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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.152 1,469,200 +0 0.05% 223,318
2025-10-13 2025-10-09 0.152 1,469,200 +0 0.05% 223,318
2025-10-10 2025-10-08 0.158 1,469,200 +0 0.05% 232,134
2025-10-09 2025-10-06 0.158 1,469,200 +0 0.05% 232,134
2025-10-08 2025-10-03 0.158 1,469,200 +0 0.05% 232,134
2025-10-06 2025-10-02 0.158 1,469,200 +0 0.05% 232,134
2025-10-03 2025-09-30 0.152 1,469,200 +0 0.05% 223,318
2025-10-02 2025-09-29 0.151 1,469,200 +32,000 0.05% 221,849
2025-09-10 2025-09-08 0.162 1,437,200 +464,000 0.05% 232,826
2025-08-29 2025-08-27 0.157 973,200 +120,000 0.04% 152,792
2025-03-28 2025-03-26 0.092 853,200 -8,000 0.03% 78,494
2025-02-26 2025-02-24 0.100 861,200 -75,000 0.03% 86,120
2025-02-25 2025-02-21 0.101 936,200 +8,000 0.03% 94,556
2024-12-05 2024-12-03 0.136 928,200 -8,000 0.03% 126,235
2024-10-09 2024-10-07 0.217 936,200 -80,000 0.03% 203,155
2024-10-08 2024-10-04 0.229 1,016,200 +224,000 0.04% 232,710
2024-10-07 2024-10-03 0.220 792,200 +80,000 0.03% 174,284
2024-05-20 2024-05-16 0.135 712,200 -102,000 0.03% 96,147
2024-01-29 2024-01-25 0.111 814,200 -72,000 0.03% 90,376
2023-12-20 2023-12-18 0.111 886,200 -112,000 0.03% 98,368
2023-11-22 2023-11-20 0.136 998,200 -184,000 0.04% 135,755
2023-11-14 2023-11-10 0.152 1,182,200 -232,000 0.04% 179,694
2023-10-03 2023-09-28 0.178 1,414,200 -200,000 0.05% 251,728
2023-07-05 2023-07-03 0.295 1,614,200 -6,200 0.09% 476,189
2023-06-19 2023-06-15 0.295 1,620,400 -160,000 0.09% 478,018
2023-06-15 2023-06-13 0.250 1,780,400 +160,000 0.09% 445,100
2023-03-27 2023-03-23 0.166 1,620,400 +40,000 0.09% 268,986
2023-03-23 2023-03-21 0.178 1,580,400 -224,000 0.08% 281,311
2023-03-16 2023-03-14 0.181 1,804,400 +320,000 0.11% 326,596
2023-03-15 2023-03-13 0.213 1,484,400 +504,000 0.09% 316,177
2023-03-14 2023-03-10 0.340 980,400 -16,000 0.06% 333,336
2023-03-02 2023-02-28 0.370 996,400 -400,000 0.06% 368,668
2023-02-17 2023-02-15 0.435 1,396,400 -40,000 0.09% 607,434
2023-02-16 2023-02-14 0.410 1,436,400 +400,000 0.09% 588,924
2023-02-15 2023-02-13 0.445 1,036,400 -440,000 0.07% 461,198
2023-02-14 2023-02-10 0.445 1,476,400 +80,000 0.09% 656,998
2023-01-12 2023-01-10 0.450 1,396,400 +400,000 0.09% 628,380
2022-11-25 2022-11-23 0.520 996,400 -96,800 0.06% 518,128
2022-11-22 2022-11-18 0.520 1,093,200 +16,800 0.07% 568,464
2022-11-18 2022-11-16 0.520 1,076,400 -200,000 0.07% 559,728
2022-11-17 2022-11-15 0.580 1,276,400 +200,000 0.08% 740,312
2022-11-16 2022-11-14 0.600 1,076,400 +80,000 0.07% 645,840
2022-09-26 2022-09-22 0.400 996,400 -90,000 0.06% 398,560
2022-09-20 2022-09-16 0.500 1,086,400 +15,000 0.07% 543,200
2022-08-17 2022-08-15 0.740 1,071,400 +22,200 0.07% 792,836
2022-08-15 2022-08-11 0.780 1,049,200 -26,600 0.07% 818,376
2022-08-09 2022-08-05 0.720 1,075,800 +26,600 0.07% 774,576
2022-08-04 2022-08-02 0.680 1,049,200 +302,000 0.07% 713,456
2022-07-28 2022-07-26 0.760 747,200 -8,400 0.05% 567,872
2022-07-25 2022-07-21 0.820 755,600 +8,400 0.05% 619,592
2022-07-06 2022-07-04 0.860 747,200 -4,000 0.05% 642,592
2022-07-05 2022-06-30 0.920 751,200 -10,000 0.05% 691,104
2022-07-04 2022-06-29 0.960 761,200 +75,000 0.05% 730,752
2022-06-28 2022-06-24 0.980 686,200 +4,200 0.04% 672,476
2022-06-24 2022-06-22 1.060 682,000 -13,600 0.04% 722,920
2022-06-23 2022-06-21 1.300 695,600 +9,400 0.04% 904,280
2022-06-22 2022-06-20 1.140 686,200 -146,400 0.04% 782,268
2022-06-21 2022-06-17 1.640 832,600 +160,400 0.05% 1,365,464
2022-05-19 2022-05-17 0.660 672,200 -13,000 0.04% 443,652
2022-05-17 2022-05-13 0.700 685,200 +13,000 0.04% 479,640
2022-05-16 2022-05-12 0.600 672,200 +9,000 0.04% 403,320
2022-03-25 2022-03-23 2.800 663,200 +10,000 0.04% 1,856,960
2022-03-01 2022-02-25 3.560 653,200 -150,000 0.04% 2,325,392
2022-02-07 2022-01-31 3.700 803,200 -200 0.05% 2,971,840
2022-01-27 2022-01-25 3.860 803,400 -90,000 0.05% 3,101,124
2022-01-26 2022-01-24 3.920 893,400 -185,000 0.06% 3,502,128
2022-01-07 2022-01-05 3.880 1,078,400 +600 0.07% 4,184,192
2021-12-30 2021-12-28 4.100 1,077,800 +1,200 0.07% 4,418,980
2021-12-21 2021-12-17 3.920 1,076,600 -71,423 0.07% 4,220,212
2021-12-20 2021-12-16 4.051 1,148,023 +5,331 0.07% 4,650,910
2021-11-18 2021-11-16 4.689 1,142,692 -11,943 0.07% 5,358,001
2021-11-17 2021-11-15 4.783 1,154,635 +11,943 0.07% 5,522,281
2021-08-24 2021-08-20 4.633 1,142,692 -853 0.07% 5,293,705
2021-08-20 2021-08-18 4.539 1,143,545 +853 0.07% 5,190,417
2021-08-12 2021-08-10 4.220 1,142,692 -3,199 0.07% 4,822,201
2021-06-18 2021-06-16 4.558 1,145,891 -3,199 0.07% 5,222,557
2021-03-31 2021-03-29 5.158 1,149,090 -6,398 0.07% 5,926,801
2021-03-11 2021-03-09 6.002 1,155,488 +427 0.07% 6,935,041
2021-02-24 2021-02-22 6.283 1,155,061 -214 0.07% 7,257,438
2021-02-18 2021-02-16 5.908 1,155,275 +6,398 0.07% 6,825,422
2021-01-29 2021-01-27 6.002 1,148,877 -426 0.07% 6,895,363
2020-10-15 2020-10-12 6.752 1,149,303 -2,133 0.07% 7,760,160
2020-10-14 2020-10-09 6.471 1,151,436 +2,133 0.07% 7,450,622
2020-10-09 2020-10-07 6.752 1,149,303 -2,133 0.07% 7,760,160
2020-10-06 2020-09-30 6.564 1,151,436 +4,266 0.07% 7,558,602
2020-10-05 2020-09-29 6.846 1,147,170 -4,266 0.07% 7,853,337
2020-09-30 2020-09-28 6.752 1,151,436 +4,479 0.07% 7,774,562
2020-09-16 2020-09-14 7.033 1,146,957 -2,133 0.07% 8,066,999
2020-09-15 2020-09-11 6.658 1,149,090 +2,133 0.07% 7,650,961
2020-09-14 2020-09-10 6.377 1,146,957 -4,692 0.07% 7,314,079
2020-08-27 2020-08-25 6.096 1,151,649 -3,626 0.07% 7,020,000
2020-07-15 2020-07-13 7.033 1,155,275 -21,326 0.07% 8,125,503
2020-06-19 2020-06-17 5.158 1,176,601 -7,678 0.07% 6,068,698
2020-06-11 2020-06-09 5.345 1,184,279 +5,118 0.07% 6,330,420
2020-06-09 2020-06-05 5.345 1,179,161 -639 0.07% 6,303,062
2020-06-08 2020-06-04 5.158 1,179,800 +2,559 0.07% 6,085,198
2020-05-28 2020-05-26 4.970 1,177,241 -3,413 0.07% 5,851,199
2020-05-25 2020-05-21 5.064 1,180,654 -3,199 0.07% 5,978,882
2020-05-14 2020-05-12 5.158 1,183,853 +2,346 0.07% 6,106,102
2020-05-11 2020-05-07 4.970 1,181,507 +4,266 0.07% 5,872,402
2020-05-08 2020-05-06 4.970 1,177,241 -2,773 0.07% 5,851,199
2020-05-04 2020-04-28 5.158 1,180,014 -18,981 0.07% 6,086,301
2020-04-21 2020-04-17 5.252 1,198,995 -21,326 0.08% 6,296,642
2020-04-20 2020-04-16 5.439 1,220,321 +21,326 0.08% 6,637,518
2020-03-19 2020-03-17 5.158 1,198,995 -53,317 0.08% 6,184,202
2020-03-18 2020-03-16 5.064 1,252,312 +26,659 0.08% 6,341,762
2020-03-13 2020-03-11 4.970 1,225,653 +26,658 0.08% 6,091,819
2020-03-11 2020-03-09 4.783 1,198,995 -26,658 0.08% 5,734,442
2020-03-09 2020-03-05 4.876 1,225,653 +37,535 0.08% 5,976,879
2020-03-06 2020-03-04 4.689 1,188,118 +80,616 0.07% 5,571,000
2020-03-05 2020-03-03 4.576 1,107,502 +334,831 0.07% 5,068,366
2020-02-28 2020-02-26 5.064 772,671 +4,265 0.05% 3,912,839
2020-02-27 2020-02-25 5.252 768,406 +5,332 0.05% 4,035,361
2020-02-26 2020-02-24 5.814 763,074 +15,995 0.05% 4,436,719
2020-02-13 2020-02-11 6.940 747,079 +162,510 0.05% 5,184,440
2020-02-04 2020-01-31 6.846 584,569 -3,199 0.04% 4,001,863
2020-01-29 2020-01-22 7.127 587,768 -5,331 0.04% 4,189,123
2020-01-03 2019-12-31 5.627 593,099 +40,521 0.04% 3,337,199
2019-12-16 2019-12-12 5.252 552,578 -3,199 0.04% 2,901,919
2019-11-18 2019-11-14 5.439 555,777 +234,382 0.04% 3,022,958
2019-11-07 2019-11-05 5.439 321,395 +3,625 0.02% 1,748,118
2019-10-18 2019-10-16 5.439 317,770 -3,839 0.02% 1,728,401
2019-09-02 2019-08-29 6.189 321,609 -5,758 0.02% 1,990,562
2019-08-28 2019-08-26 5.814 327,367 -2,772 0.02% 1,903,401
2019-08-21 2019-08-19 5.627 330,139 +1,706 0.02% 1,857,598
2019-08-07 2019-08-05 5.439 328,433 +106,634 0.02% 1,786,399
2019-07-30 2019-07-26 5.814 221,799 +10,663 0.02% 1,289,600
2019-07-04 2019-07-02 6.846 211,136 -2,132 0.01% 1,445,402
2019-06-28 2019-06-26 7.221 213,268 -11,090 0.01% 1,539,998
2019-06-12 2019-06-10 5.252 224,358 +5,331 0.02% 1,178,238
2019-06-03 2019-05-30 5.682 219,027 -1,470 0.01% 1,244,589
2019-05-30 2019-05-28 5.403 220,497 -107,349 0.02% 1,191,322
2019-05-27 2019-05-23 5.589 327,846 -215 0.02% 1,832,398
2019-04-26 2019-04-24 5.962 328,061 +8,588 0.02% 1,955,839
2019-04-09 2019-04-04 6.241 319,473 -644 0.02% 1,993,919
2019-03-26 2019-03-22 6.241 320,117 -80,513 0.02% 1,997,939
2019-03-25 2019-03-21 6.055 400,630 +2,147 0.03% 2,425,803
2019-03-22 2019-03-20 6.241 398,483 +161,025 0.03% 2,487,043
2019-03-06 2019-03-04 6.987 237,458 +3,221 0.02% 1,659,001
2019-03-04 2019-02-28 7.173 234,237 -3,221 0.02% 1,680,138
2019-03-01 2019-02-27 6.800 237,458 -2,362 0.02% 1,614,761
2019-02-21 2019-02-19 6.334 239,820 -26,837 0.02% 1,519,123
2019-02-01 2019-01-30 7.359 266,657 -161,025 0.02% 1,962,360
2019-01-18 2019-01-16 8.104 427,682 -27,052 0.03% 3,466,082
2019-01-15 2019-01-11 8.104 454,734 +13,526 0.03% 3,685,321
2019-01-14 2019-01-10 8.384 441,208 -13,526 0.03% 3,699,002
2019-01-03 2018-12-31 8.943 454,734 -3,220 0.03% 4,066,561
2018-12-28 2018-12-24 8.384 457,954 -24,047 0.03% 3,839,397
2018-12-27 2018-12-20 6.800 482,001 +9,662 0.03% 3,277,702
2018-10-25 2018-10-23 6.148 472,339 -10,735 0.03% 2,903,998
2018-10-24 2018-10-22 6.055 483,074 -8,588 0.03% 2,924,998
2018-10-23 2018-10-19 6.148 491,662 +17,820 0.04% 3,022,799
2018-10-12 2018-10-10 7.080 473,842 -26,838 0.03% 3,354,639
2018-10-03 2018-09-28 8.384 500,680 +80,513 0.04% 4,197,603
2018-09-06 2018-09-04 8.663 420,167 -36,499 0.03% 3,640,018
2018-08-31 2018-08-29 8.663 456,666 -1,074 0.03% 3,956,218
2018-08-23 2018-08-21 8.570 457,740 -19,537 0.03% 3,922,883
2018-08-22 2018-08-20 8.291 477,277 -5,153 0.03% 3,956,937
2018-08-21 2018-08-17 8.291 482,430 -2,147 0.03% 3,999,659
2018-08-20 2018-08-16 8.570 484,577 -10,735 0.03% 4,152,879
2018-08-09 2018-08-07 8.477 495,312 -16,961 0.04% 4,198,739
2018-08-07 2018-08-03 8.663 512,273 -10,735 0.04% 4,437,956
2018-08-01 2018-07-30 8.663 523,008 -19,323 0.04% 4,530,957
2018-07-31 2018-07-27 8.570 542,331 -2,362 0.04% 4,647,837
2018-07-30 2018-07-26 8.756 544,693 -16,103 0.04% 4,769,559
2018-07-27 2018-07-25 8.570 560,796 -3,864 0.04% 4,806,084
2018-07-04 2018-06-29 8.011 564,660 +7,514 0.04% 4,523,599
2018-07-03 2018-06-28 8.197 557,146 +12,238 0.04% 4,567,203
2018-06-29 2018-06-27 8.011 544,908 +7,944 0.04% 4,365,362
2018-06-28 2018-06-26 8.570 536,964 -5,367 0.04% 4,601,841
2018-06-27 2018-06-25 8.570 542,331 +26,408 0.04% 4,647,837
2018-06-26 2018-06-22 8.570 515,923 +18,679 0.04% 4,421,517
2018-06-11 2018-06-07 8.850 497,244 -21,470 0.04% 4,400,396
2018-06-08 2018-06-06 8.943 518,714 -10,735 0.04% 4,638,716
2018-06-07 2018-06-05 9.036 529,449 +10,735 0.04% 4,784,037
2018-06-06 2018-06-04 9.129 518,714 -107,350 0.04% 4,735,356
2018-06-05 2018-06-01 9.222 626,064 +9,017 0.05% 5,773,678
2018-06-04 2018-05-31 9.502 617,047 +1,288 0.04% 5,862,961
2018-05-30 2018-05-28 9.315 615,759 -26,837 0.04% 5,736,003
2018-05-15 2018-05-11 9.776 642,596 -6,491 0.05% 6,281,707
2018-05-09 2018-05-07 9.591 649,087 -434 0.05% 6,225,440
2018-05-03 2018-04-30 9.591 649,521 +5,422 0.05% 6,229,603
2018-04-25 2018-04-23 9.960 644,099 -17,566 0.05% 6,415,200
2018-04-23 2018-04-19 9.776 661,665 +14,964 0.05% 6,468,117
2018-04-19 2018-04-17 10.144 646,701 +36,433 0.05% 6,560,396
2018-04-16 2018-04-12 10.698 610,268 -24,506 0.04% 6,528,485
2018-04-13 2018-04-11 10.698 634,774 -13,662 0.05% 6,790,644
2018-04-11 2018-04-09 10.144 648,436 +2,168 0.05% 6,577,996
2018-04-10 2018-04-06 10.513 646,268 +14,964 0.05% 6,794,403
2018-04-09 2018-04-04 10.698 631,304 -27,108 0.05% 6,753,522
2018-04-04 2018-03-29 10.698 658,412 -1,735 0.05% 7,043,517
2018-03-29 2018-03-27 10.882 660,147 +27,108 0.05% 7,183,837
2018-03-27 2018-03-23 10.698 633,039 -4,337 0.05% 6,772,083
2018-03-21 2018-03-19 11.804 637,376 +84,362 0.05% 7,523,839
2018-03-14 2018-03-12 12.911 553,014 -3,036 0.04% 7,139,996
2018-03-08 2018-03-06 12.173 556,050 -5,422 0.04% 6,768,954
2018-03-06 2018-03-02 12.542 561,472 +4,337 0.04% 7,042,078
2018-03-02 2018-02-28 11.620 557,135 -16,265 0.04% 6,473,882
2018-03-01 2018-02-27 11.620 573,400 +5,422 0.04% 6,662,881
2018-02-21 2018-02-15 11.436 567,978 -5,422 0.04% 6,495,118
2018-02-13 2018-02-09 10.513 573,400 +3,036 0.04% 6,028,321
2018-02-12 2018-02-08 11.067 570,364 -22,120 0.04% 6,312,003
2018-02-09 2018-02-07 10.882 592,484 -9,109 0.04% 6,447,516
2018-02-08 2018-02-06 11.067 601,593 +6,506 0.04% 6,657,602
2018-01-31 2018-01-29 12.727 595,087 -1,952 0.04% 7,573,443
2018-01-25 2018-01-23 13.096 597,039 +9,109 0.04% 7,818,526
2018-01-24 2018-01-22 13.280 587,930 -4,337 0.04% 7,807,679
2018-01-15 2018-01-11 12.358 592,267 +1,518 0.04% 7,319,074
2018-01-11 2018-01-09 12.727 590,749 -6,290 0.04% 7,518,235
2018-01-10 2018-01-08 12.911 597,039 +2,169 0.04% 7,708,406
2018-01-09 2018-01-05 12.358 594,870 +8,892 0.04% 7,351,241
2017-12-05 2017-12-01 11.989 585,978 -28,410 0.05% 7,025,197
2017-12-01 2017-11-29 11.989 614,388 -27,109 0.05% 7,365,800
2017-11-29 2017-11-27 11.620 641,497 -9,325 0.05% 7,454,165
2017-11-28 2017-11-24 12.173 650,822 +7,807 0.05% 7,922,641
2017-11-27 2017-11-23 12.358 643,015 -266,314 0.05% 7,946,204
2017-11-24 2017-11-22 12.358 909,329 +6,723 0.07% 11,237,240
2017-11-23 2017-11-21 12.727 902,606 +5,855 0.07% 11,487,119
2017-11-21 2017-11-17 12.727 896,751 +32,531 0.07% 11,412,605
2017-11-20 2017-11-16 12.358 864,220 +27,108 0.07% 10,679,795
2017-11-16 2017-11-14 12.727 837,112 -518,749 0.07% 10,653,602
2017-11-15 2017-11-13 12.911 1,355,861 +217 0.11% 17,505,601
2017-11-14 2017-11-10 12.173 1,355,644 +60,940 0.11% 16,502,639
2017-11-13 2017-11-09 12.358 1,294,704 +651 0.10% 15,999,599
2017-11-10 2017-11-08 12.727 1,294,053 +21,036 0.11% 16,468,914
2017-11-09 2017-11-07 11.989 1,273,017 -2,169 0.11% 15,261,997
2017-11-07 2017-11-03 10.882 1,275,186 +2,169 0.11% 13,876,801
2017-10-27 2017-10-25 11.251 1,273,017 -1,735 0.11% 14,322,797
2017-10-20 2017-10-18 10.144 1,274,752 -3,687 0.11% 12,931,598
2017-10-13 2017-10-11 10.329 1,278,439 +1,735 0.11% 13,204,801
2017-10-11 2017-10-09 10.513 1,276,704 -2,386 0.11% 13,422,360
2017-09-20 2017-09-18 11.989 1,279,090 -22,120 0.11% 15,334,806
2017-09-18 2017-09-14 11.251 1,301,210 -9,976 0.11% 14,639,999
2017-09-15 2017-09-13 10.513 1,311,186 -19,952 0.11% 13,784,879
2017-09-11 2017-09-07 11.436 1,331,138 +10,410 0.11% 15,222,241
2017-09-05 2017-09-01 9.407 1,320,728 +40,337 0.11% 12,423,598
2017-09-04 2017-08-31 8.484 1,280,391 -3,253 0.11% 10,863,362
2017-08-29 2017-08-25 8.116 1,283,644 -15,181 0.11% 10,417,442
2017-08-28 2017-08-24 8.023 1,298,825 -18,433 0.11% 10,420,864
2017-08-24 2017-08-21 7.839 1,317,258 +11,927 0.11% 10,325,797
2017-08-22 2017-08-18 7.931 1,305,331 -2,168 0.11% 10,352,683
2017-08-21 2017-08-17 8.023 1,307,499 +56,819 0.11% 10,490,458
2017-08-18 2017-08-16 7.654 1,250,680 -6,506 0.10% 9,573,222
2017-08-14 2017-08-10 7.286 1,257,186 +1,518 0.10% 9,159,261
2017-08-11 2017-08-09 7.193 1,255,668 +3,904 0.10% 9,032,402
2017-08-10 2017-08-08 7.009 1,251,764 +3,253 0.10% 8,773,439
2017-08-09 2017-08-07 7.562 1,248,511 -3,253 0.10% 9,441,479
2017-07-28 2017-07-26 7.562 1,251,764 +15,181 0.10% 9,466,079
2017-07-26 2017-07-24 7.470 1,236,583 +13,012 0.10% 9,237,237
2017-07-24 2017-07-20 8.023 1,223,571 -7,591 0.10% 9,817,078
2017-07-20 2017-07-18 8.208 1,231,162 -5,421 0.10% 10,105,063
2017-07-19 2017-07-17 8.484 1,236,583 +7,590 0.10% 10,491,677
2017-07-17 2017-07-13 8.392 1,228,993 +16,916 0.10% 10,313,940
2017-07-13 2017-07-11 8.208 1,212,077 +15,614 0.10% 9,948,418
2017-07-12 2017-07-10 8.300 1,196,463 +9,543 0.10% 9,930,603
2017-07-10 2017-07-06 9.130 1,186,920 -3,254 0.10% 10,836,536
2017-07-07 2017-07-05 8.946 1,190,174 -2,168 0.10% 10,646,724
2017-07-06 2017-07-04 9.222 1,192,342 +2,819 0.10% 10,995,998
2017-07-03 2017-06-29 9.591 1,189,523 +5,422 0.10% 11,408,801
2017-06-27 2017-06-23 9.960 1,184,101 +5,422 0.10% 11,793,598
2017-06-23 2017-06-21 8.853 1,178,679 +19,301 0.10% 10,435,196
2017-06-19 2017-06-15 9.960 1,159,378 +5,855 0.10% 11,547,358
2017-06-12 2017-06-08 10.698 1,153,523 +2,169 0.10% 12,340,083
2017-06-09 2017-06-07 10.882 1,151,354 -868 0.10% 12,529,239
2017-05-23 2017-05-19 11.989 1,152,222 -7,590 0.10% 13,813,805
2017-05-16 2017-05-12 11.561 1,159,812 +29,609 0.10% 13,408,506
2017-05-10 2017-05-08 11.010 1,130,203 +654 0.09% 12,443,999
2017-05-02 2017-04-27 11.010 1,129,549 +5,231 0.09% 12,436,798
2017-04-27 2017-04-25 11.194 1,124,318 +1,308 0.09% 12,585,522
2017-04-26 2017-04-24 11.377 1,123,010 +3,706 0.09% 12,776,961
2017-04-25 2017-04-21 11.561 1,119,304 +1,308 0.09% 12,940,196
2017-04-21 2017-04-19 11.928 1,117,996 +3,269 0.09% 13,335,394
2017-04-20 2017-04-18 11.928 1,114,727 +25,939 0.09% 13,296,402
2017-04-19 2017-04-13 12.111 1,088,788 +2,398 0.09% 13,186,803
2017-04-18 2017-04-12 12.295 1,086,390 +654 0.09% 13,357,120
2017-04-13 2017-04-11 11.744 1,085,736 +5,449 0.09% 12,751,359
2017-04-12 2017-04-10 12.295 1,080,287 +4,360 0.09% 13,282,083
2017-04-07 2017-04-05 12.478 1,075,927 +29,426 0.09% 13,425,917
2017-04-05 2017-03-31 13.947 1,046,501 +18,092 0.09% 14,595,047
2017-04-03 2017-03-30 13.212 1,028,409 -5,449 0.09% 13,587,846
2017-03-31 2017-03-29 13.029 1,033,858 -2,180 0.09% 13,470,121
2017-03-30 2017-03-28 12.845 1,036,038 -2,179 0.09% 13,308,404
2017-03-29 2017-03-27 12.845 1,038,217 +3,269 0.09% 13,336,394
2017-03-27 2017-03-23 13.212 1,034,948 +6,539 0.09% 13,674,242
2017-03-23 2017-03-21 13.396 1,028,409 -27,246 0.09% 13,776,566
2017-03-21 2017-03-17 13.212 1,055,655 +10,898 0.09% 13,947,834
2017-03-15 2017-03-13 13.947 1,044,757 -9,591 0.09% 14,570,724
2017-03-09 2017-03-07 14.314 1,054,348 -5,449 0.09% 15,091,445
2017-03-08 2017-03-06 14.130 1,059,797 -872 0.09% 14,974,960
2017-03-02 2017-02-28 13.029 1,060,669 -872 0.09% 13,819,441
2017-03-01 2017-02-27 13.029 1,061,541 -17,220 0.09% 13,830,802
2017-02-28 2017-02-24 13.396 1,078,761 -27,247 0.09% 14,451,081
2017-02-23 2017-02-21 13.763 1,106,008 +654 0.09% 15,222,002
2017-02-09 2017-02-07 14.314 1,105,354 -4,795 0.09% 15,821,521
2017-01-26 2017-01-24 13.763 1,110,149 +87,190 0.09% 15,278,995
2017-01-24 2017-01-20 13.212 1,022,959 +6,757 0.08% 13,515,838
2017-01-20 2017-01-18 13.947 1,016,202 -4,795 0.08% 14,172,481
2017-01-18 2017-01-16 13.763 1,020,997 +2,179 0.08% 14,051,995
2017-01-17 2017-01-13 13.947 1,018,818 +1,526 0.08% 14,208,965
2017-01-13 2017-01-11 14.314 1,017,292 -2,180 0.08% 14,561,043
2017-01-10 2017-01-06 14.314 1,019,472 +218 0.08% 14,592,246
2017-01-09 2017-01-05 15.048 1,019,254 -871 0.08% 15,337,286
2017-01-06 2017-01-04 14.864 1,020,125 +5,449 0.08% 15,163,193
2017-01-05 2017-01-03 14.314 1,014,676 -3,052 0.08% 14,523,599
2017-01-04 2016-12-30 16.516 1,017,728 -101,140 0.08% 16,808,404
2017-01-03 2016-12-29 13.763 1,118,868 -1,308 0.09% 15,398,995
2016-12-30 2016-12-28 12.662 1,120,176 +654 0.09% 14,183,637
2016-12-29 2016-12-23 11.928 1,119,522 -4,360 0.09% 13,353,596
2016-12-21 2016-12-19 12.111 1,123,882 +42,723 0.09% 13,611,842
2016-12-19 2016-12-15 12.478 1,081,159 +3,270 0.09% 13,491,205
2016-12-15 2016-12-13 13.212 1,077,889 +8,719 0.09% 14,241,600
2016-12-14 2016-12-12 12.845 1,069,170 +2,180 0.09% 13,734,000
2016-12-12 2016-12-08 13.763 1,066,990 +218 0.09% 14,684,997
2016-12-01 2016-11-29 14.130 1,066,772 -77,600 0.09% 15,073,517
2016-11-29 2016-11-25 14.314 1,144,372 +1,308 0.09% 16,380,007
2016-11-24 2016-11-22 14.681 1,143,064 +3,052 0.09% 16,780,805
2016-11-23 2016-11-21 14.130 1,140,012 -32,696 0.09% 16,108,400
2016-11-22 2016-11-18 14.130 1,172,708 -5,450 0.10% 16,570,395
2016-11-18 2016-11-16 14.497 1,178,158 +4,360 0.10% 17,079,804
2016-11-17 2016-11-15 14.314 1,173,798 +3,269 0.10% 16,801,197
2016-11-16 2016-11-14 14.864 1,170,529 +4,142 0.10% 17,398,806
2016-11-15 2016-11-11 14.681 1,166,387 +1,090 0.10% 17,123,199
2016-11-11 2016-11-09 14.314 1,165,297 -2,834 0.10% 16,679,517
2016-11-08 2016-11-04 14.314 1,168,131 +32,696 0.10% 16,720,082
2016-11-07 2016-11-03 13.947 1,135,435 -122,720 0.09% 15,835,367
2016-10-31 2016-10-27 13.763 1,258,155 +22,452 0.10% 17,316,003
2016-10-28 2016-10-26 14.497 1,235,703 -2,180 0.10% 17,914,036
2016-10-25 2016-10-20 14.681 1,237,883 +436 0.10% 18,172,800
2016-10-20 2016-10-18 14.681 1,237,447 -3,924 0.10% 18,166,399
2016-10-18 2016-10-14 14.864 1,241,371 +654 0.11% 18,451,805
2016-09-29 2016-09-27 14.864 1,240,717 +18,528 0.11% 18,442,084
2016-09-28 2016-09-26 15.048 1,222,189 -2,180 0.10% 18,390,963
2016-09-27 2016-09-23 15.415 1,224,369 +1,090 0.10% 18,873,127
2016-09-26 2016-09-22 15.415 1,223,279 +19,836 0.10% 18,856,325
2016-09-23 2016-09-21 15.598 1,203,443 +2,180 0.10% 18,771,402
2016-09-22 2016-09-20 15.231 1,201,263 -21,798 0.10% 18,296,518
2016-09-14 2016-09-12 13.947 1,223,061 -436 0.10% 17,057,444
2016-09-13 2016-09-09 14.130 1,223,497 +17,438 0.10% 17,288,045
2016-09-12 2016-09-08 13.947 1,206,059 +2,180 0.10% 16,820,326
2016-09-09 2016-09-07 14.130 1,203,879 +1,526 0.10% 17,010,842
2016-09-08 2016-09-06 14.497 1,202,353 +8,283 0.10% 17,430,560
2016-09-06 2016-09-02 14.130 1,194,070 +4,360 0.10% 16,872,241
2016-09-02 2016-08-31 14.497 1,189,710 +15,258 0.10% 17,247,274
2016-09-01 2016-08-30 14.864 1,174,452 +1,090 0.10% 17,457,118
2016-08-31 2016-08-29 15.598 1,173,362 +2,179 0.10% 18,302,196
2016-08-26 2016-08-24 16.883 1,171,183 -1,089 0.10% 19,772,648
2016-08-25 2016-08-23 17.250 1,172,272 +1,089 0.10% 20,221,273
2016-08-24 2016-08-22 17.250 1,171,183 -21,797 0.10% 20,202,488
2016-08-19 2016-08-17 14.864 1,192,980 +2,180 0.10% 17,732,519
2016-07-14 2016-07-12 14.864 1,190,800 +5,449 0.10% 17,700,115
2016-07-13 2016-07-11 15.048 1,185,351 +5,449 0.10% 17,836,641
2016-07-05 2016-06-30 15.598 1,179,902 +5,450 0.10% 18,404,207
2016-07-04 2016-06-29 15.782 1,174,452 +4,359 0.10% 18,534,718
2016-06-01 2016-05-30 14.864 1,170,093 -872 0.10% 17,392,325
2016-05-30 2016-05-26 14.130 1,170,965 -33,568 0.10% 16,545,766
2016-05-26 2016-05-24 13.580 1,204,533 -6,757 0.10% 16,356,963
2016-05-09 2016-05-05 15.231 1,211,290 +1,962 0.10% 18,449,240
2016-05-05 2016-05-03 15.185 1,209,328 -3,654 0.10% 18,363,876
2016-05-03 2016-04-28 15.368 1,212,982 +43,727 0.10% 18,641,283
2016-04-22 2016-04-20 15.185 1,169,255 -2,186 0.10% 17,755,360
2016-04-21 2016-04-19 15.185 1,171,441 +2,186 0.10% 17,788,555
2016-04-19 2016-04-15 16.100 1,169,255 -173,158 0.10% 18,824,960
2016-04-08 2016-04-06 17.381 1,342,413 +54,658 0.11% 23,331,997
2016-04-07 2016-04-05 17.747 1,287,755 -9,838 0.11% 22,853,206
2016-04-06 2016-04-01 18.661 1,297,593 -32,358 0.11% 24,214,797
2016-03-30 2016-03-24 19.027 1,329,951 +9,401 0.11% 25,305,280
2016-03-29 2016-03-23 18.295 1,320,550 +438 0.11% 24,160,004
2016-03-24 2016-03-22 16.832 1,320,112 +109,317 0.11% 22,219,832
2016-03-23 2016-03-21 17.015 1,210,795 +6,559 0.10% 20,601,352
2016-03-21 2016-03-17 16.283 1,204,236 -52,035 0.10% 19,608,473
2016-03-16 2016-03-14 13.173 1,256,271 -29,953 0.11% 16,548,476
2016-03-15 2016-03-11 13.173 1,286,224 -16,398 0.11% 16,943,037
2016-03-11 2016-03-09 13.173 1,302,622 -92,919 0.11% 17,159,043
2016-03-02 2016-02-29 13.539 1,395,541 -10,932 0.12% 18,893,677
2016-03-01 2016-02-26 14.087 1,406,473 +5,466 0.12% 19,813,641
2016-02-29 2016-02-25 13.905 1,401,007 -8,964 0.12% 19,480,319
2016-02-26 2016-02-24 14.270 1,409,971 -875 0.12% 20,120,879
2016-02-25 2016-02-23 14.453 1,410,846 +15,305 0.12% 20,391,485
2016-02-22 2016-02-18 14.087 1,395,541 +2,186 0.12% 19,659,637
2016-02-19 2016-02-17 14.087 1,393,355 +437 0.12% 19,628,841
2016-02-11 2016-02-04 15.002 1,392,918 -9,182 0.12% 20,896,886
2016-02-04 2016-02-02 13.905 1,402,100 +1,093 0.12% 19,495,516
2016-02-02 2016-01-29 14.636 1,401,007 +1,093 0.12% 20,505,599
2016-02-01 2016-01-28 12.807 1,399,914 +7,434 0.12% 17,928,401
2016-01-28 2016-01-26 15.002 1,392,480 +1,093 0.12% 20,890,315
2016-01-27 2016-01-25 16.283 1,391,387 +1,093 0.12% 22,655,837
2016-01-26 2016-01-22 15.734 1,390,294 +1,093 0.12% 21,874,960
2016-01-21 2016-01-19 18.112 1,389,201 -4,373 0.12% 25,161,843
2016-01-18 2016-01-14 18.112 1,393,574 -4,372 0.12% 25,241,048
2016-01-15 2016-01-13 18.661 1,397,946 -26,892 0.12% 26,087,516
2016-01-05 2015-12-31 19.027 1,424,838 -21,426 0.12% 27,110,716
2016-01-04 2015-12-29 19.759 1,446,264 +3,061 0.12% 28,576,793
2015-12-30 2015-12-28 19.027 1,443,203 -8,964 0.12% 27,460,151
2015-12-29 2015-12-24 20.674 1,452,167 +95,105 0.12% 30,021,830
2015-12-28 2015-12-22 20.491 1,357,062 +10,932 0.12% 27,807,367
2015-12-23 2015-12-21 20.857 1,346,130 +10,932 0.11% 28,075,921
2015-12-22 2015-12-18 21.406 1,335,198 +218 0.11% 28,580,755
2015-12-21 2015-12-17 22.320 1,334,980 +71,931 0.11% 29,797,289
2015-12-18 2015-12-16 22.137 1,263,049 -1,530 0.11% 27,960,680
2015-12-17 2015-12-15 21.772 1,264,579 -9,839 0.11% 27,531,831
2015-12-16 2015-12-14 20.491 1,274,418 -5,466 0.11% 26,113,921
2015-12-15 2015-12-11 21.040 1,279,884 +5,466 0.11% 26,928,404
2015-12-07 2015-12-03 21.223 1,274,418 +13,993 0.11% 27,046,561
2015-12-04 2015-12-02 21.589 1,260,425 -109,317 0.11% 27,210,792
2015-12-03 2015-12-01 21.589 1,369,742 -127,901 0.12% 29,570,791
2015-12-02 2015-11-30 22.137 1,497,643 +2,186 0.13% 33,153,992
2015-11-30 2015-11-26 20.674 1,495,457 -1,749 0.13% 30,916,800
2015-11-27 2015-11-25 21.040 1,497,206 -1,749 0.13% 31,500,798
2015-11-26 2015-11-24 22.869 1,498,955 -11,150 0.13% 34,279,996
2015-11-24 2015-11-20 23.418 1,510,105 +1,749 0.13% 35,363,829
2015-11-20 2015-11-18 23.418 1,508,356 +2,186 0.13% 35,322,870
2015-11-19 2015-11-17 23.052 1,506,170 +8,089 0.13% 34,720,558
2015-11-18 2015-11-16 23.418 1,498,081 +219 0.13% 35,082,249
2015-11-17 2015-11-13 23.601 1,497,862 +148,234 0.13% 35,351,160
2015-11-16 2015-11-12 23.052 1,349,628 +236,781 0.11% 31,111,918
2015-11-13 2015-11-11 22.137 1,112,847 +2,405 0.09% 24,635,591
2015-11-11 2015-11-09 22.137 1,110,442 -4,373 0.09% 24,582,351
2015-11-10 2015-11-06 22.137 1,114,815 -2,186 0.09% 24,679,158
2015-11-09 2015-11-05 21.589 1,117,001 +3,935 0.09% 24,114,470
2015-11-06 2015-11-04 20.857 1,113,066 +1,749 0.09% 23,214,959
2015-11-05 2015-11-03 20.125 1,111,317 -101,883 0.09% 22,365,201
2015-11-04 2015-11-02 20.674 1,213,200 +134,460 0.10% 25,081,471
2015-11-02 2015-10-29 18.112 1,078,740 -21,864 0.09% 19,538,631
2015-10-30 2015-10-28 18.295 1,100,604 +21,864 0.09% 20,136,002
2015-10-28 2015-10-26 18.478 1,078,740 +83,518 0.09% 19,933,351
2015-10-27 2015-10-23 18.478 995,222 +25,143 0.08% 18,390,075
2015-10-22 2015-10-19 19.942 970,079 +3,061 0.08% 19,345,313
2015-10-20 2015-10-16 19.393 967,018 +17,709 0.08% 18,753,511
2015-10-19 2015-10-15 19.942 949,309 +20,551 0.08% 18,931,118
2015-10-16 2015-10-14 20.308 928,758 +15,086 0.08% 18,861,130
2015-10-15 2015-10-13 18.478 913,672 +12,900 0.08% 16,883,164
2015-10-14 2015-10-12 18.295 900,772 +26,892 0.08% 16,479,994
2015-10-13 2015-10-09 19.210 873,880 +2,186 0.07% 16,787,393
2015-10-09 2015-10-07 19.759 871,694 +1,749 0.07% 17,223,840
2015-10-08 2015-10-06 18.844 869,945 +10,494 0.07% 16,393,481
2015-10-07 2015-10-05 21.040 859,451 +49,412 0.07% 18,082,610
2015-10-06 2015-10-02 21.040 810,039 +117,188 0.07% 17,042,996
2015-10-05 2015-09-30 29.090 692,851 +229,347 0.06% 20,154,830
2015-10-02 2015-09-29 18.112 463,504 +8,964 0.04% 8,395,196
2015-09-18 2015-09-16 16.283 454,540 +54,658 0.04% 7,401,236
2015-09-14 2015-09-10 16.649 399,882 +65,591 0.03% 6,657,565
2015-09-10 2015-09-08 17.381 334,291 +109,317 0.03% 5,810,192
2015-09-04 2015-09-01 16.649 224,974 +43,726 0.02% 3,745,552
2015-09-02 2015-08-31 17.015 181,248 -437 0.02% 3,083,886
2015-09-01 2015-08-28 18.112 181,685 -33,451 0.02% 3,290,762
2015-08-31 2015-08-27 16.283 215,136 +13,337 0.02% 3,503,041
2015-08-27 2015-08-25 15.734 201,799 -1,749 0.02% 3,175,116
2015-08-26 2015-08-24 14.087 203,548 -28,204 0.02% 2,867,476
2015-08-24 2015-08-20 16.100 231,752 +8,745 0.02% 3,731,198
2015-08-20 2015-08-18 16.466 223,007 -6,777 0.02% 3,672,004
2015-08-19 2015-08-17 17.747 229,784 +655 0.02% 4,077,873
2015-08-18 2015-08-14 16.100 229,129 +33,889 0.02% 3,688,968
2015-08-17 2015-08-13 16.100 195,240 +218 0.02% 3,143,356
2015-08-14 2015-08-12 17.930 195,022 +1,312 0.02% 3,496,647
2015-08-06 2015-08-04 19.393 193,710 +875 0.02% 3,756,644
2015-08-05 2015-08-03 20.491 192,835 -7,652 0.02% 3,951,355
2015-08-03 2015-07-30 18.661 200,487 +874 0.02% 3,741,352
2015-07-30 2015-07-28 18.844 199,613 -30,171 0.12% 3,761,562
2015-07-29 2015-07-27 19.027 229,784 -11,151 0.14% 4,372,152
2015-07-28 2015-07-24 21.040 240,935 +3,498 0.15% 5,069,205
2015-07-27 2015-07-23 20.491 237,437 +5,466 0.15% 4,865,288
2015-07-24 2015-07-22 20.674 231,971 +656 0.14% 4,795,725
2015-07-23 2015-07-21 20.857 231,315 +15,086 0.14% 4,824,483
2015-07-22 2015-07-20 20.857 216,229 +2,186 0.14% 4,509,838
2015-07-21 2015-07-17 20.674 214,043 +33,889 0.13% 4,425,085
2015-07-20 2015-07-16 21.406 180,154 +2,405 0.11% 3,856,310
2015-07-17 2015-07-15 20.491 177,749 +4,372 0.11% 3,642,230
2015-07-16 2015-07-14 21.589 173,377 +8,308 0.11% 3,742,964
2015-07-15 2015-07-13 18.478 165,069 +8,746 0.10% 3,050,205
2015-07-14 2015-07-10 16.283 156,323 +218 0.10% 2,545,394
2015-07-13 2015-07-09 14.819 156,105 +656 0.10% 2,313,364
2015-07-08 2015-07-06 14.819 155,449 +6,122 0.10% 2,303,643
2015-07-07 2015-07-03 20.857 149,327 +7,433 0.09% 3,114,479
2015-07-06 2015-07-02 23.784 141,894 -18,583 0.09% 3,374,812
2015-07-03 2015-06-30 24.333 160,477 -11,369 0.10% 3,904,870
2015-07-02 2015-06-29 25.248 171,846 -27,767 0.11% 4,338,711
2015-06-30 2015-06-26 25.431 199,613 +1,093 0.12% 5,076,282
2015-06-26 2015-06-24 26.894 198,520 -132,929 0.12% 5,339,047
2015-06-25 2015-06-23 26.345 331,449 +1,749 0.21% 8,732,154
2015-06-23 2015-06-19 26.162 329,700 -21,864 0.21% 8,625,756
2015-06-22 2015-06-18 28.358 351,564 +7,434 0.22% 9,969,612
2015-06-19 2015-06-17 27.260 344,130 +8,745 0.22% 9,381,039
2015-06-18 2015-06-16 21.954 335,385 +2,624 0.21% 7,363,208
2015-06-17 2015-06-15 24.333 332,761 +4,591 0.21% 8,097,039
2015-06-15 2015-06-11 28.541 328,170 +1,749 0.21% 9,366,248
2015-06-12 2015-06-10 27.809 326,421 -6,559 0.20% 9,077,449
2015-06-11 2015-06-09 31.102 332,980 +35,200 0.21% 10,356,410
2015-06-10 2015-06-08 32.200 297,780 -5,903 0.19% 9,588,493
2015-06-09 2015-06-05 28.541 303,683 +19,677 0.19% 8,667,368
2015-05-11 2015-05-07 18.661 284,006 -6,777 0.18% 5,299,927
2015-05-08 2015-05-06 18.295 290,783 +8,745 0.18% 5,319,994
2015-05-07 2015-05-05 18.661 282,038 -874 0.18% 5,263,201
2015-05-06 2015-05-04 18.112 282,912 -11,369 0.18% 5,124,231
2015-05-05 2015-04-30 18.295 294,281 -51,379 0.18% 5,383,992
2015-05-04 2015-04-29 16.649 345,660 +65,371 0.22% 5,754,832
2015-04-30 2015-04-28 17.198 280,289 +54,877 0.18% 4,820,322
2015-04-29 2015-04-27 15.185 225,412 +37,605 0.14% 3,422,924
2015-04-28 2015-04-24 12.441 187,807 +11,807 0.12% 2,336,484
2015-04-27 2015-04-23 12.807 176,000 -42,197 0.11% 2,253,995
2015-04-24 2015-04-22 12.624 218,197 -161,352 0.14% 2,754,483
2015-04-23 2015-04-21 12.258 379,549 -61,873 0.24% 4,652,483
2015-04-22 2015-04-20 12.075 441,422 -6,996 0.28% 5,330,158
2015-04-21 2015-04-17 7.776 448,418 -121,998 0.28% 3,486,696
2015-04-20 2015-04-16 7.501 570,416 -295,156 0.36% 4,278,758
2015-04-15 2015-04-13 5.580 865,572 +76,084 0.54% 4,829,979
2015-04-14 2015-04-10 5.306 789,488 -218 0.49% 4,188,762
2015-04-13 2015-04-09 5.306 789,706 +169,441 0.49% 4,189,919
2015-04-10 2015-04-08 5.306 620,265 +52,035 0.39% 3,290,921
2015-04-09 2015-04-02 4.574 568,230 -1,093 0.36% 2,599,000
2015-03-30 2015-03-26 4.556 569,323 -4,373 0.36% 2,593,584
2015-03-27 2015-03-25 4.665 573,696 -6,559 0.36% 2,676,481
2015-03-26 2015-03-24 4.245 580,255 -9,838 0.36% 2,462,913
2015-03-24 2015-03-20 4.171 590,093 -6,341 0.37% 2,461,487
2015-03-23 2015-03-19 3.879 596,434 -8,964 0.37% 2,313,345
2015-03-19 2015-03-17 3.915 605,398 +4,592 0.38% 2,370,265
2015-03-16 2015-03-12 4.208 600,806 +13,118 0.38% 2,528,158
2015-03-13 2015-03-11 4.080 587,688 -875 0.37% 2,397,694
2015-03-12 2015-03-10 4.153 588,563 +875 0.37% 2,444,336
2015-03-11 2015-03-09 3.897 587,688 +7,433 0.37% 2,290,175
2015-03-10 2015-03-06 3.751 580,255 +2,405 0.36% 2,176,281
2015-02-17 2015-02-13 3.988 577,850 -10,932 0.36% 2,304,697
2015-02-16 2015-02-12 4.281 588,782 +10,932 0.37% 2,520,650
2015-02-06 2015-02-04 4.190 577,850 +10,932 0.36% 2,420,989
2015-02-04 2015-02-02 3.988 566,918 -1,749 0.35% 2,261,095
2015-01-05 2014-12-31 3.641 568,667 -5,029 0.36% 2,070,395
2015-01-02 2014-12-29 3.696 573,696 -437 0.36% 2,120,193
2014-12-18 2014-12-16 3.787 574,133 -219 0.36% 2,174,328
2014-12-11 2014-12-09 3.714 574,352 -1,093 0.36% 2,133,125
2014-12-04 2014-12-02 4.208 575,445 +10,932 0.36% 2,421,441
2014-12-03 2014-12-01 4.245 564,513 -437 0.35% 2,396,095
2014-11-21 2014-11-19 4.391 564,950 +25,142 0.35% 2,480,638
2014-11-14 2014-11-12 4.537 539,808 +5,029 0.34% 2,449,250
2014-11-12 2014-11-10 4.757 534,779 +10,932 0.33% 2,543,840
2014-11-05 2014-11-03 4.757 523,847 -10,932 0.33% 2,491,839
2014-11-04 2014-10-31 5.123 534,779 +189,774 0.33% 2,739,520
2014-10-31 2014-10-29 4.263 345,005 -3,279 0.22% 1,470,698
2014-10-29 2014-10-27 4.208 348,284 +3,279 0.22% 1,465,560
2014-10-20 2014-10-16 4.537 345,005 +5,466 0.22% 1,565,378
2014-10-14 2014-10-10 4.757 339,539 -16,397 0.21% 1,615,121
2014-10-13 2014-10-09 4.757 355,936 -5,903 0.22% 1,693,119
2014-10-06 2014-09-30 4.848 361,839 +10,931 0.23% 1,754,298
2014-10-03 2014-09-29 5.031 350,908 +2,187 0.22% 1,765,502
2014-09-30 2014-09-26 5.306 348,721 +5,466 0.22% 1,850,198
2014-09-26 2014-09-24 5.489 343,255 -51,379 0.21% 1,883,997
2014-09-25 2014-09-23 5.489 394,634 -438 0.25% 2,165,997
2014-09-24 2014-09-22 5.580 395,072 +5,466 0.25% 2,204,541
2014-09-22 2014-09-18 5.763 389,606 +2,186 0.24% 2,245,321
2014-09-12 2014-09-10 6.037 387,420 +8,746 0.24% 2,339,043
2014-09-11 2014-09-08 6.129 378,674 +9,182 0.24% 2,320,879
2014-09-08 2014-09-04 5.946 369,492 +19,677 0.23% 2,197,003
2014-09-05 2014-09-03 6.129 349,815 +33,889 0.22% 2,144,003
2014-08-22 2014-08-20 6.129 315,926 -40,448 0.20% 1,936,299
2014-08-06 2014-08-04 5.855 356,374 -11,368 0.22% 2,086,403
2014-07-25 2014-07-23 6.129 367,742 -2,187 0.23% 2,253,877
2014-07-22 2014-07-18 6.037 369,929 +3,717 0.23% 2,233,441
2014-07-14 2014-07-10 5.946 366,212 -3,935 0.23% 2,177,500
2014-07-08 2014-07-04 6.403 370,147 +6,340 0.23% 2,370,197
2014-06-23 2014-06-19 6.403 363,807 -2,186 0.23% 2,329,599
2014-06-20 2014-06-18 6.129 365,993 -8,746 0.23% 2,243,157
2014-06-19 2014-06-17 6.312 374,739 -2,186 0.23% 2,365,321
2014-06-18 2014-06-16 6.403 376,925 +2,186 0.24% 2,413,599
2014-06-16 2014-06-12 6.586 374,739 +3,280 0.23% 2,468,161
2014-06-10 2014-06-06 5.855 371,459 -8,746 0.23% 2,174,718
2014-06-06 2014-06-04 5.946 380,205 -2,623 0.24% 2,260,702
2014-06-05 2014-06-03 6.129 382,828 -3,717 0.24% 2,346,338
2014-06-04 2014-05-30 5.855 386,545 +8,745 0.24% 2,263,040
2014-06-03 2014-05-29 5.580 377,800 +2,187 0.24% 2,108,162
2014-05-29 2014-05-27 5.672 375,613 +8,745 0.23% 2,130,318
2014-05-26 2014-05-22 5.855 366,868 +3,280 0.23% 2,147,840
2014-05-22 2014-05-20 5.672 363,588 +4,809 0.23% 2,062,117
2014-05-21 2014-05-19 5.580 358,779 +5,466 0.22% 2,002,023
2014-05-15 2014-05-13 6.513 353,313 -5,466 0.22% 2,301,186
2014-05-14 2014-05-12 6.513 358,779 +3,707 0.22% 2,336,787
2014-05-13 2014-05-09 6.242 355,072 -11,054 0.22% 2,216,283
2014-05-12 2014-05-08 6.332 366,126 +2,211 0.23% 2,318,399
2014-05-08 2014-05-05 6.965 363,915 +2,211 0.22% 2,534,839
2014-05-05 2014-04-30 7.146 361,704 +4,422 0.22% 2,584,878
2014-04-22 2014-04-16 7.508 357,282 +221 0.22% 2,682,557
2014-04-14 2014-04-10 7.780 357,061 +33,163 0.22% 2,777,797
2014-04-10 2014-04-08 7.508 323,898 +22,109 0.20% 2,431,902
2014-04-09 2014-04-07 7.418 301,789 -4,200 0.19% 2,238,602
2014-04-08 2014-04-04 7.599 305,989 +1,326 0.19% 2,325,117
2014-04-03 2014-04-01 7.689 304,663 -2,653 0.19% 2,342,601
2014-04-02 2014-03-31 7.780 307,316 -9,949 0.19% 2,390,800
2014-04-01 2014-03-28 7.327 317,265 -2,211 0.20% 2,324,700
2014-03-31 2014-03-27 7.599 319,476 -2,874 0.20% 2,427,600
2014-03-28 2014-03-26 8.051 322,350 +2,211 0.20% 2,595,239
2014-03-27 2014-03-25 8.322 320,139 -1,327 0.20% 2,664,318
2014-03-25 2014-03-21 8.956 321,466 +17,024 0.20% 2,878,922
2014-03-24 2014-03-20 8.956 304,442 +16,582 0.19% 2,726,462
2014-03-20 2014-03-18 8.956 287,860 +23,436 0.18% 2,577,960
2014-03-14 2014-03-12 10.674 264,424 -1,106 0.16% 2,822,556
2014-03-13 2014-03-11 10.855 265,530 -72,518 0.16% 2,882,402
2014-03-12 2014-03-10 10.674 338,048 +1,327 0.21% 3,608,445
2014-03-11 2014-03-07 9.589 336,721 -884 0.21% 3,228,760
2014-03-06 2014-03-04 9.046 337,605 -2,653 0.21% 3,053,996
2014-03-03 2014-02-27 9.227 340,258 -44,219 0.21% 3,139,556
2014-02-27 2014-02-25 8.865 384,477 -37,364 0.24% 3,408,444
2014-02-25 2014-02-21 9.408 421,841 +5,527 0.26% 3,968,641
2014-02-21 2014-02-19 9.589 416,314 +4,864 0.26% 3,991,963
2014-02-20 2014-02-18 9.046 411,450 +3,759 0.25% 3,722,003
2014-02-18 2014-02-14 9.408 407,691 -11,055 0.25% 3,835,519
2014-02-17 2014-02-13 9.408 418,746 -1,105 0.26% 3,939,523
2014-02-14 2014-02-12 9.227 419,851 +11,054 0.26% 3,873,959
2014-02-12 2014-02-10 9.227 408,797 +11,055 0.25% 3,771,964
2014-02-11 2014-02-07 9.408 397,742 -3,095 0.25% 3,741,920
2014-02-10 2014-02-06 9.408 400,837 -23,215 0.25% 3,771,037
2014-02-06 2014-02-04 8.684 424,052 -4,864 0.26% 3,682,562
2014-01-29 2014-01-27 8.865 428,916 -5,969 0.27% 3,802,402
2014-01-28 2014-01-24 8.865 434,885 +4,200 0.27% 3,855,318
2014-01-27 2014-01-23 8.594 430,685 -19,898 0.27% 3,701,204
2014-01-24 2014-01-22 8.775 450,583 -23,656 0.28% 3,953,723
2014-01-22 2014-01-20 8.865 474,239 -16,582 0.29% 4,204,196
2014-01-21 2014-01-17 9.046 490,821 -3,317 0.30% 4,439,998
2014-01-20 2014-01-16 9.408 494,138 +16,582 0.31% 4,648,804
2014-01-17 2014-01-15 9.046 477,556 -12,602 0.30% 4,320,002
2014-01-16 2014-01-14 8.956 490,158 -1,769 0.30% 4,389,661
2014-01-15 2014-01-13 8.956 491,927 -4,421 0.30% 4,405,503
2014-01-14 2014-01-10 9.770 496,348 +36,258 0.31% 4,849,196
2014-01-13 2014-01-09 8.865 460,090 +4,643 0.28% 4,078,764
2014-01-10 2014-01-08 9.227 455,447 +6,412 0.28% 4,202,403
2014-01-07 2014-01-03 8.413 449,035 -5,527 0.28% 3,777,659
2014-01-06 2014-01-02 8.503 454,562 -5,528 0.28% 3,865,277
2014-01-03 2013-12-31 8.141 460,090 -2,874 0.28% 3,745,803
2013-12-30 2013-12-24 8.322 462,964 -5,527 0.29% 3,852,962
2013-12-23 2013-12-19 7.689 468,491 +5,527 0.29% 3,602,300
2013-12-20 2013-12-18 8.232 462,964 -11,718 0.29% 3,811,082
2013-12-19 2013-12-17 8.503 474,682 +33,606 0.29% 4,036,364
2013-12-18 2013-12-16 6.875 441,076 +3,980 0.27% 3,032,401
2013-12-17 2013-12-13 7.056 437,096 +1,990 0.27% 3,084,119
2013-12-16 2013-12-12 7.237 435,106 +5,969 0.27% 3,148,797
2013-12-13 2013-12-11 7.599 429,137 +5,527 0.27% 3,260,881
2013-12-11 2013-12-09 7.870 423,610 -4,864 0.26% 3,333,843
2013-12-06 2013-12-04 8.413 428,474 +7,075 0.26% 3,604,683
2013-12-03 2013-11-29 8.051 421,399 +3,538 0.26% 3,392,682
2013-12-02 2013-11-28 8.141 417,861 +22,330 0.26% 3,401,998
2013-11-29 2013-11-27 8.232 395,531 +16,582 0.24% 3,255,979
2013-11-28 2013-11-26 8.503 378,949 -7,739 0.23% 3,222,317
2013-11-21 2013-11-19 8.956 386,688 -884 0.24% 3,463,024
2013-11-19 2013-11-15 9.227 387,572 -2,874 0.24% 3,576,121
2013-11-18 2013-11-14 9.227 390,446 -1,769 0.24% 3,602,640
2013-11-14 2013-11-12 9.589 392,215 +6,854 0.24% 3,760,882
2013-11-13 2013-11-11 9.046 385,361 -5,527 0.24% 3,486,000
2013-11-12 2013-11-08 8.594 390,888 -1,106 0.24% 3,359,198
2013-11-07 2013-11-05 9.046 391,994 -57,483 0.24% 3,546,003
2013-11-06 2013-11-04 9.227 449,477 -100,818 0.28% 4,147,318
2013-11-05 2013-11-01 9.589 550,295 -63,895 0.34% 5,276,684
2013-11-01 2013-10-30 9.951 614,190 +17,024 0.38% 6,111,602
2013-10-31 2013-10-29 9.951 597,166 -27,636 0.37% 5,942,202
2013-10-30 2013-10-28 10.493 624,802 +5,527 0.39% 6,556,319
2013-10-29 2013-10-25 10.493 619,275 -22,109 0.38% 6,498,322
2013-10-28 2013-10-24 10.855 641,384 +1,106 0.40% 6,962,401
2013-10-25 2013-10-23 10.674 640,278 -37,807 0.40% 6,834,555
2013-10-24 2013-10-22 10.674 678,085 +11,718 0.42% 7,238,120
2013-10-23 2013-10-21 11.036 666,367 +16,582 0.41% 7,354,158
2013-10-22 2013-10-18 10.855 649,785 -7,739 0.40% 7,053,596
2013-10-18 2013-10-16 11.036 657,524 +1,106 0.41% 7,256,565
2013-10-17 2013-10-15 11.398 656,418 -5,527 0.41% 7,481,879
2013-10-16 2013-10-11 11.217 661,945 -17,688 0.41% 7,425,116
2013-10-15 2013-10-10 11.036 679,633 +21,004 0.42% 7,500,565
2013-10-11 2013-10-09 11.217 658,629 -9,728 0.41% 7,387,920
2013-10-10 2013-10-08 11.398 668,357 -13,929 0.41% 7,617,960
2013-10-09 2013-10-07 11.036 682,286 -6,632 0.42% 7,529,844
2013-10-08 2013-10-04 11.036 688,918 +5,527 0.43% 7,603,036
2013-10-07 2013-10-03 10.674 683,391 -34,269 0.42% 7,294,759
2013-10-04 2013-10-02 11.036 717,660 -60,800 0.44% 7,920,238
2013-10-03 2013-09-30 11.217 778,460 +5,527 0.48% 8,732,079
2013-10-02 2013-09-27 11.398 772,933 -5,527 0.48% 8,809,922
2013-09-30 2013-09-26 11.217 778,460 -13,266 0.48% 8,732,079
2013-09-27 2013-09-25 11.398 791,726 +45,324 0.49% 9,024,125
2013-09-26 2013-09-24 11.398 746,402 +9,065 0.46% 8,507,520
2013-09-23 2013-09-18 11.867 737,337 +1,663 0.46% 8,750,216
2013-09-19 2013-09-17 12.047 735,674 -11,123 0.45% 8,862,761
2013-09-18 2013-09-16 12.227 746,797 -9,788 0.46% 9,131,041
2013-09-17 2013-09-13 10.968 756,585 +3,337 0.46% 8,298,439
2013-09-16 2013-09-12 10.968 753,248 +17,352 0.46% 8,261,837
2013-09-13 2013-09-11 11.688 735,896 +22,023 0.45% 8,600,795
2013-09-12 2013-09-10 12.227 713,873 -7,564 0.44% 8,728,481
2013-09-11 2013-09-09 11.508 721,437 -6,673 0.44% 8,302,086
2013-09-10 2013-09-06 10.609 728,110 +43,824 0.45% 7,724,277
2013-09-05 2013-09-03 10.788 684,286 -14,237 0.42% 7,382,403
2013-09-04 2013-09-02 10.609 698,523 -11,123 0.43% 7,410,398
2013-09-03 2013-08-30 10.069 709,646 +30,922 0.44% 7,145,598
2013-09-02 2013-08-29 10.429 678,724 +1,779 0.42% 7,078,317
2013-08-30 2013-08-28 9.889 676,945 +10,011 0.42% 6,694,604
2013-08-29 2013-08-27 10.249 666,934 -7,564 0.41% 6,835,441
2013-08-28 2013-08-26 10.788 674,498 +13,126 0.41% 7,276,805
2013-08-27 2013-08-23 11.328 661,372 +103,888 0.41% 7,491,955
2013-08-26 2013-08-22 11.148 557,484 -5,784 0.34% 6,214,882
2013-08-23 2013-08-21 11.328 563,268 -18,686 0.35% 6,380,643
2013-08-22 2013-08-20 11.148 581,954 +7,786 0.36% 6,487,676
2013-08-21 2013-08-19 11.688 574,168 +16,684 0.35% 6,710,597
2013-08-19 2013-08-15 11.688 557,484 +10,678 0.34% 6,515,603
2013-08-16 2013-08-13 11.508 546,806 -14,682 0.34% 6,292,483
2013-08-15 2013-08-12 10.968 561,488 -11,123 0.34% 6,158,559
2013-08-13 2013-08-09 10.609 572,611 -2,002 0.35% 6,074,640
2013-08-12 2013-08-08 10.788 574,613 +3,782 0.35% 6,199,198
2013-08-09 2013-08-07 10.788 570,831 +18,686 0.35% 6,158,396
2013-08-08 2013-08-06 11.148 552,145 -17,574 0.34% 6,155,363
2013-08-07 2013-08-05 10.429 569,719 +2,002 0.35% 5,941,519
2013-08-06 2013-08-02 10.069 567,717 +9,566 0.35% 5,716,481
2013-08-05 2013-08-01 9.889 558,151 +667 0.34% 5,519,798
2013-08-02 2013-07-31 10.069 557,484 +12,903 0.34% 5,613,442
2013-08-01 2013-07-30 10.069 544,581 +5,339 0.33% 5,483,519
2013-07-31 2013-07-29 10.968 539,242 -107,003 0.33% 5,914,559
2013-07-30 2013-07-26 11.328 646,245 +31,367 0.40% 7,320,598
2013-07-29 2013-07-25 11.148 614,878 -12,236 0.38% 6,854,716
2013-07-26 2013-07-24 11.328 627,114 -332,799 0.39% 7,103,884
2013-07-25 2013-07-23 11.508 959,913 +3,114 0.59% 11,046,397
2013-07-24 2013-07-22 11.688 956,799 -9,566 0.59% 11,182,603
2013-07-23 2013-07-19 10.249 966,365 +24,471 0.59% 9,904,325
2013-07-22 2013-07-18 10.069 941,894 -4,004 0.58% 9,484,160
2013-07-19 2013-07-17 10.249 945,898 +78,973 0.58% 9,694,557
2013-07-18 2013-07-16 10.609 866,925 +6,229 0.53% 9,196,919
2013-07-17 2013-07-15 10.429 860,696 +44,492 0.53% 8,976,078
2013-07-16 2013-07-12 9.350 816,204 +80,085 0.50% 7,631,517
2013-07-15 2013-07-11 9.350 736,119 +82,533 0.45% 6,882,721
2013-07-12 2013-07-10 8.361 653,586 +161,728 0.40% 5,464,677
2013-07-11 2013-07-09 7.912 491,858 +10,678 0.30% 3,891,358
2013-07-10 2013-07-08 7.912 481,180 +1,780 0.30% 3,806,879
2013-07-09 2013-07-05 7.462 479,400 -58,507 0.29% 3,577,297
2013-07-08 2013-07-04 7.732 537,907 +59,841 0.33% 4,158,957
2013-07-05 2013-07-03 7.372 478,066 -38,263 0.29% 3,524,362
2013-07-04 2013-07-02 6.743 516,329 +86,092 0.32% 3,481,502
2013-07-03 2013-06-28 6.563 430,237 -16,684 0.26% 2,823,641
2013-07-02 2013-06-27 6.473 446,921 -14,015 0.27% 2,892,958
2013-06-28 2013-06-26 6.833 460,936 -18,242 0.28% 3,149,438
2013-06-27 2013-06-25 6.563 479,178 +8,453 0.29% 3,144,840
2013-06-26 2013-06-24 6.923 470,725 -78,750 0.29% 3,258,643
2013-06-25 2013-06-21 7.912 549,475 +667 0.34% 4,347,198
2013-06-24 2013-06-20 7.642 548,808 +12,680 0.34% 4,193,901
2013-06-21 2013-06-19 7.732 536,128 +34,926 0.33% 4,145,203
2013-06-20 2013-06-18 8.181 501,202 -81,865 0.31% 4,100,464
2013-06-19 2013-06-17 7.372 583,067 +2,447 0.36% 4,298,443
2013-06-18 2013-06-14 7.102 580,620 -387,524 0.36% 4,123,803
2013-06-17 2013-06-13 7.372 968,144 -21,134 0.59% 7,137,278
2013-06-14 2013-06-11 8.001 989,278 +433,351 0.61% 7,915,661
2013-06-13 2013-06-10 8.091 555,927 -77,860 0.34% 4,498,204
2013-06-11 2013-06-07 7.192 633,787 -146,601 0.39% 4,558,397
2013-06-10 2013-06-06 6.293 780,388 -19,577 0.48% 4,911,198
2013-06-07 2013-06-05 6.473 799,965 +44,047 0.49% 5,178,242
2013-06-06 2013-06-04 6.923 755,918 -189,980 0.46% 5,232,922
2013-06-05 2013-06-03 7.462 945,898 -3,782 0.58% 7,058,318
2013-06-04 2013-05-31 7.642 949,680 -19,132 0.58% 7,257,299
2013-06-03 2013-05-30 7.462 968,812 +28,698 0.60% 7,229,303
2013-05-31 2013-05-29 7.372 940,114 -87,427 0.58% 6,930,638
2013-05-30 2013-05-28 7.192 1,027,541 +181,305 0.63% 7,390,400
2013-05-29 2013-05-27 7.462 846,236 +108,560 0.52% 6,314,637
2013-05-28 2013-05-24 6.203 737,676 +7,341 0.45% 4,576,080
2013-05-27 2013-05-23 5.304 730,335 +30,477 0.45% 3,873,941
2013-05-24 2013-05-22 5.214 699,858 +7,341 0.43% 3,649,360
2013-05-23 2013-05-21 5.394 692,517 -4,004 0.43% 3,735,601
2013-05-22 2013-05-20 5.664 696,521 +22,023 0.43% 3,945,060
2013-05-21 2013-05-16 5.574 674,498 -65,403 0.41% 3,759,683
2013-05-09 2013-05-07 4.585 739,901 -11,123 0.45% 3,392,522
2013-04-30 2013-04-26 4.100 751,024 -5,561 0.46% 3,078,913
2013-04-26 2013-04-24 4.190 756,585 +5,561 0.46% 3,169,731
2013-04-11 2013-04-09 3.920 751,024 -16,684 0.46% 2,943,873
2013-04-10 2013-04-08 4.046 767,708 -50,498 0.47% 3,105,900
2013-04-02 2013-03-27 3.524 818,206 -36,261 0.50% 2,883,550
2013-03-26 2013-03-22 3.596 854,467 +36,261 0.52% 3,072,799
2013-03-25 2013-03-21 3.668 818,206 +32,701 0.50% 3,001,246
2013-03-20 2013-03-18 3.344 785,505 -12,013 0.48% 2,627,064
2013-03-18 2013-03-14 3.488 797,518 +11,123 0.49% 2,781,961
2013-03-14 2013-03-12 3.632 786,395 +5,562 0.48% 2,856,281
2013-03-11 2013-03-07 3.740 780,833 +12,013 0.48% 2,920,319
2013-02-08 2013-02-06 3.884 768,820 +11,123 0.47% 2,985,982
2013-02-07 2013-02-05 3.938 757,697 +11,123 0.47% 2,983,654
2013-02-06 2013-02-04 3.884 746,574 +222 0.46% 2,899,582
2013-01-31 2013-01-29 3.920 746,352 -9,343 0.46% 2,925,560
2013-01-28 2013-01-24 4.136 755,695 +4,449 0.46% 3,125,239
2013-01-25 2013-01-23 4.333 751,246 -35,149 0.46% 3,255,428
2013-01-24 2013-01-22 3.866 786,395 -119,461 0.48% 3,040,101
2013-01-22 2013-01-18 3.416 905,856 +2,448 0.56% 3,094,722
2013-01-21 2013-01-17 3.416 903,408 -17,797 0.55% 3,086,358
2013-01-14 2013-01-10 3.452 921,205 -77,416 0.57% 3,180,287
2013-01-10 2013-01-08 3.380 998,621 -3,115 0.61% 3,375,727
2013-01-09 2013-01-07 3.452 1,001,736 -16,684 0.62% 3,458,305
2013-01-08 2013-01-04 3.326 1,018,420 -14,682 0.63% 3,387,720
2013-01-07 2013-01-03 3.273 1,033,102 -5,562 0.63% 3,380,831
2012-12-21 2012-12-19 3.039 1,038,664 +34,926 0.64% 3,156,244
2012-12-20 2012-12-18 3.129 1,003,738 +1,335 0.62% 3,140,353
2012-12-19 2012-12-17 3.075 1,002,403 +16,684 0.62% 3,082,104
2012-12-18 2012-12-14 3.183 985,719 -50,943 0.61% 3,137,149
2012-12-17 2012-12-13 3.165 1,036,662 +50,943 0.64% 3,280,641
2012-12-11 2012-12-07 3.255 985,719 -889 0.61% 3,208,046
2012-12-10 2012-12-06 3.273 986,608 -9,566 0.61% 3,228,679
2012-12-06 2012-12-04 3.129 996,174 +22,246 0.61% 3,116,688
2012-12-03 2012-11-29 3.326 973,928 -1,112 0.60% 3,239,719
2012-11-30 2012-11-28 3.308 975,040 +10,233 0.60% 3,225,886
2012-11-27 2012-11-23 3.434 964,807 +8,231 0.59% 3,313,467
2012-11-26 2012-11-22 3.488 956,576 -5,562 0.59% 3,336,799
2012-11-23 2012-11-21 3.470 962,138 -63,846 0.59% 3,338,901
2012-11-21 2012-11-19 3.057 1,025,984 -11,123 0.63% 3,136,161
2012-11-15 2012-11-13 2.913 1,037,107 -48,941 0.64% 3,020,977
2012-11-14 2012-11-12 3.039 1,086,048 +445 0.67% 3,300,233
2012-11-12 2012-11-08 3.021 1,085,603 -222 0.67% 3,279,360
2012-11-08 2012-11-06 3.147 1,085,825 -11,123 0.67% 3,416,699
2012-11-05 2012-11-01 3.039 1,096,948 -53,391 0.67% 3,333,355
2012-10-30 2012-10-26 2.445 1,150,339 +5,562 0.71% 2,813,025
2012-10-29 2012-10-25 2.553 1,144,777 +11,123 0.70% 2,922,928
2012-10-26 2012-10-24 2.607 1,133,654 +22,246 0.70% 2,955,680
2012-10-24 2012-10-19 2.589 1,111,408 -2,892 0.68% 2,877,695
2012-10-22 2012-10-18 2.715 1,114,300 -22,024 0.68% 3,025,435
2012-10-16 2012-10-12 2.373 1,136,324 +3,337 0.70% 2,697,025
2012-10-15 2012-10-11 2.373 1,132,987 -890 0.70% 2,689,104
2012-10-12 2012-10-10 2.445 1,133,877 +10,011 0.70% 2,772,769
2012-09-14 2012-09-12 2.391 1,123,866 +223 0.69% 2,687,664
2012-09-12 2012-09-10 2.481 1,123,643 +1,779 0.69% 2,788,151
2012-08-17 2012-08-15 2.391 1,121,864 +5,339 0.69% 2,682,876
2012-08-16 2012-08-14 2.481 1,116,525 -21,801 0.69% 2,770,489
2012-08-13 2012-08-09 2.284 1,138,326 -4,227 0.70% 2,599,436
2012-08-10 2012-08-08 2.302 1,142,553 +4,227 0.70% 2,629,633
2012-08-06 2012-08-02 2.032 1,138,326 +21,801 0.70% 2,312,884
2012-08-01 2012-07-30 1.996 1,116,525 -55,615 0.69% 2,228,436
2012-07-19 2012-07-17 2.212 1,172,140 -88,984 0.72% 2,592,349
2012-07-16 2012-07-12 2.230 1,261,124 -83,422 0.77% 2,811,825
2012-07-11 2012-07-09 2.859 1,344,546 -33,369 0.83% 3,843,984
2012-07-03 2012-06-28 2.877 1,377,915 -7,786 0.85% 3,964,161
2012-06-21 2012-06-19 2.967 1,385,701 +223 0.85% 4,111,140
2012-06-20 2012-06-18 2.985 1,385,478 +7,563 0.85% 4,135,391
2012-06-05 2012-06-01 3.057 1,377,915 +11,123 0.85% 4,211,921
2012-05-23 2012-05-21 3.201 1,366,792 +22,246 0.84% 4,374,528
2012-05-08 2012-05-04 3.412 1,344,546 -15,797 0.83% 4,587,888
2012-05-07 2012-05-03 3.466 1,360,343 +1,125 0.83% 4,714,319
2012-04-23 2012-04-19 3.572 1,359,218 +6,752 0.83% 4,855,356
2012-04-13 2012-04-11 3.466 1,352,466 +31,961 0.82% 4,687,021
2012-04-10 2012-04-03 3.377 1,320,505 +41,638 0.80% 4,458,919
2012-04-02 2012-03-29 3.448 1,278,867 +2,251 0.78% 4,409,232
2012-03-27 2012-03-23 3.661 1,276,616 +33,761 0.78% 4,673,728
2012-03-23 2012-03-21 3.874 1,242,855 +22,507 0.75% 4,815,184
2012-03-22 2012-03-20 3.874 1,220,348 +16,881 0.74% 4,727,985
2012-03-16 2012-03-14 4.532 1,203,467 +11,253 0.73% 5,453,939
2012-03-14 2012-03-12 4.443 1,192,214 -3,376 0.72% 5,297,002
2012-03-13 2012-03-09 4.532 1,195,590 -17,555 0.73% 5,418,241
2012-03-06 2012-03-02 4.710 1,213,145 -35,337 0.74% 5,713,398
2012-03-05 2012-03-01 4.621 1,248,482 +16,881 0.76% 5,768,880
2012-02-28 2012-02-24 4.976 1,231,601 +292,370 0.75% 6,128,638
2012-02-27 2012-02-23 4.798 939,231 -26,784 0.57% 4,506,839
2012-02-24 2012-02-22 4.390 966,015 +22,507 0.59% 4,240,497
2012-02-23 2012-02-21 4.407 943,508 -3,151 0.57% 4,158,466
2012-02-22 2012-02-20 4.336 946,659 +7,428 0.57% 4,105,058
2012-02-21 2012-02-17 4.443 939,231 +16,880 0.57% 4,172,999
2012-02-16 2012-02-14 4.372 922,351 +450 0.56% 4,032,434
2012-02-13 2012-02-09 4.710 921,901 +7,878 0.56% 4,341,762
2012-02-10 2012-02-08 4.425 914,023 -15,755 0.55% 4,044,756
2012-02-09 2012-02-07 4.230 929,778 +22,507 0.56% 3,932,712
2012-02-08 2012-02-06 4.354 907,271 +4,502 0.55% 3,950,381
2012-02-07 2012-02-03 4.532 902,769 -11,254 0.55% 4,091,219
2012-02-03 2012-02-01 4.159 914,023 +140,671 0.55% 3,801,096
2012-01-27 2012-01-20 4.230 773,352 -39,388 0.47% 3,271,072
2012-01-20 2012-01-18 4.354 812,740 -5,627 0.49% 3,538,780
2012-01-18 2012-01-16 3.945 818,367 +32,636 0.50% 3,228,769
2012-01-16 2012-01-12 3.999 785,731 -29,935 0.48% 3,141,900
2012-01-13 2012-01-11 3.768 815,666 +13,505 0.50% 3,073,152
2012-01-12 2012-01-10 3.394 802,161 -7,878 0.49% 2,722,894
2012-01-11 2012-01-09 3.341 810,039 -31,285 0.49% 2,706,448
2011-12-30 2011-12-28 3.377 841,324 -4,277 0.51% 2,840,879
2011-12-23 2011-12-21 3.377 845,601 +11,254 0.51% 2,855,321
2011-12-19 2011-12-15 3.341 834,347 +8,553 0.51% 2,787,664
2011-12-16 2011-12-14 3.341 825,794 +11,253 0.50% 2,759,087
2011-12-14 2011-12-12 3.341 814,541 +22,508 0.49% 2,721,490
2011-12-13 2011-12-09 3.412 792,033 +11,704 0.48% 2,702,591
2011-12-09 2011-12-07 3.519 780,329 +8,778 0.47% 2,745,863
2011-12-02 2011-11-30 3.412 771,551 +6,076 0.47% 2,632,702
2011-12-01 2011-11-29 3.839 765,475 +12,380 0.46% 2,938,466
2011-11-30 2011-11-28 3.857 753,095 +6,977 0.46% 2,904,326
2011-11-18 2011-11-16 4.070 746,118 -11,254 0.45% 3,036,539
2011-11-17 2011-11-15 4.265 757,372 +9,228 0.46% 3,230,401
2011-11-16 2011-11-14 4.443 748,144 -16,880 0.45% 3,324,001
2011-11-15 2011-11-11 4.265 765,024 -16,881 0.46% 3,263,038
2011-11-14 2011-11-10 4.230 781,905 -33,761 0.47% 3,307,249
2011-11-11 2011-11-09 4.532 815,666 +24,758 0.50% 3,696,481
2011-11-10 2011-11-08 4.443 790,908 -675 0.48% 3,514,001
2011-11-09 2011-11-07 4.532 791,583 +8,553 0.48% 3,587,340
2011-11-08 2011-11-04 4.710 783,030 +11,253 0.48% 3,687,739
2011-11-02 2011-10-31 4.887 771,777 -3,826 0.47% 3,771,902
2011-11-01 2011-10-28 4.887 775,603 +15,530 0.47% 3,790,601
2011-10-28 2011-10-26 4.976 760,073 -85,978 0.46% 3,782,241
2011-10-27 2011-10-25 4.887 846,051 +47,716 0.51% 4,134,901
2011-10-26 2011-10-24 4.887 798,335 -450 0.48% 3,901,699
2011-10-25 2011-10-21 4.336 798,785 +2,926 0.48% 3,463,822
2011-10-24 2011-10-20 4.301 795,859 +9,453 0.48% 3,422,846
2011-10-21 2011-10-19 4.532 786,406 -5,177 0.48% 3,563,878
2011-10-20 2011-10-18 4.230 791,583 +5,627 0.48% 3,348,184
2011-10-19 2011-10-17 4.532 785,956 +22,507 0.48% 3,561,839
2011-10-18 2011-10-14 4.798 763,449 -48,391 0.46% 3,663,361
2011-10-07 2011-10-04 3.359 811,840 -15,080 0.49% 2,726,893
2011-10-06 2011-10-03 3.377 826,920 +2,476 0.50% 2,792,242
2011-10-04 2011-09-30 3.448 824,444 +55,593 0.50% 2,842,489
2011-10-03 2011-09-28 3.359 768,851 -2,926 0.47% 2,582,497
2011-09-30 2011-09-27 3.252 771,777 -6,302 0.47% 2,510,029
2011-09-28 2011-09-26 3.146 778,079 +24,308 0.47% 2,447,557
2011-09-27 2011-09-23 3.377 753,771 -6,752 0.46% 2,545,241
2011-09-26 2011-09-22 3.697 760,523 -5,627 0.46% 2,811,328
2011-09-19 2011-09-15 4.034 766,150 -45,465 0.47% 3,090,833
2011-09-16 2011-09-14 4.068 811,615 -94,530 0.49% 3,301,367
2011-09-15 2011-09-12 4.137 906,145 -89,303 0.55% 3,748,889
2011-09-07 2011-09-05 4.294 995,448 -48,323 0.59% 4,274,087
2011-09-02 2011-08-31 4.520 1,043,771 -28,763 0.62% 4,717,441
2011-09-01 2011-08-30 4.867 1,072,534 -13,577 0.64% 5,220,318
2011-08-31 2011-08-29 4.780 1,086,111 -806,299 0.65% 5,192,001
2011-08-30 2011-08-26 3.981 1,892,410 -9,664 1.12% 7,533,184
2011-08-29 2011-08-25 3.929 1,902,074 -1,611 1.13% 7,472,462
2011-08-25 2011-08-23 3.859 1,903,685 -33,826 1.13% 7,346,423
2011-08-24 2011-08-22 3.807 1,937,511 -49,013 1.15% 7,375,919
2011-08-23 2011-08-19 3.842 1,986,524 -1,841 1.18% 7,631,571
2011-08-22 2011-08-18 3.998 1,988,365 +690 1.18% 7,949,720
2011-08-19 2011-08-17 3.998 1,987,675 +18,409 1.18% 7,946,961
2011-08-18 2011-08-16 4.102 1,969,266 +51,084 1.17% 8,078,752
2011-08-17 2011-08-15 4.085 1,918,182 +40,499 1.14% 7,835,840
2011-08-16 2011-08-12 3.981 1,877,683 +21,170 1.12% 7,474,560
2011-08-15 2011-08-11 3.963 1,856,513 +97,566 1.10% 7,358,016
2011-08-11 2011-08-09 4.085 1,758,947 +31,985 1.04% 7,185,359
2011-08-10 2011-08-08 4.311 1,726,962 +21,860 1.03% 7,444,959
2011-08-09 2011-08-05 4.693 1,705,102 +17,949 1.01% 8,002,801
2011-08-08 2011-08-04 5.041 1,687,153 -38,428 1.00% 8,505,118
2011-08-05 2011-08-03 5.215 1,725,581 +78,466 1.02% 8,998,797
2011-08-04 2011-08-02 5.302 1,647,115 +116,665 0.98% 8,732,762
2011-08-03 2011-08-01 5.650 1,530,450 +81,459 0.91% 8,646,302
2011-08-02 2011-07-29 5.910 1,448,991 -54,996 0.86% 8,563,918
2011-08-01 2011-07-28 5.910 1,503,987 -73,175 0.89% 8,888,958
2011-07-29 2011-07-27 5.997 1,577,162 +207,098 0.94% 9,458,522
2011-07-28 2011-07-26 5.997 1,370,064 +5,752 0.81% 8,216,518
2011-07-27 2011-07-25 6.084 1,364,312 +39,119 0.81% 8,300,603
2011-07-26 2011-07-22 6.171 1,325,193 +6,443 0.79% 8,177,779
2011-07-25 2011-07-21 5.997 1,318,750 +239,082 0.78% 7,908,779
2011-07-22 2011-07-20 6.432 1,079,668 +20,940 0.64% 6,944,162
2011-07-21 2011-07-19 6.345 1,058,728 +64,200 0.63% 6,717,461
2011-07-20 2011-07-18 7.996 994,528 -23,011 0.59% 7,952,482
2011-07-19 2011-07-15 8.170 1,017,539 -7,593 0.60% 8,313,364
2011-07-18 2011-07-14 8.257 1,025,132 +57,067 0.61% 8,464,499
2011-07-15 2011-07-13 8.344 968,065 +11,505 0.57% 8,077,438
2011-07-14 2011-07-12 8.257 956,560 -5,983 0.57% 7,898,301
2011-07-13 2011-07-11 8.518 962,543 +5,983 0.57% 8,198,683
2011-07-11 2011-07-07 9.387 956,560 +14,037 0.57% 8,979,122
2011-07-08 2011-07-06 9.039 942,523 -2,531 0.56% 8,519,678
2011-07-07 2011-07-05 9.387 945,054 -3,452 0.56% 8,871,116
2011-07-06 2011-07-04 9.387 948,506 -5,753 0.56% 8,903,520
2011-07-05 2011-06-30 9.387 954,259 -8,284 0.57% 8,957,522
2011-07-04 2011-06-29 8.692 962,543 -1,380 0.57% 8,366,003
2011-06-30 2011-06-28 8.605 963,923 -11,736 0.57% 8,294,217
2011-06-28 2011-06-24 8.518 975,659 -2,531 0.58% 8,310,402
2011-06-27 2011-06-23 8.170 978,190 +7,824 0.58% 7,991,880
2011-06-24 2011-06-22 8.344 970,366 -63,970 0.58% 8,096,637
2011-06-23 2011-06-21 7.996 1,034,336 -45,562 0.61% 8,270,797
2011-06-22 2011-06-20 7.909 1,079,898 +11,506 0.64% 8,541,261
2011-06-21 2011-06-17 7.996 1,068,392 -92,044 0.63% 8,543,117
2011-06-20 2011-06-16 8.170 1,160,436 -157,394 0.69% 9,480,842
2011-06-17 2011-06-15 8.692 1,317,830 +11,506 0.78% 11,454,002
2011-06-16 2011-06-14 9.213 1,306,324 -14,957 0.78% 12,035,237
2011-06-15 2011-06-13 9.213 1,321,281 +28,763 0.78% 12,173,037
2011-06-14 2011-06-10 9.387 1,292,518 -1,611 0.77% 12,132,722
2011-06-13 2011-06-09 9.387 1,294,129 -2,301 0.77% 12,147,844
2011-06-09 2011-06-07 10.430 1,296,430 +17,258 0.77% 13,521,603
2011-06-07 2011-06-02 10.604 1,279,172 -25,311 0.76% 13,563,965
2011-06-03 2011-06-01 10.778 1,304,483 -119,887 0.77% 14,059,115
2011-06-02 2011-05-31 10.430 1,424,370 -17,258 0.85% 14,856,002
2011-06-01 2011-05-30 9.908 1,441,628 +14,267 0.86% 14,284,201
2011-05-31 2011-05-27 9.908 1,427,361 -83,299 0.85% 14,142,838
2011-05-30 2011-05-26 10.082 1,510,660 -137,375 0.90% 15,230,796
2011-05-27 2011-05-25 9.908 1,648,035 -63,510 0.98% 16,329,360
2011-05-26 2011-05-24 9.908 1,711,545 +14,957 1.02% 16,958,641
2011-05-25 2011-05-23 9.908 1,696,588 +65,581 1.01% 16,810,442
2011-05-24 2011-05-20 10.256 1,631,007 +340,790 0.97% 16,727,680
2011-05-23 2011-05-19 10.778 1,290,217 +11,966 0.77% 13,905,363
2011-05-20 2011-05-18 10.951 1,278,251 -18,869 0.76% 13,998,599
2011-05-19 2011-05-17 10.604 1,297,120 -467,120 0.77% 13,754,280
2011-05-18 2011-05-16 11.473 1,764,240 +5,753 1.05% 20,240,884
2011-05-12 2011-05-09 11.994 1,758,487 +1,151 1.04% 21,091,921
2011-05-11 2011-05-06 11.821 1,757,336 +37,967 1.04% 20,772,635
2011-05-09 2011-05-05 11.821 1,719,369 +28,764 1.02% 20,323,845
2011-05-06 2011-05-04 12.168 1,690,605 +23,011 1.00% 20,571,600
2011-05-05 2011-05-03 12.516 1,667,594 -230 0.99% 20,871,357
2011-05-04 2011-04-29 12.342 1,667,824 -60,749 0.99% 20,584,316
2011-05-03 2011-04-28 12.342 1,728,573 -59,828 1.03% 21,334,081
2011-04-29 2011-04-27 12.342 1,788,401 +36,127 1.06% 22,072,480
2011-04-28 2011-04-26 12.690 1,752,274 +30,604 1.04% 22,235,800
2011-04-27 2011-04-21 12.690 1,721,670 +3,452 1.02% 21,847,445
2011-04-26 2011-04-20 12.690 1,718,218 +275,900 1.02% 21,803,640
2011-04-20 2011-04-18 13.037 1,442,318 -16,568 0.86% 18,803,996
2011-04-18 2011-04-14 13.385 1,458,886 -138,985 0.87% 19,527,199
2011-04-15 2011-04-13 13.385 1,597,871 -34,056 0.95% 21,387,514
2011-04-14 2011-04-12 12.690 1,631,927 +40,499 0.97% 20,708,634
2011-04-13 2011-04-11 12.516 1,591,428 +177,873 0.95% 19,918,075
2011-04-12 2011-04-08 12.516 1,413,555 +15,187 0.84% 17,691,843
2011-04-08 2011-04-06 12.864 1,398,368 +13,347 0.83% 17,987,925
2011-04-07 2011-04-04 13.385 1,385,021 -4,833 0.82% 18,538,516
2011-04-06 2011-04-01 12.690 1,389,854 -5,062 0.83% 17,636,805
2011-04-04 2011-03-31 12.516 1,394,916 +10,355 0.83% 17,458,560
2011-03-29 2011-03-25 13.559 1,384,561 -6,903 0.82% 18,773,038
2011-03-28 2011-03-24 13.559 1,391,464 -5,753 0.83% 18,866,635
2011-03-25 2011-03-23 13.733 1,397,217 +4,602 0.83% 19,187,519
2011-03-24 2011-03-22 13.907 1,392,615 -21,400 0.83% 19,366,401
2011-03-23 2011-03-21 13.385 1,414,015 +9,895 0.84% 18,926,601
2011-03-22 2011-03-18 13.037 1,404,120 +920 0.83% 18,305,996
2011-03-21 2011-03-17 13.211 1,403,200 +101,938 0.83% 18,537,922
2011-03-18 2011-03-16 13.907 1,301,262 +4,372 0.77% 18,096,001
2011-03-17 2011-03-15 13.733 1,296,890 +10,125 0.77% 17,809,762
2011-03-16 2011-03-14 14.776 1,286,765 -8,744 0.76% 19,012,798
2011-03-15 2011-03-11 13.907 1,295,509 -12,426 0.77% 18,015,997
2011-03-14 2011-03-10 13.907 1,307,935 +460 0.78% 18,188,799
2011-03-09 2011-03-07 15.123 1,307,475 -4,832 0.78% 19,773,362
2011-03-08 2011-03-04 14.428 1,312,307 +11,505 0.78% 18,933,958
2011-03-07 2011-03-03 14.776 1,300,802 +4,372 0.77% 19,220,204
2011-03-04 2011-03-02 13.385 1,296,430 -11,045 0.77% 17,352,724
2011-03-02 2011-02-28 13.559 1,307,475 +6,673 0.78% 17,727,842
2011-03-01 2011-02-25 13.559 1,300,802 +11,506 0.77% 17,637,364
2011-02-28 2011-02-24 13.037 1,289,296 -10,125 0.77% 16,808,996
2011-02-24 2011-02-22 14.428 1,299,421 +6,903 0.77% 18,748,039
2011-02-23 2011-02-21 14.949 1,292,518 +690 0.77% 19,322,483
2011-02-14 2011-02-10 14.949 1,291,828 -3,451 0.77% 19,312,167
2011-02-11 2011-02-09 15.471 1,295,279 -32,215 0.77% 20,039,238
2011-02-09 2011-02-07 15.645 1,327,494 +28,763 0.79% 20,768,396
2011-02-08 2011-02-02 15.471 1,298,731 +61,209 0.77% 20,092,644
2011-02-07 2011-01-31 14.428 1,237,522 -26,693 0.73% 17,854,961
2011-02-01 2011-01-28 14.602 1,264,215 +60,289 0.75% 18,459,847
2011-01-31 2011-01-27 14.602 1,203,926 +16,568 0.71% 17,579,518
2011-01-28 2011-01-26 15.645 1,187,358 +2,301 0.71% 18,575,994
2011-01-27 2011-01-25 16.340 1,185,057 +151,181 0.70% 19,363,995
2011-01-26 2011-01-24 16.166 1,033,876 +3,912 0.61% 16,713,957
2011-01-25 2011-01-21 16.340 1,029,964 +17,948 0.61% 16,829,754
2011-01-21 2011-01-19 16.862 1,012,016 -17,258 0.60% 17,064,241
2011-01-20 2011-01-18 17.035 1,029,274 -9,895 0.61% 17,534,159
2011-01-19 2011-01-17 17.383 1,039,169 -2,761 0.62% 18,064,005
2011-01-18 2011-01-14 17.209 1,041,930 +59,828 0.62% 17,930,880
2011-01-17 2011-01-13 16.862 982,102 +11,966 0.58% 16,559,843
2011-01-14 2011-01-12 17.731 970,136 +17,258 0.58% 17,201,276
2011-01-13 2011-01-11 16.514 952,878 +115,054 0.57% 15,735,798
2011-01-12 2011-01-10 16.514 837,824 +1,151 0.50% 13,835,800
2011-01-11 2011-01-07 16.514 836,673 +77,546 0.50% 13,816,792
2011-01-10 2011-01-06 16.688 759,127 +17,718 0.45% 12,668,160
2011-01-07 2011-01-05 16.688 741,409 -5,292 0.44% 12,372,486
2011-01-06 2011-01-04 16.340 746,701 -8,054 0.44% 12,201,198
2011-01-05 2011-01-03 16.862 754,755 +83,069 0.45% 12,726,401
2011-01-04 2010-12-31 16.514 671,686 -69,032 0.40% 11,092,202
2011-01-03 2010-12-29 16.688 740,718 -51,775 0.45% 12,360,954
2010-12-30 2010-12-28 16.514 792,493 -36,817 0.48% 13,087,205
2010-12-29 2010-12-24 17.383 829,310 -62,589 0.50% 14,416,000
2010-12-28 2010-12-22 17.557 891,899 +107,230 0.54% 15,659,032
2010-12-23 2010-12-21 17.731 784,669 +460 0.48% 13,912,800
2010-12-22 2010-12-20 18.252 784,209 +1,611 0.47% 14,313,604
2010-12-21 2010-12-17 18.252 782,598 +318,240 0.47% 14,284,199
2010-12-20 2010-12-16 17.731 464,358 +140,826 0.28% 8,233,433
2010-12-17 2010-12-15 16.688 323,532 0.20% 5,399,038

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