% 1,862,170
2011-03-24 2011-03-22 10.761 162,514 +32,672 0.06% 1,748,881
2011-03-21 2011-03-17 10.541 129,842 +21,782 0.04% 1,368,671
2011-03-18 2011-03-16 11.092 108,060 -21,782 0.04% 1,198,598
2011-03-17 2011-03-15 11.092 129,842 +545 0.04% 1,440,204
2011-03-16 2011-03-14 11.386 129,297 +13,613 0.04% 1,472,150
2011-03-15 2011-03-11 11.496 115,684 +27,227 0.04% 1,329,901
2011-03-03 2011-03-01 11.569 88,457 -13,613 0.03% 1,023,398
2011-02-25 2011-02-23 11.459 102,070 -2,723 0.04% 1,169,646
2011-02-14 2011-02-10 11.459 104,793 +2,723 0.04% 1,200,850
2011-02-08 2011-02-02 11.863 102,070 -190,589 0.04% 1,210,884
2011-02-07 2011-01-31 11.716 292,659 +190,589 0.10% 3,428,897
2011-01-31 2011-01-27 12.010 102,070 -5,446 0.04% 1,225,879
2011-01-27 2011-01-25 12.341 107,516 +5,446 0.04% 1,326,827
2011-01-26 2011-01-24 12.488 102,070 -1,634 0.04% 1,274,614
2011-01-25 2011-01-21 12.488 103,704 -6,534 0.04% 1,295,019
2011-01-24 2011-01-20 12.524 110,238 -1,634 0.04% 1,380,662
2011-01-21 2011-01-19 12.524 111,872 -2,723 0.04% 1,401,127
2011-01-20 2011-01-18 12.671 114,595 +10,891 0.04% 1,452,067
2011-01-14 2011-01-12 12.671 103,704 +13,613 0.04% 1,314,064
2011-01-10 2011-01-06 12.377 90,091 -7,623 0.03% 1,115,098
2011-01-06 2011-01-04 12.157 97,714 +11,435 0.03% 1,187,918
2010-12-29 2010-12-24 12.157 86,279 +2,723 0.03% 1,048,902
2010-12-09 2010-12-07 12.414 83,556 -16,336 0.03% 1,037,280
2010-11-29 2010-11-25 12.341 99,892 -13,614 0.03% 1,232,741
2010-11-23 2010-11-19 13.002 113,506 +13,614 0.04% 1,475,788
2010-11-19 2010-11-17 12.120 99,892 +13,613 0.03% 1,210,728
2010-11-11 2010-11-09 13.700 86,279 -19,059 0.03% 1,181,995
2010-11-10 2010-11-08 13.663 105,338 +19,059 0.04% 1,439,229
2010-11-09 2010-11-05 13.369 86,279 -2,722 0.03% 1,153,475
2010-11-05 2010-11-03 13.663 89,001 -21,782 0.03% 1,216,017
2010-10-26 2010-10-22 12.708 110,783 +2,723 0.04% 1,407,833
2010-10-25 2010-10-21 13.002 108,060 -6,535 0.04% 1,404,980
2010-10-20 2010-10-18 12.451 114,595 -2,722 0.04% 1,426,813
2010-10-19 2010-10-15 12.304 117,317 -8,169 0.04% 1,443,469
2010-10-15 2010-10-13 12.010 125,486 -8,168 0.04% 1,507,110
2010-10-08 2010-10-06 12.084 133,654 +545 0.05% 1,615,027
2010-10-06 2010-10-04 12.010 133,109 +3,812 0.05% 1,598,663
2010-10-04 2010-09-29 11.900 129,297 +2,722 0.04% 1,538,634
2010-09-30 2010-09-28 11.937 126,575 -2,722 0.04% 1,510,891
2010-09-28 2010-09-24 12.010 129,297 +5,445 0.04% 1,552,880
2010-09-24 2010-09-21 12.010 123,852 -2,723 0.04% 1,487,485
2010-09-16 2010-09-14 11.680 126,575 -2,178 0.04% 1,478,349
2010-09-15 2010-09-13 11.533 128,753 +2,723 0.04% 1,484,871
2010-09-09 2010-09-07 11.386 126,030 -2,723 0.04% 1,434,952
2010-09-08 2010-09-06 11.459 128,753 +2,178 0.04% 1,475,414
2010-09-06 2010-09-02 11.423 126,575 +2,723 0.04% 1,445,806
2010-09-03 2010-09-01 11.276 123,852 +545 0.04% 1,396,507
2010-08-30 2010-08-26 11.202 123,307 +544 0.04% 1,381,304
2010-08-11 2010-08-09 12.377 122,763 +13,614 0.04% 1,519,495
2010-08-09 2010-08-05 12.157 109,149 -13,614 0.04% 1,326,935
2010-08-05 2010-08-03 12.414 122,763 -40,840 0.04% 1,524,004
2010-07-28 2010-07-26 11.863 163,603 +13,613 0.06% 1,940,866
2010-07-27 2010-07-23 11.680 149,990 -5,445 0.05% 1,751,827
2010-07-22 2010-07-20 11.312 155,435 -40,840 0.05% 1,758,334
2010-07-21 2010-07-19 11.019 196,275 +544 0.07% 2,162,659
2010-07-20 2010-07-16 11.606 195,731 -23,415 0.07% 2,271,687
2010-07-15 2010-07-13 11.569 219,146 +77,869 0.08% 2,535,397
2010-06-30 2010-06-28 12.818 141,277 -27,227 0.05% 1,810,918
2010-06-22 2010-06-18 12.635 168,504 -54,454 0.06% 2,128,975
2010-06-03 2010-06-01 10.798 222,958 +27,227 0.08% 2,407,533
2010-05-20 2010-05-18 11.533 195,731 -27,227 0.07% 2,257,309
2010-05-19 2010-05-17 11.643 222,958 -38,117 0.08% 2,595,877
2010-05-18 2010-05-14 14.325 261,075 +19,058 0.09% 3,739,848
2010-05-17 2010-05-13 14.285 242,017 +19,249 0.08% 3,457,189
2010-05-14 2010-05-12 13.806 222,768 -1,002 0.08% 3,075,552
2010-05-13 2010-05-11 13.646 223,770 +47,616 0.08% 3,053,670
2010-05-07 2010-05-05 13.926 176,154 +2,506 0.07% 2,453,082
2010-05-06 2010-05-04 14.245 173,648 +10,025 0.07% 2,473,615
2010-05-05 2010-05-03 14.285 163,623 -501 0.06% 2,337,338
2010-05-04 2010-04-30 14.405 164,124 +3,007 0.06% 2,364,142
2010-04-30 2010-04-28 14.564 161,117 +2,506 0.06% 2,346,542
2010-04-29 2010-04-27 14.764 158,611 -2,506 0.06% 2,341,689
2010-04-27 2010-04-23 14.764 161,117 -25,061 0.06% 2,378,687
2010-04-23 2010-04-21 14.883 186,178 +12,530 0.07% 2,770,967
2010-04-21 2010-04-19 14.085 173,648 +2,005 0.07% 2,445,900
2010-04-20 2010-04-16 14.524 171,643 -5,012 0.06% 2,492,996
2010-04-19 2010-04-15 14.724 176,655 +5,012 0.07% 2,601,037
2010-04-16 2010-04-14 14.644 171,643 -7,518 0.06% 2,513,543
2010-04-15 2010-04-13 14.644 179,161 +2,506 0.07% 2,623,637
2010-04-14 2010-04-12 14.644 176,655 +2,506 0.07% 2,586,939
2010-04-12 2010-04-08 14.844 174,149 +2,506 0.07% 2,584,986
2010-04-09 2010-04-07 15.123 171,643 -7,518 0.06% 2,595,730
2010-04-08 2010-04-01 14.684 179,161 -2,506 0.07% 2,630,786
2010-03-31 2010-03-29 14.764 181,667 -12,531 0.07% 2,682,081
2010-03-29 2010-03-25 14.724 194,198 +37,592 0.07% 2,859,337
2010-03-26 2010-03-24 14.285 156,606 +2,506 0.06% 2,237,101
2010-03-25 2010-03-23 14.245 154,100 -11,027 0.06% 2,195,154
2010-03-24 2010-03-22 14.006 165,127 -5,012 0.06% 2,312,701
2010-03-22 2010-03-18 14.205 170,139 +10,025 0.06% 2,416,841
2010-03-19 2010-03-17 14.165 160,114 -2,507 0.06% 2,268,046
2010-03-18 2010-03-16 14.165 162,621 +5,013 0.06% 2,303,558
2010-03-16 2010-03-12 14.165 157,608 +85,209 0.06% 2,232,548
2010-03-12 2010-03-10 13.806 72,399 -24,059 0.03% 999,546
2010-03-11 2010-03-09 13.726 96,458 +2,506 0.04% 1,324,009
2010-03-09 2010-03-05 13.646 93,952 +1,002 0.04% 1,282,113
2010-03-05 2010-03-03 13.726 92,950 +5,012 0.03% 1,275,857
2010-03-04 2010-03-02 13.567 87,938 -7,518 0.03% 1,193,025
2010-03-03 2010-03-01 13.726 95,456 +25,061 0.04% 1,310,255
2010-03-01 2010-02-25 12.569 70,395 +15,037 0.03% 884,803
2010-02-24 2010-02-22 12.529 55,358 +2,506 0.02% 693,592
2010-02-09 2010-02-05 12.569 52,852 -25,061 0.02% 664,303
2010-02-05 2010-02-03 13.527 77,913 -2,506 0.03% 1,053,911
2010-02-04 2010-02-02 13.048 80,419 -2,506 0.03% 1,049,302
2010-01-26 2010-01-22 12.968 82,925 -13,533 0.03% 1,075,383
2010-01-25 2010-01-21 13.487 96,458 -11,529 0.04% 1,300,916
2010-01-20 2010-01-18 14.245 107,987 -2,506 0.04% 1,538,275
2010-01-19 2010-01-15 13.846 110,493 -2,506 0.04% 1,529,884
2010-01-15 2010-01-13 13.128 112,999 -11,027 0.04% 1,483,422
2010-01-14 2010-01-12 13.447 124,026 -107,764 0.05% 1,667,773
2010-01-13 2010-01-11 13.247 231,790 +132,825 0.09% 3,070,626
2010-01-12 2010-01-08 12.569 98,965 -3,508 0.04% 1,243,903
2010-01-11 2010-01-07 12.330 102,473 +2,506 0.04% 1,263,462
2010-01-07 2010-01-05 12.170 99,967 -4,010 0.04% 1,216,608
2010-01-06 2010-01-04 12.010 103,977 -1,002 0.04% 1,248,815
2010-01-05 2009-12-31 11.971 104,979 -3,008 0.04% 1,256,660
2009-12-30 2009-12-28 11.811 107,987 -50,123 0.04% 1,275,432
2009-12-22 2009-12-18 11.492 158,110 +47,617 0.06% 1,816,963
2009-12-21 2009-12-17 11.053 110,493 +2,506 0.04% 1,221,262
2009-12-18 2009-12-16 11.332 107,987 +3,008 0.04% 1,223,725
2009-12-17 2009-12-15 11.691 104,979 -2,506 0.04% 1,227,338
2009-12-03 2009-12-01 12.290 107,485 -7,018 0.04% 1,320,969
2009-12-01 2009-11-27 11.252 114,503 +2,005 0.04% 1,288,428
2009-11-30 2009-11-26 11.611 112,498 +5,013 0.04% 1,306,267
2009-11-26 2009-11-24 11.611 107,485 -12,531 0.04% 1,248,059
2009-11-25 2009-11-23 11.611 120,016 +2,506 0.05% 1,393,562
2009-11-24 2009-11-20 11.851 117,510 -6,516 0.04% 1,392,597
2009-11-23 2009-11-19 12.130 124,026 -1,002 0.05% 1,504,460
2009-11-18 2009-11-16 12.250 125,028 -2,507 0.05% 1,531,581
2009-11-17 2009-11-13 11.971 127,535 -2,506 0.05% 1,526,669
2009-11-13 2009-11-11 11.651 130,041 +2,506 0.05% 1,515,156
2009-11-12 2009-11-10 11.771 127,535 +5,514 0.05% 1,501,224
2009-11-11 2009-11-09 12.290 122,021 -17,543 0.05% 1,499,614
2009-11-10 2009-11-06 12.010 139,564 -5,012 0.05% 1,676,232
2009-11-06 2009-11-04 11.452 144,576 -14,536 0.05% 1,655,664
2009-11-05 2009-11-03 11.292 159,112 +13,533 0.06% 1,796,733
2009-11-04 2009-11-02 11.013 145,579 +10,025 0.05% 1,603,253
2009-11-03 2009-10-30 11.412 135,554 +501 0.05% 1,546,937
2009-11-02 2009-10-29 11.651 135,053 +7,518 0.05% 1,573,553
2009-10-27 2009-10-22 12.330 127,535 +12,531 0.05% 1,572,469
2009-10-22 2009-10-20 12.689 115,004 +3,509 0.04% 1,459,265
2009-10-21 2009-10-19 12.848 111,495 +52,629 0.04% 1,432,536
2009-10-20 2009-10-16 12.250 58,866 +501 0.02% 721,103
2009-10-19 2009-10-15 12.290 58,365 -15,037 0.02% 717,294
2009-10-15 2009-10-13 12.210 73,402 +2,506 0.03% 896,238
2009-10-14 2009-10-12 12.330 70,896 -7,518 0.03% 874,127
2009-10-13 2009-10-09 12.210 78,414 +18,545 0.03% 957,435
2009-10-12 2009-10-08 11.971 59,869 -5,012 0.02% 716,667
2009-10-09 2009-10-07 11.971 64,881 +5,012 0.02% 776,664
2009-10-08 2009-10-06 12.130 59,869 +5,013 0.02% 726,223
2009-08-26 2009-08-24 14.045 54,856 -1,003 0.02% 770,479
2009-08-10 2009-08-06 13.846 55,859 -27,567 0.02% 773,423
2009-08-07 2009-08-05 14.484 83,426 -17,543 0.03% 1,208,376
2009-08-06 2009-08-04 14.963 100,969 +47,616 0.04% 1,510,823
2009-07-31 2009-07-29 13.407 53,353 +2,506 0.02% 715,307
2009-07-30 2009-07-28 13.926 50,847 +3,509 0.02% 708,084
2009-07-28 2009-07-24 13.886 47,338 +7,518 0.02% 657,330
2009-07-27 2009-07-23 13.686 39,820 -2,506 0.01% 544,991
2009-07-23 2009-07-21 13.686 42,326 -25,061 0.02% 579,289
2009-07-22 2009-07-20 13.407 67,387 -2,506 0.03% 903,461
2009-07-20 2009-07-16 12.689 69,893 -8,020 0.03% 886,860
2009-07-17 2009-07-15 12.410 77,913 -4,511 0.03% 966,862
2009-07-16 2009-07-14 11.971 82,424 +4,511 0.03% 986,664
2009-07-15 2009-07-13 12.290 77,913 +6,516 0.03% 957,535
2009-07-09 2009-07-07 13.048 71,397 -5,514 0.03% 931,584
2009-07-06 2009-07-02 12.968 76,911 -11,528 0.03% 997,392
2009-07-03 2009-06-30 12.529 88,439 +8,020 0.03% 1,108,071
2009-07-02 2009-06-29 12.529 80,419 +6,516 0.03% 1,007,587
2009-06-29 2009-06-25 12.290 73,903 +2,506 0.03% 908,253
2009-06-25 2009-06-23 12.449 71,397 +2,506 0.03% 888,851
2009-06-24 2009-06-22 12.968 68,891 -5,012 0.03% 893,388
2009-06-22 2009-06-18 12.569 73,903 +4,010 0.03% 928,895
2009-06-19 2009-06-17 13.008 69,893 +25,061 0.03% 909,171
2009-06-18 2009-06-16 13.247 44,832 +7,519 0.02% 593,910
2009-06-17 2009-06-15 13.407 37,313 -106,261 0.01% 500,258
2009-06-16 2009-06-12 13.088 143,574 -1,504 0.05% 1,879,074
2009-06-15 2009-06-11 13.168 145,078 -1,503 0.05% 1,910,336
2009-06-12 2009-06-10 12.928 146,581 +107,764 0.06% 1,895,033
2009-06-11 2009-06-09 12.210 38,817 +2,506 0.01% 473,956
2009-06-09 2009-06-05 12.809 36,311 +5,012 0.01% 465,090
2009-06-03 2009-06-01 13.048 31,299 -1,002 0.01% 408,387
2009-06-02 2009-05-29 12.569 32,301 +4,010 0.01% 405,995
2009-05-29 2009-05-26 11.332 28,291 -502 0.01% 320,598
2009-05-25 2009-05-21 11.691 28,793 -7,518 0.01% 336,627
2009-05-18 2009-05-14 11.569 36,311 +1,244 0.01% 420,075
2009-05-14 2009-05-12 11.941 35,067 -3,873 0.01% 418,723
2009-05-13 2009-05-11 12.106 38,940 +1,452 0.02% 471,405
2009-05-12 2009-05-08 13.015 37,488 -968 0.01% 487,903
2009-05-11 2009-05-07 12.436 38,456 -4,840 0.01% 478,256
2009-05-08 2009-05-06 12.436 43,296 -9,682 0.02% 538,449
2009-05-07 2009-05-05 12.891 52,978 -9,681 0.02% 682,937
2009-05-06 2009-05-04 11.569 62,659 -4,840 0.02% 724,889
2009-05-05 2009-04-30 11.156 67,499 -1,453 0.03% 752,994
2009-04-24 2009-04-22 11.032 68,952 +4,841 0.03% 760,656
2009-04-23 2009-04-21 11.032 64,111 +14,522 0.02% 707,252
2009-04-22 2009-04-20 11.527 49,589 +2,420 0.02% 571,636
2009-04-20 2009-04-16 11.858 47,169 +5,809 0.02% 559,331
2009-04-17 2009-04-15 12.354 41,360 +2,420 0.02% 510,954
2009-04-15 2009-04-09 11.569 38,940 +1,452 0.02% 450,489
2009-04-08 2009-04-06 11.941 37,488 -6,292 0.01% 447,631
2009-04-02 2009-03-31 10.329 43,780 +484 0.02% 452,216
2009-03-30 2009-03-26 10.495 43,296 -14,522 0.02% 454,372
2009-03-27 2009-03-25 10.495 57,818 -9,681 0.02% 606,774
2009-03-26 2009-03-24 10.742 67,499 +14,521 0.03% 725,105
2009-03-25 2009-03-23 10.412 52,978 -9,681 0.02% 551,603
2009-03-24 2009-03-20 9.792 62,659 -4,840 0.02% 613,567
2009-03-23 2009-03-19 10.123 67,499 +7,261 0.03% 683,272
2009-03-20 2009-03-18 9.751 60,238 +19,362 0.02% 587,371
2009-03-19 2009-03-17 9.420 40,876 -26,623 0.02% 385,064
2009-03-18 2009-03-16 9.503 67,499 +4,840 0.03% 641,439
2009-03-16 2009-03-12 8.883 62,659 +7,261 0.02% 556,611
2009-03-13 2009-03-11 8.925 55,398 -968 0.02% 494,400
2009-03-12 2009-03-10 8.677 56,366 +4,841 0.02% 489,065
2009-03-10 2009-03-06 8.883 51,525 +968 0.02% 457,706
2009-03-09 2009-03-05 8.925 50,557 +7,261 0.02% 451,196
2009-03-06 2009-03-04 8.759 43,296 +4,840 0.02% 379,240
2009-03-05 2009-03-03 8.677 38,456 +2,421 0.01% 333,667
2009-02-27 2009-02-25 9.338 36,035 +215 0.01% 336,483
2009-02-23 2009-02-19 9.792 35,820 -2,421 0.01% 350,755
2009-02-09 2009-02-05 9.296 38,241 -2,420 0.01% 355,502
2009-02-02 2009-01-29 8.553 40,661 -1,452 0.02% 347,759
2009-01-30 2009-01-23 7.850 42,113 -2,421 0.02% 330,598
2009-01-23 2009-01-21 7.850 44,534 +2,421 0.02% 349,603
2009-01-16 2009-01-14 8.677 42,113 +2,420 0.02% 365,398
2009-01-15 2009-01-13 8.387 39,693 +2,420 0.02% 332,920
2009-01-09 2009-01-07 8.925 37,273 +1,453 0.01% 332,643
2009-01-06 2009-01-02 8.346 35,820 +14,521 0.01% 298,956
2009-01-05 2008-12-31 8.057 21,299 -1,452 0.01% 171,603
2009-01-02 2008-12-29 8.098 22,751 -5,809 0.01% 184,241
2008-12-30 2008-12-24 8.016 28,560 +7,261 0.01% 228,923
2008-12-19 2008-12-17 8.594 21,299 -12,101 0.01% 183,043
2008-12-18 2008-12-16 7.850 33,400 +4,840 0.01% 262,199
2008-12-17 2008-12-15 8.016 28,560 -4,840 0.01% 228,923
2008-12-15 2008-12-11 8.181 33,400 -2,420 0.01% 273,238
2008-12-12 2008-12-10 7.602 35,820 -87,131 0.01% 272,316
2008-12-08 2008-12-04 6.693 122,951 -2,421 0.05% 822,957
2008-12-01 2008-11-27 6.198 125,372 -4,840 0.05% 777,002
2008-11-27 2008-11-25 5.619 130,212 +6,777 0.05% 731,678
2008-11-25 2008-11-21 5.867 123,435 +2,420 0.05% 724,197
2008-11-24 2008-11-20 6.198 121,015 +9,681 0.05% 749,999
2008-11-20 2008-11-18 6.528 111,334 +2,420 0.04% 726,800
2008-11-19 2008-11-17 7.107 108,914 +2,905 0.04% 774,003
2008-11-17 2008-11-13 6.983 106,009 +89,551 0.04% 740,218
2008-11-04 2008-10-31 7.107 16,458 -7,261 0.01% 116,960
2008-10-31 2008-10-29 4.999 23,719 +4,841 0.01% 118,580
2008-10-28 2008-10-24 6.363 18,878 +2,420 0.01% 120,118
2008-10-23 2008-10-21 7.974 16,458 -484 0.01% 131,240
2008-10-20 2008-10-16 7.892 16,942 -2,420 0.01% 133,699
2008-10-16 2008-10-14 8.305 19,362 -2,421 0.01% 160,796
2008-10-15 2008-10-13 7.892 21,783 +2,421 0.01% 171,902
2008-10-14 2008-10-10 7.024 19,362 +2,420 0.01% 135,997
2008-10-08 2008-10-03 11.941 16,942 -484 0.01% 202,299
2008-09-17 2008-09-12 14.048 17,426 +484 0.01% 244,797
2008-07-02 2008-06-27 17.560 16,942 +484 0.01% 297,498
2008-06-20 2008-06-18 19.089 16,458 +484 0.01% 314,159
2008-05-15 2008-05-13 21.160 15,974 +285 0.01% 338,002
2008-05-13 2008-05-08 20.234 15,689 +475 0.01% 317,452
2008-05-05 2008-04-30 21.370 15,214 -475 0.01% 325,121
2008-04-21 2008-04-17 18.341 15,689 -4,755 0.01% 287,753
2008-04-15 2008-04-11 17.878 20,444 +2,377 0.01% 365,504
2008-03-27 2008-03-25 17.542 18,067 -950 0.01% 316,927
2008-03-05 2008-03-03 19.435 19,017 +2,377 0.01% 369,591
2008-03-03 2008-02-28 19.771 16,640 +16,640 0.01% 328,995
2007-06-26 2007-06-22 23.936 0

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

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top