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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.940 2,294,000 +0 0.46% 2,156,360
2025-10-13 2025-10-09 0.940 2,294,000 +0 0.46% 2,156,360
2025-10-10 2025-10-08 0.950 2,294,000 +0 0.46% 2,179,300
2025-10-09 2025-10-06 0.960 2,294,000 +0 0.46% 2,202,240
2025-10-08 2025-10-03 0.940 2,294,000 +0 0.46% 2,156,360
2025-10-06 2025-10-02 0.940 2,294,000 +0 0.46% 2,156,360
2025-10-03 2025-09-30 0.940 2,294,000 +0 0.46% 2,156,360
2025-10-02 2025-09-29 0.950 2,294,000 +0 0.46% 2,179,300
2025-09-30 2025-09-26 0.930 2,294,000 +0 0.46% 2,133,420
2025-09-29 2025-09-25 0.930 2,294,000 +0 0.46% 2,133,420
2025-09-26 2025-09-24 0.940 2,294,000 +0 0.46% 2,156,360
2025-09-25 2025-09-23 0.940 2,294,000 +0 0.46% 2,156,360
2025-09-24 2025-09-22 0.940 2,294,000 +0 0.46% 2,156,360
2025-09-23 2025-09-19 0.950 2,294,000 +0 0.46% 2,179,300
2025-09-22 2025-09-18 0.950 2,294,000 -100 0.46% 2,179,300
2025-09-12 2025-09-10 0.992 2,294,100 +20,000 0.46% 2,275,193
2025-09-11 2025-09-09 1.023 2,274,100 +95,752 0.45% 2,326,579
2025-09-10 2025-09-08 0.992 2,178,348 +95 0.45% 2,160,395
2025-09-04 2025-09-02 0.992 2,178,253 -9,579 0.45% 2,160,300
2025-08-27 2025-08-25 0.992 2,187,832 -28,736 0.46% 2,169,800
2025-07-16 2025-07-14 0.887 2,216,568 +19,157 0.46% 1,966,900
2025-06-26 2025-06-24 0.887 2,197,411 +4,790 0.46% 1,949,900
2025-05-22 2025-05-20 1.050 2,192,621 +186,606 0.46% 2,301,776
2025-04-22 2025-04-16 0.936 2,006,015 +26,291 0.46% 1,876,980
2025-04-15 2025-04-11 0.924 1,979,724 -61,346 0.45% 1,829,790
2025-04-11 2025-04-09 0.947 2,041,070 -122,692 0.46% 1,933,070
2025-04-10 2025-04-08 0.970 2,163,762 -166,511 0.49% 2,098,650
2025-03-24 2025-03-20 1.004 2,330,273 -35,054 0.53% 2,339,920
2024-12-19 2024-12-17 1.016 2,365,327 -17,528 0.54% 2,402,110
2024-12-09 2024-12-05 1.004 2,382,855 +4,382 0.54% 2,392,720
2024-11-28 2024-11-26 1.038 2,378,473 +1,753 0.54% 2,469,740
2024-11-27 2024-11-25 1.027 2,376,720 +876 0.54% 2,440,800
2024-11-26 2024-11-22 1.038 2,375,844 +21,909 0.54% 2,467,010
2024-11-21 2024-11-19 1.050 2,353,935 +3,506 0.54% 2,471,120
2024-11-01 2024-10-30 1.050 2,350,429 +14,898 0.53% 2,467,440
2024-10-29 2024-10-25 1.061 2,335,531 +1,753 0.53% 2,478,450
2024-10-28 2024-10-24 1.073 2,333,778 +876 0.53% 2,503,220
2024-10-16 2024-10-14 1.107 2,332,902 +1,753 0.53% 2,582,140
2024-10-09 2024-10-07 1.107 2,331,149 -2,629 0.53% 2,580,200
2024-09-11 2024-09-09 1.155 2,333,778 +97,241 0.53% 2,695,419
2024-09-10 2024-09-05 1.143 2,236,537 -16,797 0.53% 2,556,480
2024-09-09 2024-09-04 1.119 2,253,334 -16,798 0.54% 2,522,020
2024-09-03 2024-08-30 1.119 2,270,132 +3,360 0.54% 2,540,821
2024-08-28 2024-08-26 1.131 2,266,772 +16,797 0.54% 2,564,050
2024-08-27 2024-08-23 1.131 2,249,975 +16,797 0.53% 2,545,050
2024-07-16 2024-07-12 1.155 2,233,178 +10,078 0.53% 2,579,230
2024-06-12 2024-06-07 1.203 2,223,100 -16,797 0.53% 2,673,470
2024-05-22 2024-05-20 1.416 2,239,897 +205,495 0.53% 3,171,306
2024-04-22 2024-04-18 1.272 2,034,402 -762 0.53% 2,586,990
2024-03-27 2024-03-25 1.272 2,035,164 +45,768 0.53% 2,587,959
2024-02-02 2024-01-31 1.180 1,989,396 -7,628 0.52% 2,347,200
2024-01-31 2024-01-29 1.180 1,997,024 -19,070 0.52% 2,356,200
2024-01-23 2024-01-19 1.101 2,016,094 +7,628 0.53% 2,220,120
2024-01-18 2024-01-16 0.996 2,008,466 +22,884 0.53% 2,001,080
2024-01-10 2024-01-08 0.983 1,985,582 +30,512 0.52% 1,952,250
2023-09-14 2023-09-12 1.129 1,955,070 +70,665 0.51% 2,207,064
2023-06-30 2023-06-28 0.993 1,884,405 +40,438 0.51% 1,870,990
2023-06-13 2023-06-09 1.061 1,843,967 +2,206 0.50% 1,956,240
2023-05-24 2023-05-22 1.145 1,841,761 +7,352 0.50% 2,109,474
2023-05-23 2023-05-19 1.145 1,834,409 +40,500 0.50% 2,101,053
2023-04-17 2023-04-13 1.188 1,793,909 +2,793 0.51% 2,131,716
2023-02-28 2023-02-24 1.145 1,791,116 -7,683 0.51% 2,051,467
2023-02-24 2023-02-22 1.188 1,798,799 -5,587 0.51% 2,137,527
2023-02-15 2023-02-13 1.174 1,804,386 -7,684 0.52% 2,118,332
2023-01-05 2023-01-03 1.145 1,812,070 -27,939 0.52% 2,075,467
2022-10-14 2022-10-12 1.131 1,840,009 -34,923 0.53% 2,081,124
2022-09-15 2022-09-13 1.346 1,874,932 +40,759 0.54% 2,524,466
2022-09-14 2022-09-09 1.346 1,834,173 -5,466 0.54% 2,469,587
2022-08-10 2022-08-08 1.361 1,839,639 -683 0.54% 2,503,870
2022-07-19 2022-07-15 1.303 1,840,322 +683 0.54% 2,397,066
2022-05-27 2022-05-25 1.464 1,839,639 -22,549 0.54% 2,692,333
2022-05-25 2022-05-23 1.538 1,862,188 +72,318 0.54% 2,863,803
2022-05-11 2022-05-06 1.477 1,789,870 +657 0.54% 2,643,574
2022-03-28 2022-03-24 1.462 1,789,213 +5,254 0.54% 2,615,360
2022-03-04 2022-03-02 1.492 1,783,959 +8,538 0.54% 2,662,007
2021-12-20 2021-12-16 1.568 1,775,421 -657 0.54% 2,784,433
2021-10-26 2021-10-22 1.599 1,776,078 -1,313 0.54% 2,839,550
2021-10-15 2021-10-11 1.568 1,777,391 -19,703 0.54% 2,787,522
2021-09-09 2021-09-07 1.644 1,797,094 +32,675 0.55% 2,954,226
2021-08-24 2021-08-20 1.628 1,764,419 -52,230 0.55% 2,873,149
2021-08-23 2021-08-19 1.628 1,816,649 -62,547 0.56% 2,958,199
2021-08-20 2021-08-18 1.628 1,879,196 -65,771 0.58% 3,060,050
2021-08-19 2021-08-17 1.644 1,944,967 -1,934 0.60% 3,197,313
2021-08-18 2021-08-16 1.628 1,946,901 -12,252 0.60% 3,170,299
2021-08-16 2021-08-12 1.644 1,959,153 -90,918 0.61% 3,220,634
2021-08-13 2021-08-11 1.659 2,050,071 -67,060 0.63% 3,401,886
2021-08-12 2021-08-10 1.644 2,117,131 -88,125 0.66% 3,480,332
2021-08-11 2021-08-09 1.644 2,205,256 -54,164 0.68% 3,625,200
2021-08-10 2021-08-06 1.644 2,259,420 -76,088 0.70% 3,714,240
2021-08-09 2021-08-05 1.644 2,335,508 -64,481 0.72% 3,839,320
2021-08-06 2021-08-04 1.644 2,399,989 -127,028 0.74% 3,945,320
2021-07-28 2021-07-26 1.628 2,527,017 +12,896 0.78% 4,114,950
2021-07-26 2021-07-22 1.675 2,514,121 -45,781 0.78% 4,210,920
2021-07-08 2021-07-06 1.768 2,559,902 -3,224 0.79% 4,525,799
2021-07-06 2021-07-02 1.752 2,563,126 -14,186 0.79% 4,491,749
2021-06-28 2021-06-24 1.768 2,577,312 +52,229 0.80% 4,556,579
2021-06-25 2021-06-23 1.737 2,525,083 +45,137 0.78% 4,385,921
2021-06-23 2021-06-21 1.783 2,479,946 -32,885 0.77% 4,422,900
2021-06-18 2021-06-16 1.799 2,512,831 -19,344 0.78% 4,520,520
2021-06-04 2021-06-02 1.846 2,532,175 -3,225 0.78% 4,673,129
2021-06-03 2021-06-01 1.830 2,535,400 +14,831 0.78% 4,639,761
2021-06-01 2021-05-28 1.861 2,520,569 -4,514 0.78% 4,690,800
2021-05-27 2021-05-25 1.892 2,525,083 -23,858 0.78% 4,777,521
2021-05-26 2021-05-24 2.036 2,548,941 -19,344 0.79% 5,190,390
2021-05-25 2021-05-21 2.085 2,568,285 +123,278 0.80% 5,355,294
2021-05-24 2021-05-20 2.101 2,445,007 +36,831 0.80% 5,138,069
2021-05-20 2021-05-17 2.085 2,408,176 +39,901 0.79% 5,021,441
2021-05-18 2021-05-14 2.101 2,368,275 -35,604 0.78% 4,976,821
2021-05-13 2021-05-11 2.036 2,403,879 +12,278 0.79% 4,895,001
2021-05-10 2021-05-06 2.036 2,391,601 -91,466 0.78% 4,869,999
2021-05-07 2021-05-05 2.036 2,483,067 +26,396 0.81% 5,056,251
2021-05-06 2021-05-04 1.939 2,456,671 -12,277 0.80% 4,762,381
2021-05-04 2021-04-30 1.890 2,468,948 +12,277 0.81% 4,665,520
2021-04-29 2021-04-27 1.890 2,456,671 -12,277 0.80% 4,642,321
2021-04-28 2021-04-26 1.857 2,468,948 -44,198 0.81% 4,585,080
2021-04-13 2021-04-09 1.792 2,513,146 +614 0.82% 4,503,400
2021-04-08 2021-04-01 1.808 2,512,532 +27,624 0.83% 4,543,230
2021-04-07 2021-03-31 1.808 2,484,908 +24,554 0.82% 4,493,280
2021-03-31 2021-03-29 1.792 2,460,354 +614 0.81% 4,408,800
2021-03-25 2021-03-23 1.759 2,459,740 -614 0.81% 4,327,560
2021-03-16 2021-03-12 1.759 2,460,354 +10,436 0.81% 4,328,640
2021-03-01 2021-02-25 1.759 2,449,918 +30,693 0.81% 4,310,280
2021-02-19 2021-02-17 1.825 2,419,225 -30,693 0.80% 4,413,920
2021-02-18 2021-02-16 1.841 2,449,918 -12,277 0.81% 4,509,830
2021-02-08 2021-02-04 1.825 2,462,195 -8,594 0.81% 4,492,319
2021-02-03 2021-02-01 1.808 2,470,789 +6,138 0.81% 4,467,749
2021-01-27 2021-01-25 1.841 2,464,651 +21,485 0.81% 4,536,950
2021-01-26 2021-01-22 1.841 2,443,166 +310,000 0.80% 4,497,401
2021-01-22 2021-01-20 1.759 2,133,166 -27,624 0.70% 3,753,000
2021-01-21 2021-01-19 1.727 2,160,790 +3,070 0.71% 3,731,200
2021-01-05 2020-12-31 1.727 2,157,720 -3,070 0.71% 3,725,899
2020-12-29 2020-12-24 1.694 2,160,790 -6,138 0.71% 3,660,800
2020-12-28 2020-12-22 1.694 2,166,928 -6,139 0.71% 3,671,199
2020-12-23 2020-12-21 1.776 2,173,067 +6,139 0.72% 3,858,600
2020-12-22 2020-12-18 1.841 2,166,928 +19,643 0.71% 3,988,899
2020-12-11 2020-12-09 1.613 2,147,285 +7,367 0.71% 3,463,020
2020-12-03 2020-12-01 1.645 2,139,918 +35,603 0.70% 3,520,859
2020-12-01 2020-11-27 1.694 2,104,315 +14,733 0.69% 3,565,121
2020-11-26 2020-11-24 1.662 2,089,582 -12,891 0.69% 3,472,080
2020-10-28 2020-10-23 1.613 2,102,473 -12,277 0.69% 3,390,750
2020-10-23 2020-10-21 1.596 2,114,750 -6,139 0.70% 3,376,100
2020-10-22 2020-10-20 1.564 2,120,889 +6,139 0.70% 3,316,800
2020-10-16 2020-10-14 1.515 2,114,750 -24,555 0.70% 3,203,850
2020-10-14 2020-10-09 1.450 2,139,305 -20,871 0.70% 3,101,651
2020-10-06 2020-09-30 1.450 2,160,176 -1,841 0.71% 3,131,910
2020-09-29 2020-09-25 1.434 2,162,017 -614 0.71% 3,099,359
2020-09-24 2020-09-22 1.417 2,162,631 -24,555 0.71% 3,065,010
2020-09-14 2020-09-10 1.466 2,187,186 +85,941 0.72% 3,206,700
2020-09-10 2020-09-08 1.499 2,101,245 +46,694 0.69% 3,150,716
2020-09-08 2020-09-04 1.516 2,054,551 +85,231 0.69% 3,114,930
2020-09-04 2020-09-02 1.516 1,969,320 +152,456 0.66% 2,985,710
2020-09-01 2020-08-28 1.466 1,816,864 +31,812 0.61% 2,663,760
2020-08-31 2020-08-27 1.516 1,785,052 +28,210 0.60% 2,706,339
2020-08-24 2020-08-20 1.483 1,756,842 +24,009 0.59% 2,605,030
2020-08-14 2020-08-12 1.433 1,732,833 -17,407 0.58% 2,482,820
2020-08-04 2020-07-31 1.416 1,750,240 +12,605 0.59% 2,478,600
2020-08-03 2020-07-30 1.466 1,737,635 -9,604 0.59% 2,547,600
2020-07-20 2020-07-16 1.333 1,747,239 +6,003 0.59% 2,328,801
2020-06-23 2020-06-19 1.383 1,741,236 +8,403 0.59% 2,407,829
2020-06-19 2020-06-17 1.383 1,732,833 +600 0.58% 2,396,210
2020-06-01 2020-05-28 1.200 1,732,233 -12,004 0.58% 2,077,920
2020-05-27 2020-05-25 1.453 1,744,237 +600 0.59% 2,534,105
2020-05-26 2020-05-22 1.435 1,743,637 +84,030 0.59% 2,502,712
2020-03-18 2020-03-16 1.383 1,659,607 -9,712 0.59% 2,294,951
2020-03-06 2020-03-04 1.435 1,669,319 +2,286 0.59% 2,396,041
2020-02-26 2020-02-24 1.505 1,667,033 -19,424 0.59% 2,509,479
2020-02-25 2020-02-21 1.470 1,686,457 -20,567 0.60% 2,479,679
2020-02-10 2020-02-06 1.575 1,707,024 -7,427 0.60% 2,689,200
2020-02-03 2020-01-30 1.558 1,714,451 +1,714 0.61% 2,670,890
2020-01-30 2020-01-24 1.540 1,712,737 +103,404 0.61% 2,638,240
2020-01-17 2020-01-15 1.575 1,609,333 +5,713 0.57% 2,535,300
2020-01-09 2020-01-07 1.540 1,603,620 +184,528 0.57% 2,470,160
2020-01-08 2020-01-06 1.575 1,419,092 +43,989 0.50% 2,235,600
2019-12-20 2019-12-18 1.575 1,375,103 +28,565 0.49% 2,166,301
2019-12-19 2019-12-17 1.540 1,346,538 +11,426 0.48% 2,074,160
2019-12-13 2019-12-11 1.540 1,335,112 +11,426 0.47% 2,056,560
2019-12-12 2019-12-10 1.540 1,323,686 +35,991 0.47% 2,038,960
2019-12-11 2019-12-09 1.575 1,287,695 +20,567 0.46% 2,028,600
2019-11-27 2019-11-25 1.628 1,267,128 -114,259 0.45% 2,062,740
2019-11-18 2019-11-14 1.645 1,381,387 +22,852 0.49% 2,272,920
2019-11-14 2019-11-12 1.593 1,358,535 +2,856 0.48% 2,163,980
2019-10-10 2019-10-08 1.593 1,355,679 +11,426 0.48% 2,159,431
2019-09-10 2019-09-06 1.769 1,344,253 +27,434 0.48% 2,378,001
2019-09-03 2019-08-30 1.680 1,316,819 +2,239 0.48% 2,211,820
2019-07-30 2019-07-26 1.894 1,314,580 -1,120 0.48% 2,489,939
2019-07-25 2019-07-23 1.858 1,315,700 -13,991 0.48% 2,445,040
2019-07-10 2019-07-08 1.840 1,329,691 +27,982 0.48% 2,447,281
2019-06-10 2019-06-05 1.983 1,301,709 -1,119 0.47% 2,581,860
2019-05-30 2019-05-28 2.168 1,302,828 +67,973 0.47% 2,824,568
2019-05-22 2019-05-20 2.187 1,234,855 -3,713 0.47% 2,700,481
2019-05-20 2019-05-16 2.187 1,238,568 +58,348 0.47% 2,708,601
2019-05-16 2019-05-14 2.074 1,180,220 +14,853 0.45% 2,447,501
2019-05-15 2019-05-10 2.130 1,165,367 -26,522 0.44% 2,482,609
2019-05-09 2019-05-07 2.111 1,191,889 +2,652 0.45% 2,516,640
2019-05-06 2019-05-02 2.130 1,189,237 -3,183 0.45% 2,533,460
2019-04-30 2019-04-26 2.168 1,192,420 -15,913 0.46% 2,585,201
2019-04-26 2019-04-24 2.168 1,208,333 +531 0.46% 2,619,701
2019-04-17 2019-04-15 2.187 1,207,802 -1,061 0.46% 2,641,319
2019-04-16 2019-04-12 2.149 1,208,863 -9,548 0.46% 2,598,060
2019-04-15 2019-04-11 2.168 1,218,411 -2,122 0.47% 2,641,550
2019-04-10 2019-04-08 2.206 1,220,533 -10,608 0.47% 2,692,171
2019-04-09 2019-04-04 2.187 1,231,141 -16,974 0.47% 2,692,359
2019-04-03 2019-04-01 2.206 1,248,115 -10,079 0.48% 2,753,009
2019-04-02 2019-03-29 2.187 1,258,194 -27,052 0.48% 2,751,521
2019-03-19 2019-03-15 2.149 1,285,246 -12,200 0.49% 2,762,220
2019-03-15 2019-03-13 2.130 1,297,446 -42,435 0.50% 2,763,980
2019-03-05 2019-03-01 2.111 1,339,881 +53,044 0.51% 2,829,120
2019-03-04 2019-02-28 2.130 1,286,837 -5,305 0.49% 2,741,379
2019-03-01 2019-02-27 2.111 1,292,142 -53,043 0.49% 2,728,321
2019-02-28 2019-02-26 2.111 1,345,185 -26,522 0.51% 2,840,320
2019-02-22 2019-02-20 2.055 1,371,707 -4,774 0.52% 2,818,740
2019-02-21 2019-02-19 2.055 1,376,481 +13,791 0.53% 2,828,550
2019-02-15 2019-02-13 2.074 1,362,690 +5,305 0.52% 2,825,901
2019-02-12 2019-02-08 2.093 1,357,385 +7,426 0.52% 2,840,490
2019-02-11 2019-02-04 2.111 1,349,959 -7,426 0.52% 2,850,400
2019-02-08 2019-01-31 2.055 1,357,385 -1,061 0.52% 2,789,310
2019-02-01 2019-01-30 2.093 1,358,446 -3,183 0.52% 2,842,710
2019-01-29 2019-01-25 2.130 1,361,629 -5,304 0.52% 2,900,711
2019-01-28 2019-01-24 2.111 1,366,933 -53,044 0.52% 2,886,240
2019-01-25 2019-01-23 2.036 1,419,977 -30,765 0.54% 2,891,161
2019-01-17 2019-01-15 2.036 1,450,742 -14,322 0.55% 2,953,800
2019-01-16 2019-01-14 2.017 1,465,064 -530 0.56% 2,955,341
2019-01-15 2019-01-11 2.017 1,465,594 -4,774 0.56% 2,956,410
2019-01-10 2019-01-08 1.980 1,470,368 -21,217 0.56% 2,910,600
2019-01-03 2018-12-31 1.998 1,491,585 -2,122 0.57% 2,980,719
2018-12-14 2018-12-12 1.923 1,493,707 +530 0.57% 2,872,320
2018-12-06 2018-12-04 1.942 1,493,177 -21,748 0.57% 2,899,450
2018-12-05 2018-12-03 1.942 1,514,925 -530 0.58% 2,941,681
2018-11-16 2018-11-14 1.904 1,515,455 +6,365 0.58% 2,885,570
2018-11-14 2018-11-12 1.942 1,509,090 +531 0.58% 2,930,350
2018-11-02 2018-10-31 1.885 1,508,559 -3,183 0.58% 2,843,999
2018-10-26 2018-10-24 1.848 1,511,742 +2,652 0.58% 2,793,000
2018-10-18 2018-10-15 1.848 1,509,090 -2,122 0.58% 2,788,100
2018-10-16 2018-10-12 1.848 1,511,212 -10,608 0.58% 2,792,021
2018-10-15 2018-10-11 1.829 1,521,820 +2,652 0.58% 2,782,929
2018-10-10 2018-10-08 1.885 1,519,168 +3,183 0.58% 2,864,000
2018-09-27 2018-09-24 1.980 1,515,985 -6,366 0.58% 3,000,899
2018-09-26 2018-09-21 1.980 1,522,351 +5,305 0.58% 3,013,501
2018-09-24 2018-09-20 1.942 1,517,046 +10,608 0.58% 2,945,799
2018-09-20 2018-09-18 1.980 1,506,438 -1,591 0.58% 2,982,001
2018-09-11 2018-09-07 2.037 1,508,029 -5,304 0.58% 3,071,534
2018-09-10 2018-09-06 2.018 1,513,333 +28,553 0.58% 3,053,258
2018-08-31 2018-08-29 2.037 1,484,780 -6,245 0.58% 3,024,180
2018-08-21 2018-08-17 1.941 1,491,025 -5,204 0.58% 2,893,650
2018-08-20 2018-08-16 1.960 1,496,229 -1,041 0.58% 2,932,499
2018-08-17 2018-08-15 1.979 1,497,270 +5,204 0.58% 2,963,310
2018-08-16 2018-08-14 1.941 1,492,066 +20,817 0.58% 2,895,670
2018-08-13 2018-08-09 2.075 1,471,249 -10,408 0.57% 3,053,161
2018-08-10 2018-08-08 2.056 1,481,657 -1,041 0.58% 3,046,289
2018-08-09 2018-08-07 2.114 1,482,698 +7,286 0.58% 3,133,900
2018-08-08 2018-08-06 1.979 1,475,412 +5,204 0.57% 2,920,050
2018-08-06 2018-08-02 2.018 1,470,208 +21,858 0.57% 2,966,250
2018-08-02 2018-07-31 2.075 1,448,350 -4,684 0.56% 3,005,640
2018-07-27 2018-07-25 2.075 1,453,034 +20,817 0.57% 3,015,360
2018-07-26 2018-07-24 2.018 1,432,217 -22,378 0.56% 2,889,601
2018-07-25 2018-07-23 1.902 1,454,595 +52,043 0.57% 2,767,050
2018-07-20 2018-07-18 1.921 1,402,552 +51,522 0.55% 2,694,999
2018-07-16 2018-07-12 1.902 1,351,030 +2,082 0.53% 2,570,040
2018-07-13 2018-07-11 1.902 1,348,948 +26,021 0.52% 2,566,079
2018-07-09 2018-07-05 1.921 1,322,927 +7,286 0.51% 2,542,000
2018-07-06 2018-07-04 1.921 1,315,641 -3,643 0.51% 2,528,000
2018-07-05 2018-07-03 1.921 1,319,284 +4,164 0.51% 2,535,000
2018-07-04 2018-06-29 1.960 1,315,120 +5,204 0.51% 2,577,539
2018-06-29 2018-06-27 2.056 1,309,916 -102,004 0.51% 2,693,190
2018-06-26 2018-06-22 2.018 1,411,920 -1,041 0.56% 2,848,650
2018-06-21 2018-06-19 1.960 1,412,961 +521 0.56% 2,769,300
2018-06-15 2018-06-13 2.037 1,412,440 +5,204 0.56% 2,876,839
2018-06-14 2018-06-12 2.056 1,407,236 -5,204 0.55% 2,893,280
2018-06-08 2018-06-06 2.037 1,412,440 -5,205 0.56% 2,876,839
2018-06-07 2018-06-05 2.056 1,417,645 +2,602 0.56% 2,914,681
2018-06-06 2018-06-04 2.075 1,415,043 +4,164 0.56% 2,936,521
2018-05-31 2018-05-29 2.193 1,410,879 +50,842 0.55% 3,093,580
2018-05-30 2018-05-28 2.233 1,360,037 -5,518 0.55% 3,036,321
2018-05-23 2018-05-18 2.272 1,365,555 +8,528 0.56% 3,103,080
2018-05-14 2018-05-10 2.312 1,357,027 +5,017 0.55% 3,137,801
2018-05-11 2018-05-09 2.233 1,352,010 -2,007 0.55% 3,018,400
2018-05-07 2018-05-03 2.173 1,354,017 +50,168 0.55% 2,941,911
2018-05-04 2018-05-02 2.252 1,303,849 +4,515 0.53% 2,936,869
2018-05-02 2018-04-27 2.193 1,299,334 +2,007 0.53% 2,849,000
2018-04-27 2018-04-25 2.193 1,297,327 +501 0.53% 2,844,599
2018-04-23 2018-04-19 2.173 1,296,826 -501 0.53% 2,817,650
2018-04-19 2018-04-17 2.193 1,297,327 +14,046 0.53% 2,844,599
2018-04-18 2018-04-16 2.272 1,283,281 -2,006 0.52% 2,916,121
2018-04-17 2018-04-13 2.213 1,285,287 +1,505 0.52% 2,843,819
2018-04-16 2018-04-12 2.252 1,283,782 -135,452 0.52% 2,891,669
2018-04-13 2018-04-11 2.093 1,419,234 +12,040 0.58% 2,970,450
2018-04-04 2018-03-29 2.133 1,407,194 +9,532 0.58% 3,001,350
2018-04-03 2018-03-28 2.153 1,397,662 -10,034 0.57% 3,008,880
2018-03-29 2018-03-27 2.153 1,407,696 -42,140 0.58% 3,030,481
2018-03-28 2018-03-26 2.133 1,449,836 +5,518 0.59% 3,092,300
2018-03-27 2018-03-23 2.193 1,444,318 -22,073 0.59% 3,166,900
2018-03-26 2018-03-22 2.193 1,466,391 -5,017 0.60% 3,215,299
2018-03-23 2018-03-21 2.193 1,471,408 -5,017 0.60% 3,226,300
2018-03-22 2018-03-20 2.193 1,476,425 -11,037 0.60% 3,237,300
2018-03-21 2018-03-19 2.173 1,487,462 -15,050 0.61% 3,231,851
2018-03-20 2018-03-16 2.193 1,502,512 +3,010 0.61% 3,294,500
2018-03-16 2018-03-14 2.113 1,499,502 -502 0.61% 3,168,340
2018-03-15 2018-03-13 2.093 1,500,004 +1,004 0.61% 3,139,501
2018-03-08 2018-03-06 2.073 1,499,000 -502 0.61% 3,107,520
2018-03-07 2018-03-05 2.113 1,499,502 -5,518 0.61% 3,168,340
2018-02-27 2018-02-23 2.233 1,505,020 +1,003 0.62% 3,359,999
2018-02-23 2018-02-21 2.233 1,504,017 -502 0.62% 3,357,760
2018-02-22 2018-02-20 2.193 1,504,519 +502 0.62% 3,298,901
2018-02-21 2018-02-15 2.252 1,504,017 +2,508 0.62% 3,387,740
2018-02-13 2018-02-09 2.153 1,501,509 +12,542 0.61% 3,232,441
2018-02-09 2018-02-07 2.252 1,488,967 -20,067 0.61% 3,353,841
2018-02-08 2018-02-06 2.233 1,509,034 -25,083 0.62% 3,368,961
2018-02-06 2018-02-02 2.312 1,534,117 +12,542 0.63% 3,547,279
2018-02-02 2018-01-31 2.372 1,521,575 -4,516 0.62% 3,609,269
2018-02-01 2018-01-30 2.332 1,526,091 +8,027 0.62% 3,559,141
2018-01-31 2018-01-29 2.332 1,518,064 -83,278 0.62% 3,540,421
2018-01-30 2018-01-26 2.392 1,601,342 -1,505 0.66% 3,830,401
2018-01-29 2018-01-25 2.292 1,602,847 -99,331 0.66% 3,674,251
2018-01-24 2018-01-22 2.213 1,702,178 -5,017 0.70% 3,766,230
2018-01-17 2018-01-15 2.173 1,707,195 +11,037 0.70% 3,709,271
2018-01-16 2018-01-12 2.173 1,696,158 +14,047 0.69% 3,685,290
2018-01-12 2018-01-10 2.173 1,682,111 +5,017 0.69% 3,654,770
2018-01-10 2018-01-08 2.153 1,677,094 +51,170 0.69% 3,610,439
2018-01-09 2018-01-05 2.113 1,625,924 +1,004 0.67% 3,435,461
2018-01-05 2018-01-03 2.213 1,624,920 +36,622 0.67% 3,595,290
2018-01-04 2018-01-02 2.133 1,588,298 +5,518 0.65% 3,387,620
2017-12-29 2017-12-27 2.193 1,582,780 +25,084 0.65% 3,470,501
2017-12-27 2017-12-21 2.213 1,557,696 +9,532 0.64% 3,446,550
2017-12-22 2017-12-20 2.153 1,548,164 +501 0.64% 3,332,880
2017-12-11 2017-12-07 2.193 1,547,663 -2,508 0.63% 3,393,501
2017-12-06 2017-12-04 2.193 1,550,171 +10,034 0.64% 3,399,000
2017-12-05 2017-12-01 2.113 1,540,137 -5,017 0.63% 3,254,199
2017-12-01 2017-11-29 2.113 1,545,154 +6,522 0.63% 3,264,800
2017-11-30 2017-11-28 2.153 1,538,632 +48,662 0.63% 3,312,359
2017-11-29 2017-11-27 2.153 1,489,970 +25,084 0.61% 3,207,600
2017-11-28 2017-11-24 2.153 1,464,886 +9,030 0.60% 3,153,599
2017-11-27 2017-11-23 2.153 1,455,856 +29,598 0.60% 3,134,159
2017-11-24 2017-11-22 2.153 1,426,258 +4,516 0.59% 3,070,441
2017-11-17 2017-11-15 2.133 1,421,742 +10,033 0.58% 3,032,379
2017-11-10 2017-11-08 2.193 1,411,709 +114,382 0.58% 3,095,400
2017-11-03 2017-11-01 2.193 1,297,327 +10,033 0.53% 2,844,599
2017-11-01 2017-10-30 2.233 1,287,294 +2,007 0.53% 2,873,920
2017-10-24 2017-10-20 2.292 1,285,287 +501 0.53% 2,946,299
2017-10-18 2017-10-16 2.292 1,284,786 -5,016 0.53% 2,945,151
2017-10-11 2017-10-09 2.312 1,289,802 -7,525 0.53% 2,982,359
2017-10-09 2017-10-04 2.252 1,297,327 -30,101 0.53% 2,922,179
2017-09-28 2017-09-26 2.173 1,327,428 +13,044 0.54% 2,884,140
2017-09-27 2017-09-25 2.153 1,314,384 +5,518 0.54% 2,829,599
2017-09-26 2017-09-22 2.153 1,308,866 +10,034 0.54% 2,817,720
2017-09-19 2017-09-15 2.153 1,298,832 -2,509 0.53% 2,796,119
2017-09-18 2017-09-14 2.153 1,301,341 -3,010 0.53% 2,801,520
2017-09-14 2017-09-12 2.153 1,304,351 -6,020 0.54% 2,808,000
2017-09-08 2017-09-06 2.193 1,310,371 +21,804 0.54% 2,874,186
2017-09-05 2017-09-01 2.214 1,288,567 +2,955 0.54% 2,852,531
2017-09-01 2017-08-30 2.234 1,285,612 -985 0.54% 2,872,099
2017-08-31 2017-08-29 2.193 1,286,597 -5,416 0.54% 2,822,039
2017-08-30 2017-08-28 2.173 1,292,013 -15,264 0.54% 2,807,679
2017-08-24 2017-08-21 2.214 1,307,277 -985 0.55% 2,893,949
2017-08-17 2017-08-15 2.275 1,308,262 -4,924 0.55% 2,975,840
2017-08-16 2017-08-14 2.193 1,313,186 -985 0.55% 2,880,360
2017-08-15 2017-08-11 2.132 1,314,171 -3,446 0.55% 2,802,451
2017-08-14 2017-08-10 2.173 1,317,617 +14,771 0.55% 2,863,319
2017-08-11 2017-08-09 2.173 1,302,846 +20,188 0.54% 2,831,220
2017-07-17 2017-07-13 2.234 1,282,658 +4,924 0.54% 2,865,500
2017-07-14 2017-07-12 2.193 1,277,734 -14,772 0.53% 2,802,599
2017-07-13 2017-07-11 2.234 1,292,506 -1,477 0.54% 2,887,500
2017-07-12 2017-07-10 2.214 1,293,983 -492 0.54% 2,864,520
2017-07-10 2017-07-06 2.234 1,294,475 +8,863 0.54% 2,891,899
2017-07-07 2017-07-05 2.193 1,285,612 -1,478 0.54% 2,819,879
2017-07-05 2017-07-03 2.173 1,287,090 -19,695 0.54% 2,796,981
2017-06-30 2017-06-28 2.153 1,306,785 +1,970 0.55% 2,813,240
2017-06-16 2017-06-14 2.214 1,304,815 -7,879 0.55% 2,888,499
2017-06-09 2017-06-07 2.234 1,312,694 +9,848 0.55% 2,932,601
2017-06-08 2017-06-06 2.214 1,302,846 -492 0.55% 2,884,140
2017-06-07 2017-06-05 2.193 1,303,338 -49,239 0.55% 2,858,759
2017-06-06 2017-06-02 2.153 1,352,577 -984 0.57% 2,911,821
2017-06-05 2017-06-01 2.153 1,353,561 +50,223 0.57% 2,913,939
2017-06-02 2017-05-31 2.444 1,303,338 +984 0.55% 3,185,223
2017-06-01 2017-05-29 2.422 1,302,354 +68,545 0.55% 3,154,898
2017-05-29 2017-05-25 2.401 1,233,809 -7,930 0.55% 2,962,401
2017-05-26 2017-05-24 2.380 1,241,739 -5,597 0.55% 2,954,821
2017-05-23 2017-05-19 2.358 1,247,336 +3,732 0.56% 2,941,400
2017-05-22 2017-05-18 2.358 1,243,604 -3,732 0.55% 2,932,599
2017-05-19 2017-05-17 2.380 1,247,336 +4,665 0.56% 2,968,140
2017-05-17 2017-05-15 2.401 1,242,671 -933 0.55% 2,983,679
2017-05-15 2017-05-11 2.337 1,243,604 -4,665 0.55% 2,905,939
2017-05-11 2017-05-09 2.337 1,248,269 -55,976 0.56% 2,916,840
2017-05-10 2017-05-08 2.294 1,304,245 +63,439 0.58% 2,991,719
2017-05-09 2017-05-05 2.230 1,240,806 +57,842 0.55% 2,766,401
2017-05-08 2017-05-04 2.272 1,182,964 +185,655 0.53% 2,688,161
2017-05-05 2017-05-02 2.294 997,309 +5,131 0.44% 2,287,660
2017-05-04 2017-04-28 2.401 992,178 +2,332 0.44% 2,382,240
2017-04-28 2017-04-26 2.487 989,846 +9,330 0.44% 2,461,521
2017-04-27 2017-04-25 2.444 980,516 +1,866 0.44% 2,396,279
2017-04-19 2017-04-13 2.444 978,650 -9,330 0.44% 2,391,719
2017-04-07 2017-04-05 2.444 987,980 -11,662 0.44% 2,414,520
2017-04-05 2017-03-31 2.358 999,642 -9,795 0.45% 2,357,301
2017-03-30 2017-03-28 2.465 1,009,437 -4,199 0.45% 2,488,599
2017-03-29 2017-03-27 2.444 1,013,636 -4,664 0.45% 2,477,221
2017-03-24 2017-03-22 2.401 1,018,300 +7,463 0.45% 2,444,959
2017-03-21 2017-03-17 2.422 1,010,837 +1,400 0.45% 2,448,711
2017-03-13 2017-03-09 2.380 1,009,437 -9,330 0.45% 2,402,039
2017-03-08 2017-03-06 2.444 1,018,767 -23,323 0.46% 2,489,761
2017-03-03 2017-03-01 2.315 1,042,090 +18,659 0.47% 2,412,720
2017-02-27 2017-02-23 2.272 1,023,431 +36,384 0.46% 2,325,639
2017-02-20 2017-02-16 2.272 987,047 +45,714 0.44% 2,242,960
2017-02-17 2017-02-15 2.272 941,333 +6,531 0.42% 2,139,080
2017-02-16 2017-02-14 2.272 934,802 +46,646 0.42% 2,124,239
2017-02-13 2017-02-09 2.272 888,156 +14,927 0.40% 2,018,241
2017-02-10 2017-02-08 2.272 873,229 -11,661 0.39% 1,984,321
2017-02-08 2017-02-06 2.272 884,890 +1,866 0.40% 2,010,819
2017-02-07 2017-02-03 2.251 883,024 +21,457 0.39% 1,987,649
2017-02-01 2017-01-25 2.251 861,567 +933 0.38% 1,939,350
2017-01-23 2017-01-19 2.337 860,634 +9,329 0.38% 2,011,050
2017-01-17 2017-01-13 2.358 851,305 -4,664 0.38% 2,007,501
2016-12-30 2016-12-28 2.294 855,969 +11,661 0.38% 1,963,449
2016-12-19 2016-12-15 2.272 844,308 +4,665 0.38% 1,918,601
2016-12-02 2016-11-30 2.401 839,643 -933 0.38% 2,016,000
2016-12-01 2016-11-29 2.380 840,576 +9,330 0.38% 2,000,220
2016-11-18 2016-11-16 2.272 831,246 -23,324 0.37% 1,888,919
2016-11-11 2016-11-09 2.187 854,570 -150,203 0.38% 1,868,640
2016-11-07 2016-11-03 2.272 1,004,773 +23,324 0.45% 2,283,241
2016-10-17 2016-10-13 2.208 981,449 +13,994 0.44% 2,167,119
2016-10-04 2016-09-30 2.187 967,455 +12,128 0.43% 2,115,480
2016-10-03 2016-09-29 2.208 955,327 +13,994 0.43% 2,109,440
2016-09-28 2016-09-26 2.187 941,333 +9,329 0.42% 2,058,360
2016-09-21 2016-09-19 2.187 932,004 -2,798 0.42% 2,037,961
2016-09-14 2016-09-12 2.144 934,802 -3,732 0.42% 2,003,999
2016-09-13 2016-09-09 2.165 938,534 +2,799 0.42% 2,032,120
2016-09-09 2016-09-07 2.317 935,735 +17,823 0.42% 2,167,648
2016-09-06 2016-09-02 2.273 917,912 +1,373 0.42% 2,086,240
2016-09-05 2016-09-01 2.229 916,539 +4,576 0.42% 2,043,060
2016-09-02 2016-08-31 2.229 911,963 +22,879 0.42% 2,032,859
2016-09-01 2016-08-30 2.273 889,084 +45,301 0.41% 2,020,720
2016-08-25 2016-08-23 2.382 843,783 -17,389 0.38% 2,009,959
2016-08-22 2016-08-18 2.317 861,172 -4,575 0.39% 1,994,921
2016-08-16 2016-08-12 2.382 865,747 +4,575 0.39% 2,062,279
2016-08-15 2016-08-11 2.448 861,172 +916 0.39% 2,107,841
2016-08-12 2016-08-10 2.469 860,256 +40,267 0.39% 2,124,399
2016-08-11 2016-08-09 2.469 819,989 +46,673 0.37% 2,024,960
2016-08-10 2016-08-08 2.382 773,316 +3,661 0.35% 1,842,101
2016-08-08 2016-08-04 2.338 769,655 -20,134 0.35% 1,799,740
2016-08-05 2016-08-03 2.229 789,789 -5,491 0.36% 1,760,521
2016-08-03 2016-07-29 2.076 795,280 -366 0.36% 1,651,101
2016-07-19 2016-07-15 2.032 795,646 -457 0.36% 1,617,085
2016-07-07 2016-07-05 2.142 796,103 +2,288 0.36% 1,705,004
2016-06-14 2016-06-10 2.142 793,815 -458 0.36% 1,700,103
2016-06-03 2016-06-01 2.142 794,273 -457 0.36% 1,701,084
2016-06-01 2016-05-30 2.255 794,730 -14,643 0.36% 1,791,828
2016-05-31 2016-05-27 2.186 809,373 +32,702 0.37% 1,769,545
2016-05-18 2016-05-16 2.232 776,671 +439 0.37% 1,733,424
2016-05-05 2016-05-03 2.141 776,232 -3,074 0.37% 1,661,732
2016-04-19 2016-04-15 2.255 779,306 -439 0.37% 1,757,053
2016-04-15 2016-04-13 2.255 779,745 +4,391 0.37% 1,758,042
2016-03-30 2016-03-24 2.232 775,354 +1,757 0.37% 1,730,484
2016-03-23 2016-03-21 2.209 773,597 -11,856 0.37% 1,708,945
2016-02-29 2016-02-25 2.118 785,453 +878 0.37% 1,663,584
2016-02-24 2016-02-22 2.095 784,575 +878 0.37% 1,643,856
2016-02-17 2016-02-15 2.072 783,697 -4,391 0.37% 1,624,169
2016-01-28 2016-01-26 2.072 788,088 +6,148 0.38% 1,633,269
2016-01-22 2016-01-20 2.027 781,940 +6,147 0.37% 1,584,911
2016-01-11 2016-01-07 2.072 775,793 +4,391 0.37% 1,607,788
2016-01-08 2016-01-06 2.164 771,402 -5,269 0.37% 1,668,960
2016-01-07 2016-01-05 2.164 776,671 -12,295 0.37% 1,680,360
2016-01-06 2016-01-04 2.209 788,966 -4,391 0.38% 1,742,896
2015-12-14 2015-12-10 2.164 793,357 +18,442 0.38% 1,716,461
2015-12-10 2015-12-08 2.186 774,915 +5,269 0.37% 1,694,208
2015-12-09 2015-12-07 2.186 769,646 +2,635 0.37% 1,682,689
2015-12-03 2015-12-01 2.232 767,011 -3,952 0.37% 1,711,864
2015-12-01 2015-11-27 2.277 770,963 +4,391 0.37% 1,755,800
2015-11-26 2015-11-24 2.277 766,572 -4,391 0.37% 1,745,800
2015-11-19 2015-11-17 2.232 770,963 -21,076 0.37% 1,720,684
2015-11-17 2015-11-13 2.323 792,039 -879 0.38% 1,839,875
2015-10-29 2015-10-27 2.209 792,918 +13,173 0.38% 1,751,627
2015-10-23 2015-10-20 2.209 779,745 +21,955 0.37% 1,722,526
2015-10-14 2015-10-12 2.255 757,790 +8,782 0.36% 1,708,542
2015-10-09 2015-10-07 2.232 749,008 -4,391 0.36% 1,671,684
2015-09-24 2015-09-22 2.232 753,399 +18,881 0.36% 1,681,484
2015-09-14 2015-09-10 2.233 734,518 +15,302 0.35% 1,640,056
2015-09-11 2015-09-09 2.279 719,216 +4,730 0.35% 1,639,345
2015-09-10 2015-09-08 2.256 714,486 -9,029 0.35% 1,611,946
2015-09-07 2015-09-02 2.233 723,515 +860 0.35% 1,615,488
2015-09-02 2015-08-31 2.279 722,655 -4,300 0.35% 1,647,184
2015-08-31 2015-08-27 2.326 726,955 -2,149 0.35% 1,690,801
2015-08-28 2015-08-26 2.279 729,104 +2,579 0.36% 1,661,883
2015-08-27 2015-08-25 2.465 726,525 -7,739 0.35% 1,791,189
2015-08-26 2015-08-24 2.279 734,264 +30,956 0.36% 1,673,645
2015-08-19 2015-08-17 2.442 703,308 -4,299 0.34% 1,717,591
2015-08-13 2015-08-11 2.582 707,607 +12,898 0.34% 1,826,838
2015-08-06 2015-08-04 2.489 694,709 +4,300 0.34% 1,728,907
2015-08-05 2015-08-03 2.512 690,409 +8,599 0.34% 1,734,264
2015-08-04 2015-07-31 2.582 681,810 +4,299 0.33% 1,760,238
2015-07-29 2015-07-27 2.558 677,511 +860 0.33% 1,733,381
2015-07-27 2015-07-23 2.605 676,651 +860 0.33% 1,762,656
2015-07-23 2015-07-21 2.698 675,791 -12,898 0.33% 1,823,288
2015-07-22 2015-07-20 2.628 688,689 +1,290 0.34% 1,810,033
2015-07-21 2015-07-17 2.651 687,399 +3,869 0.34% 1,822,631
2015-07-20 2015-07-16 2.558 683,530 +5,159 0.33% 1,748,780
2015-07-17 2015-07-15 2.582 678,371 +1,290 0.33% 1,751,359
2015-07-16 2015-07-14 2.698 677,081 -4,299 0.33% 1,826,769
2015-07-14 2015-07-10 2.558 681,380 -17,198 0.33% 1,743,279
2015-07-13 2015-07-09 2.512 698,578 -68,792 0.34% 1,754,784
2015-07-10 2015-07-08 2.256 767,370 +35,686 0.37% 1,731,257
2015-07-09 2015-07-07 2.396 731,684 -5,159 0.36% 1,752,854
2015-07-08 2015-07-06 2.442 736,843 +44,714 0.36% 1,799,489
2015-07-07 2015-07-03 2.558 692,129 +68,362 0.34% 1,770,780
2015-07-06 2015-07-02 2.745 623,767 +12,898 0.30% 1,711,943
2015-07-03 2015-06-30 2.884 610,869 -12,468 0.30% 1,761,792
2015-07-02 2015-06-29 2.884 623,337 +36,975 0.30% 1,797,751
2015-06-30 2015-06-26 3.047 586,362 +8,169 0.29% 1,786,578
2015-06-29 2015-06-25 2.977 578,193 +21,067 0.28% 1,721,344
2015-06-25 2015-06-23 3.024 557,126 -1,289 0.27% 1,684,541
2015-06-24 2015-06-22 3.024 558,415 +7,309 0.27% 1,688,439
2015-06-23 2015-06-19 3.047 551,106 -6,879 0.27% 1,679,157
2015-06-22 2015-06-18 3.186 557,985 +16,768 0.27% 1,777,985
2015-06-19 2015-06-17 3.070 541,217 -130,704 0.26% 1,661,615
2015-06-18 2015-06-16 2.675 671,921 -5,160 0.33% 1,797,219
2015-06-17 2015-06-15 2.698 677,081 -3,439 0.33% 1,826,769
2015-06-16 2015-06-12 2.721 680,520 -236,901 0.33% 1,851,875
2015-06-15 2015-06-11 2.558 917,421 -81,690 0.45% 2,347,179
2015-06-11 2015-06-09 2.489 999,111 +121,675 0.49% 2,486,466
2015-06-10 2015-06-08 2.582 877,436 +45,574 0.43% 2,265,288
2015-06-09 2015-06-05 2.582 831,862 -75,670 0.41% 2,147,629
2015-06-08 2015-06-04 2.582 907,532 +101,467 0.44% 2,342,987
2015-06-05 2015-06-03 2.582 806,065 +40,845 0.39% 2,081,028
2015-06-04 2015-06-02 2.675 765,220 +2,150 0.37% 2,046,770
2015-06-03 2015-06-01 2.651 763,070 -72,661 0.37% 2,023,272
2015-06-02 2015-05-29 2.845 835,731 -25,797 0.41% 2,377,797
2015-06-01 2015-05-28 2.796 861,528 +142,412 0.42% 2,408,932
2015-05-29 2015-05-27 2.894 719,116 -48,925 0.37% 2,081,283
2015-05-28 2015-05-26 2.772 768,041 +9,785 0.40% 2,128,693
2015-05-27 2015-05-22 2.772 758,256 +32,616 0.39% 2,101,573
2015-05-26 2015-05-21 2.747 725,640 -40,770 0.38% 1,993,377
2015-05-21 2015-05-19 2.698 766,410 +407 0.40% 2,067,779
2015-05-20 2015-05-18 2.698 766,003 -3,669 0.40% 2,066,681
2015-05-19 2015-05-15 2.649 769,672 +61,156 0.40% 2,038,824
2015-05-18 2015-05-14 2.698 708,516 +408 0.37% 1,911,580
2015-05-12 2015-05-08 2.624 708,108 +14,677 0.37% 1,858,376
2015-05-11 2015-05-07 2.649 693,431 +8,155 0.36% 1,836,865
2015-05-08 2015-05-06 2.698 685,276 -29,763 0.35% 1,848,879
2015-05-07 2015-05-05 2.649 715,039 +20,385 0.37% 1,894,104
2015-05-06 2015-05-04 2.723 694,654 +4,077 0.36% 1,891,219
2015-04-30 2015-04-28 2.673 690,577 -815 0.36% 1,846,243
2015-04-29 2015-04-27 2.821 691,392 -80,726 0.36% 1,950,170
2015-04-28 2015-04-24 2.575 772,118 -4,077 0.40% 1,988,489
2015-04-27 2015-04-23 2.575 776,195 +4,077 0.40% 1,998,989
2015-04-24 2015-04-22 2.575 772,118 +815 0.40% 1,988,489
2015-04-23 2015-04-21 2.600 771,303 -59,525 0.40% 2,005,308
2015-04-22 2015-04-20 2.502 830,828 -19,163 0.43% 2,078,555
2015-04-21 2015-04-17 2.526 849,991 +408 0.44% 2,147,345
2015-04-20 2015-04-16 2.575 849,583 -11,416 0.44% 2,187,990
2015-04-17 2015-04-15 2.551 860,999 -67,679 0.45% 2,196,273
2015-04-16 2015-04-14 2.526 928,678 +8,154 0.48% 2,346,133
2015-04-15 2015-04-13 2.502 920,524 +81,541 0.48% 2,302,955
2015-04-13 2015-04-09 2.502 838,983 +81,542 0.43% 2,098,957
2015-04-10 2015-04-08 2.502 757,441 +33,432 0.39% 1,894,956
2015-04-09 2015-04-02 2.502 724,009 +11,824 0.38% 1,811,317
2015-04-01 2015-03-30 2.526 712,185 +815 0.37% 1,799,203
2015-03-31 2015-03-27 2.551 711,370 +6,116 0.37% 1,814,593
2015-03-30 2015-03-26 2.526 705,254 +815 0.37% 1,781,694
2015-03-25 2015-03-23 2.477 704,439 -407 0.37% 1,745,079
2015-03-19 2015-03-17 2.526 704,846 -816 0.37% 1,780,663
2015-03-18 2015-03-16 2.477 705,662 +816 0.37% 1,748,108
2015-03-10 2015-03-06 2.477 704,846 +4,077 0.37% 1,746,087
2015-03-04 2015-03-02 2.526 700,769 -19,978 0.36% 1,770,363
2015-02-24 2015-02-18 2.453 720,747 +1,631 0.38% 1,767,800
2015-02-09 2015-02-05 2.453 719,116 -408 0.37% 1,763,799
2015-01-29 2015-01-27 2.428 719,524 +408 0.37% 1,747,152
2015-01-20 2015-01-16 2.404 719,116 -4,077 0.37% 1,728,523
2015-01-06 2015-01-02 2.379 723,193 -2,854 0.38% 1,720,585
2015-01-05 2014-12-31 2.379 726,047 -28,540 0.38% 1,727,375
2015-01-02 2014-12-29 2.428 754,587 +816 0.39% 1,832,292
2014-12-23 2014-12-19 2.453 753,771 -408 0.39% 1,848,799
2014-12-19 2014-12-17 2.404 754,179 +408 0.39% 1,812,804
2014-12-15 2014-12-11 2.404 753,771 -2,447 0.39% 1,811,823
2014-12-12 2014-12-10 2.428 756,218 -28,539 0.40% 1,836,253
2014-12-09 2014-12-05 2.453 784,757 +815 0.41% 1,924,799
2014-12-01 2014-11-27 2.428 783,942 +816 0.41% 1,903,572
2014-11-10 2014-11-06 2.428 783,126 -8,155 0.41% 1,901,591
2014-10-20 2014-10-16 2.477 791,281 -407 0.41% 1,960,209
2014-10-15 2014-10-13 2.477 791,688 +2,038 0.41% 1,961,217
2014-10-14 2014-10-10 2.551 789,650 -77,464 0.41% 2,014,272
2014-10-13 2014-10-09 2.575 867,114 -2,854 0.45% 2,233,139
2014-10-07 2014-10-03 2.502 869,968 +1,630 0.45% 2,176,475
2014-10-06 2014-09-30 2.428 868,338 -6,523 0.45% 2,108,503
2014-10-03 2014-09-29 2.355 874,861 +816 0.46% 2,059,968
2014-09-30 2014-09-26 2.379 874,045 +6,115 0.46% 2,079,485
2014-09-29 2014-09-25 2.477 867,930 -4,892 0.45% 2,150,088
2014-09-25 2014-09-23 2.502 872,822 +4,484 0.46% 2,183,615
2014-09-23 2014-09-19 2.526 868,338 -7,338 0.45% 2,193,695
2014-09-22 2014-09-18 2.551 875,676 +6,931 0.46% 2,233,711
2014-09-19 2014-09-17 2.477 868,745 +3,669 0.45% 2,152,107
2014-09-18 2014-09-16 2.575 865,076 +11,824 0.45% 2,227,890
2014-09-17 2014-09-15 2.379 853,252 +4,892 0.45% 2,030,015
2014-09-15 2014-09-11 2.405 848,360 +7,295 0.44% 2,040,070
2014-09-12 2014-09-10 2.305 841,065 +399 0.45% 1,938,255
2014-09-04 2014-09-02 2.330 840,666 +1,198 0.45% 1,958,394
2014-09-03 2014-09-01 2.330 839,468 -1,597 0.45% 1,955,603
2014-08-22 2014-08-20 2.380 841,065 +798 0.45% 2,001,459
2014-08-14 2014-08-12 2.305 840,267 -7,984 0.45% 1,936,416
2014-08-13 2014-08-11 2.279 848,251 -19,961 0.45% 1,933,568
2014-08-06 2014-08-04 2.330 868,212 -1,597 0.46% 2,022,564
2014-07-29 2014-07-25 2.305 869,809 -399 0.47% 2,004,497
2014-07-07 2014-07-03 2.254 870,208 -7,186 0.47% 1,961,820
2014-07-03 2014-06-30 2.279 877,394 -3,992 0.47% 1,999,998
2014-07-02 2014-06-27 2.279 881,386 -16,767 0.47% 2,009,098
2014-06-20 2014-06-18 2.229 898,153 -10,380 0.48% 2,002,322
2014-06-18 2014-06-16 2.229 908,533 -11,976 0.49% 2,025,463
2014-06-17 2014-06-13 2.254 920,509 -6,387 0.49% 2,075,220
2014-06-13 2014-06-11 2.229 926,896 -400 0.50% 2,066,401
2014-06-10 2014-06-06 2.229 927,296 -18,363 0.50% 2,067,293
2014-06-09 2014-06-05 2.204 945,659 +399 0.51% 2,084,543
2014-06-06 2014-06-04 2.229 945,260 +7,984 0.51% 2,107,341
2014-06-05 2014-06-03 2.204 937,276 +6,387 0.50% 2,066,064
2014-05-30 2014-05-28 2.254 930,889 -1,596 0.50% 2,098,621
2014-05-29 2014-05-27 2.409 932,485 +7,984 0.50% 2,246,614
2014-05-28 2014-05-26 2.435 924,501 +40,196 0.49% 2,251,589
2014-05-27 2014-05-23 2.409 884,305 +38,185 0.49% 2,130,535
2014-05-22 2014-05-20 2.357 846,120 +16,802 0.47% 1,994,221
2014-05-21 2014-05-19 2.383 829,318 -17,184 0.46% 1,976,338
2014-05-20 2014-05-16 2.383 846,502 +6,492 0.47% 2,017,289
2014-05-19 2014-05-15 2.331 840,010 +764 0.47% 1,957,822
2014-05-16 2014-05-14 2.383 839,246 +763 0.47% 1,999,997
2014-05-15 2014-05-13 2.383 838,483 +764 0.47% 1,998,179
2014-05-14 2014-05-12 2.383 837,719 +764 0.47% 1,996,358
2014-05-13 2014-05-09 2.383 836,955 +12,219 0.47% 1,994,538
2014-05-12 2014-05-08 2.383 824,736 +7,638 0.46% 1,965,419
2014-05-09 2014-05-07 2.383 817,098 -11,456 0.46% 1,947,217
2014-05-08 2014-05-05 2.409 828,554 +1,527 0.46% 1,996,215
2014-05-07 2014-05-02 2.409 827,027 +764 0.46% 1,992,537
2014-04-30 2014-04-28 2.383 826,263 +7,637 0.46% 1,969,058
2014-04-28 2014-04-24 2.383 818,626 +21,384 0.46% 1,950,858
2014-04-25 2014-04-23 2.409 797,242 +22,912 0.45% 1,920,776
2014-04-17 2014-04-15 2.383 774,330 -3,437 0.43% 1,845,297
2014-04-16 2014-04-14 2.383 777,767 +19,475 0.44% 1,853,488
2014-04-04 2014-04-02 2.409 758,292 +76,371 0.42% 1,826,935
2014-03-10 2014-03-06 2.540 681,921 -11,456 0.38% 1,732,226
2014-03-06 2014-03-04 2.462 693,377 +16,420 0.39% 1,706,853
2014-03-05 2014-03-03 2.488 676,957 +34,367 0.38% 1,684,160
2014-02-28 2014-02-26 2.645 642,590 +19,093 0.36% 1,699,629
2014-02-27 2014-02-25 2.671 623,497 -22,911 0.35% 1,665,457
2014-02-20 2014-02-18 2.671 646,408 +763 0.36% 1,726,655
2014-02-18 2014-02-14 2.671 645,645 +17,184 0.36% 1,724,617
2014-02-17 2014-02-13 2.671 628,461 +4,964 0.35% 1,678,716
2014-02-11 2014-02-07 2.671 623,497 +764 0.35% 1,665,457
2014-02-07 2014-02-05 2.645 622,733 +19,093 0.35% 1,647,108
2014-01-24 2014-01-22 2.724 603,640 -1,146 0.34% 1,644,031
2014-01-17 2014-01-15 2.671 604,786 +764 0.34% 1,615,477
2014-01-16 2014-01-14 2.724 604,022 +764 0.34% 1,645,072
2014-01-10 2014-01-08 2.750 603,258 +1,145 0.34% 1,658,789
2014-01-09 2014-01-07 2.750 602,113 +2,291 0.34% 1,655,641
2014-01-08 2014-01-06 2.750 599,822 -12,601 0.34% 1,649,341
2013-12-27 2013-12-20 2.776 612,423 -3,818 0.34% 1,700,028
2013-12-17 2013-12-13 2.881 616,241 -7,638 0.35% 1,775,179
2013-12-13 2013-12-11 2.881 623,879 -5,728 0.35% 1,797,181
2013-12-12 2013-12-10 2.802 629,607 -38,185 0.35% 1,764,217
2013-12-11 2013-12-09 2.697 667,792 -1,146 0.38% 1,801,263
2013-12-10 2013-12-06 2.750 668,938 -8,019 0.38% 1,839,390
2013-12-06 2013-12-04 2.645 676,957 +764 0.38% 1,790,528
2013-12-05 2013-12-03 2.619 676,193 -2,291 0.38% 1,770,800
2013-11-26 2013-11-22 2.566 678,484 -6,492 0.38% 1,741,263
2013-11-21 2013-11-19 2.514 684,976 +7,637 0.38% 1,722,048
2013-11-15 2013-11-13 2.435 677,339 -13,747 0.38% 1,649,635
2013-11-11 2013-11-07 2.435 691,086 -9,164 0.39% 1,683,115
2013-11-07 2013-11-05 2.435 700,250 -4,964 0.40% 1,705,434
2013-11-05 2013-11-01 2.435 705,214 -1,146 0.40% 1,717,523
2013-11-04 2013-10-31 2.462 706,360 -764 0.40% 1,738,812
2013-11-01 2013-10-30 2.462 707,124 +764 0.40% 1,740,693
2013-10-31 2013-10-29 2.409 706,360 -19,093 0.40% 1,701,816
2013-10-30 2013-10-28 2.435 725,453 -1,909 0.41% 1,766,815
2013-10-29 2013-10-25 2.435 727,362 +38,186 0.41% 1,771,464
2013-10-28 2013-10-24 2.435 689,176 +1,527 0.39% 1,678,463
2013-10-25 2013-10-23 2.435 687,649 -5,728 0.39% 1,674,744
2013-10-23 2013-10-21 2.435 693,377 -382 0.39% 1,688,695
2013-10-18 2013-10-16 2.435 693,759 -1,909 0.39% 1,689,625
2013-10-16 2013-10-11 2.435 695,668 -9,546 0.39% 1,694,274
2013-10-08 2013-10-04 2.357 705,214 +19,856 0.40% 1,662,119
2013-10-03 2013-09-30 2.357 685,358 -4,964 0.39% 1,615,321
2013-10-02 2013-09-27 2.357 690,322 +1,146 0.39% 1,627,020
2013-09-30 2013-09-26 2.331 689,176 -11,074 0.39% 1,606,271
2013-09-27 2013-09-25 2.383 700,250 +5,728 0.40% 1,668,758
2013-09-24 2013-09-19 2.462 694,522 -1,146 0.39% 1,709,671
2013-09-23 2013-09-18 2.462 695,668 +11,456 0.39% 1,712,492
2013-09-18 2013-09-16 2.462 684,212 +7,255 0.39% 1,684,292
2013-09-16 2013-09-12 2.383 676,957 +13,365 0.38% 1,613,248
2013-09-13 2013-09-11 2.489 663,592 +1,146 0.38% 1,651,674
2013-09-12 2013-09-10 2.543 662,446 +48,995 0.38% 1,684,280
2013-09-05 2013-09-03 2.435 613,451 +63,520 0.36% 1,494,038
2013-09-04 2013-09-02 2.435 549,931 +14,198 0.32% 1,339,337
2013-09-03 2013-08-30 2.435 535,733 +2,989 0.31% 1,304,758
2013-09-02 2013-08-29 2.355 532,744 +26,529 0.31% 1,254,705
2013-08-30 2013-08-28 2.462 506,215 +12,704 0.29% 1,246,416
2013-08-29 2013-08-27 2.516 493,511 +1,121 0.29% 1,241,552
2013-08-22 2013-08-20 2.382 492,390 +22,045 0.29% 1,172,842
2013-08-21 2013-08-19 2.435 470,345 +1,121 0.27% 1,145,508
2013-08-20 2013-08-16 2.462 469,224 +6,726 0.27% 1,155,336
2013-08-16 2013-08-13 2.409 462,498 +3,736 0.27% 1,114,019
2013-08-15 2013-08-12 2.435 458,762 +3,737 0.27% 1,117,298
2013-08-13 2013-08-09 2.489 455,025 +2,989 0.26% 1,132,553
2013-08-07 2013-08-05 2.543 452,036 +1,868 0.26% 1,149,309
2013-08-02 2013-07-31 2.462 450,168 -2,989 0.26% 1,108,416
2013-07-30 2013-07-26 2.516 453,157 -4,484 0.26% 1,140,032
2013-07-12 2013-07-10 2.409 457,641 +18,682 0.27% 1,102,320
2013-07-11 2013-07-09 2.409 438,959 +38,859 0.25% 1,057,321
2013-07-10 2013-07-08 2.435 400,100 +5,979 0.23% 974,429
2013-06-28 2013-06-26 2.409 394,121 -2,616 0.23% 949,320
2013-06-27 2013-06-25 2.275 396,737 +4,858 0.23% 902,531
2013-06-26 2013-06-24 2.275 391,879 +42,969 0.23% 891,479
2013-06-25 2013-06-21 2.355 348,910 +18,682 0.20% 821,744
2013-06-24 2013-06-20 2.435 330,228 -1,494 0.19% 804,258
2013-06-18 2013-06-14 2.543 331,722 +18,682 0.19% 843,409
2013-06-17 2013-06-13 2.543 313,040 -41,101 0.18% 795,910
2013-06-13 2013-06-10 2.676 354,141 -3,737 0.21% 947,800
2013-06-10 2013-06-06 2.543 357,878 +2,242 0.21% 909,911
2013-06-07 2013-06-05 2.596 355,636 +3,737 0.21% 923,247
2013-06-06 2013-06-04 2.730 351,899 -18,683 0.20% 960,635
2013-06-05 2013-06-03 2.703 370,582 -18,682 0.22% 1,001,719
2013-06-04 2013-05-31 2.783 389,264 -11,209 0.23% 1,083,473
2013-06-03 2013-05-30 2.810 400,473 +34,375 0.23% 1,125,390
2013-05-30 2013-05-28 2.917 366,098 -7,473 0.21% 1,067,983
2013-05-29 2013-05-27 2.864 373,571 +748 0.22% 1,069,787
2013-05-28 2013-05-24 2.944 372,823 -13,452 0.22% 1,097,579
2013-05-27 2013-05-23 3.244 386,275 -11,209 0.22% 1,253,228
2013-05-24 2013-05-22 3.328 397,484 +17,133 0.23% 1,322,945
2013-05-21 2013-05-16 3.300 380,351 +7,866 0.23% 1,255,284
2013-05-16 2013-05-14 3.300 372,485 -715 0.23% 1,229,323
2013-05-15 2013-05-13 3.356 373,200 +39,687 0.23% 1,252,559
2013-05-14 2013-05-10 3.328 333,513 -10,011 0.21% 1,110,031
2013-05-13 2013-05-09 3.356 343,524 -12,872 0.21% 1,152,958
2013-05-10 2013-05-08 3.384 356,396 -12,156 0.22% 1,206,128
2013-05-09 2013-05-07 3.328 368,552 +11,083 0.23% 1,226,651
2013-05-08 2013-05-06 3.244 357,469 -66,502 0.22% 1,159,770
2013-05-07 2013-05-03 3.049 423,971 +23,240 0.26% 1,292,522
2013-05-06 2013-05-02 3.077 400,731 -24,670 0.25% 1,232,880
2013-05-03 2013-04-30 2.909 425,401 +27,173 0.26% 1,237,392
2013-05-02 2013-04-29 2.853 398,228 +17,877 0.25% 1,136,076
2013-04-30 2013-04-26 2.853 380,351 -22,525 0.24% 1,085,076
2013-04-29 2013-04-25 2.965 402,876 -15,732 0.25% 1,194,408
2013-04-26 2013-04-24 3.160 418,608 +29,318 0.26% 1,323,004
2013-04-25 2013-04-23 2.993 389,290 +82,592 0.24% 1,165,017
2013-04-24 2013-04-22 2.881 306,698 -5,005 0.19% 883,534
2013-04-19 2013-04-17 2.825 311,703 +3,575 0.19% 880,517
2013-04-16 2013-04-12 2.825 308,128 +715 0.19% 870,418
2013-04-15 2013-04-11 2.769 307,413 +5,363 0.19% 851,202
2013-04-12 2013-04-10 2.797 302,050 +17,877 0.19% 844,801
2013-04-11 2013-04-09 2.797 284,173 -39,329 0.18% 794,801
2013-04-09 2013-04-05 2.825 323,502 -6,436 0.20% 913,847
2013-04-08 2013-04-03 2.853 329,938 +85,810 0.21% 941,256
2013-04-02 2013-03-27 2.601 244,128 -3,576 0.15% 635,003
2013-03-26 2013-03-22 2.629 247,704 +1,788 0.16% 651,233
2013-03-13 2013-03-11 2.573 245,916 +1,788 0.16% 632,776
2013-03-07 2013-03-05 2.629 244,128 +3,575 0.16% 641,831
2013-03-06 2013-03-04 2.601 240,553 -2,503 0.15% 625,704
2013-03-05 2013-03-01 2.405 243,056 +7,866 0.16% 584,629
2013-03-01 2013-02-27 2.405 235,190 +2,860 0.15% 565,708
2013-02-27 2013-02-25 2.377 232,330 +1,431 0.15% 552,331
2013-01-29 2013-01-25 2.461 230,899 -17,877 0.15% 568,303
2013-01-23 2013-01-21 2.377 248,776 +7,150 0.16% 591,429
2013-01-21 2013-01-17 2.321 241,626 +3,576 0.16% 560,915
2013-01-16 2013-01-14 2.405 238,050 -1,788 0.15% 572,588
2013-01-15 2013-01-11 2.321 239,838 -1,788 0.15% 556,764
2013-01-14 2013-01-10 2.321 241,626 +7,151 0.16% 560,915
2013-01-10 2013-01-08 2.321 234,475 +22,168 0.15% 544,315
2012-12-06 2012-12-04 2.210 212,307 +357 0.14% 469,101
2012-11-29 2012-11-27 2.265 211,950 +3,576 0.14% 480,169
2012-11-28 2012-11-26 2.238 208,374 +3,575 0.13% 466,239
2012-11-19 2012-11-15 2.238 204,799 +358 0.13% 458,240
2012-10-22 2012-10-18 2.265 204,441 +357 0.13% 463,157
2012-09-19 2012-09-17 2.210 204,084 -9,653 0.13% 450,932
2012-09-17 2012-09-13 2.296 213,737 +5,480 0.14% 490,824
2012-09-07 2012-09-05 2.239 208,257 -1,742 0.14% 466,284
2012-09-03 2012-08-30 2.239 209,999 +3,484 0.14% 470,184
2012-08-31 2012-08-29 2.296 206,515 +6,967 0.14% 474,240
2012-08-21 2012-08-17 2.354 199,548 -696 0.13% 469,697
2012-07-26 2012-07-24 1.981 200,244 -24,386 0.13% 396,611
2012-07-17 2012-07-13 1.981 224,630 -1,742 0.15% 444,911
2012-06-20 2012-06-18 2.009 226,372 +348 0.15% 454,859
2012-06-08 2012-06-06 2.009 226,024 +348 0.15% 454,160
2012-05-31 2012-05-29 2.182 225,676 -696 0.15% 492,329
2012-05-29 2012-05-25 2.274 226,372 +12,073 0.15% 514,806
2012-05-25 2012-05-23 2.335 214,299 +330 0.15% 500,346
2012-05-16 2012-05-14 2.365 213,969 -660 0.15% 506,063
2012-05-08 2012-05-04 2.395 214,629 -330 0.15% 514,132
2012-04-11 2012-04-05 2.244 214,959 -659 0.15% 482,333
2012-03-20 2012-03-16 2.244 215,618 -1,649 0.15% 483,811
2012-03-13 2012-03-09 2.365 217,267 -27,373 0.15% 513,863
2012-03-09 2012-03-07 2.335 244,640 -330 0.17% 571,186
2012-03-08 2012-03-06 2.395 244,970 +21,107 0.17% 586,812
2012-02-20 2012-02-16 2.153 223,863 -660 0.16% 481,948
2012-02-10 2012-02-08 2.183 224,523 +10,224 0.16% 490,177
2012-02-07 2012-02-03 2.244 214,299 +1,649 0.15% 480,852
2012-02-03 2012-02-01 2.304 212,650 -1,319 0.15% 490,048
2012-01-30 2012-01-26 2.304 213,969 -330 0.15% 493,087
2012-01-20 2012-01-18 2.274 214,299 +330 0.15% 487,350
2012-01-16 2012-01-12 2.304 213,969 +1,978 0.15% 493,087
2012-01-10 2012-01-06 2.274 211,991 +660 0.15% 482,101
2011-12-23 2011-12-21 2.214 211,331 +989 0.15% 467,784
2011-12-21 2011-12-19 2.335 210,342 -5,276 0.15% 491,107
2011-12-08 2011-12-06 2.365 215,618 -1,649 0.15% 509,963
2011-12-05 2011-12-01 2.335 217,267 +330 0.15% 507,275
2011-11-30 2011-11-28 2.335 216,937 -660 0.15% 506,505
2011-11-24 2011-11-22 2.577 217,597 -6,926 0.15% 560,830
2011-11-15 2011-11-11 2.395 224,523 -1,649 0.16% 537,833
2011-11-08 2011-11-04 2.395 226,172 -1,649 0.16% 541,783
2011-11-07 2011-11-03 2.426 227,821 +16,490 0.16% 552,641
2011-11-03 2011-11-01 2.577 211,331 -660 0.15% 544,680
2011-10-31 2011-10-27 2.304 211,991 -1,649 0.15% 488,529
2011-10-25 2011-10-21 2.304 213,640 -659 0.15% 492,329
2011-10-21 2011-10-19 2.304 214,299 -330 0.15% 493,848
2011-10-20 2011-10-18 2.183 214,629 -330 0.15% 468,576
2011-10-11 2011-10-07 1.880 214,959 -3,957 0.15% 404,117
2011-10-10 2011-10-06 1.850 218,916 -7,585 0.15% 404,918
2011-10-07 2011-10-04 1.910 226,501 +1,648 0.16% 432,683
2011-09-23 2011-09-21 2.214 224,853 -8,574 0.16% 497,715
2011-09-16 2011-09-14 2.245 233,427 +6,395 0.16% 523,971
2011-09-05 2011-09-01 2.307 227,032 -1,283 0.16% 523,772
2011-09-02 2011-08-31 2.307 228,315 +321 0.16% 526,732
2011-09-01 2011-08-30 2.338 227,994 +321 0.16% 533,100
2011-08-31 2011-08-29 2.276 227,673 +320 0.16% 518,153
2011-08-26 2011-08-24 2.245 227,353 +321 0.16% 510,337
2011-08-24 2011-08-22 2.276 227,032 -3,207 0.16% 516,694
2011-08-23 2011-08-19 2.245 230,239 +18,283 0.17% 516,815
2011-08-22 2011-08-18 2.338 211,956 +1,283 0.15% 495,599
2011-08-19 2011-08-17 2.338 210,673 +6,736 0.15% 492,599
2011-08-18 2011-08-16 2.432 203,937 -321 0.15% 495,923
2011-08-17 2011-08-15 2.338 204,258 +962 0.15% 477,600
2011-08-16 2011-08-12 2.214 203,296 +6,736 0.15% 449,998
2011-08-04 2011-08-02 2.868 196,560 -3,207 0.14% 563,776
2011-08-02 2011-07-29 2.868 199,767 +320 0.14% 572,975
2011-07-25 2011-07-21 2.931 199,447 -320 0.15% 584,493
2011-06-28 2011-06-24 2.899 199,767 +962 0.15% 579,203
2011-06-27 2011-06-23 2.931 198,805 -642 0.15% 582,611
2011-06-21 2011-06-17 2.931 199,447 +321 0.15% 584,493
2011-06-13 2011-06-09 3.086 199,126 -2,887 0.15% 614,592
2011-06-10 2011-06-08 3.024 202,013 -321 0.15% 610,907
2011-06-09 2011-06-07 3.118 202,334 -1,603 0.15% 630,801
2011-05-26 2011-05-24 3.211 203,937 -64,152 0.15% 654,873
2011-05-23 2011-05-19 3.211 268,089 -9,622 0.20% 860,875
2011-05-19 2011-05-17 3.371 277,711 +13,664 0.21% 936,091
2011-05-16 2011-05-12 3.403 264,047 -3,702 0.20% 898,591
2011-05-09 2011-05-05 3.274 267,749 +3,085 0.21% 876,478
2011-05-04 2011-04-29 3.306 264,664 -617 0.20% 874,957
2011-05-03 2011-04-28 3.209 265,281 -9,256 0.20% 851,203
2011-04-27 2011-04-21 3.241 274,537 +617 0.21% 889,800
2011-04-26 2011-04-20 3.274 273,920 +3,086 0.21% 896,679
2011-04-14 2011-04-12 3.338 270,834 +20,672 0.21% 904,133
2011-04-13 2011-04-11 3.338 250,162 -1,235 0.19% 835,123
2011-04-12 2011-04-08 3.338 251,397 -6,170 0.19% 839,245
2011-04-11 2011-04-07 3.468 257,567 -2,160 0.20% 893,235
2011-04-08 2011-04-06 3.306 259,727 -30,854 0.20% 858,636
2011-04-07 2011-04-04 3.338 290,581 -2,160 0.22% 970,055
2011-04-06 2011-04-01 3.436 292,741 -10,181 0.23% 1,005,729
2011-04-04 2011-03-31 3.371 302,922 -926 0.23% 1,021,071
2011-04-01 2011-03-30 3.598 303,848 +10,799 0.24% 1,093,128
2011-03-31 2011-03-29 3.500 293,049 +617 0.23% 1,025,783
2011-03-30 2011-03-28 3.274 292,432 +3,702 0.23% 957,278
2011-03-24 2011-03-22 3.274 288,730 +1,543 0.23% 945,159
2011-03-18 2011-03-16 3.371 287,187 -3,085 0.22% 968,032
2011-03-17 2011-03-15 3.403 290,272 -5,245 0.23% 987,839
2011-03-16 2011-03-14 3.274 295,517 -2,160 0.23% 967,377
2011-03-14 2011-03-10 3.500 297,677 -617 0.23% 1,041,983
2011-03-08 2011-03-04 3.630 298,294 +20,980 0.23% 1,082,815
2011-03-07 2011-03-03 3.403 277,314 +309 0.22% 943,741
2011-03-04 2011-03-02 3.338 277,005 -1,234 0.22% 924,733
2011-03-02 2011-02-28 3.306 278,239 -1,234 0.22% 919,835
2011-03-01 2011-02-25 3.338 279,473 -9,257 0.22% 932,972
2011-02-28 2011-02-24 3.338 288,730 +9,257 0.23% 963,875
2011-02-25 2011-02-23 3.338 279,473 +4,936 0.22% 932,972
2011-02-15 2011-02-11 3.274 274,537 +617 0.22% 898,698
2011-02-14 2011-02-10 3.338 273,920 +617 0.21% 914,435
2011-02-08 2011-02-02 3.306 273,303 +6,788 0.21% 903,517
2011-01-24 2011-01-20 3.241 266,515 -8,947 0.21% 863,800
2011-01-14 2011-01-12 3.241 275,462 +617 0.22% 892,798
2011-01-07 2011-01-05 3.338 274,845 -52,452 0.22% 917,523
2010-12-28 2010-12-22 3.241 327,297 -3,085 0.26% 1,060,801
2010-12-16 2010-12-14 3.371 330,382 -309 0.26% 1,113,631
2010-12-06 2010-12-02 3.241 330,691 -27,768 0.26% 1,071,801
2010-11-25 2010-11-23 3.241 358,459 +3,085 0.28% 1,161,800
2010-10-20 2010-10-18 3.338 355,374 +1,851 0.28% 1,186,355
2010-10-19 2010-10-15 3.533 353,523 -3,085 0.28% 1,248,924
2010-10-13 2010-10-11 3.338 356,608 -617 0.28% 1,190,474
2010-10-06 2010-10-04 3.338 357,225 +11,107 0.28% 1,192,534
2010-10-05 2010-09-30 3.274 346,118 -76,517 0.27% 1,133,019
2010-09-28 2010-09-24 2.917 422,635 -6,171 0.34% 1,232,820
2010-09-10 2010-09-08 2.917 428,806 -15,427 0.34% 1,250,821
2010-09-09 2010-09-07 2.917 444,233 -2,159 0.35% 1,295,821
2010-09-08 2010-09-06 2.949 446,392 -19,438 0.35% 1,316,587
2010-09-06 2010-09-02 2.819 465,830 -5,696 0.37% 1,313,174
2010-09-03 2010-09-01 2.753 471,526 -75,381 0.38% 1,297,955
2010-09-02 2010-08-31 2.653 546,907 -60,305 0.44% 1,451,040
2010-08-31 2010-08-27 2.620 607,212 -7,538 0.49% 1,590,902
2010-08-17 2010-08-13 2.753 614,750 +603 0.50% 1,692,203
2010-08-10 2010-08-06 2.720 614,147 +904 0.50% 1,670,175
2010-08-04 2010-08-02 2.653 613,243 +1,206 0.50% 1,627,041
2010-08-02 2010-07-29 2.653 612,037 +2,111 0.50% 1,623,841
2010-07-28 2010-07-26 2.653 609,926 +6,031 0.50% 1,618,240
2010-07-20 2010-07-16 2.653 603,895 +3,015 0.49% 1,602,239
2010-07-09 2010-07-07 2.587 600,880 +301 0.49% 1,554,384
2010-06-23 2010-06-21 2.753 600,579 -904 0.49% 1,653,195
2010-06-08 2010-06-04 2.454 601,483 +301 0.49% 1,476,152
2010-05-27 2010-05-25 2.653 601,182 +4,523 0.49% 1,595,041
2010-05-26 2010-05-24 2.819 596,659 +302 0.48% 1,681,981
2010-05-25 2010-05-20 2.819 596,357 -7,237 0.48% 1,681,129
2010-05-24 2010-05-19 2.819 603,594 -301 0.49% 1,701,531
2010-05-19 2010-05-17 3.028 603,895 +28,418 0.50% 1,828,481
2010-05-03 2010-04-29 3.167 575,477 +288 0.51% 1,822,549
2010-04-26 2010-04-22 3.202 575,189 +1,149 0.51% 1,841,655
2010-04-22 2010-04-20 3.063 574,040 -2,586 0.51% 1,758,064
2010-04-21 2010-04-19 2.958 576,626 +7,471 0.51% 1,705,780
2010-04-20 2010-04-16 3.132 569,155 +2,298 0.50% 1,782,719
2010-04-12 2010-04-08 2.958 566,857 +575 0.50% 1,676,881
2010-04-09 2010-04-07 2.993 566,282 +575 0.50% 1,694,888
2010-04-08 2010-04-01 3.097 565,707 +287 0.50% 1,752,231
2010-03-31 2010-03-29 3.063 565,420 -1,437 0.50% 1,731,664
2010-03-25 2010-03-23 2.993 566,857 +2,874 0.50% 1,696,609
2010-03-22 2010-03-18 3.028 563,983 +574 0.50% 1,707,635
2010-03-12 2010-03-10 3.097 563,409 -862 0.50% 1,745,113
2010-03-10 2010-03-08 2.958 564,271 +8,620 0.50% 1,669,231
2010-02-25 2010-02-23 2.958 555,651 +575 0.49% 1,643,731
2010-02-18 2010-02-12 2.854 555,076 +8,620 0.49% 1,584,076
2010-02-17 2010-02-11 2.854 546,456 +288 0.48% 1,559,477
2010-02-10 2010-02-08 2.854 546,168 +287 0.48% 1,558,655
2010-02-05 2010-02-03 2.889 545,881 +14,367 0.48% 1,576,834
2010-02-04 2010-02-02 2.889 531,514 +2,011 0.47% 1,535,333
2010-02-03 2010-02-01 2.923 529,503 +575 0.47% 1,547,952
2010-02-02 2010-01-29 2.923 528,928 +574 0.47% 1,546,271
2010-01-29 2010-01-27 2.854 528,354 +288 0.47% 1,507,817
2010-01-28 2010-01-26 2.958 528,066 +574 0.47% 1,562,129
2010-01-21 2010-01-19 3.132 527,492 -287 0.47% 1,652,221
2010-01-20 2010-01-18 3.132 527,779 +6,896 0.47% 1,653,120
2010-01-19 2010-01-15 3.167 520,883 -7,183 0.46% 1,649,648
2010-01-18 2010-01-14 3.167 528,066 +2,011 0.47% 1,672,397
2010-01-15 2010-01-13 3.063 526,055 +21,550 0.46% 1,611,104
2010-01-14 2010-01-12 3.097 504,505 +288 0.45% 1,562,663
2010-01-13 2010-01-11 2.958 504,217 +8,620 0.45% 1,491,579
2010-01-12 2010-01-08 2.889 495,597 +287 0.44% 1,431,583
2010-01-11 2010-01-07 2.784 495,310 -1,724 0.44% 1,379,040
2010-01-08 2010-01-06 2.541 497,034 +2,586 0.44% 1,262,754
2010-01-07 2010-01-05 2.506 494,448 -5,172 0.44% 1,238,976
2009-12-29 2009-12-24 2.541 499,620 +287 0.44% 1,269,324
2009-12-14 2009-12-10 2.541 499,333 -2,873 0.44% 1,268,595
2009-12-03 2009-12-01 2.401 502,206 +11,493 0.44% 1,205,982
2009-12-02 2009-11-30 2.401 490,713 +22,700 0.43% 1,178,383
2009-11-27 2009-11-25 2.541 468,013 -1,437 0.41% 1,189,024
2009-11-26 2009-11-24 2.471 469,450 -1,436 0.41% 1,159,999
2009-11-20 2009-11-18 2.401 470,886 +4,884 0.42% 1,130,771
2009-11-18 2009-11-16 2.367 466,002 -28,733 0.41% 1,102,825
2009-10-28 2009-10-23 2.332 494,735 -1,437 0.44% 1,153,605
2009-10-27 2009-10-22 2.297 496,172 -862 0.44% 1,139,688
2009-10-21 2009-10-19 2.262 497,034 -8,620 0.44% 1,124,370
2009-10-16 2009-10-14 2.123 505,654 -28,734 0.45% 1,073,478
2009-10-15 2009-10-13 2.123 534,388 -14,079 0.47% 1,134,479
2009-10-09 2009-10-07 2.123 548,467 -8,908 0.48% 1,164,368
2009-10-08 2009-10-06 2.123 557,375 +9,195 0.49% 1,183,279
2009-09-25 2009-09-23 2.471 548,180 +3,161 0.48% 1,354,539
2009-09-10 2009-09-08 2.367 545,019 +4,023 0.48% 1,289,824
2009-09-09 2009-09-07 2.436 540,996 +4,597 0.48% 1,317,959
2009-09-07 2009-09-03 2.262 536,399 +2,011 0.47% 1,213,420
2009-09-01 2009-08-28 2.401 534,388 +1,437 0.47% 1,283,263
2009-08-26 2009-08-24 2.471 532,951 +12,068 0.47% 1,316,908
2009-08-25 2009-08-21 2.436 520,883 +1,149 0.46% 1,268,960
2009-08-18 2009-08-14 2.541 519,734 +11,207 0.46% 1,320,425
2009-08-14 2009-08-12 2.506 508,527 -2,586 0.45% 1,274,255
2009-08-13 2009-08-11 2.506 511,113 -5,747 0.45% 1,280,735
2009-08-12 2009-08-10 2.541 516,860 +28,733 0.46% 1,313,124
2009-08-11 2009-08-07 2.541 488,127 -574 0.43% 1,240,125
2009-08-10 2009-08-06 2.575 488,701 -6,034 0.43% 1,258,591
2009-07-31 2009-07-29 2.158 494,735 +574 0.44% 1,067,515
2009-07-30 2009-07-28 2.193 494,161 +862 0.44% 1,083,475
2009-07-29 2009-07-27 2.227 493,299 +575 0.44% 1,098,753
2009-07-22 2009-07-20 2.332 492,724 +11,494 0.44% 1,148,916
2009-07-21 2009-07-17 2.262 481,230 +20,113 0.43% 1,088,619
2009-07-15 2009-07-13 1.984 461,117 +10,057 0.41% 914,736
2009-07-08 2009-07-06 2.019 451,060 +574 0.40% 910,484
2009-07-07 2009-07-03 2.088 450,486 +288 0.40% 940,681
2009-07-06 2009-07-02 2.019 450,198 +574 0.40% 908,744
2009-07-02 2009-06-29 2.053 449,624 +2,874 0.40% 923,233
2009-06-30 2009-06-26 2.053 446,750 +1,437 0.39% 917,332
2009-06-25 2009-06-23 2.053 445,313 +2,298 0.39% 914,381
2009-06-19 2009-06-17 2.019 443,015 -2,873 0.39% 894,244
2009-06-08 2009-06-04 2.053 445,888 +14,367 0.39% 915,562
2009-06-05 2009-06-03 2.088 431,521 -4,598 0.38% 901,079
2009-05-25 2009-05-21 2.227 436,119 -2,586 0.39% 971,393
2009-05-22 2009-05-20 2.485 438,705 +1,724 0.39% 1,090,286
2009-05-21 2009-05-19 2.372 436,981 +33,105 0.39% 1,036,638
2009-05-12 2009-05-08 2.297 403,876 -266 0.39% 927,688
2009-05-11 2009-05-07 2.222 404,142 +4,249 0.39% 897,863
2009-05-05 2009-04-30 2.071 399,893 +797 0.38% 828,191
2009-04-24 2009-04-22 1.883 399,096 +266 0.38% 751,400
2008-10-28 2008-10-24 2.071 398,830 +15,934 0.38% 825,989
2008-10-27 2008-10-23 2.071 382,896 -125,986 0.37% 792,990
2008-10-10 2008-10-08 3.026 508,882 -5,311 0.49% 1,539,804
2008-10-09 2008-10-06 3.187 514,193 +34,279 0.49% 1,638,855
2008-09-29 2008-09-25 3.308 479,914 +2,975 0.49% 1,587,685
2008-08-28 2008-08-26 3.268 476,939 +11,154 0.49% 1,558,601
2008-07-17 2008-07-15 3.550 465,785 +4,957 0.48% 1,653,695
2008-05-29 2008-05-27 6.100 460,828 +76,805 0.47% 2,811,110
2008-05-14 2008-05-09 5.906 384,023 +4,131 0.47% 2,268,222
2008-05-09 2008-05-07 6.003 379,892 +4,750 0.47% 2,280,606
2008-05-08 2008-05-06 6.003 375,142 +3,512 0.46% 2,252,090
2008-04-28 2008-04-24 5.858 371,630 +16,524 0.46% 2,177,031
2008-02-18 2008-02-14 6.294 355,106 -377,786 0.44% 2,234,960
2007-11-30 2007-11-28 6.826 732,892 -3,924 0.90% 5,002,965
2007-11-02 2007-10-31 7.214 736,816 -2,272 0.91% 5,315,128
2007-10-31 2007-10-29 7.165 739,088 -5,784 0.91% 5,295,735
2007-10-17 2007-10-15 6.778 744,872 +18,590 0.92% 5,048,683
2007-09-27 2007-09-24 7.854 726,282 +23,429 0.89% 5,704,450
2007-09-24 2007-09-20 8.004 702,853 -26,986 0.89% 5,625,917
2007-09-11 2007-09-07 8.004 729,839 -19,989 0.93% 5,841,924
2007-08-27 2007-08-23 8.205 749,828 +2,799 0.95% 6,151,972
2007-08-23 2007-08-21 8.104 747,029 +9,994 0.95% 6,054,263
2007-08-22 2007-08-20 7.754 737,035 +9,995 0.94% 5,715,163
2007-08-20 2007-08-16 7.454 727,040 -2,799 0.92% 5,419,428
2007-08-14 2007-08-10 7.804 729,839 -3,997 0.93% 5,695,876
2007-08-06 2007-08-02 8.004 733,836 +5,597 0.93% 5,873,917
2007-07-26 2007-07-24 8.104 728,239 +51,371 0.92% 5,901,981
2007-07-25 2007-07-23 8.054 676,868 -24,386 0.86% 5,451,785
2007-07-20 2007-07-18 7.904 701,254 -26,985 0.89% 5,542,954
2007-07-11 2007-07-09 7.954 728,239 +29,983 0.92% 5,792,685
2007-07-10 2007-07-06 7.954 698,256 +20,989 0.89% 5,554,189
2007-07-03 2007-06-28 8.004 677,267 -1,999 0.86% 5,421,116
2007-06-29 2007-06-27 8.054 679,266 -8,796 0.86% 5,471,099
2007-06-26 2007-06-22 8.054 688,062 0.87% 5,541,946

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