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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.810 3,938,000 +0 0.62% 7,127,780
2025-10-13 2025-10-09 1.810 3,938,000 +0 0.62% 7,127,780
2025-10-10 2025-10-08 1.830 3,938,000 +0 0.62% 7,206,540
2025-10-09 2025-10-06 1.830 3,938,000 +0 0.62% 7,206,540
2025-10-08 2025-10-03 1.820 3,938,000 +0 0.62% 7,167,160
2025-10-06 2025-10-02 1.810 3,938,000 +0 0.62% 7,127,780
2025-10-03 2025-09-30 1.820 3,938,000 +0 0.62% 7,167,160
2025-10-02 2025-09-29 1.760 3,938,000 +50,000 0.62% 6,930,880
2025-09-30 2025-09-26 1.780 3,888,000 +16,000 0.62% 6,920,640
2025-09-29 2025-09-25 1.800 3,872,000 +50,000 0.61% 6,969,600
2025-09-25 2025-09-23 1.880 3,822,000 +4,000 0.61% 7,185,360
2025-09-24 2025-09-22 1.870 3,818,000 +50,000 0.61% 7,139,660
2025-09-22 2025-09-18 1.830 3,768,000 +100,000 0.60% 6,895,440
2025-09-17 2025-09-15 1.720 3,668,000 +30,000 0.58% 6,308,960
2025-09-02 2025-08-29 1.956 3,638,000 +159,912 0.58% 7,115,844
2025-08-29 2025-08-27 1.946 3,478,088 +47,802 0.58% 6,766,680
2025-08-27 2025-08-25 1.998 3,430,286 -47,802 0.57% 6,853,081
2025-08-25 2025-08-21 1.830 3,478,088 -28,681 0.58% 6,366,500
2025-08-21 2025-08-19 1.820 3,506,769 +28,681 0.58% 6,382,320
2025-08-20 2025-08-18 1.830 3,478,088 -239,011 0.58% 6,366,500
2025-08-11 2025-08-07 1.726 3,717,099 +51,626 0.62% 6,415,200
2025-08-08 2025-08-06 1.715 3,665,473 +15,297 0.61% 6,287,761
2025-08-06 2025-08-04 1.726 3,650,176 +32,506 0.61% 6,299,700
2025-08-04 2025-07-31 1.736 3,617,670 +19,121 0.60% 6,281,439
2025-07-29 2025-07-25 1.757 3,598,549 -22,946 0.60% 6,323,519
2025-07-28 2025-07-24 1.726 3,621,495 +15,297 0.60% 6,250,201
2025-07-21 2025-07-17 1.694 3,606,198 +47,802 0.60% 6,110,640
2025-07-07 2025-07-03 1.684 3,558,396 +28,682 0.59% 5,992,421
2025-06-25 2025-06-23 1.611 3,529,714 +3,824 0.59% 5,685,680
2025-06-20 2025-06-18 1.496 3,525,890 +11,472 0.58% 5,273,840
2025-06-18 2025-06-16 1.496 3,514,418 +3,825 0.58% 5,256,681
2025-06-13 2025-06-11 1.485 3,510,593 +76,483 0.58% 5,214,239
2025-05-26 2025-05-22 1.433 3,434,110 +7,648 0.57% 4,921,040
2025-05-23 2025-05-21 1.454 3,426,462 +9,561 0.57% 4,981,761
2025-05-19 2025-05-15 1.464 3,416,901 +1,912 0.57% 5,003,600
2025-04-11 2025-04-09 1.360 3,414,989 +28,681 0.57% 4,643,600
2025-03-12 2025-03-10 1.443 3,386,308 +87,956 0.56% 4,887,960
2025-03-10 2025-03-06 1.412 3,298,352 +15,297 0.55% 4,657,500
2025-03-07 2025-03-05 1.423 3,283,055 +17,209 0.54% 4,670,240
2025-03-06 2025-03-04 1.412 3,265,846 +3,824 0.54% 4,611,600
2025-02-20 2025-02-18 1.433 3,262,022 +19,121 0.54% 4,674,440
2025-02-11 2025-02-07 1.412 3,242,901 +1,912 0.54% 4,579,200
2024-12-13 2024-12-11 1.558 3,240,989 +86,124 0.54% 5,049,687
2024-09-03 2024-08-30 1.625 3,154,865 +108,789 0.54% 5,126,165
2024-08-23 2024-08-21 1.591 3,046,076 -1,797 0.54% 4,847,699
2023-12-13 2023-12-11 1.592 3,047,873 +64,391 0.54% 4,851,291
2023-11-13 2023-11-09 1.660 2,983,482 -43,978 0.54% 4,952,320
2023-10-03 2023-09-28 1.762 3,027,460 -8,796 0.55% 5,335,100
2023-09-26 2023-09-22 1.774 3,036,256 -17,591 0.55% 5,385,121
2023-09-04 2023-08-30 1.963 3,053,847 +135,110 0.55% 5,993,989
2023-08-22 2023-08-18 1.915 2,918,737 -94,153 0.55% 5,589,919
2023-08-02 2023-07-31 2.010 3,012,890 -16,813 0.57% 6,056,960
2023-06-07 2023-06-05 2.034 3,029,703 -100,878 0.57% 6,162,840
2023-05-22 2023-05-18 2.046 3,130,581 -6,725 0.59% 6,405,280
2023-05-19 2023-05-17 2.082 3,137,306 -50,439 0.59% 6,530,999
2023-03-31 2023-03-29 2.213 3,187,745 +252,195 0.60% 7,053,119
2023-03-10 2023-03-08 2.213 2,935,550 +25,219 0.55% 6,495,119
2023-03-03 2023-03-01 2.236 2,910,331 +16,813 0.55% 6,508,560
2023-02-17 2023-02-15 2.248 2,893,518 -8,406 0.55% 6,505,380
2023-02-09 2023-02-07 2.236 2,901,924 +16,813 0.55% 6,489,759
2023-02-08 2023-02-06 2.284 2,885,111 +16,813 0.54% 6,589,439
2023-02-07 2023-02-03 2.296 2,868,298 +8,406 0.54% 6,585,159
2023-01-31 2023-01-27 2.343 2,859,892 -18,494 0.54% 6,701,940
2023-01-04 2022-12-30 2.141 2,878,386 +1,681 0.54% 6,163,200
2022-12-13 2022-12-09 2.196 2,876,705 +71,918 0.54% 6,317,539
2022-11-30 2022-11-28 2.062 2,804,787 +16,392 0.54% 5,783,180
2022-11-08 2022-11-04 1.952 2,788,395 +11,475 0.54% 5,443,201
2022-11-03 2022-11-01 1.976 2,776,920 +13,114 0.54% 5,488,561
2022-11-02 2022-10-31 1.891 2,763,806 +16,393 0.53% 5,226,601
2022-10-27 2022-10-25 1.964 2,747,413 +6,557 0.53% 5,396,720
2022-10-26 2022-10-24 1.940 2,740,856 -8,196 0.53% 5,316,960
2022-10-20 2022-10-18 2.062 2,749,052 +13,114 0.53% 5,668,260
2022-10-14 2022-10-12 2.001 2,735,938 +21,311 0.53% 5,474,320
2022-08-31 2022-08-29 2.712 2,714,627 -36,064 0.53% 7,361,854
2022-08-30 2022-08-26 2.673 2,750,691 +151,943 0.53% 7,353,090
2022-08-11 2022-08-09 2.673 2,598,748 +38,718 0.53% 6,946,919
2022-08-04 2022-08-02 2.738 2,560,030 +38,717 0.52% 7,008,719
2022-08-02 2022-07-29 2.828 2,521,313 -4,646 0.52% 7,130,641
2022-07-19 2022-07-15 2.764 2,525,959 +3,098 0.52% 6,980,681
2022-07-15 2022-07-13 2.841 2,522,861 +34,072 0.52% 7,167,599
2022-07-06 2022-07-04 2.983 2,488,789 +12,389 0.51% 7,424,339
2022-07-04 2022-06-29 2.957 2,476,400 +199,785 0.51% 7,323,421
2022-06-20 2022-06-16 3.500 2,276,615 -30,974 0.47% 7,967,400
2022-06-17 2022-06-15 3.487 2,307,589 -300,452 0.47% 8,045,998
2022-06-15 2022-06-13 3.306 2,608,041 +82,082 0.53% 8,622,081
2022-05-31 2022-05-27 2.764 2,525,959 -23,230 0.52% 6,980,681
2022-05-13 2022-05-11 2.776 2,549,189 +46,461 0.52% 7,077,799
2022-04-04 2022-03-31 2.996 2,502,728 +15,487 0.51% 7,498,240
2022-03-23 2022-03-21 2.996 2,487,241 -46,461 0.51% 7,451,841
2022-03-17 2022-03-15 2.712 2,533,702 +46,461 0.52% 6,871,199
2022-03-16 2022-03-14 2.699 2,487,241 +43,364 0.51% 6,713,081
2022-03-09 2022-03-07 2.854 2,443,877 +15,488 0.50% 6,974,761
2022-02-28 2022-02-24 3.022 2,428,389 +23,230 0.50% 7,338,239
2022-02-04 2022-01-27 3.138 2,405,159 -3,097 0.49% 7,547,581
2022-01-26 2022-01-24 3.216 2,408,256 -229,210 0.49% 7,743,900
2022-01-19 2022-01-17 3.151 2,637,466 +3,097 0.54% 8,310,639
2021-12-29 2021-12-24 3.112 2,634,369 +38,718 0.54% 8,198,820
2021-12-28 2021-12-22 2.996 2,595,651 +38,718 0.53% 7,776,640
2021-12-16 2021-12-14 3.164 2,556,933 +38,718 0.52% 8,089,900
2021-12-13 2021-12-09 3.336 2,518,215 +104,649 0.52% 8,399,518
2021-12-09 2021-12-07 3.296 2,413,566 +15,170 0.50% 7,955,001
2021-12-07 2021-12-03 3.533 2,398,396 +15,171 0.50% 8,474,162
2021-12-02 2021-11-30 3.626 2,383,225 +24,272 0.50% 8,640,498
2021-12-01 2021-11-29 3.612 2,358,953 +66,748 0.49% 8,521,399
2021-11-30 2021-11-26 3.836 2,292,205 +91,021 0.48% 8,794,021
2021-11-29 2021-11-25 4.074 2,201,184 -233,620 0.46% 8,967,180
2021-11-26 2021-11-24 3.995 2,434,804 -1,517 0.51% 9,726,301
2021-11-25 2021-11-23 3.968 2,436,321 -22,755 0.51% 9,668,121
2021-11-24 2021-11-22 3.810 2,459,076 +145,633 0.51% 9,369,380
2021-11-23 2021-11-19 4.364 2,313,443 -221,484 0.48% 10,095,500
2021-11-22 2021-11-18 4.601 2,534,927 -51,578 0.53% 11,663,582
2021-11-18 2021-11-16 4.219 2,586,505 -92,538 0.54% 10,912,000
2021-11-17 2021-11-15 4.192 2,679,043 -37,925 0.56% 11,231,761
2021-11-16 2021-11-12 4.061 2,716,968 -100,123 0.57% 11,032,560
2021-11-12 2021-11-10 3.665 2,817,091 -135,014 0.59% 10,324,921
2021-10-21 2021-10-19 3.111 2,952,105 +7,585 0.62% 9,185,121
2021-10-05 2021-09-30 3.085 2,944,520 +12,136 0.62% 9,083,881
2021-09-30 2021-09-28 3.177 2,932,384 +19,721 0.61% 9,317,061
2021-09-23 2021-09-20 3.336 2,912,663 -1,517 0.61% 9,715,202
2021-08-31 2021-08-27 3.744 2,914,180 -1,517 0.61% 10,911,577
2021-08-30 2021-08-26 3.786 2,915,697 +123,274 0.61% 11,037,668
2021-08-24 2021-08-20 3.731 2,792,423 -1,452 0.61% 10,417,241
2021-08-19 2021-08-17 3.786 2,793,875 -43,587 0.61% 10,576,498
2021-08-17 2021-08-13 3.841 2,837,462 +4,359 0.62% 10,897,741
2021-08-10 2021-08-06 3.799 2,833,103 +2,906 0.62% 10,764,000
2021-08-03 2021-07-30 3.799 2,830,197 +14,528 0.62% 10,752,959
2021-07-22 2021-07-20 3.772 2,815,669 +5,812 0.61% 10,620,242
2021-07-13 2021-07-09 3.854 2,809,857 +30,510 0.61% 10,830,400
2021-07-09 2021-07-07 3.896 2,779,347 +2,906 0.61% 10,827,581
2021-07-07 2021-07-05 3.841 2,776,441 +43,586 0.61% 10,663,380
2021-06-18 2021-06-16 3.744 2,732,855 +7,265 0.60% 10,232,641
2021-06-09 2021-06-07 3.772 2,725,590 -79,908 0.60% 10,280,478
2021-05-27 2021-05-25 3.717 2,805,498 -15,982 0.61% 10,427,398
2021-05-24 2021-05-20 3.703 2,821,480 +1,453 0.62% 10,447,960
2021-05-21 2021-05-18 3.607 2,820,027 -21,793 0.62% 10,170,839
2021-05-18 2021-05-14 3.304 2,841,820 +7,264 0.62% 9,388,799
2021-05-04 2021-04-30 3.304 2,834,556 +27,605 0.62% 9,364,800
2021-05-03 2021-04-29 3.373 2,806,951 +7,264 0.61% 9,466,799
2021-04-20 2021-04-16 3.373 2,799,687 +37,775 0.61% 9,442,300
2021-04-12 2021-04-08 3.441 2,761,912 +36,322 0.60% 9,504,999
2021-03-18 2021-03-16 3.304 2,725,590 -2,906 0.60% 9,004,799
2021-03-11 2021-03-09 3.152 2,728,496 +46,492 0.60% 8,601,239
2021-03-10 2021-03-08 3.235 2,682,004 +29,057 0.59% 8,676,199
2021-03-05 2021-03-03 3.455 2,652,947 +13,076 0.58% 9,166,521
2021-03-01 2021-02-25 3.744 2,639,871 +1,453 0.58% 9,884,480
2021-01-27 2021-01-25 3.510 2,638,418 -21,793 0.58% 9,261,600
2021-01-22 2021-01-20 3.854 2,660,211 -5,812 0.58% 10,253,599
2021-01-18 2021-01-14 3.497 2,666,023 +36,322 0.58% 9,321,801
2021-01-15 2021-01-13 3.497 2,629,701 -46,492 0.57% 9,194,801
2021-01-11 2021-01-07 3.497 2,676,193 -14,528 0.58% 9,357,361
2021-01-08 2021-01-06 3.414 2,690,721 -79,909 0.59% 9,185,918
2020-12-11 2020-12-09 2.981 2,770,630 +58,261 0.60% 8,259,360
2020-12-04 2020-12-02 2.967 2,712,369 +7,112 0.60% 8,047,541
2020-12-03 2020-12-01 2.953 2,705,257 +28,446 0.60% 7,988,400
2020-12-02 2020-11-30 2.995 2,676,811 +42,670 0.60% 8,017,321
2020-12-01 2020-11-27 3.094 2,634,141 +14,223 0.59% 8,148,800
2020-11-30 2020-11-26 3.122 2,619,918 +2,845 0.58% 8,178,481
2020-11-27 2020-11-25 2.981 2,617,073 +15,646 0.58% 7,801,600
2020-11-26 2020-11-24 2.967 2,601,427 +4,266 0.58% 7,718,379
2020-11-20 2020-11-18 2.981 2,597,161 +2,845 0.58% 7,742,241
2020-11-18 2020-11-16 2.981 2,594,316 +7,112 0.58% 7,733,760
2020-11-17 2020-11-13 2.967 2,587,204 +24,179 0.58% 7,676,179
2020-11-03 2020-10-30 2.826 2,563,025 -45,514 0.57% 7,244,041
2020-10-29 2020-10-27 2.812 2,608,539 +91,029 0.58% 7,336,000
2020-08-28 2020-08-26 2.512 2,517,510 +79,576 0.56% 6,324,099
2020-08-05 2020-08-03 2.468 2,437,934 +6,887 0.56% 6,018,000
2020-07-16 2020-07-14 2.599 2,431,047 -13,774 0.56% 6,318,700
2020-07-10 2020-07-08 2.585 2,444,821 +13,774 0.56% 6,319,001
2020-07-08 2020-07-06 2.628 2,431,047 +34,434 0.56% 6,389,300
2020-06-30 2020-06-26 2.686 2,396,613 -34,434 0.55% 6,438,000
2020-06-19 2020-06-17 2.686 2,431,047 -34,434 0.56% 6,530,500
2020-06-16 2020-06-12 2.614 2,465,481 -41,321 0.57% 6,443,999
2020-06-03 2020-06-01 2.454 2,506,802 +75,755 0.58% 6,151,600
2020-03-12 2020-03-10 2.977 2,431,047 +12,396 0.56% 7,236,500
2020-02-28 2020-02-26 3.195 2,418,651 -8,264 0.56% 7,726,400
2020-02-12 2020-02-10 3.093 2,426,915 +6,887 0.56% 7,506,120
2020-01-22 2020-01-20 3.253 2,420,028 +13,773 0.56% 7,871,359
2020-01-13 2020-01-09 3.238 2,406,255 +23,416 0.55% 7,791,621
2020-01-07 2020-01-03 3.238 2,382,839 -34,435 0.55% 7,715,799
2019-12-30 2019-12-24 3.282 2,417,274 +4,133 0.56% 7,932,602
2019-12-27 2019-12-20 3.238 2,413,141 +41,320 0.56% 7,813,919
2019-12-19 2019-12-17 3.093 2,371,821 +27,548 0.55% 7,335,721
2019-12-17 2019-12-13 3.136 2,344,273 +27,547 0.54% 7,352,639
2019-12-13 2019-12-11 3.246 2,316,726 +11,019 0.53% 7,520,444
2019-12-12 2019-12-10 3.290 2,305,707 +107,165 0.53% 7,586,738
2019-12-06 2019-12-04 3.349 2,198,542 +14,910 0.51% 7,363,880
2019-12-05 2019-12-03 3.423 2,183,632 +18,976 0.51% 7,475,040
2019-08-26 2019-08-22 4.085 2,164,656 -144,920 0.51% 8,842,867
2019-07-02 2019-06-27 3.995 2,309,576 +46,780 0.55% 9,227,522
2019-06-12 2019-06-10 3.935 2,262,796 -1,337 0.54% 8,905,180
2019-04-29 2019-04-25 4.444 2,264,133 -17,375 0.54% 10,062,362
2019-04-01 2019-03-28 4.310 2,281,508 -1,336 0.54% 9,832,321
2019-03-22 2019-03-20 4.250 2,282,844 +4,009 0.54% 9,701,439
2019-03-14 2019-03-12 4.145 2,278,835 +4,010 0.54% 9,445,701
2019-03-08 2019-03-06 4.100 2,274,825 +33,414 0.54% 9,326,960
2019-03-07 2019-03-05 4.130 2,241,411 +13,366 0.53% 9,257,040
2019-03-06 2019-03-04 4.175 2,228,045 +6,682 0.53% 9,301,858
2019-03-05 2019-03-01 4.130 2,221,363 +13,366 0.53% 9,174,242
2019-03-04 2019-02-28 4.250 2,207,997 +5,346 0.52% 9,383,360
2019-01-28 2019-01-24 4.205 2,202,651 -8,019 0.52% 9,261,761
2018-12-13 2018-12-11 4.056 2,210,670 +38,147 0.52% 8,966,566
2018-12-10 2018-12-06 4.253 2,172,523 +13,215 0.52% 9,239,281
2018-12-03 2018-11-29 4.359 2,159,308 +60,788 0.52% 9,411,840
2018-11-02 2018-10-31 3.466 2,098,520 -19,822 0.50% 7,273,041
2018-10-15 2018-10-11 3.330 2,118,342 -26,430 0.51% 7,053,200
2018-08-29 2018-08-27 3.436 2,144,772 +18,501 0.51% 7,368,421
2018-08-24 2018-08-22 2.960 2,126,271 +49,448 0.51% 6,292,723
2018-06-04 2018-05-31 3.285 2,076,823 +45,177 0.51% 6,822,161
2018-05-30 2018-05-28 3.347 2,031,646 +16,779 0.50% 6,799,679
2018-05-15 2018-05-11 3.424 2,014,867 +3,873 0.50% 6,899,622
2018-05-11 2018-05-09 3.517 2,010,994 +3,872 0.49% 7,073,319
2018-04-10 2018-04-06 3.471 2,007,122 +20,652 0.49% 6,966,400
2018-03-07 2018-03-05 3.440 1,986,470 +1,291 0.49% 6,833,160
2018-02-21 2018-02-15 3.595 1,985,179 -19,362 0.49% 7,136,319
2018-02-20 2018-02-13 3.486 2,004,541 +32,269 0.49% 6,988,502
2018-02-14 2018-02-12 3.471 1,972,272 +5,163 0.48% 6,845,441
2018-02-13 2018-02-09 3.471 1,967,109 +3,873 0.48% 6,827,521
2018-02-09 2018-02-07 3.486 1,963,236 +9,035 0.48% 6,844,499
2018-02-01 2018-01-30 3.641 1,954,201 +6,454 0.48% 7,115,800
2018-01-30 2018-01-26 3.626 1,947,747 +21,942 0.48% 7,062,119
2018-01-29 2018-01-25 3.579 1,925,805 +10,327 0.47% 6,893,042
2018-01-15 2018-01-11 3.610 1,915,478 -2,582 0.47% 6,915,438
2018-01-12 2018-01-10 3.564 1,918,060 +11,617 0.47% 6,835,600
2017-12-18 2017-12-14 3.517 1,906,443 +1,291 0.47% 6,705,579
2017-12-14 2017-12-12 3.705 1,905,152 +24,849 0.47% 7,058,789
2017-11-30 2017-11-28 3.737 1,880,303 +19,109 0.47% 7,025,761
2017-11-27 2017-11-23 3.611 1,861,194 +12,739 0.46% 6,720,600
2017-11-10 2017-11-08 3.658 1,848,455 +12,739 0.46% 6,761,661
2017-11-01 2017-10-30 3.580 1,835,716 +33,122 0.46% 6,570,962
2017-10-25 2017-10-23 3.627 1,802,594 +24,205 0.45% 6,537,301
2017-10-17 2017-10-13 3.611 1,778,389 +50,956 0.44% 6,421,599
2017-10-10 2017-10-06 3.627 1,727,433 +5,096 0.43% 6,264,722
2017-09-27 2017-09-25 3.454 1,722,337 +6,370 0.43% 5,948,801
2017-09-14 2017-09-12 3.642 1,715,967 +44,038 0.43% 6,248,807
2017-08-28 2017-08-24 3.577 1,671,929 +1,241 0.43% 5,980,679
2017-08-15 2017-08-11 3.545 1,670,688 +11,171 0.43% 5,922,400
2017-08-11 2017-08-09 3.803 1,659,517 +6,206 0.42% 6,310,640
2017-08-10 2017-08-08 3.803 1,653,311 +1,241 0.42% 6,287,041
2017-08-08 2017-08-04 3.787 1,652,070 +7,448 0.42% 6,255,702
2017-08-07 2017-08-03 3.770 1,644,622 +6,206 0.42% 6,200,999
2017-08-01 2017-07-28 3.867 1,638,416 +6,206 0.42% 6,336,000
2017-07-31 2017-07-27 3.835 1,632,210 +4,965 0.42% 6,259,400
2017-07-12 2017-07-10 3.513 1,627,245 +12,412 0.42% 5,715,960
2017-07-06 2017-07-04 3.464 1,614,833 +12,412 0.41% 5,594,301
2017-07-04 2017-06-30 3.448 1,602,421 +75,715 0.41% 5,525,481
2017-06-30 2017-06-28 3.480 1,526,706 -1,241 0.39% 5,313,600
2017-06-29 2017-06-27 3.464 1,527,947 -24,825 0.39% 5,293,300
2017-06-28 2017-06-26 3.416 1,552,772 -86,885 0.40% 5,304,241
2017-06-26 2017-06-22 3.384 1,639,657 -99,298 0.42% 5,548,199
2017-06-16 2017-06-14 3.223 1,738,955 +12,412 0.44% 5,603,999
2017-06-06 2017-06-02 3.303 1,726,543 -186,184 0.44% 5,703,100
2017-05-26 2017-05-24 3.223 1,912,727 +11,171 0.49% 6,164,001
2017-05-25 2017-05-23 3.223 1,901,556 +12,413 0.49% 6,128,001
2017-05-24 2017-05-22 3.223 1,889,143 +14,894 0.48% 6,087,999
2017-05-23 2017-05-19 3.271 1,874,249 +12,413 0.48% 6,130,601
2017-05-22 2017-05-18 3.287 1,861,836 +2,482 0.48% 6,119,998
2017-05-19 2017-05-17 3.287 1,859,354 +4,965 0.48% 6,111,840
2017-04-03 2017-03-30 3.384 1,854,389 +2,482 0.47% 6,274,800
2017-03-30 2017-03-28 3.384 1,851,907 +12,413 0.47% 6,266,401
2017-03-29 2017-03-27 3.416 1,839,494 +19,859 0.47% 6,283,678
2017-03-28 2017-03-24 3.480 1,819,635 +12,412 0.47% 6,333,121
2017-03-13 2017-03-09 3.319 1,807,223 +18,619 0.46% 5,998,721
2017-03-10 2017-03-08 3.287 1,788,604 +7,447 0.46% 5,879,279
2016-12-15 2016-12-13 3.052 1,781,157 +13,264 0.46% 5,436,082
2016-12-01 2016-11-29 3.036 1,767,893 +7,392 0.46% 5,366,900
2016-11-17 2016-11-15 3.052 1,760,501 +6,160 0.45% 5,373,040
2016-10-06 2016-10-04 2.679 1,754,341 +11,088 0.45% 4,699,200
2016-09-28 2016-09-26 2.679 1,743,253 -30,800 0.45% 4,669,499
2016-09-26 2016-09-22 2.630 1,774,053 +30,800 0.46% 4,665,600
2016-09-15 2016-09-13 2.597 1,743,253 +32,031 0.45% 4,527,999
2016-08-31 2016-08-29 2.694 1,711,222 +40,642 0.44% 4,609,844
2016-08-26 2016-08-24 2.627 1,670,580 +1,202 0.44% 4,389,239
2016-08-25 2016-08-23 2.627 1,669,378 -718,024 0.44% 4,386,081
2016-08-23 2016-08-19 2.627 2,387,402 +12,027 0.63% 6,272,599
2016-08-22 2016-08-18 2.627 2,375,375 +390,884 0.63% 6,241,000
2016-08-18 2016-08-16 2.661 1,984,491 +12,028 0.52% 5,280,001
2016-08-16 2016-08-12 2.627 1,972,463 +2,405 0.52% 5,182,399
2016-08-15 2016-08-11 2.627 1,970,058 +10,824 0.52% 5,176,080
2016-08-12 2016-08-10 2.677 1,959,234 +1,203 0.52% 5,245,381
2016-08-11 2016-08-09 2.694 1,958,031 +19,244 0.52% 5,274,721
2016-07-29 2016-07-27 2.627 1,938,787 +6,013 0.51% 5,093,919
2016-07-28 2016-07-26 2.611 1,932,774 +6,014 0.51% 5,045,981
2016-07-25 2016-07-21 2.661 1,926,760 +8,419 0.51% 5,126,400
2016-07-15 2016-07-13 2.661 1,918,341 +13,230 0.51% 5,104,000
2016-07-07 2016-07-05 2.711 1,905,111 +4,811 0.50% 5,163,840
2016-07-06 2016-07-04 2.594 1,900,300 +36,082 0.50% 4,929,600
2016-06-16 2016-06-14 2.611 1,864,218 +6,013 0.49% 4,866,999
2016-06-15 2016-06-13 2.627 1,858,205 +3,608 0.49% 4,882,200
2016-06-13 2016-06-08 2.627 1,854,597 +2,406 0.49% 4,872,721
2016-05-06 2016-05-04 2.694 1,852,191 +2,405 0.49% 4,989,599
2016-05-04 2016-04-29 2.661 1,849,786 +12,027 0.49% 4,921,600
2016-04-28 2016-04-26 2.711 1,837,759 +10,825 0.48% 4,981,281
2016-04-26 2016-04-22 2.661 1,826,934 +6,013 0.48% 4,860,800
2016-03-29 2016-03-23 2.594 1,820,921 +9,622 0.48% 4,723,681
2016-03-10 2016-03-08 2.544 1,811,299 +12,027 0.48% 4,608,361
2016-03-02 2016-02-29 2.577 1,799,272 +12,028 0.47% 4,637,601
2016-03-01 2016-02-26 2.661 1,787,244 +22,851 0.47% 4,755,199
2016-02-18 2016-02-16 2.711 1,764,393 +8,419 0.47% 4,782,421
2016-02-02 2016-01-29 2.744 1,755,974 +4,811 0.46% 4,818,001
2016-02-01 2016-01-28 2.794 1,751,163 +3,609 0.46% 4,892,161
2016-01-29 2016-01-27 2.827 1,747,554 +2,405 0.46% 4,940,199
2016-01-21 2016-01-19 2.827 1,745,149 +18,041 0.46% 4,933,400
2015-12-17 2015-12-15 3.047 1,727,108 +11,387 0.46% 5,261,732
2015-11-04 2015-11-02 2.980 1,715,721 +5,974 0.46% 5,112,161
2015-10-29 2015-10-27 3.013 1,709,747 +11,948 0.45% 5,151,601
2015-10-26 2015-10-22 3.080 1,697,799 +56,155 0.45% 5,229,281
2015-10-19 2015-10-15 3.147 1,641,644 +2,390 0.44% 5,166,241
2015-10-16 2015-10-14 3.147 1,639,254 +3,584 0.44% 5,158,720
2015-10-15 2015-10-13 3.147 1,635,670 +2,390 0.43% 5,147,441
2015-10-13 2015-10-09 3.147 1,633,280 +1,195 0.43% 5,139,920
2015-10-09 2015-10-07 3.164 1,632,085 +37,038 0.43% 5,163,479
2015-09-15 2015-09-11 3.013 1,595,047 +29,870 0.42% 4,806,001
2015-09-11 2015-09-09 3.013 1,565,177 +9,558 0.42% 4,716,000
2015-09-07 2015-09-02 2.996 1,555,619 +1,195 0.41% 4,661,161
2015-09-01 2015-08-28 3.212 1,554,424 +9,558 0.41% 4,992,676
2015-08-31 2015-08-27 3.075 1,544,866 +31,226 0.41% 4,750,829
2015-08-28 2015-08-26 3.075 1,513,640 +1,171 0.41% 4,654,802
2015-08-25 2015-08-21 3.314 1,512,469 +11,707 0.41% 5,012,960
2015-08-24 2015-08-20 3.417 1,500,762 +2,341 0.41% 5,127,998
2015-08-19 2015-08-17 3.434 1,498,421 +3,512 0.41% 5,145,599
2015-08-17 2015-08-13 3.468 1,494,909 +7,024 0.41% 5,184,619
2015-08-14 2015-08-12 3.434 1,487,885 +33,948 0.40% 5,109,419
2015-08-13 2015-08-11 3.502 1,453,937 +2,341 0.39% 5,092,201
2015-08-03 2015-07-30 3.502 1,451,596 +4,683 0.39% 5,084,002
2015-07-31 2015-07-29 3.502 1,446,913 +1,171 0.39% 5,067,600
2015-07-30 2015-07-28 3.502 1,445,742 +5,853 0.39% 5,063,499
2015-07-29 2015-07-27 3.502 1,439,889 +1,171 0.39% 5,043,000
2015-07-27 2015-07-23 3.622 1,438,718 +16,389 0.39% 5,210,958
2015-07-22 2015-07-20 3.485 1,422,329 -26,925 0.39% 4,957,198
2015-07-16 2015-07-14 3.537 1,449,254 +3,512 0.39% 5,125,319
2015-07-15 2015-07-13 3.383 1,445,742 +125,258 0.39% 4,890,599
2015-07-13 2015-07-09 3.314 1,320,484 +3,512 0.36% 4,376,641
2015-07-10 2015-07-08 3.314 1,316,972 +10,536 0.36% 4,365,001
2015-07-09 2015-07-07 3.383 1,306,436 +2,341 0.35% 4,419,360
2015-07-08 2015-07-06 3.485 1,304,095 -2,341 0.35% 4,545,121
2015-07-06 2015-07-02 3.673 1,306,436 -16,389 0.35% 4,798,800
2015-07-03 2015-06-30 3.929 1,322,825 +101,846 0.36% 5,198,000
2015-07-02 2015-06-29 3.742 1,220,979 +37,460 0.33% 4,568,340
2015-06-30 2015-06-26 3.844 1,183,519 +72,580 0.32% 4,549,502
2015-06-29 2015-06-25 3.844 1,110,939 +17,560 0.30% 4,270,501
2015-06-26 2015-06-24 3.759 1,093,379 +23,413 0.30% 4,109,599
2015-06-25 2015-06-23 3.844 1,069,966 +32,778 0.29% 4,112,999
2015-06-24 2015-06-22 3.793 1,037,188 +3,512 0.28% 3,933,838
2015-06-15 2015-06-11 3.776 1,033,676 +25,754 0.28% 3,902,858
2015-06-12 2015-06-10 3.776 1,007,922 +25,754 0.27% 3,805,619
2015-06-10 2015-06-08 3.844 982,168 +2,341 0.27% 3,775,499
2015-06-08 2015-06-04 3.810 979,827 +44,484 0.27% 3,733,020
2015-06-05 2015-06-03 3.912 935,343 +3,512 0.25% 3,659,422
2015-06-04 2015-06-02 3.895 931,831 +86,628 0.25% 3,629,761
2015-06-03 2015-06-01 3.810 845,203 +28,095 0.23% 3,220,119
2015-05-21 2015-05-19 3.656 817,108 -35,119 0.22% 2,987,441
2015-04-16 2015-04-14 3.759 852,227 -4,683 0.23% 3,203,200
2015-04-09 2015-04-02 3.571 856,910 +15,219 0.23% 3,059,761
2015-01-19 2015-01-15 3.588 841,691 +8,194 0.23% 3,019,799
2015-01-05 2014-12-31 3.622 833,497 -37,460 0.23% 3,018,881
2014-12-30 2014-12-24 3.571 870,957 -12,877 0.24% 3,109,919
2014-12-23 2014-12-19 3.571 883,834 -8,195 0.24% 3,155,899
2014-12-18 2014-12-16 3.557 892,029 +63,341 0.24% 3,172,986
2014-12-04 2014-12-02 3.763 828,688 -9,311 0.23% 3,118,559
2014-12-03 2014-12-01 3.677 837,999 -8,147 0.23% 3,081,599
2014-12-02 2014-11-28 3.746 846,146 -34,917 0.23% 3,169,718
2014-11-18 2014-11-14 3.780 881,063 -5,820 0.24% 3,330,800
2014-11-13 2014-11-11 3.780 886,883 +58,195 0.24% 3,352,802
2014-09-29 2014-09-25 3.954 828,688 +14,798 0.23% 3,276,753
2014-09-22 2014-09-18 4.042 813,890 -101,736 0.23% 3,289,439
2014-09-19 2014-09-17 4.077 915,626 -1,144 0.25% 3,732,658
2014-07-14 2014-07-10 4.077 916,770 -4,572 0.25% 3,737,322
2014-06-20 2014-06-18 4.147 921,342 +4,572 0.26% 3,820,440
2014-06-11 2014-06-09 4.129 916,770 -2,286 0.25% 3,785,442
2014-05-13 2014-05-09 4.007 919,056 +8,002 0.26% 3,682,321
2014-05-12 2014-05-08 3.989 911,054 +26,291 0.25% 3,634,320
2014-03-21 2014-03-19 4.042 884,763 -5,715 0.25% 3,575,882
2014-03-04 2014-02-28 4.129 890,478 -2,286 0.25% 3,676,880
2013-12-23 2013-12-19 4.217 892,764 +25,148 0.25% 3,764,419
2013-12-19 2013-12-17 4.340 867,616 +10,667 0.24% 3,765,396
2013-12-04 2013-12-02 4.322 856,949 +25,969 0.24% 3,703,922
2013-12-02 2013-11-28 4.251 830,980 +10,161 0.23% 3,532,798
2013-11-18 2013-11-14 4.358 820,819 -4,516 0.23% 3,576,840
2013-11-15 2013-11-13 4.251 825,335 +67,743 0.23% 3,508,799
2013-11-13 2013-11-11 4.287 757,592 +16,935 0.21% 3,247,639
2013-11-12 2013-11-08 4.322 740,657 +11,291 0.21% 3,201,282
2013-10-28 2013-10-24 4.393 729,366 +4,516 0.20% 3,204,160
2013-10-08 2013-10-04 4.340 724,850 -11,290 0.20% 3,145,801
2013-09-11 2013-09-09 4.163 736,140 +2,258 0.21% 3,064,399
2013-08-29 2013-08-27 4.449 733,882 +17,972 0.21% 3,264,957
2013-08-27 2013-08-23 4.413 715,910 +16,521 0.21% 3,159,002
2013-08-26 2013-08-22 4.394 699,389 +19,826 0.20% 3,073,402
2013-08-13 2013-08-09 4.285 679,563 +17,622 0.20% 2,912,238
2013-08-12 2013-08-08 4.285 661,941 +12,115 0.19% 2,836,720
2013-08-06 2013-08-02 4.231 649,826 +22,028 0.19% 2,749,402
2013-07-15 2013-07-11 4.213 627,798 -5,507 0.18% 2,644,802
2013-07-04 2013-07-02 4.231 633,305 -17,622 0.18% 2,679,502
2013-07-02 2013-06-27 4.540 650,927 -22,028 0.19% 2,955,000
2013-06-27 2013-06-25 4.503 672,955 -26,434 0.19% 3,030,560
2013-06-07 2013-06-05 4.721 699,389 -45,157 0.20% 3,302,002
2013-05-24 2013-05-22 4.612 744,546 +12,115 0.21% 3,434,080
2013-05-23 2013-05-21 4.685 732,431 +4,406 0.21% 3,431,402
2013-05-22 2013-05-20 4.703 728,025 +17,622 0.21% 3,423,980
2013-05-20 2013-05-15 4.685 710,403 +11,014 0.20% 3,328,202
2013-05-13 2013-05-09 4.703 699,389 +4,406 0.20% 3,289,302
2013-05-08 2013-05-06 4.758 694,983 +12,115 0.20% 3,306,440
2013-05-07 2013-05-03 4.703 682,868 +9,913 0.20% 3,211,602
2013-04-24 2013-04-22 4.612 672,955 +1,101 0.19% 3,103,880
2013-04-11 2013-04-09 4.630 671,854 -6,608 0.19% 3,111,002
2013-04-10 2013-04-08 4.540 678,462 -7,710 0.20% 3,080,000
2013-04-03 2013-03-28 4.939 686,172 +4,406 0.20% 3,389,121
2013-03-28 2013-03-26 4.649 681,766 +16,521 0.20% 3,169,279
2013-03-25 2013-03-21 4.612 665,245 -3,304 0.19% 3,068,319
2013-03-21 2013-03-19 4.540 668,549 -30,840 0.19% 3,034,998
2013-03-19 2013-03-15 4.594 699,389 -4,405 0.20% 3,213,102
2013-03-18 2013-03-14 4.685 703,794 +16,521 0.20% 3,297,239
2013-03-13 2013-03-11 4.776 687,273 +60,577 0.20% 3,282,239
2013-03-12 2013-03-08 4.830 626,696 +3,304 0.18% 3,027,079
2013-03-01 2013-02-27 4.558 623,392 -9,913 0.18% 2,841,320
2013-02-25 2013-02-21 4.612 633,305 -26,433 0.18% 2,921,002
2013-02-18 2013-02-14 4.649 659,738 +9,912 0.19% 3,066,879
2013-02-08 2013-02-06 4.649 649,826 -11,014 0.19% 3,020,802
2013-02-04 2013-01-31 4.649 660,840 -9,912 0.19% 3,072,002
2013-01-31 2013-01-29 4.540 670,752 -14,318 0.19% 3,044,999
2013-01-29 2013-01-25 4.576 685,070 -22,028 0.20% 3,134,878
2013-01-25 2013-01-23 4.721 707,098 +28,636 0.20% 3,338,398
2013-01-23 2013-01-21 4.721 678,462 +5,507 0.20% 3,203,200
2013-01-22 2013-01-18 4.540 672,955 -12,115 0.19% 3,055,000
2013-01-21 2013-01-17 4.467 685,070 +25,332 0.20% 3,060,238
2013-01-18 2013-01-16 4.522 659,738 +1,101 0.19% 2,983,019
2013-01-15 2013-01-11 4.558 658,637 -12,115 0.19% 3,001,961
2013-01-10 2013-01-08 4.358 670,752 -5,507 0.19% 2,923,199
2013-01-09 2013-01-07 4.394 676,259 +11,014 0.20% 2,971,759
2013-01-08 2013-01-04 4.394 665,245 +5,507 0.19% 2,923,359
2013-01-07 2013-01-03 4.394 659,738 -1,102 0.19% 2,899,159
2013-01-04 2013-01-02 4.376 660,840 +14,319 0.19% 2,892,002
2012-12-27 2012-12-20 4.140 646,521 -58,375 0.19% 2,676,718
2012-12-20 2012-12-18 4.186 704,896 +7,764 0.20% 2,950,901
2012-12-05 2012-12-03 3.874 697,132 -2,179 0.20% 2,700,798
2012-11-29 2012-11-27 3.856 699,311 -16,339 0.20% 2,696,400
2012-11-28 2012-11-26 3.929 715,650 +27,232 0.21% 2,811,960
2012-10-29 2012-10-25 4.003 688,418 +41,392 0.20% 2,755,519
2012-10-26 2012-10-24 4.021 647,026 -5,446 0.19% 2,601,720
2012-10-22 2012-10-18 4.021 652,472 -3,268 0.19% 2,623,618
2012-10-19 2012-10-17 3.984 655,740 +27,232 0.19% 2,612,679
2012-10-10 2012-10-08 3.801 628,508 +11,982 0.18% 2,388,778
2012-10-09 2012-10-05 3.837 616,526 +3,267 0.18% 2,365,878
2012-09-17 2012-09-13 3.819 613,259 +16,339 0.18% 2,342,081
2012-09-11 2012-09-07 3.819 596,920 -2,178 0.17% 2,279,681
2012-08-30 2012-08-28 4.211 599,098 +21,785 0.17% 2,522,735
2012-07-19 2012-07-17 4.192 577,313 -4,198 0.17% 2,420,001
2012-07-05 2012-07-03 4.230 581,511 -15,745 0.18% 2,459,758
2012-06-22 2012-06-20 4.516 597,256 +15,745 0.18% 2,697,059
2012-06-21 2012-06-19 4.478 581,511 +2,099 0.18% 2,603,798
2012-06-08 2012-06-06 4.459 579,412 +10,496 0.18% 2,583,360
2012-06-04 2012-05-31 4.420 568,916 +4,199 0.17% 2,514,882
2012-05-04 2012-05-02 5.011 564,717 -1,050 0.17% 2,829,881
2012-03-28 2012-03-26 4.992 565,767 -9,446 0.17% 2,824,362
2012-03-27 2012-03-23 5.030 575,213 -1,050 0.17% 2,893,438
2012-03-22 2012-03-20 4.954 576,263 +7,347 0.17% 2,854,799
2012-03-21 2012-03-19 5.030 568,916 -8,397 0.17% 2,861,762
2012-03-19 2012-03-15 5.049 577,313 -10,496 0.17% 2,915,001
2012-03-08 2012-03-06 5.087 587,809 -19,944 0.18% 2,990,398
2012-03-07 2012-03-05 5.259 607,753 +8,397 0.18% 3,196,080
2012-03-05 2012-03-01 5.145 599,356 -26,241 0.18% 3,083,402
2012-02-24 2012-02-22 5.335 625,597 +10,496 0.19% 3,337,599
2012-02-21 2012-02-17 5.373 615,101 +4,199 0.19% 3,305,042
2012-02-16 2012-02-14 5.468 610,902 -86,072 0.18% 3,340,681
2012-02-13 2012-02-09 5.087 696,974 -15,745 0.21% 3,545,760
2012-02-10 2012-02-08 5.011 712,719 -15,745 0.22% 3,571,541
2012-01-30 2012-01-26 4.783 728,464 +10,497 0.22% 3,483,881
2012-01-27 2012-01-20 4.763 717,967 -6,298 0.22% 3,419,999
2012-01-20 2012-01-18 4.744 724,265 +6,298 0.22% 3,436,199
2012-01-16 2012-01-12 4.592 717,967 +31,490 0.22% 3,296,879
2012-01-13 2012-01-11 4.611 686,477 +5,248 0.21% 3,165,358
2012-01-12 2012-01-10 4.573 681,229 +10,497 0.21% 3,115,200
2012-01-06 2012-01-04 4.649 670,732 +5,248 0.20% 3,118,318
2012-01-05 2012-01-03 4.744 665,484 +14,695 0.20% 3,157,319
2012-01-03 2011-12-29 4.478 650,789 +7,348 0.20% 2,914,000
2011-12-23 2011-12-21 4.459 643,441 +17,189 0.19% 2,868,838
2011-12-22 2011-12-20 4.497 626,252 +1,032 0.19% 2,816,480
2011-12-21 2011-12-19 4.497 625,220 +6,190 0.19% 2,811,838
2011-12-15 2011-12-13 4.594 619,030 +15,476 0.19% 2,844,000
2011-12-09 2011-12-07 4.846 603,554 +8,253 0.19% 2,924,999
2011-12-07 2011-12-05 4.711 595,301 +15,476 0.18% 2,804,222
2011-12-02 2011-11-30 4.846 579,825 -53,649 0.18% 2,810,001
2011-12-01 2011-11-29 5.001 633,474 -15,476 0.20% 3,168,240
2011-11-24 2011-11-22 5.525 648,950 +10,317 0.20% 3,585,301
2011-11-16 2011-11-14 6.068 638,633 +8,254 0.20% 3,874,942
2011-11-07 2011-11-03 5.912 630,379 +7,222 0.19% 3,727,100
2011-11-03 2011-11-01 6.126 623,157 +8,254 0.19% 3,817,281
2011-11-01 2011-10-28 6.009 614,903 -12,381 0.19% 3,695,199
2011-10-04 2011-09-30 5.215 627,284 -3,095 0.19% 3,271,041
2011-10-03 2011-09-28 5.273 630,379 -10,317 0.19% 3,323,840
2011-09-26 2011-09-22 5.408 640,696 -53,649 0.20% 3,465,180
2011-09-23 2011-09-21 5.660 694,345 -19,603 0.21% 3,930,318
2011-09-20 2011-09-16 6.009 713,948 -2,063 0.22% 4,290,400
2011-09-16 2011-09-14 5.738 716,011 -16,508 0.22% 4,108,478
2011-09-15 2011-09-12 5.816 732,519 -4,127 0.23% 4,260,001
2011-09-12 2011-09-08 5.932 736,646 +10,317 0.23% 4,369,682
2011-09-06 2011-09-02 6.068 726,329 +2,064 0.22% 4,407,043
2011-09-05 2011-09-01 6.203 724,265 +26,824 0.22% 4,492,799
2011-09-02 2011-08-31 6.242 697,441 -8,253 0.21% 4,353,443
2011-09-01 2011-08-30 6.164 705,694 +5,158 0.22% 4,350,239
2011-08-30 2011-08-26 6.657 700,536 +39,614 0.22% 4,663,640
2011-08-24 2011-08-22 6.493 660,922 +11,680 0.22% 4,291,280
2011-08-18 2011-08-16 7.089 649,242 -1,946 0.21% 4,602,303
2011-08-11 2011-08-09 6.472 651,188 +9,733 0.21% 4,214,698
2011-08-10 2011-08-08 6.698 641,455 +6,814 0.21% 4,296,683
2011-08-09 2011-08-05 7.007 634,641 +22,388 0.21% 4,446,641
2011-08-08 2011-08-04 7.315 612,253 -7,787 0.20% 4,478,478
2011-08-05 2011-08-03 7.315 620,040 -8,761 0.20% 4,535,438
2011-07-27 2011-07-25 7.438 628,801 +14,601 0.21% 4,677,043
2011-07-26 2011-07-22 7.520 614,200 +6,814 0.20% 4,618,920
2011-07-22 2011-07-20 7.397 607,386 +7,787 0.20% 4,492,797
2011-07-21 2011-07-19 7.520 599,599 -9,734 0.20% 4,509,117
2011-07-20 2011-07-18 7.705 609,333 -48,669 0.20% 4,694,999
2011-07-19 2011-07-15 7.787 658,002 +14,601 0.21% 5,124,081
2011-07-12 2011-07-08 8.178 643,401 +18,494 0.21% 5,261,558
2011-07-08 2011-07-06 8.260 624,907 -6,814 0.20% 5,161,679
2011-06-30 2011-06-28 8.239 631,721 -4,867 0.21% 5,204,982
2011-06-29 2011-06-27 8.157 636,588 +4,867 0.21% 5,192,763
2011-06-28 2011-06-24 8.054 631,721 -4,867 0.21% 5,088,162
2011-06-27 2011-06-23 7.993 636,588 +52,563 0.21% 5,088,123
2011-06-24 2011-06-22 7.726 584,025 -5,841 0.19% 4,511,997
2011-06-23 2011-06-21 6.924 589,866 +10,708 0.19% 4,084,443
2011-06-22 2011-06-20 6.863 579,158 +4,866 0.19% 3,974,597
2011-06-20 2011-06-16 7.376 574,292 -6,813 0.19% 4,236,203
2011-06-08 2011-06-03 8.013 581,105 +5,840 0.19% 4,656,598
2011-05-27 2011-05-25 7.952 575,265 -22,388 0.19% 4,574,340
2011-05-25 2011-05-23 7.890 597,653 -24,334 0.20% 4,715,523
2011-05-24 2011-05-20 7.972 621,987 -5,840 0.20% 4,958,640
2011-05-20 2011-05-18 8.034 627,827 +5,840 0.21% 5,043,898
2011-05-16 2011-05-12 8.322 621,987 +13,627 0.20% 5,175,900
2011-05-13 2011-05-11 8.548 608,360 +10,707 0.20% 5,200,002
2011-05-11 2011-05-06 8.712 597,653 +6,814 0.20% 5,206,723
2011-05-05 2011-05-03 8.897 590,839 -6,814 0.19% 5,256,620
2011-05-03 2011-04-28 9.061 597,653 -12,654 0.20% 5,415,483
2011-04-26 2011-04-20 9.226 610,307 +15,575 0.20% 5,630,465
2011-04-20 2011-04-18 9.554 594,732 +5,840 0.19% 5,682,295
2011-04-08 2011-04-06 9.102 588,892 +7,787 0.19% 5,360,298
2011-04-06 2011-04-01 9.143 581,105 -19,468 0.19% 5,313,298
2011-04-01 2011-03-30 8.979 600,573 -6,813 0.20% 5,392,582
2011-03-29 2011-03-25 8.650 607,386 +4,867 0.20% 5,254,077
2011-03-25 2011-03-23 8.322 602,519 -2,921 0.20% 5,013,896
2011-03-21 2011-03-17 7.931 605,440 -2,920 0.20% 4,801,843
2011-03-17 2011-03-15 8.198 608,360 +10,707 0.20% 4,987,502
2011-03-10 2011-03-08 8.609 597,653 -10,707 0.20% 5,145,323
2011-03-04 2011-03-02 8.712 608,360 +43,802 0.20% 5,300,002
2011-03-02 2011-02-28 8.589 564,558 +44,775 0.18% 4,848,801
2011-02-25 2011-02-23 8.774 519,783 -973 0.17% 4,560,364
2011-02-24 2011-02-22 8.938 520,756 -41,855 0.17% 4,654,500
2011-02-23 2011-02-21 9.205 562,611 -8,760 0.18% 5,178,879
2011-02-22 2011-02-18 9.102 571,371 -23,361 0.19% 5,200,816
2011-02-18 2011-02-16 9.102 594,732 -19,468 0.19% 5,413,456
2011-02-17 2011-02-15 9.143 614,200 +10,707 0.20% 5,615,900
2011-02-15 2011-02-11 9.020 603,493 -9,734 0.20% 5,443,601
2011-02-14 2011-02-10 9.143 613,227 -4,867 0.20% 5,607,003
2011-02-11 2011-02-09 9.472 618,094 -52,562 0.20% 5,854,705
2011-02-10 2011-02-08 9.637 670,656 -5,840 0.22% 6,462,822
2011-02-09 2011-02-07 9.760 676,496 -23,361 0.22% 6,602,500
2011-02-08 2011-02-02 9.698 699,857 -5,840 0.23% 6,787,359
2011-02-01 2011-01-28 9.513 705,697 -8,761 0.23% 6,713,497
2011-01-28 2011-01-26 9.431 714,458 -4,867 0.23% 6,738,123
2011-01-26 2011-01-24 9.308 719,325 -36,014 0.23% 6,695,344
2011-01-25 2011-01-21 9.431 755,339 -16,548 0.25% 7,123,676
2011-01-20 2011-01-18 9.657 771,887 -2,920 0.25% 7,454,201
2011-01-17 2011-01-13 9.760 774,807 -18,494 0.25% 7,562,000
2011-01-14 2011-01-12 9.760 793,301 +18,494 0.26% 7,742,499
2011-01-12 2011-01-10 9.657 774,807 -11,680 0.25% 7,482,400
2011-01-11 2011-01-07 9.719 786,487 -12,654 0.26% 7,643,675
2011-01-10 2011-01-06 9.780 799,141 -7,787 0.26% 7,815,916
2011-01-07 2011-01-05 9.863 806,928 -16,548 0.26% 7,958,396
2011-01-05 2011-01-03 9.411 823,476 +2,920 0.27% 7,749,362
2011-01-03 2010-12-29 9.287 820,556 -4,867 0.27% 7,620,723
2010-12-30 2010-12-28 9.287 825,423 -4,866 0.27% 7,665,925
2010-12-28 2010-12-22 9.701 830,289 +26,781 0.27% 8,055,016
2010-12-23 2010-12-21 9.597 803,508 +2,870 0.27% 7,711,201
2010-12-21 2010-12-17 9.597 800,638 +17,218 0.27% 7,683,658
2010-12-20 2010-12-16 9.430 783,420 -149,223 0.26% 7,387,378
2010-12-17 2010-12-15 9.471 932,643 -16,262 0.31% 8,833,499
2010-12-16 2010-12-14 9.451 948,905 +4,783 0.32% 8,967,684
2010-12-15 2010-12-13 9.555 944,122 -33,479 0.31% 9,021,182
2010-12-14 2010-12-10 9.639 977,601 +55,480 0.32% 9,422,837
2010-12-10 2010-12-08 9.346 922,121 -18,175 0.31% 8,618,160
2010-12-09 2010-12-07 9.534 940,296 +2,870 0.31% 8,964,964
2010-12-08 2010-12-06 9.513 937,426 -956 0.31% 8,918,001
2010-12-07 2010-12-03 9.513 938,382 -28,697 0.31% 8,927,096
2010-12-06 2010-12-02 9.513 967,079 +63,133 0.32% 9,200,099
2010-12-03 2010-12-01 9.952 903,946 +7,652 0.30% 8,996,396
2010-12-02 2010-11-30 9.158 896,294 +18,175 0.30% 8,208,121
2010-12-01 2010-11-29 8.991 878,119 +100,438 0.29% 7,894,797
2010-11-30 2010-11-26 8.217 777,681 -6,696 0.26% 6,390,181
2010-11-29 2010-11-25 8.175 784,377 +54,524 0.26% 6,412,402
2010-11-26 2010-11-24 8.092 729,853 -47,828 0.24% 5,905,620
2010-11-24 2010-11-22 8.175 777,681 -19,131 0.26% 6,357,661
2010-11-23 2010-11-19 7.903 796,812 +4,783 0.26% 6,297,480
2010-11-18 2010-11-16 7.799 792,029 +4,783 0.26% 6,176,878
2010-11-16 2010-11-12 7.945 787,246 -72,699 0.26% 6,254,797
2010-11-15 2010-11-11 7.945 859,945 -48,784 0.29% 6,832,402
2010-11-12 2010-11-10 7.903 908,729 +10,522 0.30% 7,181,999
2010-11-11 2010-11-09 7.882 898,207 -9,566 0.30% 7,080,060
2010-11-10 2010-11-08 7.799 907,773 +4,783 0.30% 7,079,543
2010-11-08 2010-11-04 7.694 902,990 +124,353 0.30% 6,947,841
2010-11-05 2010-11-03 7.632 778,637 +5,739 0.26% 5,942,197
2010-11-04 2010-11-02 7.569 772,898 +11,479 0.26% 5,849,919
2010-11-03 2010-11-01 7.527 761,419 +11,478 0.25% 5,731,197
2010-11-02 2010-10-29 7.590 749,941 +13,392 0.25% 5,691,842
2010-10-29 2010-10-27 7.485 736,549 +22,957 0.24% 5,513,201
2010-10-28 2010-10-26 7.569 713,592 +18,175 0.24% 5,401,044
2010-10-27 2010-10-25 7.632 695,417 -957 0.23% 5,307,100
2010-10-26 2010-10-22 7.485 696,374 +14,349 0.23% 5,212,484
2010-10-25 2010-10-21 7.443 682,025 +33,479 0.23% 5,076,559
2010-10-21 2010-10-19 7.067 648,546 -14,348 0.22% 4,583,282
2010-10-18 2010-10-14 6.879 662,894 +14,348 0.22% 4,559,940
2010-10-15 2010-10-13 6.837 648,546 +28,697 0.22% 4,434,122
2010-10-11 2010-10-07 7.025 619,849 +1,913 0.21% 4,354,560
2010-09-30 2010-09-28 7.109 617,936 +19,131 0.21% 4,392,801
2010-09-29 2010-09-27 7.234 598,805 -3,826 0.20% 4,331,922
2010-09-28 2010-09-24 7.151 602,631 -43,045 0.20% 4,309,201
2010-09-27 2010-09-22 6.921 645,676 -12,435 0.21% 4,468,500
2010-09-24 2010-09-21 6.628 658,111 -23,914 0.22% 4,361,919
2010-09-22 2010-09-20 6.502 682,025 +1,913 0.23% 4,434,859
2010-09-20 2010-09-16 6.419 680,112 -28,697 0.23% 4,365,540
2010-09-13 2010-09-09 6.272 708,809 -4,783 0.24% 4,446,002
2010-09-07 2010-09-03 6.231 713,592 +28,697 0.24% 4,446,163
2010-08-30 2010-08-26 6.147 684,895 -6,696 0.23% 4,210,081
2010-08-24 2010-08-20 6.168 691,591 -6,696 0.23% 4,265,702
2010-08-23 2010-08-19 6.656 698,287 +4,783 0.23% 4,647,702
2010-08-20 2010-08-18 6.613 693,504 +24,368 0.23% 4,585,894
2010-08-18 2010-08-16 6.656 669,136 +12,957 0.23% 4,453,677
2010-08-12 2010-08-10 6.786 656,179 +4,627 0.23% 4,452,517
2010-08-06 2010-08-04 6.677 651,552 -4,627 0.22% 4,350,720
2010-07-30 2010-07-28 6.440 656,179 -2,777 0.23% 4,225,637
2010-07-29 2010-07-27 6.397 658,956 +4,628 0.23% 4,215,040
2010-07-28 2010-07-26 6.440 654,328 +4,627 0.22% 4,213,717
2010-07-26 2010-07-22 6.483 649,701 +926 0.22% 4,212,000
2010-07-22 2010-07-20 6.267 648,775 +23,137 0.22% 4,065,797
2010-07-20 2010-07-16 6.397 625,638 +39,797 0.21% 4,001,920
2010-07-19 2010-07-15 6.807 585,841 +46,275 0.20% 3,987,897
2010-07-15 2010-07-13 6.699 539,566 -4,628 0.19% 3,614,597
2010-07-14 2010-07-12 6.548 544,194 +6,479 0.19% 3,563,280
2010-07-05 2010-06-30 6.505 537,715 -4,628 0.18% 3,497,617
2010-06-29 2010-06-25 6.980 542,343 +5,553 0.19% 3,785,560
2010-06-25 2010-06-23 6.807 536,790 -52,753 0.18% 3,654,000
2010-06-24 2010-06-22 6.699 589,543 -18,510 0.20% 3,949,397
2010-06-01 2010-05-28 5.467 608,053 +51,828 0.21% 3,324,417
2010-05-31 2010-05-27 5.424 556,225 +9,255 0.19% 3,017,017
2010-05-28 2010-05-26 5.446 546,970 +925 0.19% 2,978,637
2010-05-10 2010-05-06 6.397 546,045 -4,627 0.19% 3,492,800
2010-05-06 2010-05-04 6.850 550,672 -9,255 0.19% 3,772,297
2010-05-05 2010-05-03 6.872 559,927 -62,934 0.19% 3,847,797
2010-04-30 2010-04-28 7.023 622,861 -13,883 0.21% 4,374,497
2010-04-29 2010-04-27 6.915 636,744 -10,180 0.22% 4,403,200
2010-04-28 2010-04-26 7.023 646,924 +10,180 0.22% 4,543,497
2010-04-27 2010-04-23 6.915 636,744 -11,106 0.22% 4,403,200
2010-04-23 2010-04-21 6.872 647,850 +7,404 0.22% 4,452,000
2010-04-21 2010-04-19 6.505 640,446 +9,255 0.22% 4,165,840
2010-04-19 2010-04-15 6.958 631,191 +9,255 0.22% 4,392,080
2010-04-14 2010-04-12 7.131 621,936 +18,510 0.21% 4,435,200
2010-04-13 2010-04-09 7.002 603,426 -23,137 0.21% 4,224,960
2010-04-12 2010-04-08 6.915 626,563 -51,828 0.22% 4,332,797
2010-04-09 2010-04-07 6.677 678,391 +11,106 0.23% 4,529,937
2010-04-07 2010-03-31 6.267 667,285 -4,628 0.23% 4,181,797
2010-03-31 2010-03-29 6.332 671,913 +5,553 0.23% 4,254,360
2010-03-30 2010-03-26 6.202 666,360 -4,627 0.23% 4,132,800
2010-03-29 2010-03-25 6.202 670,987 -7,404 0.23% 4,161,497
2010-03-26 2010-03-24 5.856 678,391 +3,702 0.23% 3,972,857
2010-03-25 2010-03-23 5.597 674,689 -4,628 0.23% 3,776,217
2010-03-24 2010-03-22 5.554 679,317 -13,882 0.23% 3,772,760
2010-03-22 2010-03-18 5.511 693,199 -122,166 0.24% 3,819,897
2010-03-19 2010-03-17 5.467 815,365 +62,934 0.28% 4,457,857
2010-03-16 2010-03-12 5.359 752,431 -62,934 0.26% 4,032,477
2010-03-12 2010-03-10 5.489 815,365 -6,479 0.28% 4,475,477
2010-03-04 2010-03-02 5.597 821,844 -7,404 0.28% 4,599,840
2010-03-02 2010-02-26 5.597 829,248 -925 0.28% 4,641,280
2010-02-24 2010-02-22 5.640 830,173 +7,404 0.29% 4,682,337
2010-02-19 2010-02-17 5.662 822,769 -1,851 0.28% 4,658,357
2010-02-17 2010-02-11 5.316 824,620 -1,851 0.28% 4,383,717
2010-02-09 2010-02-05 5.035 826,471 -4,628 0.28% 4,161,378
2010-01-29 2010-01-27 5.186 831,099 -16,659 0.29% 4,310,400
2010-01-28 2010-01-26 5.273 847,758 -3,702 0.29% 4,470,080
2010-01-27 2010-01-25 5.381 851,460 -1,851 0.29% 4,581,600
2010-01-26 2010-01-22 5.294 853,311 -13,882 0.29% 4,517,800
2010-01-22 2010-01-20 5.467 867,193 -15,734 0.30% 4,741,217
2010-01-20 2010-01-18 5.705 882,927 +13,883 0.30% 5,037,120
2010-01-15 2010-01-13 5.791 869,044 -7,404 0.30% 5,033,037
2010-01-14 2010-01-12 5.878 876,448 -62,934 0.30% 5,151,677
2010-01-08 2010-01-06 5.467 939,382 +99,028 0.32% 5,135,897
2010-01-07 2010-01-05 5.208 840,354 +4,628 0.29% 4,376,560
2009-12-28 2009-12-22 4.604 835,726 +7,959 0.29% 3,847,299
2009-12-23 2009-12-21 4.625 827,767 -7,334 0.29% 3,828,719
2009-12-22 2009-12-18 4.494 835,101 -14,667 0.29% 3,753,322
2009-12-18 2009-12-16 4.625 849,768 +13,751 0.29% 3,930,482
2009-12-15 2009-12-11 4.734 836,017 -2,750 0.29% 3,958,078
2009-12-14 2009-12-10 4.582 838,767 -10,084 0.29% 3,842,998
2009-12-10 2009-12-08 4.734 848,851 -36,667 0.29% 4,018,840
2009-12-01 2009-11-27 4.473 885,518 -56,835 0.31% 3,960,598
2009-11-30 2009-11-26 4.647 942,353 -23,834 0.33% 4,379,281
2009-11-27 2009-11-25 4.647 966,187 +11,001 0.34% 4,490,041
2009-11-26 2009-11-24 4.691 955,186 +55,917 0.33% 4,480,598
2009-11-25 2009-11-23 4.713 899,269 +9,167 0.31% 4,237,922
2009-11-24 2009-11-20 4.691 890,102 +9,167 0.31% 4,175,301
2009-11-20 2009-11-18 4.734 880,935 +49,501 0.31% 4,170,740
2009-11-19 2009-11-17 4.778 831,434 +19,250 0.29% 3,972,660
2009-11-18 2009-11-16 4.800 812,184 +45,835 0.28% 3,898,402
2009-11-17 2009-11-13 4.800 766,349 +210,837 0.27% 3,678,399
2009-11-16 2009-11-12 4.800 555,512 +45,835 0.19% 2,666,402
2009-11-13 2009-11-11 4.800 509,677 +4,583 0.18% 2,446,399
2009-11-02 2009-10-29 4.931 505,094 -22,917 0.18% 2,490,521
2009-10-30 2009-10-28 5.062 528,011 -22,917 0.18% 2,672,640
2009-10-29 2009-10-27 5.040 550,928 -18,334 0.19% 2,776,620
2009-10-28 2009-10-23 5.084 569,262 +917 0.20% 2,893,861
2009-10-27 2009-10-22 5.084 568,345 +917 0.20% 2,889,199
2009-10-22 2009-10-20 5.171 567,428 -9,167 0.20% 2,934,058
2009-10-21 2009-10-19 5.149 576,595 +1,833 0.20% 2,968,878
2009-10-16 2009-10-14 5.258 574,762 +82,502 0.20% 3,022,140
2009-10-15 2009-10-13 5.324 492,260 -9,167 0.17% 2,620,559
2009-10-08 2009-10-06 5.084 501,427 +9,167 0.17% 2,549,020
2009-10-02 2009-09-29 5.345 492,260 -9,167 0.17% 2,631,299
2009-09-30 2009-09-28 5.236 501,427 +8,250 0.17% 2,625,600
2009-09-29 2009-09-25 5.280 493,177 +10,084 0.17% 2,603,921
2009-09-25 2009-09-23 5.345 483,093 +4,583 0.17% 2,582,298
2009-09-22 2009-09-18 5.433 478,510 +11,917 0.17% 2,599,560
2009-09-18 2009-09-16 5.629 466,593 +11,917 0.16% 2,626,440
2009-09-14 2009-09-10 5.804 454,676 +2,750 0.16% 2,638,719
2009-09-11 2009-09-09 5.891 451,926 -20,167 0.16% 2,662,200
2009-09-10 2009-09-08 5.978 472,093 +6,417 0.16% 2,822,199
2009-09-09 2009-09-07 5.673 465,676 -22,917 0.16% 2,641,598
2009-09-08 2009-09-04 5.738 488,593 +9,166 0.17% 2,803,577
2009-09-04 2009-09-02 5.324 479,427 -17,417 0.17% 2,552,242
2009-09-03 2009-09-01 5.258 496,844 +9,167 0.17% 2,612,442
2009-09-01 2009-08-28 5.433 487,677 +2,750 0.17% 2,649,361
2009-08-31 2009-08-27 5.520 484,927 +3,667 0.17% 2,676,742
2009-08-28 2009-08-26 5.629 481,260 +65,085 0.17% 2,709,000
2009-08-21 2009-08-19 4.994 416,175 +8,892 0.14% 2,078,327
2009-08-20 2009-08-18 4.994 407,283 -22,427 0.14% 2,033,922
2009-08-14 2009-08-12 5.284 429,710 +1,794 0.15% 2,270,459
2009-08-11 2009-08-07 5.417 427,916 -5,383 0.15% 2,318,220
2009-08-10 2009-08-06 5.440 433,299 -6,279 0.15% 2,357,043
2009-08-07 2009-08-05 5.529 439,578 +2,691 0.16% 2,430,399
2009-08-06 2009-08-04 5.596 436,887 +50,238 0.15% 2,444,740
2009-07-29 2009-07-27 5.128 386,649 -16,148 0.14% 1,982,598
2009-07-28 2009-07-24 5.061 402,797 +12,559 0.14% 2,038,459
2009-07-24 2009-07-22 5.105 390,238 -17,942 0.14% 1,992,301
2009-07-23 2009-07-21 5.083 408,180 -14,353 0.14% 2,074,801
2009-07-22 2009-07-20 5.083 422,533 +22,427 0.15% 2,147,758
2009-07-20 2009-07-16 4.994 400,106 +26,913 0.14% 1,998,081
2009-07-17 2009-07-15 5.016 373,193 +35,884 0.13% 1,872,000
2009-07-16 2009-07-14 5.440 337,309 -35,884 0.12% 1,834,880
2009-07-15 2009-07-13 5.061 373,193 -15,251 0.13% 1,888,640
2009-06-23 2009-06-19 4.459 388,444 +4,486 0.14% 1,732,002
2009-06-08 2009-06-04 5.016 383,958 -13,457 0.14% 1,925,999
2009-06-05 2009-06-03 4.949 397,415 +17,942 0.14% 1,966,922
2009-06-02 2009-05-29 4.548 379,473 -52,031 0.13% 1,725,842
2009-05-25 2009-05-21 4.659 431,504 -38,576 0.15% 2,010,579
2009-05-22 2009-05-20 4.704 470,080 -17,942 0.17% 2,211,282
2009-05-20 2009-05-18 4.548 488,022 +19,737 0.17% 2,219,522
2009-05-19 2009-05-15 4.704 468,285 +8,971 0.17% 2,202,838
2009-05-14 2009-05-12 4.147 459,314 +61,002 0.16% 1,904,638
2009-05-13 2009-05-11 4.035 398,312 +6,280 0.14% 1,607,281
2009-04-16 2009-04-14 3.233 392,032 -5,383 0.14% 1,267,300
2009-03-20 2009-03-18 3.010 397,415 -897 0.14% 1,196,101
2009-02-19 2009-02-17 3.277 398,312 +8,074 0.14% 1,305,361
2009-02-13 2009-02-11 3.121 390,238 +2,691 0.14% 1,218,001
2009-02-06 2009-02-04 3.210 387,547 +1,795 0.14% 1,244,162
2009-01-09 2009-01-07 3.835 385,752 -17,045 0.14% 1,479,199
2009-01-07 2009-01-05 3.567 402,797 -26,913 0.14% 1,436,799
2009-01-06 2009-01-02 3.478 429,710 +15,251 0.15% 1,494,480
2009-01-02 2008-12-29 3.099 414,459 -8,074 0.15% 1,284,359
2008-12-29 2008-12-22 3.278 422,533 +5,909 0.15% 1,385,273
2008-12-09 2008-12-05 3.165 416,624 +6,192 0.15% 1,318,801
2008-12-08 2008-12-04 3.098 410,432 +17,691 0.15% 1,271,360
2008-12-04 2008-12-02 3.120 392,741 +4,423 0.14% 1,225,440
2008-11-03 2008-10-30 2.465 388,318 -20,345 0.14% 957,020
2008-10-30 2008-10-28 2.442 408,663 +14,153 0.15% 997,920
2008-10-28 2008-10-24 2.578 394,510 +20,345 0.14% 1,016,880
2008-10-09 2008-10-06 4.296 374,165 +2,653 0.13% 1,607,399
2008-09-26 2008-09-24 4.658 371,512 -3,538 0.13% 1,730,402
2008-09-23 2008-09-19 4.364 375,050 +3,538 0.13% 1,636,641
2008-09-02 2008-08-29 5.359 371,512 -4,422 0.13% 1,990,802
2008-08-26 2008-08-21 5.494 375,934 -4,423 0.14% 2,065,498
2008-08-18 2008-08-14 6.583 380,357 +23,721 0.14% 2,503,960
2008-08-08 2008-08-05 6.656 356,636 +4,147 0.14% 2,373,600
2008-08-07 2008-08-04 6.728 352,489 +4,147 0.14% 2,371,500
2008-08-04 2008-07-31 6.680 348,342 -39,811 0.13% 2,326,799
2008-08-01 2008-07-30 6.728 388,153 +39,811 0.15% 2,611,442
2008-07-23 2008-07-21 6.824 348,342 +8,294 0.13% 2,377,199
2008-07-22 2008-07-18 6.824 340,048 +1,659 0.13% 2,320,598
2008-07-21 2008-07-17 7.065 338,389 -16,588 0.13% 2,390,877
2008-06-20 2008-06-18 8.440 354,977 +1,659 0.14% 2,995,998
2008-06-06 2008-06-04 8.633 353,318 -3,318 0.14% 3,050,156
2008-06-04 2008-06-02 8.561 356,636 +3,318 0.14% 3,053,000
2008-05-23 2008-05-21 8.536 353,318 +20,734 0.14% 3,016,076
2008-05-22 2008-05-20 8.681 332,584 -4,147 0.13% 2,887,202
2008-05-21 2008-05-19 8.946 336,731 -2,488 0.13% 3,012,523
2008-05-14 2008-05-09 8.633 339,219 -4,147 0.13% 2,928,441
2008-05-08 2008-05-06 8.802 343,366 -1,659 0.13% 3,022,202
2008-05-07 2008-05-05 8.633 345,025 -11,611 0.13% 2,978,564
2008-05-06 2008-05-02 8.609 356,636 +4,147 0.14% 3,070,200
2008-04-29 2008-04-25 8.657 352,489 -8,294 0.14% 3,051,500
2008-04-23 2008-04-21 8.344 360,783 +10,782 0.14% 3,010,201
2008-04-08 2008-04-03 9.212 350,001 +4,976 0.13% 3,224,081
2008-03-28 2008-03-26 8.681 345,025 -829 0.13% 2,995,204
2008-03-27 2008-03-25 8.561 345,854 -829 0.13% 2,960,700
2008-03-19 2008-03-17 9.115 346,683 -2,488 0.13% 3,160,077
2008-03-18 2008-03-14 9.163 349,171 -830 0.13% 3,199,595
2008-03-12 2008-03-10 9.332 350,001 -2,488 0.13% 3,266,281
2008-03-06 2008-03-04 9.766 352,489 +1,659 0.14% 3,442,500
2008-02-28 2008-02-26 9.935 350,830 -1,659 0.14% 3,485,517
2008-02-26 2008-02-22 9.887 352,489 -55,569 0.14% 3,485,000
2008-02-25 2008-02-21 9.766 408,058 +4,147 0.16% 3,985,201
2008-02-22 2008-02-20 9.718 403,911 +1,659 0.16% 3,925,220
2008-02-20 2008-02-18 9.790 402,252 +829 0.15% 3,938,198
2008-02-12 2008-02-06 9.356 401,423 -14,929 0.15% 3,755,842
2008-02-11 2008-02-04 9.597 416,352 +16,588 0.16% 3,995,922
2008-02-05 2008-02-01 9.549 399,764 -25,711 0.15% 3,817,440
2008-01-28 2008-01-24 9.405 425,475 +82,939 0.16% 4,001,400
2008-01-25 2008-01-23 9.622 342,536 +2,488 0.13% 3,295,736
2008-01-22 2008-01-18 9.887 340,048 -8,294 0.13% 3,361,998
2008-01-18 2008-01-16 10.538 348,342 -13,270 0.13% 3,670,799
2008-01-16 2008-01-14 11.020 361,612 +13,270 0.14% 3,985,037
2008-01-15 2008-01-11 11.068 348,342 -9,953 0.13% 3,855,599
2008-01-08 2008-01-04 11.334 358,295 -1,659 0.14% 4,060,803
2008-01-02 2007-12-27 11.358 359,954 +4,147 0.14% 4,088,286
2007-12-28 2007-12-24 11.551 355,807 -4,147 0.14% 4,109,825
2007-12-21 2007-12-19 11.867 359,954 +3,318 0.14% 4,271,733
2007-12-20 2007-12-18 11.818 356,636 +10,789 0.14% 4,214,868
2007-12-19 2007-12-17 11.966 345,847 -17,129 0.14% 4,138,239
2007-12-18 2007-12-14 12.382 362,976 -4,079 0.14% 4,494,496
2007-12-14 2007-12-12 12.260 367,055 -7,341 0.14% 4,500,004
2007-12-13 2007-12-11 11.990 374,396 +16,314 0.15% 4,489,022
2007-12-10 2007-12-06 11.647 358,082 +1,631 0.14% 4,170,497
2007-12-07 2007-12-05 11.769 356,451 +4,894 0.14% 4,195,201
2007-12-04 2007-11-30 11.867 351,557 +1,632 0.14% 4,172,082
2007-11-27 2007-11-23 10.691 349,925 +6,525 0.14% 3,740,875
2007-11-23 2007-11-21 11.279 343,400 +4,894 0.13% 3,873,199
2007-11-20 2007-11-16 11.573 338,506 +3,263 0.13% 3,917,600
2007-11-19 2007-11-15 11.647 335,243 +8,156 0.13% 3,904,497
2007-11-14 2007-11-12 11.696 327,087 +816 0.13% 3,825,546
2007-11-12 2007-11-08 12.456 326,271 -4,078 0.13% 4,064,002
2007-11-09 2007-11-07 12.015 330,349 +4,894 0.13% 3,968,997
2007-11-08 2007-11-06 12.064 325,455 +4,078 0.13% 3,926,158
2007-11-07 2007-11-05 12.039 321,377 +3,263 0.13% 3,869,083
2007-11-05 2007-11-01 12.946 318,114 +8,972 0.12% 4,118,399
2007-11-01 2007-10-30 12.995 309,142 -4,078 0.12% 4,017,405
2007-10-31 2007-10-29 12.824 313,220 +4,894 0.12% 4,016,640
2007-10-29 2007-10-25 12.750 308,326 +816 0.12% 3,931,201
2007-10-25 2007-10-23 12.701 307,510 +12,235 0.12% 3,905,717
2007-10-22 2007-10-17 13.241 295,275 -816 0.12% 3,909,598
2007-10-17 2007-10-15 13.878 296,091 +2,447 0.12% 4,109,163
2007-10-16 2007-10-12 13.854 293,644 -5,710 0.12% 4,068,003
2007-10-12 2007-10-10 13.903 299,354 -815 0.12% 4,161,787
2007-10-11 2007-10-09 13.878 300,169 +9,788 0.12% 4,165,758
2007-10-09 2007-10-05 14.270 290,381 +9,788 0.11% 4,143,839
2007-10-08 2007-10-04 13.976 280,593 +1,631 0.11% 3,921,601
2007-10-05 2007-10-03 14.393 278,962 -17,944 0.11% 4,015,086
2007-10-04 2007-10-02 14.246 296,906 +12,235 0.12% 4,229,673
2007-09-13 2007-09-11 15.104 284,671 -2,447 0.11% 4,299,675
2007-09-06 2007-09-04 15.325 287,118 +4,894 0.11% 4,399,995
2007-09-05 2007-09-03 15.325 282,224 -1,632 0.11% 4,324,996
2007-08-29 2007-08-27 15.472 283,856 +8,973 0.11% 4,391,766
2007-08-28 2007-08-24 14.859 274,883 -1,632 0.11% 4,084,437
2007-08-27 2007-08-23 14.736 276,515 -815 0.11% 4,074,787
2007-08-22 2007-08-20 13.952 277,330 +1,631 0.11% 3,869,197
2007-08-21 2007-08-17 13.191 275,699 -7,341 0.11% 3,636,882
2007-08-20 2007-08-16 13.731 283,040 +3,263 0.11% 3,886,401
2007-08-17 2007-08-15 15.115 279,777 -2,447 0.11% 4,228,763
2007-08-16 2007-08-14 15.820 282,224 +7,526 0.11% 4,464,817
2007-08-15 2007-08-13 15.871 274,698 -794 0.11% 4,359,595
2007-08-14 2007-08-10 16.122 275,492 -3,970 0.11% 4,441,596
2007-08-13 2007-08-09 16.400 279,462 -7,145 0.11% 4,583,042
2007-08-07 2007-08-03 16.551 286,607 -19,054 0.12% 4,743,537
2007-08-06 2007-08-02 16.248 305,661 -10,321 0.12% 4,966,493
2007-08-01 2007-07-30 16.626 315,982 +3,969 0.13% 5,253,593
2007-07-30 2007-07-26 17.256 312,013 +27,788 0.13% 5,384,103
2007-07-26 2007-07-24 17.382 284,225 +7,145 0.11% 4,940,393
2007-07-23 2007-07-19 17.029 277,080 +36,521 0.11% 4,718,479
2007-07-20 2007-07-18 17.004 240,559 +36,520 0.10% 4,090,492
2007-07-18 2007-07-16 16.626 204,039 -3,970 0.08% 3,392,401
2007-07-12 2007-07-10 17.256 208,009 -3,969 0.08% 3,589,408
2007-07-11 2007-07-09 17.332 211,978 -7,939 0.09% 3,673,917
2007-07-10 2007-07-06 15.871 219,917 +11,908 0.09% 3,490,193
2007-07-05 2007-07-03 16.853 208,009 -11,908 0.08% 3,505,568
2007-07-03 2007-06-28 16.374 219,917 +7,939 0.09% 3,600,993
2007-06-28 2007-06-26 16.122 211,978 +6,351 0.09% 3,417,597
2007-06-26 2007-06-22 16.929 205,627 0.08% 3,480,964

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