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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.700 113,000 +0 0.01% 192,100
2025-10-13 2025-10-09 1.700 113,000 +0 0.01% 192,100
2025-10-10 2025-10-08 1.720 113,000 +0 0.01% 194,360
2025-10-09 2025-10-06 1.730 113,000 +0 0.01% 195,490
2025-10-08 2025-10-03 1.730 113,000 +0 0.01% 195,490
2025-10-06 2025-10-02 1.730 113,000 +0 0.01% 195,490
2025-10-03 2025-09-30 1.750 113,000 +0 0.01% 197,750
2025-10-02 2025-09-29 1.740 113,000 +0 0.01% 196,620
2025-09-30 2025-09-26 1.760 113,000 +0 0.01% 198,880
2025-09-29 2025-09-25 1.750 113,000 +0 0.01% 197,750
2025-09-26 2025-09-24 1.770 113,000 +0 0.01% 200,010
2025-09-25 2025-09-23 1.770 113,000 +0 0.01% 200,010
2025-09-24 2025-09-22 1.780 113,000 +0 0.01% 201,140
2025-09-23 2025-09-19 1.750 113,000 +0 0.01% 197,750
2025-09-22 2025-09-18 1.780 113,000 +0 0.01% 201,140
2025-09-19 2025-09-17 1.780 113,000 +6,000 0.01% 201,140
2025-07-25 2025-07-23 1.980 107,000 -12,000 0.01% 211,860
2025-07-21 2025-07-17 1.910 119,000 -6,000 0.01% 227,290
2025-07-04 2025-07-02 1.812 125,000 +3,592 0.01% 226,509
2025-06-06 2025-06-04 1.864 121,408 +5,828 0.01% 226,250
2025-05-12 2025-05-08 1.956 115,580 -42,736 0.01% 226,099
2024-10-07 2024-10-03 2.162 158,316 -48,563 0.02% 342,300
2024-10-04 2024-10-02 2.183 206,879 +38,850 0.02% 451,559
2024-07-19 2024-07-17 2.234 168,029 +3,885 0.02% 375,411
2024-05-24 2024-05-22 2.059 164,144 -9,712 0.01% 338,001
2024-05-23 2024-05-21 2.039 173,856 -13,598 0.02% 354,419
2024-05-21 2024-05-17 2.172 187,454 +13,598 0.02% 407,230
2024-05-08 2024-05-06 2.203 173,856 -9,713 0.02% 383,059
2024-05-03 2024-04-30 1.936 183,569 -9,713 0.02% 355,320
2024-04-26 2024-04-24 2.008 193,282 +9,713 0.02% 388,051
2024-04-18 2024-04-16 1.791 183,569 -13,598 0.02% 328,860
2024-04-03 2024-03-28 1.833 197,167 +9,713 0.02% 361,341
2024-03-22 2024-03-20 1.791 187,454 +9,713 0.02% 335,820
2024-03-19 2024-03-15 1.761 177,741 +9,712 0.02% 312,929
2024-03-07 2024-03-05 1.843 168,029 +3,885 0.02% 309,670
2023-12-06 2023-12-04 2.965 164,144 -19,425 0.01% 486,721
2023-12-01 2023-11-29 2.976 183,569 -34,965 0.02% 546,210
2023-11-28 2023-11-24 2.903 218,534 -9,713 0.02% 634,499
2023-11-27 2023-11-23 2.883 228,247 -3,885 0.02% 658,000
2023-11-22 2023-11-20 2.698 232,132 -9,713 0.02% 626,180
2023-11-08 2023-11-06 2.625 241,845 -1,942 0.03% 634,950
2023-08-21 2023-08-17 2.574 243,787 -3,885 0.03% 627,499
2023-07-28 2023-07-26 2.873 247,672 -29,138 0.03% 711,449
2023-06-07 2023-06-05 2.976 276,810 -9,713 0.03% 823,649
2023-04-19 2023-04-17 2.883 286,523 -971 0.03% 826,000
2023-03-30 2023-03-28 2.461 287,494 -9,713 0.03% 707,439
2023-02-22 2023-02-20 2.214 297,207 -3,885 0.03% 657,900
2022-10-03 2022-09-29 1.761 301,092 -3,885 0.03% 530,100
2022-08-22 2022-08-18 1.884 304,977 +3,885 0.03% 574,620
2022-08-03 2022-08-01 2.069 301,092 -1,942 0.03% 623,100
2022-07-20 2022-07-18 2.399 303,034 -9,713 0.03% 726,959
2022-07-08 2022-07-06 2.234 312,747 -29,138 0.03% 698,740
2022-06-15 2022-06-13 2.183 341,885 -7,770 0.03% 746,240
2022-06-06 2022-06-01 2.535 349,655 -17,483 0.04% 886,326
2022-06-02 2022-05-31 2.502 367,138 +25,652 0.04% 918,451
2022-05-31 2022-05-27 2.446 341,486 -10,841 0.04% 835,379
2022-05-12 2022-05-10 2.336 352,327 +18,068 0.04% 822,900
2022-04-11 2022-04-07 2.491 334,259 +1,807 0.04% 832,500
2022-03-31 2022-03-29 2.668 332,452 -3,614 0.04% 886,879
2022-03-25 2022-03-23 2.668 336,066 -3,614 0.04% 896,520
2022-03-23 2022-03-21 2.612 339,680 +3,614 0.04% 887,361
2022-03-18 2022-03-16 2.502 336,066 -9,034 0.04% 840,720
2022-03-17 2022-03-15 2.302 345,100 -9,034 0.04% 794,560
2022-03-14 2022-03-10 2.900 354,134 +9,034 0.04% 1,027,040
2022-03-10 2022-03-08 2.867 345,100 -9,034 0.04% 989,380
2022-03-09 2022-03-07 3.122 354,134 +9,034 0.04% 1,105,440
2022-03-08 2022-03-04 3.199 345,100 -9,034 0.04% 1,103,980
2022-02-25 2022-02-23 3.166 354,134 -18,068 0.04% 1,121,120
2022-02-21 2022-02-17 3.276 372,202 -3,614 0.04% 1,219,520
2022-02-18 2022-02-16 3.310 375,816 +5,421 0.04% 1,243,841
2022-02-15 2022-02-11 3.232 370,395 -3,614 0.04% 1,197,199
2022-02-11 2022-02-09 3.022 374,009 -345,100 0.04% 1,130,220
2022-02-09 2022-02-07 2.944 719,109 -45,170 0.08% 2,117,360
2022-02-08 2022-02-04 2.944 764,279 -7,227 0.08% 2,250,360
2022-02-07 2022-01-31 2.900 771,506 -44,267 0.08% 2,237,479
2022-01-24 2022-01-20 2.601 815,773 +3,614 0.09% 2,122,050
2022-01-17 2022-01-13 2.546 812,159 +45,170 0.10% 2,067,699
2021-12-13 2021-12-09 2.468 766,989 -12,648 0.09% 1,893,269
2021-12-08 2021-12-06 2.380 779,637 -18,068 0.10% 1,855,450
2021-12-07 2021-12-03 2.369 797,705 -9,034 0.10% 1,889,620
2021-12-01 2021-11-29 2.424 806,739 -5,420 0.10% 1,955,670
2021-11-30 2021-11-26 2.402 812,159 -28,006 0.10% 1,950,829
2021-11-26 2021-11-24 2.313 840,165 -50,590 0.10% 1,943,700
2021-11-25 2021-11-23 2.103 890,755 -9,034 0.11% 1,873,399
2021-11-19 2021-11-17 2.103 899,789 -34,330 0.11% 1,892,399
2021-11-16 2021-11-12 1.893 934,119 -108,408 0.11% 1,768,140
2021-11-15 2021-11-11 1.815 1,042,527 +162,612 0.13% 1,892,560
2021-11-10 2021-11-08 1.992 879,915 -104,794 0.11% 1,753,201
2021-10-21 2021-10-19 1.915 984,709 +104,794 0.12% 1,885,699
2021-10-12 2021-10-08 1.904 879,915 +10,841 0.11% 1,675,281
2021-10-11 2021-10-07 1.959 869,074 +9,034 0.11% 1,702,740
2021-10-08 2021-10-06 1.926 860,040 +5,421 0.11% 1,656,480
2021-10-05 2021-09-30 1.992 854,619 -9,034 0.10% 1,702,799
2021-10-04 2021-09-29 1.959 863,653 +41,556 0.11% 1,692,119
2021-09-29 2021-09-27 2.026 822,097 -10,841 0.10% 1,665,300
2021-09-28 2021-09-24 2.125 832,938 +1,807 0.10% 1,770,241
2021-09-24 2021-09-21 2.081 831,131 -9,034 0.10% 1,729,600
2021-09-20 2021-09-16 2.258 840,165 -18,068 0.10% 1,897,200
2021-09-17 2021-09-15 2.325 858,233 -23,488 0.10% 1,995,000
2021-09-16 2021-09-14 2.402 881,721 +12,647 0.11% 2,117,919
2021-09-15 2021-09-13 2.457 869,074 -3,613 0.11% 2,135,641
2021-09-13 2021-09-09 2.369 872,687 +5,420 0.11% 2,067,239
2021-09-10 2021-09-08 2.347 867,267 +5,420 0.11% 2,035,200
2021-09-09 2021-09-07 2.247 861,847 -21,681 0.11% 1,936,621
2021-09-06 2021-09-02 2.125 883,528 -12,648 0.11% 1,877,760
2021-09-03 2021-09-01 2.147 896,176 -9,034 0.11% 1,924,480
2021-09-02 2021-08-31 2.136 905,210 -7,227 0.11% 1,933,860
2021-08-30 2021-08-26 2.192 912,437 -108,409 0.11% 1,999,800
2021-08-27 2021-08-25 2.136 1,020,846 +12,648 0.12% 2,180,901
2021-08-26 2021-08-24 2.070 1,008,198 -9,034 0.12% 2,086,920
2021-08-24 2021-08-20 1.948 1,017,232 +18,068 0.12% 1,981,760
2021-08-20 2021-08-18 2.103 999,164 -39,750 0.12% 2,101,400
2021-08-18 2021-08-16 2.170 1,038,914 +1,807 0.13% 2,254,001
2021-08-17 2021-08-13 2.037 1,037,107 -9,034 0.13% 2,112,320
2021-08-13 2021-08-11 1.981 1,046,141 -32,522 0.13% 2,072,820
2021-08-11 2021-08-09 1.992 1,078,663 -27,102 0.13% 2,149,199
2021-08-10 2021-08-06 1.882 1,105,765 +9,034 0.14% 2,080,799
2021-08-02 2021-07-29 1.849 1,096,731 +9,034 0.13% 2,027,379
2021-07-30 2021-07-28 1.815 1,087,697 +27,102 0.13% 1,974,559
2021-07-28 2021-07-26 1.904 1,060,595 +169,840 0.13% 2,019,280
2021-07-23 2021-07-21 1.981 890,755 +9,034 0.11% 1,764,939
2021-07-20 2021-07-16 2.103 881,721 -27,103 0.11% 1,854,399
2021-07-19 2021-07-15 2.059 908,824 +100,730 0.11% 1,871,161
2021-07-08 2021-07-06 2.037 808,094 +36,136 0.10% 1,645,880
2021-06-24 2021-06-22 2.059 771,958 -9,034 0.09% 1,589,370
2021-06-23 2021-06-21 2.059 780,992 -28,457 0.10% 1,607,970
2021-06-18 2021-06-16 2.147 809,449 +7,679 0.10% 1,738,240
2021-06-16 2021-06-11 2.325 801,770 -18,068 0.10% 1,863,749
2021-06-11 2021-06-09 2.203 819,838 -18,068 0.10% 1,805,924
2021-06-07 2021-06-03 2.081 837,906 -99,375 0.10% 1,743,699
2021-06-01 2021-05-28 2.048 937,281 -27,102 0.11% 1,919,376
2021-05-28 2021-05-26 1.970 964,383 +54,204 0.12% 1,900,150
2021-05-26 2021-05-24 1.937 910,179 +5,872 0.11% 1,763,126
2021-05-24 2021-05-20 1.882 904,307 +13,552 0.11% 1,701,701
2021-05-18 2021-05-14 1.904 890,755 +99,374 0.11% 1,695,919
2021-05-12 2021-05-10 2.092 791,381 +9,486 0.10% 1,655,640
2021-05-11 2021-05-07 2.092 781,895 -171,195 0.10% 1,635,794
2021-05-10 2021-05-06 1.992 953,090 -9,034 0.12% 1,898,999
2021-05-07 2021-05-05 1.981 962,124 +27,102 0.12% 1,906,349
2021-05-06 2021-05-04 2.004 935,022 -153,579 0.11% 1,873,350
2021-05-05 2021-05-03 1.782 1,088,601 +18,068 0.13% 1,940,050
2021-05-03 2021-04-29 1.882 1,070,533 +14,455 0.13% 2,014,501
2021-04-29 2021-04-27 1.716 1,056,078 +99,374 0.13% 1,811,950
2021-04-28 2021-04-26 1.694 956,704 +4,517 0.12% 1,620,270
2021-04-27 2021-04-23 1.716 952,187 +4,517 0.13% 1,633,700
2021-04-19 2021-04-15 1.782 947,670 +45,170 0.13% 1,688,890
2021-04-16 2021-04-14 1.749 902,500 -20,778 0.12% 1,578,421
2021-04-14 2021-04-12 1.771 923,278 +90,340 0.12% 1,635,200
2021-04-13 2021-04-09 1.815 832,938 +5,421 0.11% 1,512,081
2021-04-01 2021-03-30 2.026 827,517 -9,034 0.11% 1,676,280
2021-03-31 2021-03-29 2.048 836,551 +81,306 0.11% 1,713,099
2021-03-25 2021-03-23 2.225 755,245 -3,614 0.10% 1,680,360
2021-03-23 2021-03-19 2.280 758,859 +9,034 0.10% 1,730,401
2021-03-22 2021-03-18 2.369 749,825 -27,102 0.10% 1,776,201
2021-03-19 2021-03-17 2.258 776,927 -9,034 0.10% 1,754,401
2021-03-18 2021-03-16 2.280 785,961 -27,102 0.11% 1,792,201
2021-03-17 2021-03-15 2.269 813,063 -18,068 0.11% 1,845,000
2021-03-12 2021-03-10 2.037 831,131 +27,102 0.11% 1,692,800
2021-03-10 2021-03-08 1.970 804,029 +9,034 0.11% 1,584,200
2021-03-09 2021-03-05 2.081 794,995 -9,034 0.11% 1,654,401
2021-03-08 2021-03-04 2.170 804,029 +45,170 0.11% 1,744,401
2021-03-05 2021-03-03 2.236 758,859 +9,034 0.10% 1,696,801
2021-03-04 2021-03-02 2.114 749,825 +13,551 0.10% 1,585,301
2021-03-02 2021-02-26 2.247 736,274 +13,552 0.10% 1,654,451
2021-03-01 2021-02-25 2.358 722,722 +18,068 0.10% 1,703,999
2021-02-26 2021-02-24 2.280 704,654 +9,034 0.10% 1,606,799
2021-02-25 2021-02-23 2.601 695,620 +16,261 0.09% 1,809,499
2021-02-24 2021-02-22 2.657 679,359 +7,227 0.09% 1,804,800
2021-02-23 2021-02-19 2.978 672,132 +903 0.09% 2,001,360
2021-02-22 2021-02-18 2.900 671,229 -9,937 0.09% 1,946,661
2021-02-18 2021-02-16 2.535 681,166 -903 0.09% 1,726,660
2021-02-17 2021-02-11 2.568 682,069 -49,688 0.09% 1,751,599
2021-02-10 2021-02-08 2.634 731,757 +14,907 0.10% 1,927,801
2021-02-09 2021-02-05 2.480 716,850 +45,170 0.10% 1,777,439
2021-02-08 2021-02-04 2.623 671,680 -72,272 0.09% 1,762,094
2021-02-05 2021-02-03 2.723 743,952 -37,040 0.10% 2,025,809
2021-02-04 2021-02-02 2.325 780,992 +67,755 0.11% 1,815,450
2021-02-03 2021-02-01 1.992 713,237 +9,034 0.10% 1,421,101
2021-01-26 2021-01-22 2.192 704,203 -7,227 0.10% 1,543,411
2021-01-21 2021-01-19 2.380 711,430 -4,517 0.10% 1,693,125
2021-01-20 2021-01-18 2.325 715,947 +2,259 0.10% 1,664,250
2021-01-19 2021-01-15 2.192 713,688 +11,744 0.10% 1,564,199
2021-01-18 2021-01-14 2.192 701,944 -31,619 0.09% 1,538,460
2021-01-15 2021-01-13 2.114 733,563 +22,585 0.10% 1,550,919
2021-01-14 2021-01-12 1.948 710,978 -9,034 0.10% 1,385,120
2021-01-07 2021-01-05 1.882 720,012 +4,517 0.10% 1,354,899
2021-01-06 2021-01-04 1.826 715,495 -9,034 0.10% 1,306,800
2021-01-05 2020-12-31 1.716 724,529 -27,102 0.10% 1,243,100
2020-12-22 2020-12-18 1.660 751,631 -18,068 0.10% 1,247,999
2020-11-26 2020-11-24 1.826 769,699 -9,034 0.10% 1,405,799
2020-11-25 2020-11-23 1.815 778,733 -3,614 0.11% 1,413,679
2020-11-13 2020-11-11 1.627 782,347 -9,034 0.11% 1,273,020
2020-11-05 2020-11-03 1.505 791,381 +27,102 0.11% 1,191,360
2020-10-29 2020-10-27 1.528 764,279 +1,807 0.10% 1,167,480
2020-10-12 2020-10-08 1.528 762,472 -9,034 0.10% 1,164,720
2020-09-28 2020-09-24 1.561 771,506 +9,034 0.10% 1,204,140
2020-09-21 2020-09-17 1.605 762,472 +18,068 0.10% 1,223,800
2020-09-10 2020-09-08 1.550 744,404 +108,408 0.10% 1,153,600
2020-09-04 2020-09-02 1.583 635,996 -9,034 0.09% 1,006,720
2020-09-02 2020-08-31 1.649 645,030 +45,170 0.09% 1,063,860
2020-08-28 2020-08-26 1.760 599,860 -903 0.08% 1,055,761
2020-08-19 2020-08-17 1.793 600,763 -903 0.08% 1,077,300
2020-07-31 2020-07-29 1.871 601,666 -3,162 0.08% 1,125,539
2020-07-27 2020-07-23 1.550 604,828 -16,262 0.08% 937,299
2020-07-24 2020-07-22 1.528 621,090 -9,034 0.08% 948,751
2020-07-23 2020-07-21 1.572 630,124 +9,034 0.09% 990,451
2020-07-22 2020-07-20 1.627 621,090 +13,551 0.08% 1,010,626
2020-07-14 2020-07-10 1.207 607,539 -18,068 0.08% 733,025
2020-07-08 2020-07-06 1.218 625,607 -13,551 0.08% 761,750
2020-06-19 2020-06-17 1.195 639,158 +18,068 0.09% 764,100
2020-06-15 2020-06-11 1.195 621,090 +10,841 0.08% 742,500
2020-06-12 2020-06-10 1.229 610,249 -10,841 0.08% 749,805
2020-06-11 2020-06-09 1.195 621,090 -21,681 0.08% 742,500
2020-05-13 2020-05-11 1.096 642,771 +18,068 0.09% 704,385
2020-04-14 2020-04-08 1.118 624,703 -18,068 0.08% 698,415
2020-04-02 2020-03-31 1.184 642,771 -118,346 0.09% 761,305
2020-03-31 2020-03-27 1.162 761,117 +18,068 0.10% 884,625
2020-03-23 2020-03-19 1.052 743,049 +3,614 0.10% 781,375
2020-03-17 2020-03-13 1.339 739,435 +7,227 0.10% 990,384
2020-03-12 2020-03-10 1.417 732,208 +5,420 0.10% 1,037,440
2020-03-11 2020-03-09 1.428 726,788 -17,616 0.10% 1,037,805
2020-03-10 2020-03-06 1.494 744,404 -452 0.10% 1,112,400
2020-03-04 2020-03-02 1.483 744,856 +18,068 0.10% 1,104,830
2020-02-21 2020-02-19 1.539 726,788 +18,068 0.10% 1,118,255
2020-01-08 2020-01-06 1.550 708,720 -27,102 0.10% 1,098,300
2020-01-07 2020-01-03 1.528 735,822 -9,034 0.10% 1,124,010
2020-01-06 2020-01-02 1.516 744,856 +27,102 0.10% 1,129,565
2019-12-13 2019-12-11 1.373 717,754 -12,647 0.10% 985,180
2019-11-21 2019-11-19 1.373 730,401 -4,517 0.10% 1,002,539
2019-09-11 2019-09-09 1.262 734,918 -9,034 0.10% 927,389
2019-08-27 2019-08-23 1.140 743,952 -10,841 0.10% 848,204
2019-08-26 2019-08-22 1.140 754,793 +10,841 0.10% 860,565
2019-07-31 2019-07-29 1.295 743,952 -9,034 0.10% 963,494
2019-07-23 2019-07-19 1.317 752,986 -22,586 0.10% 991,864
2019-07-18 2019-07-16 1.306 775,572 +22,586 0.10% 1,013,031
2019-07-04 2019-07-02 1.207 752,986 -18,069 0.10% 908,514
2019-06-05 2019-06-03 1.208 771,055 -18,068 0.10% 931,668
2019-06-04 2019-05-31 1.197 789,123 +30,062 0.11% 944,418
2019-05-15 2019-05-10 1.335 759,061 +8,690 0.11% 1,013,260
2019-05-06 2019-05-02 1.461 750,371 +8,690 0.11% 1,096,645
2019-04-18 2019-04-16 1.611 741,681 +14,773 0.10% 1,194,900
2019-04-11 2019-04-09 1.646 726,908 -17,380 0.10% 1,196,195
2019-04-03 2019-04-01 1.669 744,288 +3,476 0.10% 1,241,925
2019-03-08 2019-03-06 1.887 740,812 +2,607 0.10% 1,398,100
2019-03-01 2019-02-27 1.876 738,205 +8,690 0.10% 1,384,685
2019-02-26 2019-02-22 1.830 729,515 -8,690 0.10% 1,334,805
2019-02-18 2019-02-14 1.611 738,205 -4,345 0.10% 1,189,300
2019-02-08 2019-01-31 1.600 742,550 -26,070 0.10% 1,187,755
2018-12-14 2018-12-12 1.484 768,620 +4,345 0.11% 1,141,006
2018-12-07 2018-12-05 1.623 764,275 +8,690 0.11% 1,240,095
2018-11-20 2018-11-16 1.531 755,585 +4,345 0.11% 1,156,435
2018-11-06 2018-11-02 1.588 751,240 +34,760 0.11% 1,193,010
2018-10-11 2018-10-09 1.634 716,480 -17,380 0.10% 1,170,789
2018-09-13 2018-09-11 1.646 733,860 +869 0.10% 1,207,635
2018-08-22 2018-08-20 1.784 732,991 -17,380 0.10% 1,307,425
2018-08-20 2018-08-16 1.738 750,371 -43,015 0.11% 1,303,885
2018-08-16 2018-08-14 1.830 793,386 +1,304 0.11% 1,451,670
2018-08-01 2018-07-30 2.002 792,082 -34,760 0.11% 1,586,009
2018-07-11 2018-07-09 2.129 826,842 -52,139 0.12% 1,760,275
2018-07-05 2018-07-03 2.014 878,981 -17,380 0.12% 1,770,125
2018-06-20 2018-06-15 2.094 896,361 -17,380 0.13% 1,877,330
2018-06-15 2018-06-13 2.106 913,741 -17,379 0.13% 1,924,246
2018-06-14 2018-06-12 2.117 931,120 +23,897 0.13% 1,971,559
2018-06-12 2018-06-08 2.532 907,223 +26,069 0.13% 2,296,799
2018-06-11 2018-06-07 2.555 881,154 +8,690 0.12% 2,251,081
2018-06-05 2018-06-01 2.765 872,464 +43,404 0.12% 2,412,752
2018-05-25 2018-05-23 2.777 829,060 -5,897 0.12% 2,302,561
2018-05-16 2018-05-14 2.813 834,957 -16,851 0.12% 2,348,669
2018-05-15 2018-05-11 2.837 851,808 -4,213 0.12% 2,416,289
2018-05-14 2018-05-10 2.801 856,021 -13,481 0.12% 2,397,760
2018-04-16 2018-04-12 2.825 869,502 -15,165 0.13% 2,456,161
2018-04-13 2018-04-11 2.825 884,667 -4,213 0.13% 2,498,999
2018-04-12 2018-04-10 2.849 888,880 +16,851 0.13% 2,532,000
2018-04-10 2018-04-06 2.789 872,029 -8,426 0.13% 2,432,249
2018-04-03 2018-03-28 2.825 880,455 +4,213 0.13% 2,487,101
2018-03-29 2018-03-27 2.955 876,242 -8,425 0.13% 2,589,600
2018-03-28 2018-03-26 2.849 884,667 -16,851 0.13% 2,519,999
2018-03-27 2018-03-23 2.682 901,518 -11,796 0.13% 2,418,200
2018-03-22 2018-03-20 2.849 913,314 +15,166 0.13% 2,601,601
2018-03-21 2018-03-19 2.837 898,148 +33,702 0.13% 2,547,740
2018-03-19 2018-03-15 2.849 864,446 +47,182 0.13% 2,462,399
2018-03-08 2018-03-06 2.849 817,264 +6,319 0.12% 2,328,000
2018-03-07 2018-03-05 2.789 810,945 +10,110 0.12% 2,261,875
2018-03-06 2018-03-02 2.943 800,835 +11,796 0.12% 2,357,241
2018-03-05 2018-03-01 3.050 789,039 -21,063 0.11% 2,406,805
2018-03-02 2018-02-28 3.027 810,102 +127,644 0.12% 2,451,824
2018-03-01 2018-02-27 3.003 682,458 +86,782 0.10% 2,049,301
2018-02-28 2018-02-26 2.908 595,676 -8,425 0.09% 1,732,150
2018-02-27 2018-02-23 2.801 604,101 +8,425 0.09% 1,692,119
2018-02-13 2018-02-09 2.469 595,676 -25,276 0.09% 1,470,560
2018-02-12 2018-02-08 2.635 620,952 +10,110 0.09% 1,636,139
2018-02-08 2018-02-06 2.682 610,842 +42,127 0.09% 1,638,501
2018-02-05 2018-02-01 2.837 568,715 -60,663 0.08% 1,613,251
2018-02-02 2018-01-31 2.825 629,378 +21,064 0.09% 1,777,861
2018-02-01 2018-01-30 2.860 608,314 +8,425 0.09% 1,740,020
2018-01-31 2018-01-29 2.955 599,889 -17,693 0.09% 1,772,881
2018-01-30 2018-01-26 2.908 617,582 -41,706 0.09% 1,795,850
2018-01-29 2018-01-25 2.860 659,288 +3,792 0.10% 1,885,826
2018-01-25 2018-01-23 2.825 655,496 +8,425 0.09% 1,851,639
2018-01-24 2018-01-22 2.860 647,071 -8,425 0.09% 1,850,880
2018-01-23 2018-01-19 2.849 655,496 -26,962 0.09% 1,867,199
2018-01-22 2018-01-18 2.849 682,458 +8,426 0.10% 1,944,001
2018-01-19 2018-01-17 2.896 674,032 +21,906 0.10% 1,951,999
2018-01-18 2018-01-16 2.599 652,126 -6,319 0.09% 1,695,060
2018-01-17 2018-01-15 2.587 658,445 -8,426 0.10% 1,703,669
2018-01-16 2018-01-12 2.635 666,871 -25,276 0.10% 1,757,131
2018-01-11 2018-01-09 2.599 692,147 +8,426 0.10% 1,799,085
2018-01-10 2018-01-08 2.611 683,721 -10,532 0.10% 1,785,299
2018-01-09 2018-01-05 2.528 694,253 -8,426 0.10% 1,755,119
2018-01-08 2018-01-04 2.528 702,679 +8,426 0.10% 1,776,421
2018-01-05 2018-01-03 2.481 694,253 +8,846 0.10% 1,722,160
2018-01-04 2018-01-02 2.445 685,407 -50,552 0.10% 1,675,811
2018-01-02 2017-12-28 2.314 735,959 +50,552 0.11% 1,703,325
2017-12-22 2017-12-20 2.125 685,407 -25,276 0.10% 1,456,166
2017-12-20 2017-12-18 2.172 710,683 -8,425 0.10% 1,543,606
2017-12-13 2017-12-11 2.350 719,108 -12,638 0.10% 1,689,930
2017-12-06 2017-12-04 2.314 731,746 +16,851 0.11% 1,693,574
2017-11-30 2017-11-28 2.338 714,895 -8,426 0.10% 1,671,544
2017-11-29 2017-11-27 2.374 723,321 -22,748 0.10% 1,717,000
2017-11-27 2017-11-23 2.398 746,069 +21,063 0.11% 1,788,709
2017-11-24 2017-11-22 2.504 725,006 +4,213 0.11% 1,815,655
2017-11-23 2017-11-21 2.374 720,793 +10,110 0.10% 1,710,999
2017-11-17 2017-11-15 2.659 710,683 -12,638 0.10% 1,889,441
2017-11-15 2017-11-13 2.777 723,321 -16,851 0.10% 2,008,890
2017-11-14 2017-11-10 2.599 740,172 +8,426 0.11% 1,923,916
2017-11-10 2017-11-08 2.682 731,746 +18,536 0.11% 1,962,809
2017-11-09 2017-11-07 2.647 713,210 +9,268 0.10% 1,887,694
2017-11-08 2017-11-06 2.777 703,942 -3,371 0.10% 1,955,069
2017-11-07 2017-11-03 2.849 707,313 +5,056 0.10% 2,014,801
2017-11-06 2017-11-02 2.718 702,257 -12,638 0.10% 1,908,714
2017-11-03 2017-11-01 2.730 714,895 -8,426 0.10% 1,951,549
2017-11-01 2017-10-30 2.718 723,321 +22,327 0.10% 1,965,965
2017-10-31 2017-10-27 2.849 700,994 -14,323 0.10% 1,996,801
2017-10-27 2017-10-25 2.896 715,317 -19,799 0.10% 2,071,561
2017-10-26 2017-10-24 2.837 735,116 -16,851 0.11% 2,085,274
2017-10-24 2017-10-20 2.943 751,967 +33,701 0.11% 2,213,399
2017-10-23 2017-10-19 2.920 718,266 +16,851 0.10% 2,097,151
2017-10-20 2017-10-18 3.181 701,415 -8,425 0.10% 2,231,101
2017-10-19 2017-10-17 3.264 709,840 +5,055 0.10% 2,316,874
2017-10-18 2017-10-16 3.371 704,785 -27,804 0.10% 2,375,660
2017-10-16 2017-10-12 3.240 732,589 +16,851 0.11% 2,373,736
2017-10-13 2017-10-11 3.181 715,738 +1,264 0.10% 2,276,660
2017-10-12 2017-10-10 3.335 714,474 +113,743 0.10% 2,382,879
2017-10-11 2017-10-09 3.335 600,731 +32,859 0.09% 2,003,529
2017-10-10 2017-10-06 3.489 567,872 -59,821 0.08% 1,981,559
2017-10-09 2017-10-04 3.501 627,693 -18,535 0.09% 2,197,752
2017-10-06 2017-10-03 3.489 646,228 +3,370 0.09% 2,254,979
2017-10-04 2017-09-29 3.406 642,858 +34,544 0.09% 2,189,809
2017-10-03 2017-09-28 3.394 608,314 -14,323 0.09% 2,064,920
2017-09-29 2017-09-27 3.573 622,637 +2,106 0.09% 2,224,389
2017-09-28 2017-09-26 3.347 620,531 +54,765 0.09% 2,076,930
2017-09-27 2017-09-25 3.442 565,766 +112,479 0.08% 1,947,351
2017-09-26 2017-09-22 3.762 453,287 +2,528 0.07% 1,705,461
2017-09-25 2017-09-21 3.751 450,759 -44,655 0.07% 1,690,600
2017-09-22 2017-09-20 3.822 495,414 +127,224 0.07% 1,893,361
2017-09-21 2017-09-19 3.762 368,190 +62,348 0.05% 1,385,290
2017-09-20 2017-09-18 4.083 305,842 +32,859 0.05% 1,248,719
2017-09-19 2017-09-15 3.822 272,983 -47,182 0.04% 1,043,280
2017-09-18 2017-09-14 3.489 320,165 +30,331 0.05% 1,117,199
2017-09-15 2017-09-13 3.442 289,834 +123,011 0.04% 997,600
2017-09-14 2017-09-12 3.181 166,823 -21,063 0.02% 530,640
2017-09-13 2017-09-11 2.896 187,886 -14,324 0.03% 544,119
2017-09-06 2017-09-04 2.718 202,210 -28,646 0.03% 549,601
2017-09-05 2017-09-01 2.564 230,856 +16,851 0.03% 591,840
2017-09-01 2017-08-30 2.362 214,005 -4,213 0.03% 505,459
2017-08-14 2017-08-10 2.374 218,218 +15,166 0.03% 518,000
2017-08-11 2017-08-09 2.374 203,052 +1,685 0.03% 482,000
2017-08-08 2017-08-04 2.492 201,367 -8,426 0.03% 501,900
2017-08-03 2017-08-01 2.552 209,793 +4,213 0.03% 535,351
2017-06-13 2017-06-09 1.840 205,580 -16,851 0.03% 378,200
2017-06-08 2017-06-06 1.935 222,431 -8,425 0.03% 430,321
2017-06-07 2017-06-05 1.935 230,856 -33,702 0.03% 446,620
2017-06-06 2017-06-02 1.971 264,558 +16,851 0.04% 521,559
2017-06-05 2017-06-01 2.008 247,707 +6,116 0.04% 497,381
2017-05-29 2017-05-25 1.923 241,591 -32,869 0.04% 464,521
2017-05-24 2017-05-22 1.898 274,460 +16,435 0.04% 521,040
2017-05-17 2017-05-15 1.813 258,025 -32,870 0.04% 467,859
2017-05-12 2017-05-10 1.789 290,895 +32,870 0.04% 520,380
2017-05-08 2017-05-04 1.752 258,025 -2,466 0.04% 452,159
2017-03-29 2017-03-27 1.752 260,491 +49,305 0.04% 456,481
2017-03-22 2017-03-20 1.923 211,186 -96,144 0.03% 406,059
2017-03-21 2017-03-17 1.898 307,330 +8,218 0.05% 583,441
2017-03-20 2017-03-16 1.959 299,112 +41,087 0.05% 586,040
2017-03-16 2017-03-14 1.874 258,025 -15,613 0.04% 483,559
2017-03-15 2017-03-13 1.911 273,638 +8,217 0.04% 522,809
2017-03-14 2017-03-10 1.935 265,421 +8,217 0.04% 513,570
2017-03-03 2017-03-01 1.984 257,204 -36,978 0.04% 510,191
2017-03-02 2017-02-28 1.935 294,182 +36,978 0.04% 569,220
2017-02-28 2017-02-24 1.923 257,204 +46,839 0.04% 494,541
2017-02-08 2017-02-06 1.838 210,365 +7,396 0.03% 386,561
2017-02-03 2017-02-01 1.838 202,969 -16,435 0.03% 372,970
2017-02-02 2017-01-27 1.862 219,404 +8,218 0.03% 408,510
2017-01-26 2017-01-24 1.874 211,186 +8,217 0.03% 395,779
2016-12-30 2016-12-28 1.643 202,969 -8,217 0.03% 333,450
2016-10-24 2016-10-19 1.789 211,186 -16,435 0.03% 377,789
2016-10-06 2016-10-04 1.813 227,621 -82,174 0.03% 412,730
2016-09-28 2016-09-26 1.813 309,795 -82,173 0.05% 561,730
2016-09-22 2016-09-20 1.862 391,968 +16,434 0.06% 729,809
2016-09-21 2016-09-19 1.825 375,534 -32,869 0.06% 685,500
2016-09-13 2016-09-09 1.740 408,403 -16,435 0.06% 710,710
2016-09-12 2016-09-08 1.716 424,838 -8,217 0.06% 728,970
2016-09-09 2016-09-07 1.643 433,055 -16,435 0.07% 711,449
2016-09-01 2016-08-30 1.631 449,490 +82,174 0.07% 732,980
2016-08-26 2016-08-24 1.533 367,316 +8,217 0.06% 563,219
2016-08-19 2016-08-17 1.472 359,099 -16,435 0.05% 528,770
2016-08-12 2016-08-10 1.375 375,534 -24,652 0.06% 516,410
2016-07-14 2016-07-12 1.278 400,186 +24,652 0.06% 511,350
2016-06-03 2016-06-01 1.266 375,534 +11,045 0.06% 475,557
2016-04-07 2016-04-05 1.291 364,489 -797,568 0.06% 470,710
2016-04-01 2016-03-30 1.442 1,162,057 -15,552 0.18% 1,675,550
2015-11-24 2015-11-20 1.254 1,177,609 -8,375 0.18% 1,476,500
2015-11-18 2015-11-16 1.191 1,185,984 -47,854 0.19% 1,412,650
2015-08-21 2015-08-19 1.116 1,233,838 +23,927 0.19% 1,376,830
2015-07-28 2015-07-24 1.279 1,209,911 -7,975 0.19% 1,547,340
2015-07-20 2015-07-16 1.317 1,217,886 -7,976 0.19% 1,603,349
2015-07-13 2015-07-09 1.128 1,225,862 -31,903 0.19% 1,383,300
2015-07-10 2015-07-08 0.940 1,257,765 +31,903 0.20% 1,182,750
2015-07-06 2015-07-02 1.304 1,225,862 -95,708 0.19% 1,598,480
2015-06-18 2015-06-16 1.467 1,321,570 +15,951 0.21% 1,938,690
2015-06-11 2015-06-09 1.417 1,305,619 -2,791 0.20% 1,849,810
2015-06-10 2015-06-08 1.517 1,308,410 +7,975 0.20% 1,985,004
2015-06-08 2015-06-04 1.555 1,300,435 -90,524 0.20% 2,021,820
2015-06-02 2015-05-29 1.304 1,390,959 +797,568 0.22% 1,813,760
2015-06-01 2015-05-28 1.291 593,391 -39,878 0.09% 766,320
2015-05-27 2015-05-22 1.354 633,269 +15,951 0.10% 857,520
2015-05-14 2015-05-12 1.304 617,318 +7,976 0.10% 804,960
2015-05-12 2015-05-08 1.241 609,342 +39,878 0.10% 756,360
2015-05-08 2015-05-06 1.266 569,464 -7,975 0.09% 721,140
2015-05-06 2015-05-04 1.354 577,439 -7,178 0.09% 781,920
2015-05-05 2015-04-30 1.291 584,617 -315,837 0.09% 754,989
2015-04-29 2015-04-27 1.078 900,454 +12,761 0.14% 970,940
2015-04-24 2015-04-22 1.053 887,693 -3,988 0.14% 934,920
2015-04-21 2015-04-17 1.091 891,681 -9,571 0.14% 972,660
2015-04-15 2015-04-13 1.066 901,252 +9,571 0.14% 960,500
2015-04-14 2015-04-10 0.978 891,681 -23,927 0.14% 872,040
2015-04-13 2015-04-09 0.991 915,608 -79,757 0.14% 906,920
2015-04-10 2015-04-08 1.066 995,365 -3,589 0.16% 1,060,800
2015-04-09 2015-04-02 0.915 998,954 +7,577 0.16% 914,325
2015-03-27 2015-03-25 0.702 991,377 -14,356 0.15% 696,080
2015-03-23 2015-03-19 0.702 1,005,733 +14,356 0.16% 706,160
2015-02-12 2015-02-10 0.715 991,377 -1,595 0.15% 708,510
2015-01-27 2015-01-23 0.727 992,972 -31,903 0.16% 722,100
2015-01-22 2015-01-20 0.715 1,024,875 +23,927 0.16% 732,450
2014-11-27 2014-11-25 0.953 1,000,948 -798 0.16% 953,800
2014-10-03 2014-09-29 0.953 1,001,746 -7,975 0.16% 954,560
2014-09-15 2014-09-11 1.053 1,009,721 +12,165 0.16% 1,063,594
2014-09-02 2014-08-29 1.066 997,556 -15,759 0.16% 1,063,440
2014-08-01 2014-07-30 1.091 1,013,315 -11,031 0.16% 1,105,960
2014-07-31 2014-07-29 1.015 1,024,346 -49,642 0.16% 1,039,999
2014-07-25 2014-07-23 0.952 1,073,988 -788 0.17% 1,022,250
2014-06-11 2014-06-09 0.888 1,074,776 -11,031 0.17% 954,800
2014-04-22 2014-04-16 0.926 1,085,807 -788 0.17% 1,005,940
2014-04-15 2014-04-11 0.901 1,086,595 -394 0.17% 979,090
2014-04-09 2014-04-07 0.850 1,086,989 -15,759 0.17% 924,265
2014-03-17 2014-03-13 0.863 1,102,748 +14,183 0.17% 951,660
2014-03-04 2014-02-28 0.888 1,088,565 -236,388 0.17% 967,050
2014-03-03 2014-02-27 0.901 1,324,953 -78,796 0.21% 1,193,865
2014-02-27 2014-02-25 0.901 1,403,749 -22,063 0.22% 1,264,865
2014-02-07 2014-02-05 0.850 1,425,812 +23,639 0.23% 1,212,365
2014-01-06 2014-01-02 0.939 1,402,173 -78,796 0.22% 1,316,830
2013-12-30 2013-12-24 0.914 1,480,969 -53,975 0.23% 1,353,240
2013-12-06 2013-12-04 1.003 1,534,944 -7,879 0.24% 1,538,920
2013-12-04 2013-12-02 0.965 1,542,823 +10,243 0.24% 1,488,080
2013-12-02 2013-11-28 0.977 1,532,580 +10,244 0.24% 1,497,650
2013-11-26 2013-11-22 0.990 1,522,336 -9,062 0.24% 1,506,960
2013-11-06 2013-11-04 0.952 1,531,398 -15,759 0.24% 1,457,625
2013-11-01 2013-10-30 0.952 1,547,157 -20,487 0.24% 1,472,625
2013-10-31 2013-10-29 0.939 1,567,644 -7,880 0.25% 1,472,230
2013-10-28 2013-10-24 0.965 1,575,524 +39,398 0.25% 1,519,620
2013-09-30 2013-09-26 1.003 1,536,126 +15,759 0.24% 1,540,105
2013-09-16 2013-09-12 1.053 1,520,367 -11,819 0.24% 1,601,485
2013-09-12 2013-09-10 1.041 1,532,186 +78,796 0.24% 1,594,490
2013-09-11 2013-09-09 0.990 1,453,390 -2,364 0.23% 1,438,710
2013-09-10 2013-09-06 0.990 1,455,754 +15,759 0.23% 1,441,050
2013-09-05 2013-09-03 0.977 1,439,995 +27,579 0.23% 1,407,175
2013-08-07 2013-08-05 1.015 1,412,416 -788 0.22% 1,434,000
2013-07-15 2013-07-11 0.965 1,413,204 +23,639 0.22% 1,363,060
2013-06-18 2013-06-14 1.015 1,389,565 +7,879 0.22% 1,410,800
2013-05-30 2013-05-28 1.053 1,381,686 -47,277 0.22% 1,455,405
2013-05-27 2013-05-23 1.053 1,428,963 +47,277 0.23% 1,505,205
2013-05-21 2013-05-16 1.091 1,381,686 -116,618 0.22% 1,508,010
2013-05-20 2013-05-15 1.066 1,498,304 +47,278 0.24% 1,597,260
2013-05-14 2013-05-10 1.066 1,451,026 +15,759 0.23% 1,546,860
2013-04-22 2013-04-18 1.053 1,435,267 -23,639 0.23% 1,511,845
2013-04-16 2013-04-12 1.053 1,458,906 -105,980 0.23% 1,536,745
2013-04-15 2013-04-11 1.066 1,564,886 +78,796 0.25% 1,668,240
2013-03-27 2013-03-25 1.091 1,486,090 -7,880 0.23% 1,621,960
2013-03-21 2013-03-19 1.142 1,493,970 +69,340 0.24% 1,706,400
2013-03-18 2013-03-14 1.117 1,424,630 +15,760 0.23% 1,591,040
2013-03-15 2013-03-13 1.117 1,408,870 -7,880 0.22% 1,573,440
2013-03-12 2013-03-08 1.193 1,416,750 +3,940 0.22% 1,690,120
2013-03-08 2013-03-06 1.180 1,412,810 +7,879 0.22% 1,667,490
2013-03-06 2013-03-04 1.180 1,404,931 +55,158 0.22% 1,658,190
2013-03-01 2013-02-27 1.180 1,349,773 -7,880 0.21% 1,593,089
2013-02-21 2013-02-19 1.282 1,357,653 +47,277 0.21% 1,740,230
2013-02-20 2013-02-18 1.320 1,310,376 +78,796 0.21% 1,729,521
2013-02-15 2013-02-08 1.320 1,231,580 -23,638 0.19% 1,625,520
2013-02-06 2013-02-04 1.320 1,255,218 -7,880 0.20% 1,656,719
2013-02-01 2013-01-30 1.307 1,263,098 -15,365 0.20% 1,651,090
2013-01-31 2013-01-29 1.320 1,278,463 -55,157 0.20% 1,687,400
2013-01-30 2013-01-28 1.294 1,333,620 -3,940 0.21% 1,726,350
2013-01-29 2013-01-25 1.294 1,337,560 -39,398 0.21% 1,731,450
2013-01-28 2013-01-24 1.320 1,376,958 -788 0.22% 1,817,400
2013-01-25 2013-01-23 1.307 1,377,746 +70,916 0.22% 1,800,955
2013-01-24 2013-01-22 1.307 1,306,830 -31,518 0.21% 1,708,255
2013-01-23 2013-01-21 1.269 1,338,348 +55,157 0.21% 1,698,500
2013-01-22 2013-01-18 1.320 1,283,191 +45,702 0.20% 1,693,640
2013-01-21 2013-01-17 1.320 1,237,489 -14,578 0.20% 1,633,320
2013-01-17 2013-01-15 1.345 1,252,067 -31,518 0.20% 1,684,341
2013-01-16 2013-01-14 1.371 1,283,585 -23,639 0.20% 1,759,320
2013-01-15 2013-01-11 1.358 1,307,224 +63,037 0.21% 1,775,130
2013-01-11 2013-01-09 1.421 1,244,187 -41,762 0.20% 1,768,480
2013-01-10 2013-01-08 1.358 1,285,949 -32,306 0.20% 1,746,240
2013-01-09 2013-01-07 1.421 1,318,255 +22,457 0.21% 1,873,760
2013-01-08 2013-01-04 1.459 1,295,798 +33,882 0.20% 1,891,175
2013-01-07 2013-01-03 1.498 1,261,916 +106,374 0.20% 1,889,770
2013-01-04 2013-01-02 1.320 1,155,542 -788 0.18% 1,525,160
2013-01-03 2012-12-31 1.142 1,156,330 -3,939 0.18% 1,320,750
2012-12-28 2012-12-24 1.180 1,160,269 -39,398 0.18% 1,369,425
2012-12-12 2012-12-10 1.117 1,199,667 +788 0.19% 1,339,800
2012-11-28 2012-11-26 1.091 1,198,879 -9,456 0.19% 1,308,490
2012-11-23 2012-11-21 1.091 1,208,335 +9,456 0.19% 1,318,810
2012-11-14 2012-11-12 1.130 1,198,879 +31,518 0.19% 1,354,135
2012-11-08 2012-11-06 1.168 1,167,361 +78,796 0.18% 1,362,980
2012-11-06 2012-11-02 1.193 1,088,565 -123,316 0.17% 1,298,610
2012-11-05 2012-11-01 1.193 1,211,881 -7,879 0.19% 1,445,720
2012-10-29 2012-10-25 1.155 1,219,760 -23,639 0.19% 1,408,680
2012-10-25 2012-10-22 1.155 1,243,399 -15,759 0.20% 1,435,980
2012-10-24 2012-10-19 1.142 1,259,158 +15,759 0.20% 1,438,200
2012-10-18 2012-10-16 1.104 1,243,399 +1,576 0.20% 1,372,860
2012-10-15 2012-10-11 1.142 1,241,823 -14,183 0.20% 1,418,400
2012-10-09 2012-10-05 1.168 1,256,006 -47,278 0.20% 1,466,480
2012-10-08 2012-10-04 1.142 1,303,284 +39,398 0.21% 1,488,600
2012-10-04 2012-09-28 1.079 1,263,886 -19,699 0.20% 1,363,400
2012-09-28 2012-09-26 1.053 1,283,585 -39,398 0.20% 1,352,070
2012-09-19 2012-09-17 1.079 1,322,983 -39,398 0.21% 1,427,150
2012-09-11 2012-09-07 0.952 1,362,381 +63,037 0.22% 1,296,750
2012-09-04 2012-08-31 0.977 1,299,344 -9,850 0.21% 1,269,730
2012-08-31 2012-08-29 0.939 1,309,194 +8,274 0.21% 1,229,510
2012-08-16 2012-08-14 0.965 1,300,920 +18,123 0.21% 1,254,760
2012-08-13 2012-08-09 0.965 1,282,797 +15,759 0.20% 1,237,280
2012-08-10 2012-08-08 1.015 1,267,038 -23,639 0.20% 1,286,400
2012-07-31 2012-07-27 0.926 1,290,677 -47,277 0.20% 1,195,740
2012-07-24 2012-07-20 0.939 1,337,954 -18,123 0.21% 1,256,520
2012-07-05 2012-07-03 1.117 1,356,077 -7,880 0.21% 1,514,480
2012-06-28 2012-06-26 1.079 1,363,957 +1,970 0.22% 1,471,350
2012-06-26 2012-06-22 1.053 1,361,987 -7,879 0.22% 1,434,655
2012-06-25 2012-06-21 1.066 1,369,866 -15,760 0.22% 1,460,340
2012-06-19 2012-06-15 1.041 1,385,626 -6,303 0.22% 1,441,970
2012-06-08 2012-06-06 0.838 1,391,929 -3,940 0.22% 1,165,890
2012-06-07 2012-06-05 0.812 1,395,869 -3,940 0.22% 1,133,760
2012-06-06 2012-06-04 0.812 1,399,809 +6,304 0.22% 1,136,960
2012-05-28 2012-05-24 0.894 1,393,505 +49,067 0.22% 1,246,470
2012-05-22 2012-05-18 0.894 1,344,438 -5,322 0.22% 1,202,580
2012-05-18 2012-05-16 0.881 1,349,760 -51,694 0.22% 1,189,585
2012-05-17 2012-05-15 0.868 1,401,454 +7,602 0.23% 1,216,710
2012-05-16 2012-05-14 0.908 1,393,852 +28,888 0.23% 1,265,115
2012-05-11 2012-05-09 0.947 1,364,964 +3,801 0.22% 1,292,760
2012-05-10 2012-05-08 1.013 1,361,163 +7,602 0.22% 1,378,685
2012-05-09 2012-05-07 1.039 1,353,561 -15,204 0.22% 1,406,595
2012-05-04 2012-05-02 1.118 1,368,765 +45,613 0.22% 1,530,425
2012-04-27 2012-04-25 1.144 1,323,152 +15,204 0.22% 1,514,235
2012-04-23 2012-04-19 1.158 1,307,948 +22,807 0.21% 1,514,040
2012-04-18 2012-04-16 1.210 1,285,141 -9,123 0.21% 1,555,259
2012-04-11 2012-04-05 1.263 1,294,264 +15,204 0.21% 1,634,400
2012-04-10 2012-04-03 1.276 1,279,060 -22,806 0.21% 1,632,025
2012-04-05 2012-04-02 1.210 1,301,866 +7,602 0.21% 1,575,500
2012-04-02 2012-03-29 1.250 1,294,264 +228,064 0.21% 1,617,375
2012-03-30 2012-03-28 1.276 1,066,200 -7,602 0.17% 1,360,425
2012-03-29 2012-03-27 1.342 1,073,802 +24,327 0.18% 1,440,750
2012-03-27 2012-03-23 1.210 1,049,475 +38,011 0.17% 1,270,060
2012-03-26 2012-03-22 1.263 1,011,464 +45,612 0.17% 1,277,279
2012-03-22 2012-03-20 1.329 965,852 +3,801 0.16% 1,283,205
2012-03-21 2012-03-19 1.355 962,051 +15,205 0.16% 1,303,466
2012-03-20 2012-03-16 1.500 946,846 -7,602 0.16% 1,419,870
2012-03-16 2012-03-14 1.539 954,448 +2,280 0.16% 1,468,934
2012-03-15 2012-03-13 1.565 952,168 +7,602 0.16% 1,490,475
2012-03-14 2012-03-12 1.513 944,566 +22,807 0.15% 1,428,876
2012-03-13 2012-03-09 1.500 921,759 +21,286 0.15% 1,382,250
2012-03-12 2012-03-08 1.552 900,473 +45,613 0.15% 1,397,710
2012-03-09 2012-03-07 1.526 854,860 +7,602 0.14% 1,304,419
2012-03-08 2012-03-06 1.526 847,258 +19,005 0.14% 1,292,820
2012-03-07 2012-03-05 1.631 828,253 +22,806 0.14% 1,350,980
2012-03-06 2012-03-02 1.750 805,447 -34,969 0.13% 1,409,136
2012-03-05 2012-03-01 1.644 840,416 -106,430 0.14% 1,381,874
2012-03-02 2012-02-29 1.644 946,846 +50,174 0.16% 1,556,874
2012-03-01 2012-02-28 1.697 896,672 +10,643 0.15% 1,521,555
2012-02-29 2012-02-27 1.447 886,029 -41,812 0.15% 1,282,050
2012-02-28 2012-02-24 1.473 927,841 -30,409 0.15% 1,366,960
2012-02-27 2012-02-23 1.315 958,250 -15,204 0.16% 1,260,501
2012-02-23 2012-02-21 1.236 973,454 +7,602 0.16% 1,203,670
2012-02-22 2012-02-20 1.263 965,852 -83,623 0.16% 1,219,680
2012-02-21 2012-02-17 1.263 1,049,475 +53,215 0.17% 1,325,280
2012-02-20 2012-02-16 1.263 996,260 +15,204 0.16% 1,258,080
2012-02-17 2012-02-15 1.276 981,056 -2,281 0.16% 1,251,785
2012-02-16 2012-02-14 1.236 983,337 +28,889 0.16% 1,215,891
2012-02-15 2012-02-13 1.329 954,448 +60,817 0.16% 1,268,054
2012-02-14 2012-02-10 1.302 893,631 -72,221 0.15% 1,163,745
2012-02-13 2012-02-09 1.407 965,852 -55,495 0.16% 1,359,435
2012-02-10 2012-02-08 1.250 1,021,347 +357,300 0.17% 1,276,325
2012-02-09 2012-02-07 1.158 664,047 -30,408 0.11% 768,680
2012-02-08 2012-02-06 1.092 694,455 -243,269 0.11% 758,205
2012-02-07 2012-02-03 0.947 937,724 +98,828 0.15% 888,120
2012-02-06 2012-02-02 0.960 838,896 +45,613 0.14% 805,555
2012-02-03 2012-02-01 0.908 793,283 +15,204 0.13% 720,015
2012-02-02 2012-01-31 0.934 778,079 -76,021 0.13% 726,685
2012-01-31 2012-01-27 0.921 854,100 +30,408 0.14% 786,450
2012-01-30 2012-01-26 0.934 823,692 +76,022 0.14% 769,285
2012-01-27 2012-01-20 1.000 747,670 +64,618 0.12% 747,460
2012-01-26 2012-01-19 1.052 683,052 -9,123 0.11% 718,800
2012-01-20 2012-01-18 1.052 692,175 +53,215 0.11% 728,400
2012-01-19 2012-01-17 1.105 638,960 -22,806 0.10% 706,020
2012-01-13 2012-01-11 1.092 661,766 +38,011 0.11% 722,515
2012-01-12 2012-01-10 1.065 623,755 +15,204 0.10% 664,605
2012-01-05 2012-01-03 1.092 608,551 -22,807 0.10% 664,415
2012-01-04 2011-12-30 1.118 631,358 +68,420 0.10% 705,925
2012-01-03 2011-12-29 1.184 562,938 -15,205 0.09% 666,450
2011-12-29 2011-12-23 1.118 578,143 +53,595 0.09% 646,425
2011-12-21 2011-12-19 1.302 524,548 +22,807 0.09% 683,101
2011-12-19 2011-12-15 1.381 501,741 +22,806 0.08% 693,000
2011-12-14 2011-12-12 1.460 478,935 +3,421 0.08% 699,300
2011-12-08 2011-12-06 1.486 475,514 +3,041 0.08% 706,815
2011-12-07 2011-12-05 1.513 472,473 +7,602 0.08% 714,725
2011-12-06 2011-12-02 1.486 464,871 +30,409 0.08% 690,995
2011-12-02 2011-11-30 1.513 434,462 -30,409 0.07% 657,225
2011-11-04 2011-11-02 1.657 464,871 -15,204 0.08% 770,490
2011-11-01 2011-10-28 1.684 480,075 -7,602 0.08% 808,320
2011-10-17 2011-10-13 1.631 487,677 +7,602 0.08% 795,460
2011-09-14 2011-09-09 1.894 480,075 +6,082 0.08% 909,360
2011-09-06 2011-09-02 1.960 473,993 -4,562 0.08% 929,014
2011-09-02 2011-08-31 2.052 478,555 -15,964 0.08% 982,021
2011-08-24 2011-08-22 2.039 494,519 -15,204 0.08% 1,008,275
2011-08-19 2011-08-17 2.131 509,723 +15,204 0.08% 1,086,209
2011-08-18 2011-08-16 2.157 494,519 -15,204 0.08% 1,066,820
2011-08-15 2011-08-11 1.960 509,723 +2,660 0.08% 999,044
2011-08-12 2011-08-10 2.078 507,063 +15,205 0.08% 1,053,861
2011-08-11 2011-08-09 2.118 491,858 -30,409 0.08% 1,041,669
2011-08-09 2011-08-05 2.118 522,267 -4,561 0.09% 1,106,070
2011-07-25 2011-07-21 2.499 526,828 +4,561 0.09% 1,316,700
2011-07-18 2011-07-14 2.565 522,267 +15,204 0.09% 1,339,650
2011-07-15 2011-07-13 2.565 507,063 +3,041 0.08% 1,300,651
2011-07-06 2011-07-04 2.631 504,022 +22,807 0.08% 1,326,001
2011-07-04 2011-06-29 2.565 481,215 +4,561 0.08% 1,234,349
2011-06-27 2011-06-23 2.565 476,654 +15,204 0.08% 1,222,650
2011-06-16 2011-06-14 2.828 461,450 -2,280 0.08% 1,305,051
2011-06-13 2011-06-09 2.815 463,730 -15,205 0.08% 1,305,399
2011-05-30 2011-05-26 3.012 478,935 +15,205 0.08% 1,442,701
2011-05-25 2011-05-23 3.131 463,730 -1,521 0.08% 1,451,799
2011-05-24 2011-05-20 3.249 465,251 -11,403 0.08% 1,511,640
2011-05-23 2011-05-19 3.262 476,654 -10,643 0.08% 1,554,960
2011-05-20 2011-05-18 3.289 487,297 -30,409 0.08% 1,602,500
2011-05-19 2011-05-17 3.343 517,706 -67,279 0.08% 1,730,439
2011-05-18 2011-05-16 3.356 584,985 -28,480 0.10% 1,963,173
2011-05-17 2011-05-13 3.329 613,465 -15,272 0.10% 2,042,280
2011-05-16 2011-05-12 3.208 628,737 -1,489 0.11% 2,017,162
2011-05-13 2011-05-11 3.168 630,226 -5,215 0.11% 1,996,559
2011-05-09 2011-05-05 3.208 635,441 -22,349 0.11% 2,038,670
2011-05-06 2011-05-04 3.222 657,790 -7,449 0.11% 2,119,202
2011-05-05 2011-05-03 3.222 665,239 -14,899 0.11% 2,143,200
2011-05-04 2011-04-29 3.141 680,138 +59,596 0.11% 2,136,420
2011-05-03 2011-04-28 3.222 620,542 +14,899 0.10% 1,999,200
2011-04-28 2011-04-26 3.222 605,643 +6,704 0.10% 1,951,200
2011-04-27 2011-04-21 3.289 598,939 -14,899 0.10% 1,969,801
2011-04-26 2011-04-20 3.222 613,838 +29,798 0.10% 1,977,601
2011-04-21 2011-04-19 3.222 584,040 -23,838 0.10% 1,881,601
2011-04-19 2011-04-15 3.195 607,878 -7,449 0.10% 1,942,080
2011-04-18 2011-04-14 3.195 615,327 -22,349 0.10% 1,965,879
2011-04-15 2011-04-13 3.101 637,676 -10,429 0.11% 1,977,360
2011-04-14 2011-04-12 2.993 648,105 +22,721 0.11% 1,940,099
2011-04-13 2011-04-11 3.047 625,384 -27,563 0.10% 1,905,664
2011-04-11 2011-04-07 2.967 652,947 -1,490 0.11% 1,937,064
2011-04-08 2011-04-06 3.020 654,437 -29,053 0.11% 1,976,624
2011-04-07 2011-04-04 2.993 683,490 +18,623 0.11% 2,046,024
2011-04-06 2011-04-01 2.846 664,867 -1,117 0.11% 1,892,101
2011-04-04 2011-03-31 2.671 665,984 +745 0.11% 1,779,060
2011-04-01 2011-03-30 2.685 665,239 +23,093 0.11% 1,786,000
2011-03-31 2011-03-29 2.725 642,146 -7,449 0.11% 1,749,861
2011-03-29 2011-03-25 2.591 649,595 +7,449 0.11% 1,682,960
2011-03-18 2011-03-16 2.483 642,146 +7,450 0.11% 1,594,701
2011-03-04 2011-03-02 2.551 634,696 +14,899 0.11% 1,618,800
2011-02-28 2011-02-24 2.483 619,797 +1,490 0.10% 1,539,200
2011-02-25 2011-02-23 2.644 618,307 +7,449 0.10% 1,635,099
2011-02-22 2011-02-18 2.752 610,858 +7,450 0.10% 1,681,001
2011-02-18 2011-02-16 2.806 603,408 +2,980 0.10% 1,692,899
2011-02-17 2011-02-15 2.792 600,428 +2,979 0.10% 1,676,479
2011-02-16 2011-02-14 2.819 597,449 +8,567 0.10% 1,684,201
2011-02-15 2011-02-11 2.712 588,882 -23,466 0.10% 1,596,811
2011-02-14 2011-02-10 2.738 612,348 +14,899 0.10% 1,676,881
2011-02-09 2011-02-07 2.886 597,449 +3,725 0.10% 1,724,301
2011-01-27 2011-01-25 2.819 593,724 -20,114 0.10% 1,673,700
2011-01-26 2011-01-24 3.034 613,838 -1,489 0.10% 1,862,241
2011-01-25 2011-01-21 3.114 615,327 -5,215 0.10% 1,916,319
2011-01-21 2011-01-19 3.275 620,542 +63,693 0.10% 2,032,520
2011-01-20 2011-01-18 3.275 556,849 -2,235 0.09% 1,823,900
2011-01-18 2011-01-14 3.168 559,084 -8,939 0.09% 1,771,181
2011-01-17 2011-01-13 3.302 568,023 -7,450 0.10% 1,875,749
2011-01-10 2011-01-06 3.181 575,473 +7,450 0.10% 1,830,826
2010-12-30 2010-12-28 2.953 568,023 +8,939 0.10% 1,677,499
2010-12-29 2010-12-24 3.087 559,084 +7,450 0.09% 1,726,151
2010-12-23 2010-12-21 3.168 551,634 +7,449 0.09% 1,747,579
2010-12-22 2010-12-20 3.289 544,185 -14,899 0.09% 1,789,725
2010-12-21 2010-12-17 3.222 559,084 -7,449 0.09% 1,801,201
2010-12-20 2010-12-16 3.195 566,533 -1,490 0.09% 1,809,989
2010-12-17 2010-12-15 3.302 568,023 -7,450 0.10% 1,875,749
2010-12-16 2010-12-14 3.369 575,473 +77,475 0.10% 1,938,976
2010-12-13 2010-12-09 3.410 497,998 -5,215 0.08% 1,697,990
2010-12-09 2010-12-07 3.423 503,213 -30,543 0.08% 1,722,526
2010-12-08 2010-12-06 3.517 533,756 -40,227 0.09% 1,877,231
2010-12-07 2010-12-03 3.383 573,983 -11,174 0.10% 1,941,661
2010-12-03 2010-12-01 3.423 585,157 -14,899 0.10% 2,003,025
2010-12-02 2010-11-30 3.249 600,056 +300,587 0.10% 1,949,310
2010-11-30 2010-11-26 3.195 299,469 -745 0.10% 956,759
2010-11-29 2010-11-25 3.181 300,214 +7,449 0.10% 955,109
2010-11-26 2010-11-24 3.087 292,765 -1,862 0.10% 903,901
2010-11-25 2010-11-23 3.195 294,627 +8,567 0.10% 941,290
2010-11-24 2010-11-22 3.289 286,060 +2,235 0.10% 940,799
2010-11-22 2010-11-18 3.302 283,825 +8,939 0.10% 937,259
2010-11-19 2010-11-17 3.289 274,886 -2,607 0.09% 904,050
2010-11-18 2010-11-16 3.356 277,493 -20,859 0.09% 931,249
2010-11-17 2010-11-15 13.182 298,352 +12,664 0.10% 3,932,912
2010-11-16 2010-11-12 13.182 285,688 +169,290 0.10% 3,765,973
2010-11-15 2010-11-11 13.558 116,398 +6,332 0.08% 1,578,122
2010-11-12 2010-11-10 13.504 110,066 -9,498 0.07% 1,486,363
2010-11-11 2010-11-09 13.585 119,564 -17,879 0.08% 1,624,257
2010-11-10 2010-11-08 13.343 137,443 +12,292 0.09% 1,833,930
2010-11-09 2010-11-05 13.290 125,151 +9,125 0.08% 1,663,195
2010-11-08 2010-11-04 13.424 116,026 -4,283 0.08% 1,557,504
2010-11-05 2010-11-03 13.343 120,309 -8,008 0.08% 1,605,308
2010-11-03 2010-11-01 12.806 128,317 -11,361 0.09% 1,643,260
2010-11-02 2010-10-29 12.591 139,678 +7,636 0.09% 1,758,752
2010-11-01 2010-10-28 12.726 132,042 +186 0.09% 1,680,329
2010-10-29 2010-10-27 12.511 131,856 +11,174 0.09% 1,649,641
2010-10-28 2010-10-26 12.967 120,682 +3,725 0.08% 1,564,924
2010-10-27 2010-10-25 12.967 116,957 +7,822 0.08% 1,516,621
2010-10-26 2010-10-22 13.102 109,135 +9,312 0.07% 1,429,841
2010-10-25 2010-10-21 12.940 99,823 +4,470 0.07% 1,291,759
2010-10-22 2010-10-20 12.967 95,353 +372 0.06% 1,236,475
2010-10-21 2010-10-19 12.833 94,981 +27,936 0.06% 1,218,901
2010-10-20 2010-10-18 13.639 67,045 +43,207 0.04% 914,395
2010-10-19 2010-10-15 12.511 23,838 -1,863 0.02% 298,236
2010-10-14 2010-10-12 11.947 25,701 -3,724 0.02% 307,053
2010-10-13 2010-10-11 11.410 29,425 -3,725 0.02% 335,745
2010-10-08 2010-10-06 11.544 33,150 -18,624 0.02% 382,698
2010-10-06 2010-10-04 10.712 51,774 +23,093 0.03% 554,611
2010-10-05 2010-09-30 10.524 28,681 -5,214 0.02% 301,845
2010-09-30 2010-09-28 9.799 33,895 -745 0.02% 332,148
2010-09-29 2010-09-27 10.041 34,640 +4,470 0.02% 347,819
2010-09-28 2010-09-24 9.934 30,170 +2,979 0.02% 299,696
2010-09-27 2010-09-22 9.692 27,191 +4,470 0.02% 263,534
2010-09-17 2010-09-15 9.021 22,721 -3,725 0.02% 204,961
2010-09-16 2010-09-14 9.182 26,446 -4,842 0.02% 242,823
2010-09-15 2010-09-13 8.725 31,288 -3,725 0.02% 273,001
2010-09-14 2010-09-10 8.376 35,013 -3,724 0.02% 293,284
2010-09-10 2010-09-08 8.323 38,737 -22,349 0.03% 322,397
2010-09-09 2010-09-07 8.054 61,086 -10,429 0.04% 492,002
2010-08-25 2010-08-23 7.383 71,515 +1,117 0.05% 528,000
2010-07-26 2010-07-22 7.571 70,398 -1,490 0.05% 532,983
2010-07-22 2010-07-20 7.034 71,888 +1,490 0.05% 505,663
2010-07-12 2010-07-08 7.490 70,398 -372 0.05% 527,313
2010-06-29 2010-06-25 6.443 70,770 -2,794 0.05% 455,999
2010-06-25 2010-06-23 6.363 73,564 -186 0.05% 468,077
2010-06-23 2010-06-21 6.578 73,750 +2,980 0.05% 485,101
2010-05-18 2010-05-14 7.450 70,770 +631 0.05% 527,203
2010-05-17 2010-05-13 7.531 70,139 -184 0.05% 528,202
2010-05-12 2010-05-10 7.585 70,323 +3,691 0.05% 533,398
2010-05-10 2010-05-06 7.585 66,632 -3,691 0.05% 505,402
2010-05-03 2010-04-29 7.964 70,323 +3,691 0.05% 560,068
2010-04-30 2010-04-28 8.127 66,632 +14,766 0.05% 541,502
2010-04-26 2010-04-22 8.533 51,866 +3,692 0.04% 442,577
2010-04-23 2010-04-21 8.804 48,174 -3,692 0.03% 424,123
2010-04-19 2010-04-15 8.777 51,866 -3,691 0.04% 455,222
2010-04-16 2010-04-14 8.235 55,557 +3,691 0.04% 457,518
2010-04-12 2010-04-08 8.127 51,866 +3,138 0.04% 421,502
2010-04-09 2010-04-07 7.991 48,728 +3,692 0.03% 389,400
2010-04-07 2010-03-31 8.045 45,036 +3,691 0.03% 362,337
2010-04-01 2010-03-30 7.991 41,345 +5,537 0.03% 330,401
2010-03-29 2010-03-25 8.885 35,808 -3,691 0.02% 318,163
2010-03-24 2010-03-22 9.102 39,499 +3,691 0.03% 359,519
2010-03-22 2010-03-18 8.912 35,808 -184 0.02% 319,133
2010-03-19 2010-03-17 8.506 35,992 -185 0.02% 306,148
2010-03-15 2010-03-11 8.073 36,177 -1,846 0.02% 292,042
2010-03-11 2010-03-09 8.045 38,023 +1,846 0.03% 305,914
2010-02-10 2010-02-08 7.720 36,177 -2,215 0.02% 279,302
2010-01-28 2010-01-26 8.533 38,392 -3,691 0.03% 327,602
2010-01-26 2010-01-22 7.856 42,083 +3,691 0.03% 330,598
2010-01-22 2010-01-20 8.235 38,392 -7,383 0.03% 316,162
2010-01-21 2010-01-19 8.208 45,775 -11,074 0.03% 375,722
2010-01-14 2010-01-12 7.558 56,849 +12,920 0.04% 429,658
2010-01-13 2010-01-11 7.016 43,929 +11,075 0.03% 308,210
2010-01-12 2010-01-08 6.420 32,854 -11,629 0.02% 210,927
2010-01-07 2010-01-05 6.095 44,483 -1,845 0.03% 271,127
2009-12-29 2009-12-24 5.878 46,328 +2,953 0.03% 272,332
2009-12-17 2009-12-15 6.149 43,375 +3,691 0.03% 266,723
2009-12-08 2009-12-04 6.095 39,684 +2,953 0.03% 241,877
2009-12-02 2009-11-30 5.716 36,731 +185 0.02% 209,948
2009-12-01 2009-11-27 5.662 36,546 +1,292 0.02% 206,910
2009-11-30 2009-11-26 5.933 35,254 +185 0.02% 209,145
2009-11-23 2009-11-19 6.366 35,069 -3,692 0.02% 223,248
2009-11-20 2009-11-18 6.366 38,761 -9,967 0.03% 246,751
2009-11-19 2009-11-17 6.447 48,728 -3,691 0.03% 314,160
2009-11-18 2009-11-16 6.447 52,419 -26,764 0.04% 337,957
2009-11-17 2009-11-13 5.824 79,183 +14,766 0.05% 461,176
2009-11-16 2009-11-12 5.282 64,417 -2,215 0.04% 340,276
2009-11-13 2009-11-11 5.147 66,632 -14,766 0.05% 342,951
2009-11-09 2009-11-05 5.201 81,398 -184 0.05% 423,361
2009-11-02 2009-10-29 5.282 81,582 -5,722 0.06% 430,948
2009-10-29 2009-10-27 5.309 87,304 -3,692 0.06% 463,539
2009-10-27 2009-10-22 5.553 90,996 +3,692 0.06% 505,326
2009-10-23 2009-10-21 5.662 87,304 -1,661 0.06% 494,284
2009-10-22 2009-10-20 5.445 88,965 -2,215 0.06% 484,408
2009-10-14 2009-10-12 5.201 91,180 -2,954 0.06% 474,238
2009-10-13 2009-10-09 5.147 94,134 -18,642 0.06% 484,502
2009-09-22 2009-09-18 5.309 112,776 -7,383 0.08% 598,782
2009-09-18 2009-09-16 5.120 120,159 -5,537 0.08% 615,197
2009-09-17 2009-09-15 5.147 125,696 -1,477 0.08% 646,950
2009-09-15 2009-09-11 5.228 127,173 -9,044 0.09% 664,887
2009-09-14 2009-09-10 5.282 136,217 +5,168 0.09% 719,551
2009-09-11 2009-09-09 5.066 131,049 +7,383 0.09% 663,852
2009-09-10 2009-09-08 5.174 123,666 -2,030 0.08% 639,852
2009-09-09 2009-09-07 5.201 125,696 -7,383 0.08% 653,760
2009-09-08 2009-09-04 5.147 133,079 -1,661 0.09% 684,950
2009-09-04 2009-09-02 5.011 134,740 +7,383 0.09% 675,249
2009-09-02 2009-08-31 5.039 127,357 -3,692 0.09% 641,699
2009-08-31 2009-08-27 5.418 131,049 -2,215 0.09% 710,002
2009-08-25 2009-08-21 5.662 133,264 +2,954 0.09% 754,493
2009-08-24 2009-08-20 5.472 130,310 +5,537 0.09% 713,058
2009-08-21 2009-08-19 5.364 124,773 +2,215 0.08% 669,240
2009-08-20 2009-08-18 5.472 122,558 +7,383 0.08% 670,639
2009-08-19 2009-08-17 5.418 115,175 +2,215 0.08% 623,999
2009-08-18 2009-08-14 5.960 112,960 -7,383 0.08% 673,199
2009-08-17 2009-08-13 6.014 120,343 -3,692 0.08% 723,719
2009-08-14 2009-08-12 5.987 124,035 +1,846 0.08% 742,561
2009-08-11 2009-08-07 6.285 122,189 -22,149 0.08% 767,920
2009-08-10 2009-08-06 6.556 144,338 -369 0.10% 946,220
2009-08-07 2009-08-05 6.718 144,707 +6,460 0.10% 972,159
2009-08-06 2009-08-04 6.312 138,247 -1,846 0.09% 872,585
2009-08-05 2009-08-03 6.176 140,093 -15,504 0.09% 865,261
2009-08-04 2009-07-31 5.716 155,597 +3,507 0.11% 889,364
2009-08-03 2009-07-30 5.662 152,090 -18,458 0.10% 861,079
2009-07-31 2009-07-29 5.743 170,548 +3,692 0.12% 979,441
2009-07-30 2009-07-28 6.041 166,856 +17,719 0.11% 1,007,958
2009-07-29 2009-07-27 5.851 149,137 +2,215 0.10% 872,640
2009-07-27 2009-07-23 6.068 146,922 +7,383 0.10% 891,519
2009-07-24 2009-07-22 5.987 139,539 +24,364 0.09% 835,379
2009-07-23 2009-07-21 5.933 115,175 -18,458 0.08% 683,279
2009-07-22 2009-07-20 5.526 133,633 +11,075 0.09% 738,482
2009-07-21 2009-07-17 5.472 122,558 -10,336 0.08% 670,639
2009-07-14 2009-07-10 5.282 132,894 +10,336 0.09% 701,998
2009-07-06 2009-07-02 5.824 122,558 +11,074 0.08% 713,799
2009-07-02 2009-06-29 5.851 111,484 -2,953 0.08% 652,322
2009-06-29 2009-06-25 5.445 114,437 -3,691 0.08% 623,101
2009-06-25 2009-06-23 5.364 118,128 +3,691 0.08% 633,598
2009-06-23 2009-06-19 5.689 114,437 -184 0.08% 651,001
2009-06-19 2009-06-17 5.851 114,621 +3,691 0.08% 670,678
2009-06-15 2009-06-11 6.366 110,930 -7,383 0.07% 706,176
2009-06-12 2009-06-10 6.258 118,313 -369 0.08% 740,356
2009-06-10 2009-06-08 6.339 118,682 +13,289 0.08% 752,310
2009-06-09 2009-06-05 5.797 105,393 +15,505 0.07% 610,972
2009-06-05 2009-06-03 5.066 89,888 -3,507 0.06% 455,344
2009-06-04 2009-06-02 5.011 93,395 -8,306 0.06% 468,049
2009-06-03 2009-06-01 4.930 101,701 +5,168 0.07% 501,409
2009-06-02 2009-05-29 4.822 96,533 -16,243 0.07% 465,470
2009-06-01 2009-05-27 4.795 112,776 +15,505 0.08% 540,737
2009-05-27 2009-05-25 4.903 97,271 -7,383 0.07% 476,934
2009-05-26 2009-05-22 4.903 104,654 -11,813 0.07% 513,133
2009-05-25 2009-05-21 4.984 116,467 +5,906 0.08% 580,519
2009-05-22 2009-05-20 5.039 110,561 +6,645 0.07% 557,071
2009-05-21 2009-05-19 4.957 103,916 +29,532 0.07% 515,145
2009-05-19 2009-05-15 4.470 74,384 +18,088 0.05% 332,475
2009-05-18 2009-05-14 4.434 56,296 +5,538 0.04% 249,618
2009-05-15 2009-05-13 4.406 50,758 +1,142 0.03% 223,656
2009-05-11 2009-05-07 4.046 49,616 -2,887 0.03% 200,749
2009-05-08 2009-05-06 4.018 52,503 +17,321 0.04% 210,975
2009-05-06 2009-05-04 4.018 35,182 -24,177 0.02% 141,373
2009-04-29 2009-04-27 3.741 59,359 +3,608 0.04% 222,075
2009-04-28 2009-04-24 4.157 55,751 -3,608 0.04% 231,752
2009-04-27 2009-04-23 3.880 59,359 +2,526 0.04% 230,300
2009-04-24 2009-04-22 3.686 56,833 -3,609 0.04% 209,475
2009-04-23 2009-04-21 3.575 60,442 +3,609 0.04% 216,077
2009-04-21 2009-04-17 3.630 56,833 -7,217 0.04% 206,325
2009-04-20 2009-04-16 3.630 64,050 -11,186 0.04% 232,525
2009-04-17 2009-04-15 3.686 75,236 +27,063 0.05% 277,304
2009-04-16 2009-04-14 3.741 48,173 -722 0.03% 180,226
2009-04-15 2009-04-09 3.575 48,895 -79,025 0.03% 174,797
2009-04-14 2009-04-08 3.575 127,920 +18,043 0.09% 457,306
2009-04-09 2009-04-07 3.270 109,877 +12,268 0.08% 359,309
2009-04-08 2009-04-06 3.520 97,609 +5,413 0.07% 343,536
2009-04-06 2009-04-02 2.854 92,196 -21,651 0.06% 263,165
2009-03-26 2009-03-24 2.854 113,847 +18,043 0.08% 324,966
2009-03-25 2009-03-23 2.910 95,804 +3,608 0.07% 278,774
2009-02-23 2009-02-19 2.965 92,196 -11,186 0.06% 273,385
2009-02-20 2009-02-18 3.270 103,382 +361 0.07% 338,070
2009-02-19 2009-02-17 3.187 103,021 +10,825 0.07% 328,324
2009-02-18 2009-02-16 3.298 92,196 +361 0.06% 304,045
2009-02-09 2009-02-05 2.882 91,835 -3,248 0.06% 264,680
2009-01-09 2009-01-07 3.187 95,083 +72,169 0.07% 303,026
2008-12-30 2008-12-24 2.882 22,914 +2,887 0.02% 66,041
2008-12-29 2008-12-22 3.048 20,027 +1,443 0.01% 61,050
2008-12-19 2008-12-17 2.799 18,584 -21,650 0.01% 52,016
2008-12-16 2008-12-12 2.771 40,234 -23,636 0.03% 111,499
2008-12-15 2008-12-11 2.771 63,870 +3,609 0.04% 177,001
2008-12-12 2008-12-10 2.550 60,261 +3,247 0.04% 153,640
2008-12-11 2008-12-09 2.383 57,014 -7,216 0.04% 135,881
2008-12-10 2008-12-08 2.466 64,230 -7,217 0.04% 158,419
2008-12-08 2008-12-04 2.411 71,447 +3,608 0.05% 172,259
2008-12-03 2008-12-01 2.356 67,839 +14,434 0.05% 159,800
2008-11-19 2008-11-17 2.799 53,405 -3,609 0.04% 149,480
2008-11-18 2008-11-14 2.882 57,014 +18,584 0.04% 164,321
2008-11-17 2008-11-13 2.716 38,430 +16,238 0.03% 104,370
2008-11-13 2008-11-11 2.162 22,192 +3,608 0.02% 47,970
2008-11-10 2008-11-06 2.189 18,584 +3,609 0.01% 40,686
2008-10-28 2008-10-24 3.547 14,975 -180 0.01% 53,120
2008-09-19 2008-09-17 6.817 15,155 -181 0.01% 103,317
2008-09-10 2008-09-08 7.372 15,336 +181 0.01% 113,051
2008-08-12 2008-08-08 6.984 15,155 -181 0.01% 105,837
2008-08-04 2008-07-31 7.898 15,336 -180 0.01% 121,126
2008-07-28 2008-07-24 7.787 15,516 +180 0.01% 120,827
2008-07-04 2008-07-02 8.452 15,336 -2,706 0.01% 129,626
2008-06-13 2008-06-11 10.365 18,042 -1,804 0.01% 186,997
2008-05-29 2008-05-27 11.224 19,846 -181 0.01% 222,745
2008-05-27 2008-05-23 11.085 20,027 +1,804 0.01% 222,001
2008-05-06 2008-05-02 10.808 18,223 -180 0.01% 196,953
2008-03-31 2008-03-27 10.032 18,403 -181 0.01% 184,619
2008-03-07 2008-03-05 12.554 18,584 +542 0.01% 233,301
2008-03-05 2008-03-03 12.970 18,042 -2,526 0.01% 233,997
2008-03-04 2008-02-29 13.080 20,568 -181 0.01% 269,038
2008-03-03 2008-02-28 13.136 20,749 +2,526 0.01% 272,555
2008-02-19 2008-02-15 13.247 18,223 -180 0.01% 241,394
2008-01-28 2008-01-24 13.302 18,403 -541 0.01% 244,799
2008-01-25 2008-01-23 13.302 18,944 -3,609 0.01% 251,995
2008-01-18 2008-01-16 15.381 22,553 -5,773 0.02% 346,878
2008-01-16 2008-01-14 16.406 28,326 -1,805 0.02% 464,714
2008-01-15 2008-01-11 16.766 30,131 -1,082 0.02% 505,182
2008-01-10 2008-01-08 16.877 31,213 +3,608 0.02% 526,783
2008-01-09 2008-01-07 16.905 27,605 +3,609 0.02% 466,656
2008-01-07 2008-01-03 17.487 23,996 +1,082 0.02% 419,611
2008-01-04 2008-01-02 17.958 22,914 +722 0.02% 411,486
2008-01-03 2007-12-31 19.122 22,192 +1,263 0.02% 424,350
2008-01-02 2007-12-27 18.789 20,929 -2,526 0.01% 393,240
2007-12-28 2007-12-24 16.655 23,455 -7,397 0.02% 390,651
2007-12-27 2007-12-20 16.628 30,852 +180 0.02% 512,996
2007-12-21 2007-12-19 16.766 30,672 +1,444 0.02% 514,253
2007-12-20 2007-12-18 16.628 29,228 +360 0.02% 485,992
2007-12-18 2007-12-14 16.628 28,868 -9,201 0.02% 480,006
2007-12-17 2007-12-13 16.932 38,069 -9,202 0.03% 644,602
2007-12-14 2007-12-12 17.099 47,271 0.03% 808,275

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