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: FIRST SECURITIES (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 10.480 15,096,000 +0 0.27% 158,206,080
2025-10-13 2025-10-09 10.450 15,096,000 +0 0.27% 157,753,200
2025-10-10 2025-10-08 10.320 15,096,000 +0 0.27% 155,790,720
2025-10-09 2025-10-06 10.220 15,096,000 -100,000 0.27% 154,281,120
2025-10-03 2025-09-30 10.420 15,196,000 +100,000 0.27% 158,342,320
2025-09-18 2025-09-16 10.910 15,096,000 -100,000 0.27% 164,697,360
2025-09-15 2025-09-11 11.230 15,196,000 +100,000 0.27% 170,651,080
2025-08-14 2025-08-12 11.200 15,096,000 -140,000 0.27% 169,075,200
2025-08-04 2025-07-31 11.580 15,236,000 +140,000 0.27% 176,432,880
2025-06-20 2025-06-18 11.520 15,096,000 +2,000 0.27% 173,905,920
2025-06-11 2025-06-09 13.721 15,094,000 +837,035 0.27% 207,103,106
2025-06-03 2025-05-30 13.636 14,256,965 +1,889 0.27% 194,410,722
2025-04-17 2025-04-15 14.568 14,255,076 -1,889 0.27% 207,665,923
2025-03-17 2025-03-13 13.170 14,256,965 +1,889 0.27% 187,769,361
2025-03-11 2025-03-07 13.530 14,255,076 -1,889 0.27% 192,875,763
2025-03-07 2025-03-05 13.149 14,256,965 -1,889 0.27% 187,467,481
2025-02-04 2025-01-28 12.556 14,258,854 -3,778 0.27% 179,038,560
2025-01-27 2025-01-23 11.942 14,262,632 +1,889 0.27% 170,327,998
2025-01-20 2025-01-16 11.603 14,260,743 +1,889 0.27% 165,474,079
2025-01-14 2025-01-10 11.603 14,258,854 +1,889 0.27% 165,452,160
2025-01-13 2025-01-09 11.858 14,256,965 -1,889 0.27% 169,052,801
2024-11-28 2024-11-26 10.672 14,258,854 +1,889 0.27% 152,167,680
2024-11-15 2024-11-13 11.349 14,256,965 +1,889 0.27% 161,807,681
2024-09-30 2024-09-26 11.985 14,255,076 -1,889 0.27% 170,841,442
2024-09-03 2024-08-30 11.095 14,256,965 -1,889 0.27% 158,185,121
2024-09-02 2024-08-29 11.265 14,258,854 -3,778 0.27% 160,621,440
2024-07-26 2024-07-24 9.772 14,262,632 +1,889 0.27% 139,372,998
2024-07-15 2024-07-11 10.174 14,260,743 +1,889 0.27% 145,091,779
2024-07-09 2024-07-05 10.778 14,258,854 -3,778 0.27% 153,677,280
2024-06-28 2024-06-26 10.629 14,262,632 -9,446 0.27% 151,603,998
2024-06-19 2024-06-17 10.121 14,272,078 -9,445 0.27% 144,451,604
2024-06-17 2024-06-13 10.068 14,281,523 -9,446 0.27% 143,791,199
2024-06-14 2024-06-12 9.740 14,290,969 -13,223 0.27% 139,196,005
2024-06-12 2024-06-07 11.059 14,304,192 +884,246 0.27% 158,190,072
2024-05-28 2024-05-24 10.777 13,419,946 +3,544 0.27% 144,625,195
2024-05-20 2024-05-16 11.871 13,416,402 -5,317 0.27% 159,272,801
2024-05-17 2024-05-14 11.578 13,421,719 -8,861 0.27% 155,397,962
2024-01-26 2024-01-24 8.283 13,430,580 +5,317 0.27% 111,245,037
2024-01-25 2024-01-23 8.159 13,425,263 +8,861 0.27% 109,534,496
2024-01-23 2024-01-19 8.114 13,416,402 +3,545 0.27% 108,856,601
2024-01-19 2024-01-17 8.509 13,412,857 +1,772 0.27% 114,125,438
2024-01-18 2024-01-16 9.005 13,411,085 +3,545 0.27% 120,769,321
2024-01-17 2024-01-15 9.547 13,407,540 +1,772 0.27% 127,999,797
2024-01-12 2024-01-10 9.705 13,405,768 +1,772 0.27% 130,100,800
2024-01-04 2024-01-02 10.472 13,403,996 +3,545 0.27% 140,369,283
2023-12-15 2023-12-13 10.032 13,400,451 +1,772 0.27% 134,434,579
2023-12-07 2023-12-05 10.393 13,398,679 -3,544 0.27% 139,255,203
2023-12-05 2023-12-01 10.867 13,402,223 +1,772 0.27% 145,644,116
2023-12-04 2023-11-30 11.093 13,400,451 +1,772 0.27% 148,649,259
2023-10-26 2023-10-24 11.194 13,398,679 +1,773 0.27% 149,990,403
2023-10-24 2023-10-19 11.273 13,396,906 +3,544 0.27% 151,028,815
2023-10-18 2023-10-16 11.285 13,393,362 +3,545 0.27% 151,140,002
2023-10-17 2023-10-13 11.871 13,389,817 +1,772 0.27% 158,957,198
2023-10-16 2023-10-12 12.526 13,388,045 -1,772 0.27% 167,698,801
2023-09-25 2023-09-21 11.849 13,389,817 +1,772 0.27% 158,654,998
2023-09-21 2023-09-19 12.097 13,388,045 +1,772 0.27% 161,957,761
2023-09-18 2023-09-14 12.120 13,386,273 +3,545 0.27% 162,238,445
2023-08-29 2023-08-25 13.384 13,382,728 -7,089 0.27% 179,109,721
2023-08-28 2023-08-24 13.135 13,389,817 -5,317 0.27% 175,880,397
2023-08-10 2023-08-08 12.255 13,395,134 +1,772 0.27% 164,159,758
2023-08-08 2023-08-04 12.639 13,393,362 +1,772 0.27% 169,276,802
2023-08-07 2023-08-03 12.707 13,391,590 +1,773 0.27% 170,161,126
2023-08-04 2023-08-02 12.729 13,389,817 +3,544 0.27% 170,440,798
2023-07-28 2023-07-26 13.316 13,386,273 +1,773 0.27% 178,250,806
2023-06-07 2023-06-05 14.182 13,384,500 +562,083 0.27% 189,823,828
2023-06-02 2023-05-31 13.829 12,822,417 +1,698 0.27% 177,320,963
2023-06-01 2023-05-30 14.229 12,820,719 +1,698 0.27% 182,432,162
2023-05-23 2023-05-19 14.277 12,819,021 +1,698 0.27% 183,012,000
2023-05-22 2023-05-18 14.701 12,817,323 +1,698 0.27% 188,423,039
2023-05-19 2023-05-17 14.889 12,815,625 +1,698 0.27% 190,813,437
2023-05-15 2023-05-11 15.808 12,813,927 +59,426 0.27% 202,561,475
2023-05-04 2023-05-02 16.138 12,754,501 -1,698 0.27% 205,828,793
2023-05-03 2023-04-28 16.114 12,756,199 -1,698 0.27% 205,555,675
2023-04-03 2023-03-30 15.808 12,757,897 -1,698 0.27% 201,675,757
2023-03-30 2023-03-28 14.960 12,759,595 +6,791 0.27% 190,880,999
2023-03-21 2023-03-17 16.939 12,752,804 -3,395 0.27% 216,016,368
2023-03-17 2023-03-15 16.256 12,756,199 -1,698 0.27% 207,358,795
2023-03-16 2023-03-14 15.926 12,757,897 -1,698 0.27% 203,178,557
2023-02-08 2023-02-06 15.337 12,759,595 +1,698 0.27% 195,690,599
2023-01-17 2023-01-13 16.114 12,757,897 -1,698 0.27% 205,583,037
2023-01-16 2023-01-12 15.855 12,759,595 -1,698 0.27% 202,303,799
2022-12-30 2022-12-28 16.397 12,761,293 -1,698 0.27% 209,245,441
2022-12-28 2022-12-22 16.373 12,762,991 -1,698 0.27% 208,972,603
2022-12-21 2022-12-19 16.138 12,764,689 -1,698 0.27% 205,993,205
2022-12-14 2022-12-12 16.114 12,766,387 -1,697 0.27% 205,719,847
2022-12-09 2022-12-07 15.431 12,768,084 -5,094 0.27% 197,023,993
2022-12-08 2022-12-06 15.431 12,773,178 -10,187 0.27% 197,102,598
2022-12-05 2022-12-01 14.654 12,783,365 -1,698 0.27% 187,321,514
2022-12-02 2022-11-30 15.030 12,785,063 -3,396 0.27% 192,165,595
2022-11-23 2022-11-21 14.182 12,788,459 -3,396 0.27% 181,370,559
2022-11-09 2022-11-07 13.358 12,791,855 +5,094 0.27% 170,871,122
2022-11-07 2022-11-03 14.776 12,786,761 +6,791 0.27% 188,934,299
2022-11-04 2022-11-02 15.367 12,779,970 +554,012 0.27% 196,387,315
2022-11-02 2022-10-31 15.121 12,225,958 +3,249 0.27% 184,863,120
2022-10-26 2022-10-24 15.835 12,222,709 +3,248 0.27% 193,542,993
2022-10-17 2022-10-13 16.056 12,219,461 -4,873 0.27% 196,199,842
2022-10-14 2022-10-12 16.229 12,224,334 +1,625 0.27% 198,385,365
2022-10-06 2022-10-03 16.500 12,222,709 +1,624 0.27% 201,669,993
2022-09-26 2022-09-22 17.756 12,221,085 -3,249 0.27% 216,992,158
2022-09-15 2022-09-13 17.017 12,224,334 -35,734 0.27% 208,018,645
2022-09-06 2022-09-02 17.041 12,260,068 -3,248 0.27% 208,928,642
2022-08-25 2022-08-23 16.500 12,263,316 -8,122 0.27% 202,339,993
2022-08-16 2022-08-12 15.564 12,271,438 +1,624 0.27% 190,990,403
2022-08-12 2022-08-10 15.022 12,269,814 +1,625 0.27% 184,317,607
2022-08-11 2022-08-09 15.342 12,268,189 +1,624 0.27% 188,220,756
2022-08-04 2022-08-02 15.465 12,266,565 +3,249 0.27% 189,706,240
2022-08-01 2022-07-28 16.032 12,263,316 +1,624 0.27% 196,601,993
2022-07-20 2022-07-18 16.426 12,261,692 +1,624 0.27% 201,407,318
2022-07-11 2022-07-07 17.362 12,260,068 -1,624 0.27% 212,853,602
2022-07-08 2022-07-06 17.263 12,261,692 -6,497 0.27% 211,673,958
2022-06-22 2022-06-20 15.416 12,268,189 +4,873 0.27% 189,127,116
2022-06-20 2022-06-16 15.367 12,263,316 +14,618 0.27% 188,447,993
2022-06-17 2022-06-15 15.588 12,248,698 +1,624 0.27% 190,938,122
2022-06-15 2022-06-13 17.580 12,247,074 +752,607 0.27% 215,302,792
2022-06-09 2022-06-07 17.895 11,494,467 +13,721 0.27% 205,691,208
2022-06-02 2022-05-31 18.236 11,480,746 +1,524 0.27% 209,361,794
2022-05-30 2022-05-26 17.659 11,479,222 +25,916 0.27% 202,707,602
2022-05-23 2022-05-19 17.081 11,453,306 +1,524 0.27% 195,638,521
2022-05-19 2022-05-17 18.262 11,451,782 -1,524 0.27% 209,134,089
2022-05-16 2022-05-12 17.974 11,453,306 +1,524 0.27% 205,856,201
2022-04-20 2022-04-14 19.364 11,451,782 -1,524 0.27% 221,754,250
2022-04-08 2022-04-06 18.262 11,453,306 -1,524 0.27% 209,161,921
2022-03-31 2022-03-29 16.898 11,454,830 +1,524 0.27% 193,560,633
2022-03-25 2022-03-23 18.262 11,453,306 +1,524 0.27% 209,161,921
2022-03-24 2022-03-22 18.420 11,451,782 +7,623 0.27% 210,936,969
2022-03-18 2022-03-16 17.764 11,444,159 +9,147 0.27% 203,289,557
2022-03-17 2022-03-15 18.183 11,435,012 +1,524 0.27% 207,927,713
2022-01-12 2022-01-10 21.778 11,433,488 -1,524 0.27% 249,000,002
2022-01-05 2022-01-03 20.729 11,435,012 -6,098 0.27% 237,031,592
2022-01-04 2021-12-31 21.017 11,441,110 -12,196 0.27% 240,460,195
2021-12-02 2021-11-30 19.810 11,453,306 +1,524 0.27% 226,892,601
2021-11-26 2021-11-24 20.020 11,451,782 -1,524 0.27% 229,266,250
2021-11-15 2021-11-11 21.043 11,453,306 -10,671 0.27% 241,017,041
2021-11-12 2021-11-10 20.387 11,463,977 +3,049 0.27% 233,721,595
2021-11-09 2021-11-05 19.784 11,460,928 +4,573 0.27% 226,742,874
2021-11-08 2021-11-04 21.168 11,456,355 -10,671 0.27% 242,508,093
2021-11-05 2021-11-03 21.195 11,467,026 +391,446 0.27% 243,045,573
2021-11-04 2021-11-02 21.005 11,075,580 -10,304 0.27% 232,642,089
2021-11-03 2021-11-01 20.407 11,085,884 -2,944 0.27% 226,231,243
2021-10-19 2021-10-15 19.347 11,088,828 +7,360 0.27% 214,539,842
2021-10-12 2021-10-08 20.190 11,081,468 -2,944 0.27% 223,732,165
2021-10-11 2021-10-07 20.081 11,084,412 -2,944 0.27% 222,586,804
2021-09-28 2021-09-24 19.157 11,087,356 +1,472 0.27% 212,402,403
2021-09-17 2021-09-15 19.728 11,085,884 -1,472 0.27% 218,700,243
2021-09-16 2021-09-14 19.837 11,087,356 -2,944 0.27% 219,934,403
2021-09-07 2021-09-03 18.913 11,090,300 +1,472 0.27% 209,746,561
2021-09-06 2021-09-02 18.777 11,088,828 +1,472 0.27% 208,212,122
2021-08-26 2021-08-24 19.021 11,087,356 -4,416 0.27% 210,896,003
2021-08-24 2021-08-20 17.717 11,091,772 +8,832 0.27% 196,512,801
2021-08-23 2021-08-19 17.880 11,082,940 -35,329 0.27% 198,163,284
2021-08-19 2021-08-17 18.315 11,118,269 +10,305 0.27% 203,628,888
2021-08-18 2021-08-16 18.777 11,107,964 +2,944 0.27% 208,571,434
2021-08-16 2021-08-12 19.130 11,105,020 +1,472 0.27% 212,439,035
2021-08-10 2021-08-06 19.076 11,103,548 +5,888 0.27% 211,807,436
2021-08-04 2021-08-02 20.027 11,097,660 -2,944 0.27% 222,249,718
2021-07-29 2021-07-27 19.184 11,100,604 +10,304 0.27% 212,957,837
2021-07-28 2021-07-26 19.646 11,090,300 +8,832 0.27% 217,883,281
2021-07-27 2021-07-23 20.081 11,081,468 +4,416 0.27% 222,527,685
2021-07-19 2021-07-15 20.597 11,077,052 +2,944 0.27% 228,158,008
2021-07-12 2021-07-08 20.788 11,074,108 +7,361 0.27% 230,203,809
2021-07-08 2021-07-06 21.304 11,066,747 +2,944 0.27% 235,764,472
2021-07-06 2021-07-02 21.820 11,063,803 -25,025 0.27% 241,413,913
2021-07-02 2021-06-29 20.951 11,088,828 -1,472 0.27% 232,317,722
2021-06-30 2021-06-28 21.222 11,090,300 -13,248 0.27% 235,362,161
2021-06-24 2021-06-22 20.217 11,103,548 -2,944 0.27% 224,479,675
2021-06-21 2021-06-17 19.592 11,106,492 +4,416 0.27% 217,597,794
2021-06-11 2021-06-09 19.755 11,102,076 +1,472 0.27% 219,321,356
2021-06-09 2021-06-07 21.564 11,100,604 +637,721 0.27% 239,378,839
2021-06-08 2021-06-04 21.276 10,462,883 +2,775 0.27% 222,610,312
2021-06-02 2021-05-31 21.247 10,460,108 +2,775 0.27% 222,249,711
2021-06-01 2021-05-28 21.276 10,457,333 +4,162 0.27% 222,492,230
2021-05-26 2021-05-24 21.449 10,453,171 -5,550 0.27% 224,211,838
2021-05-24 2021-05-20 21.363 10,458,721 -9,712 0.27% 223,426,321
2021-05-05 2021-05-03 20.181 10,468,433 +1,387 0.27% 211,259,995
2021-04-29 2021-04-27 20.382 10,467,046 +1,388 0.27% 213,344,325
2021-04-14 2021-04-12 19.921 10,465,658 +2,775 0.27% 208,488,514
2021-04-09 2021-04-07 20.065 10,462,883 +1,387 0.27% 209,941,433
2021-03-29 2021-03-25 19.806 10,461,496 +1,388 0.27% 207,199,202
2021-03-26 2021-03-24 20.065 10,460,108 +11,099 0.27% 209,885,751
2021-03-25 2021-03-23 20.296 10,449,009 +22,200 0.27% 212,072,966
2021-03-22 2021-03-18 21.680 10,426,809 +2,775 0.27% 226,051,195
2021-03-18 2021-03-16 22.112 10,424,034 +1,387 0.27% 230,498,833
2021-03-17 2021-03-15 22.256 10,422,647 +2,775 0.27% 231,970,564
2021-03-11 2021-03-09 22.602 10,419,872 +2,775 0.27% 235,513,602
2021-03-09 2021-03-05 22.891 10,417,097 +5,550 0.27% 238,454,081
2021-03-08 2021-03-04 23.496 10,411,547 -2,775 0.27% 244,630,398
2021-03-05 2021-03-03 23.554 10,414,322 -4,162 0.27% 245,296,079
2021-03-01 2021-02-25 23.006 10,418,484 -8,325 0.27% 239,687,270
2021-02-19 2021-02-17 21.219 10,426,809 +2,775 0.27% 221,241,595
2021-02-17 2021-02-11 21.622 10,424,034 +2,775 0.27% 225,389,993
2021-02-05 2021-02-03 21.766 10,421,259 +2,775 0.27% 226,832,192
2021-02-02 2021-01-29 22.256 10,418,484 -2,775 0.27% 231,877,910
2021-02-01 2021-01-28 22.574 10,421,259 -36,074 0.27% 235,244,512
2021-01-29 2021-01-27 21.161 10,457,333 -8,325 0.27% 221,286,310
2021-01-21 2021-01-19 19.027 10,465,658 +29,137 0.27% 199,135,194
2020-12-16 2020-12-14 18.797 10,436,521 +1,387 0.27% 196,173,751
2020-12-07 2020-12-03 18.509 10,435,134 +6,937 0.27% 193,139,279
2020-12-04 2020-12-02 18.653 10,428,197 +4,163 0.27% 194,514,086
2020-12-02 2020-11-30 18.855 10,424,034 +6,937 0.27% 196,540,074
2020-11-30 2020-11-26 19.835 10,417,097 +1,387 0.27% 206,620,161
2020-11-27 2020-11-25 19.777 10,415,710 +1,388 0.27% 205,992,090
2020-11-26 2020-11-24 20.008 10,414,322 +2,775 0.27% 208,366,559
2020-11-24 2020-11-20 20.382 10,411,547 +1,387 0.27% 212,213,118
2020-11-20 2020-11-18 20.584 10,410,160 -1,387 0.27% 214,285,687
2020-11-12 2020-11-10 19.691 10,411,547 +1,387 0.27% 205,009,278
2020-10-20 2020-10-16 20.930 10,410,160 -1,387 0.27% 217,887,128
2020-09-30 2020-09-28 19.604 10,411,547 +1,387 0.27% 204,108,798
2020-09-22 2020-09-18 20.152 10,410,160 +1,388 0.27% 209,783,887
2020-09-10 2020-09-08 21.046 10,408,772 +1,387 0.27% 219,058,396
2020-09-02 2020-08-31 20.988 10,407,385 +1,388 0.27% 218,429,126
2020-08-27 2020-08-25 21.968 10,405,997 -2,775 0.27% 228,599,995
2020-08-24 2020-08-20 19.172 10,408,772 +1,387 0.27% 199,553,197
2020-08-18 2020-08-14 19.633 10,407,385 +1,388 0.27% 204,327,246
2020-07-31 2020-07-29 20.209 10,405,997 -1,388 0.27% 210,299,995
2020-07-08 2020-07-06 18.999 10,407,385 -1,387 0.27% 197,726,366
2020-06-12 2020-06-10 18.105 10,408,772 +1,387 0.27% 188,450,237
2020-06-10 2020-06-08 19.601 10,407,385 +518,948 0.27% 203,997,879
2020-05-26 2020-05-22 19.692 9,888,437 +1,318 0.27% 194,725,964
2020-05-04 2020-04-28 21.270 9,887,119 -1,318 0.27% 210,300,010
2020-04-09 2020-04-07 20.451 9,888,437 -1,318 0.27% 202,226,964
2020-04-01 2020-03-30 18.600 9,889,755 +1,318 0.27% 183,949,038
2020-03-30 2020-03-26 18.661 9,888,437 +1,318 0.27% 184,524,603
2020-02-07 2020-02-05 21.331 9,887,119 -1,318 0.27% 210,900,010
2020-02-03 2020-01-30 20.056 9,888,437 +1,318 0.27% 198,326,444
2020-01-13 2020-01-09 21.270 9,887,119 -2,636 0.27% 210,300,010
2020-01-08 2020-01-06 20.117 9,889,755 +1,318 0.27% 198,953,038
2020-01-07 2020-01-03 19.965 9,888,437 +1,318 0.27% 197,426,324
2019-12-30 2019-12-24 20.208 9,887,119 -1,318 0.27% 199,800,009
2019-12-19 2019-12-17 19.814 9,888,437 -3,955 0.27% 195,926,124
2019-12-17 2019-12-13 18.934 9,892,392 +3,955 0.27% 187,299,846
2019-12-13 2019-12-11 19.601 9,888,437 -2,636 0.27% 193,825,844
2019-12-04 2019-12-02 19.055 9,891,073 +3,954 0.27% 188,475,353
2019-12-02 2019-11-28 19.419 9,887,119 -19,774 0.27% 192,000,009
2019-11-15 2019-11-13 18.266 9,906,893 -7,909 0.27% 180,961,204
2019-11-14 2019-11-12 17.326 9,914,802 +1,318 0.27% 171,779,632
2019-11-12 2019-11-08 17.993 9,913,484 -27,684 0.27% 178,374,397
2019-11-11 2019-11-07 17.629 9,941,168 -59,323 0.27% 175,252,838
2019-11-08 2019-11-06 17.356 10,000,491 -10,546 0.27% 173,567,683
2019-11-07 2019-11-05 17.022 10,011,037 -2,637 0.27% 170,409,359
2019-11-06 2019-11-04 16.779 10,013,674 -2,636 0.27% 168,023,526
2019-10-25 2019-10-23 15.687 10,016,310 +13,183 0.27% 157,126,637
2019-10-23 2019-10-21 16.021 10,003,127 +1,318 0.27% 160,258,554
2019-10-16 2019-10-14 16.021 10,001,809 +1,318 0.27% 160,237,438
2019-10-14 2019-10-10 16.173 10,000,491 +3,955 0.27% 161,733,523
2019-10-10 2019-10-08 16.385 9,996,536 +2,637 0.27% 163,792,800
2019-10-09 2019-10-04 16.446 9,993,899 +1,318 0.27% 164,356,073
2019-10-04 2019-10-02 16.628 9,992,581 +11,864 0.27% 166,153,598
2019-10-03 2019-09-30 16.749 9,980,717 +5,274 0.27% 167,167,687
2019-09-12 2019-09-10 16.810 9,975,443 +2,636 0.27% 167,684,712
2019-09-10 2019-09-06 16.931 9,972,807 +1,318 0.27% 168,850,802
2019-09-09 2019-09-05 17.052 9,971,489 -6,591 0.27% 170,038,727
2019-09-06 2019-09-04 16.931 9,978,080 -3,955 0.27% 168,940,080
2019-09-04 2019-09-02 16.082 9,982,035 +10,546 0.27% 160,526,402
2019-09-03 2019-08-30 16.385 9,971,489 +7,910 0.27% 163,382,406
2019-08-30 2019-08-28 16.688 9,963,579 +2,637 0.27% 166,276,001
2019-08-29 2019-08-27 17.113 9,960,942 +40,866 0.27% 170,463,354
2019-08-28 2019-08-26 18.357 9,920,076 +3,955 0.27% 182,105,007
2019-08-27 2019-08-23 19.389 9,916,121 -10,546 0.27% 192,262,325
2019-08-22 2019-08-20 19.116 9,926,667 -7,910 0.27% 189,756,000
2019-08-21 2019-08-19 18.266 9,934,577 -7,909 0.27% 181,466,885
2019-08-20 2019-08-16 18.388 9,942,486 -21,093 0.27% 182,818,073
2019-08-19 2019-08-15 17.781 9,963,579 +2,637 0.27% 177,159,522
2019-08-16 2019-08-14 17.690 9,960,942 -1,319 0.27% 176,205,914
2019-08-15 2019-08-13 17.841 9,962,261 -1,318 0.27% 177,740,647
2019-08-14 2019-08-12 18.175 9,963,579 -2,636 0.27% 181,089,682
2019-08-13 2019-08-09 18.145 9,966,215 -13,183 0.27% 180,835,191
2019-08-12 2019-08-08 17.659 9,979,398 -2,637 0.27% 176,229,595
2019-08-09 2019-08-07 17.386 9,982,035 -2,636 0.27% 173,550,242
2019-08-08 2019-08-06 16.901 9,984,671 +14,501 0.27% 168,748,713
2019-08-06 2019-08-02 17.417 9,970,170 +3,955 0.27% 173,646,474
2019-08-05 2019-08-01 17.750 9,966,215 +7,909 0.27% 176,903,991
2019-08-02 2019-07-31 17.811 9,958,306 +25,048 0.27% 177,367,924
2019-07-31 2019-07-29 18.721 9,933,258 +13,182 0.27% 185,963,792
2019-07-24 2019-07-22 19.814 9,920,076 -3,954 0.27% 196,553,008
2019-07-22 2019-07-18 19.601 9,924,030 +1,318 0.27% 194,523,511
2019-07-19 2019-07-17 19.085 9,922,712 +9,228 0.27% 189,379,317
2019-07-18 2019-07-16 19.601 9,913,484 +1,318 0.27% 194,316,796
2019-07-17 2019-07-15 20.147 9,912,166 +1,318 0.27% 199,704,642
2019-07-16 2019-07-12 19.662 9,910,848 +1,319 0.27% 194,866,568
2019-07-15 2019-07-11 20.238 9,909,529 -1,319 0.27% 200,553,553
2019-07-12 2019-07-10 20.329 9,910,848 -2,636 0.27% 201,482,408
2019-07-11 2019-07-09 19.419 9,913,484 +6,591 0.27% 192,511,996
2019-07-09 2019-07-05 20.633 9,906,893 -5,273 0.27% 204,408,005
2019-06-26 2019-06-24 20.147 9,912,166 -3,955 0.27% 199,704,642
2019-06-25 2019-06-21 19.571 9,916,121 +1,319 0.27% 194,067,605
2019-06-21 2019-06-19 19.874 9,914,802 -6,592 0.27% 197,050,191
2019-06-20 2019-06-18 19.753 9,921,394 +1,318 0.27% 195,977,042
2019-06-19 2019-06-17 19.632 9,920,076 -1,318 0.27% 194,747,008
2019-06-17 2019-06-13 19.480 9,921,394 -2,636 0.27% 193,267,682
2019-06-14 2019-06-12 19.419 9,924,030 -1,319 0.27% 192,716,791
2019-06-13 2019-06-11 19.601 9,925,349 -1,318 0.27% 194,549,365
2019-06-12 2019-06-10 19.298 9,926,667 -6,591 0.27% 191,563,200
2019-06-11 2019-06-06 18.509 9,933,258 +5,273 0.27% 183,853,992
2019-06-10 2019-06-05 18.357 9,927,985 +9,228 0.27% 182,250,195
2019-06-05 2019-06-03 20.541 9,918,757 +395,002 0.27% 203,737,601
2019-06-03 2019-05-30 19.814 9,523,755 -1,265 0.27% 188,701,928
2019-05-31 2019-05-29 19.845 9,525,020 -1,266 0.27% 189,027,992
2019-05-29 2019-05-27 19.782 9,526,286 +1,266 0.27% 188,451,037
2019-05-28 2019-05-24 19.940 9,525,020 +2,531 0.27% 189,930,992
2019-05-27 2019-05-23 20.288 9,522,489 -3,797 0.27% 193,190,644
2019-05-22 2019-05-20 19.245 9,526,286 +1,266 0.27% 183,333,357
2019-05-21 2019-05-17 19.782 9,525,020 +3,797 0.27% 188,425,992
2019-05-14 2019-05-09 20.351 9,521,223 +3,797 0.27% 193,766,719
2019-05-10 2019-05-08 20.825 9,517,426 -1,265 0.27% 198,200,846
2019-05-07 2019-05-03 20.983 9,518,691 -39,877 0.27% 199,731,190
2019-05-06 2019-05-02 21.141 9,558,568 -1,266 0.27% 202,078,232
2019-04-30 2019-04-26 19.845 9,559,834 +1,266 0.27% 189,718,891
2019-04-29 2019-04-25 20.256 9,558,568 -1,266 0.27% 193,620,548
2019-04-26 2019-04-24 20.983 9,559,834 -2,531 0.27% 200,594,496
2019-04-18 2019-04-16 19.656 9,562,365 +2,531 0.27% 187,956,039
2019-04-10 2019-04-08 20.161 9,559,834 +453,151 0.27% 192,739,892
2019-04-03 2019-04-01 19.814 9,106,683 +1,265 0.26% 180,438,140
2019-04-02 2019-03-29 20.446 9,105,418 -3,797 0.26% 186,167,879
2019-04-01 2019-03-28 20.256 9,109,215 -21,518 0.26% 184,518,351
2019-03-28 2019-03-26 19.087 9,130,733 -13,924 0.26% 174,278,239
2019-03-27 2019-03-25 17.791 9,144,657 +3,797 0.26% 162,695,821
2019-03-20 2019-03-18 18.645 9,140,860 +7,595 0.26% 170,427,491
2019-03-12 2019-03-08 17.602 9,133,265 +3,798 0.26% 160,761,421
2019-03-08 2019-03-06 18.518 9,129,467 -2,532 0.26% 169,061,073
2019-03-05 2019-03-01 18.013 9,131,999 -2,532 0.26% 164,490,679
2019-03-04 2019-02-28 17.223 9,134,531 +6,329 0.26% 157,319,783
2019-03-01 2019-02-27 17.349 9,128,202 +5,063 0.26% 158,364,622
2019-02-28 2019-02-26 17.791 9,123,139 +1,266 0.26% 162,312,986
2019-02-26 2019-02-22 18.107 9,121,873 -2,531 0.26% 165,173,064
2019-02-25 2019-02-21 17.381 9,124,404 +6,329 0.26% 158,587,071
2019-02-21 2019-02-19 17.001 9,118,075 +2,531 0.26% 155,019,388
2019-02-20 2019-02-18 17.317 9,115,544 +15,190 0.26% 157,856,959
2019-02-19 2019-02-15 16.907 9,100,354 +2,531 0.26% 153,855,367
2019-02-08 2019-01-31 17.254 9,097,823 -2,531 0.26% 156,975,078
2019-01-22 2019-01-18 16.591 9,100,354 +2,531 0.26% 150,979,566
2019-01-18 2019-01-16 16.812 9,097,823 -2,531 0.26% 152,950,076
2019-01-17 2019-01-15 16.148 9,100,354 -2,532 0.26% 146,953,444
2019-01-10 2019-01-08 15.058 9,102,886 +2,532 0.26% 137,070,056
2019-01-08 2019-01-04 15.074 9,100,354 +2,531 0.26% 137,175,720
2018-12-18 2018-12-14 17.065 9,097,823 +9,080,102 0.26% 155,250,077
2018-12-12 2018-12-10 15.927 17,721 +2,532 0.00% 282,241
2018-12-10 2018-12-06 16.085 15,189 +1,265 0.00% 244,314
2018-11-29 2018-11-27 16.559 13,924 +7,595 0.00% 230,566
2018-11-09 2018-11-07 20.635 6,329 -1,266 0.00% 130,602
2018-11-01 2018-10-30 18.013 7,595 +1,266 0.00% 136,805
2018-10-29 2018-10-25 18.803 6,329 +1,266 0.00% 119,002
2018-10-15 2018-10-11 19.687 5,063 +1,266 0.00% 99,677
2018-10-12 2018-10-10 21.015 3,797 +1,265 0.00% 79,793
2018-10-10 2018-10-08 21.394 2,532 +2,532 0.00% 54,169
2017-09-08 2017-09-06 17.415 0 -6,259
2017-08-25 2017-08-22 16.297 6,259 +6,259 0.00% 102,003
2017-08-11 2017-08-09 16.617 0 -6,259
2017-07-26 2017-07-24 15.498 6,259 -12,517 0.00% 97,003
2017-07-25 2017-07-21 15.434 18,776 -16,273 0.00% 289,793
2017-07-24 2017-07-20 14.827 35,049 -2,504 0.00% 519,674
2017-07-20 2017-07-18 14.380 37,553 +8,762 0.00% 540,001
2017-07-17 2017-07-13 14.476 28,791 +3,756 0.00% 416,766
2017-07-14 2017-07-12 14.523 25,035 +6,259 0.00% 363,596
2017-07-05 2017-07-03 15.179 18,776 -6,259 0.00% 284,993
2017-07-03 2017-06-29 15.076 25,035 +333 0.00% 377,419
2017-06-23 2017-06-21 14.784 24,702 +6,175 0.00% 365,199
2017-06-20 2017-06-16 14.768 18,527 +12,351 0.00% 273,606
2017-05-25 2017-05-23 15.221 6,176 +6,176 0.00% 94,007
2017-04-03 2017-03-30 16.047 0 -6,176
2017-03-31 2017-03-29 16.193 6,176 -12,351 0.00% 100,008
2017-03-30 2017-03-28 15.740 18,527 -43,228 0.00% 291,607
2017-03-28 2017-03-24 14.978 61,755 -6,176 0.00% 924,997
2017-03-27 2017-03-23 14.881 67,931 -12,351 0.00% 1,010,904
2017-03-13 2017-03-09 14.120 80,282 +3,706 0.00% 1,133,603
2017-03-10 2017-03-08 14.638 76,576 -3,706 0.00% 1,120,953
2017-03-03 2017-03-01 13.942 80,282 +6,176 0.00% 1,119,303
2017-02-27 2017-02-23 13.975 74,106 +6,175 0.00% 1,035,596
2017-02-21 2017-02-17 13.975 67,931 +6,176 0.00% 949,304
2017-02-20 2017-02-16 14.055 61,755 +6,175 0.00% 867,997
2017-02-17 2017-02-15 14.104 55,580 +6,176 0.00% 783,904
2017-02-13 2017-02-09 14.638 49,404 -6,176 0.00% 723,198
2017-02-07 2017-02-03 14.104 55,580 +6,176 0.00% 783,904
2017-02-03 2017-02-01 14.298 49,404 -6,176 0.00% 706,398
2017-02-01 2017-01-25 14.347 55,580 -37,053 0.00% 797,404
2017-01-23 2017-01-19 13.829 92,633 +6,176 0.00% 1,281,003
2017-01-20 2017-01-18 13.861 86,457 +6,175 0.00% 1,198,396
2017-01-17 2017-01-13 13.942 80,282 +18,527 0.00% 1,119,303
2017-01-13 2017-01-11 14.201 61,755 +12,351 0.00% 876,997
2017-01-11 2017-01-09 14.477 49,404 +8,646 0.00% 715,198
2016-12-16 2016-12-14 15.319 40,758 -2,471 0.00% 624,353
2016-12-14 2016-12-12 15.173 43,229 -6,175 0.00% 655,905
2016-12-01 2016-11-29 14.347 49,404 +24,702 0.00% 708,798
2016-11-30 2016-11-28 15.383 24,702 -18,527 0.00% 379,999
2016-11-03 2016-11-01 13.618 43,229 +6,176 0.00% 588,705
2016-10-26 2016-10-24 13.602 37,053 +18,526 0.00% 503,998
2016-10-19 2016-10-17 14.347 18,527 +18,527 0.00% 265,806
2016-10-12 2016-10-07 16.112 0 -43,229
2016-10-11 2016-10-06 15.561 43,229 -27,172 0.00% 672,705
2016-09-30 2016-09-28 14.962 70,401 -12,351 0.00% 1,053,361
2016-09-20 2016-09-15 14.525 82,752 -12,351 0.00% 1,201,980
2016-09-15 2016-09-13 14.703 95,103 -24,702 0.00% 1,398,320
2016-09-08 2016-09-06 13.521 119,805 -24,702 0.00% 1,619,899
2016-09-07 2016-09-05 13.149 144,507 -12,351 0.00% 1,900,077
2016-09-01 2016-08-30 12.064 156,858 +12,351 0.00% 1,892,297
2016-08-30 2016-08-26 12.971 144,507 -12,351 0.00% 1,874,338
2016-08-15 2016-08-11 11.967 156,858 -6,176 0.00% 1,877,057
2016-08-12 2016-08-10 12.015 163,034 -6,175 0.00% 1,958,883
2016-08-11 2016-08-09 11.708 169,209 -6,176 0.00% 1,981,017
2016-08-10 2016-08-08 11.578 175,385 -22,232 0.01% 2,030,602
2016-08-09 2016-08-05 10.930 197,617 +3,706 0.01% 2,160,004
2016-08-05 2016-08-03 10.542 193,911 +6,175 0.01% 2,044,136
2016-08-03 2016-07-29 10.865 187,736 +6,176 0.01% 2,039,842
2016-07-27 2016-07-25 11.092 181,560 +6,175 0.01% 2,013,896
2016-07-21 2016-07-19 11.141 175,385 +7,411 0.01% 1,953,922
2016-07-20 2016-07-18 11.254 167,974 +4,940 0.00% 1,890,398
2016-07-08 2016-07-06 11.400 163,034 +6,176 0.00% 1,858,563
2016-07-06 2016-07-04 12.209 156,858 -12,351 0.00% 1,915,157
2016-07-04 2016-06-29 11.756 169,209 -18,527 0.00% 1,989,237
2016-06-28 2016-06-24 10.963 187,736 +6,176 0.01% 2,058,082
2016-06-24 2016-06-22 11.238 181,560 -6,176 0.01% 2,040,356
2016-06-15 2016-06-13 10.785 187,736 +6,176 0.01% 2,024,642
2016-06-07 2016-06-03 11.600 181,560 +4,654 0.01% 2,106,104
2016-06-06 2016-06-02 11.816 176,906 +6,017 0.01% 2,090,338
2016-06-01 2016-05-30 11.351 170,889 +12,034 0.01% 1,939,720
2016-05-31 2016-05-27 11.982 158,855 +18,052 0.00% 1,903,445
2016-05-26 2016-05-24 12.697 140,803 +12,035 0.00% 1,787,761
2016-05-25 2016-05-23 13.112 128,768 +18,051 0.00% 1,688,454
2016-05-18 2016-05-16 14.475 110,717 -6,017 0.00% 1,602,643
2016-05-16 2016-05-12 13.661 116,734 +6,017 0.00% 1,594,680
2016-05-10 2016-05-06 14.026 110,717 +12,035 0.00% 1,552,963
2016-05-05 2016-05-03 14.608 98,682 +6,017 0.00% 1,441,555
2016-04-29 2016-04-27 15.090 92,665 +6,017 0.00% 1,398,318
2016-04-28 2016-04-26 15.456 86,648 -12,034 0.00% 1,339,201
2016-04-20 2016-04-18 14.824 98,682 +6,017 0.00% 1,462,875
2016-04-18 2016-04-14 15.688 92,665 -6,017 0.00% 1,453,758
2016-04-15 2016-04-13 15.688 98,682 -12,035 0.00% 1,548,154
2016-04-14 2016-04-12 15.140 110,717 -16,848 0.00% 1,676,243
2016-04-13 2016-04-11 14.675 127,565 -1,203 0.00% 1,871,960
2016-04-11 2016-04-07 14.375 128,768 -6,018 0.00% 1,851,093
2016-04-01 2016-03-30 14.326 134,786 -24,069 0.00% 1,930,885
2016-03-31 2016-03-29 13.279 158,855 -6,017 0.00% 2,109,366
2016-02-26 2016-02-24 12.448 164,872 +6,017 0.00% 2,052,263
2016-02-25 2016-02-23 13.295 158,855 +6,018 0.00% 2,112,006
2016-02-15 2016-02-11 13.362 152,837 +6,017 0.00% 2,042,156
2016-01-28 2016-01-26 14.226 146,820 +7,221 0.00% 2,088,638
2016-01-20 2016-01-18 15.173 139,599 +30,086 0.00% 2,118,153
2016-01-19 2016-01-15 15.123 109,513 +2,407 0.00% 1,656,195
2016-01-18 2016-01-14 15.389 107,106 -45,731 0.00% 1,648,273
2016-01-13 2016-01-11 16.087 152,837 +2,407 0.00% 2,458,715
2016-01-12 2016-01-08 16.652 150,430 +2,406 0.00% 2,504,993
2016-01-08 2016-01-06 17.417 148,024 +3,611 0.00% 2,578,088
2015-12-29 2015-12-24 18.214 144,413 -3,611 0.00% 2,630,396
2015-12-16 2015-12-14 17.849 148,024 +6,018 0.00% 2,642,048
2015-12-02 2015-11-30 18.646 142,006 +12,034 0.00% 2,647,914
2015-11-20 2015-11-18 19.378 129,972 +6,017 0.00% 2,518,562
2015-11-18 2015-11-16 19.876 123,955 +6,018 0.00% 2,463,766
2015-11-13 2015-11-11 20.308 117,937 +18,051 0.00% 2,395,111
2015-11-12 2015-11-10 21.106 99,886 +6,017 0.00% 2,108,204
2015-11-09 2015-11-05 21.372 93,869 +4,814 0.00% 2,006,169
2015-11-06 2015-11-04 21.871 89,055 -4,814 0.00% 1,947,684
2015-11-04 2015-11-02 21.106 93,869 +4,814 0.00% 1,981,209
2015-11-02 2015-10-29 21.937 89,055 +3,611 0.00% 1,953,604
2015-10-30 2015-10-28 22.303 85,444 +4,813 0.00% 1,905,629
2015-10-27 2015-10-23 23.267 80,631 -4,813 0.00% 1,876,007
2015-10-23 2015-10-20 22.635 85,444 +4,813 0.00% 1,934,029
2015-10-22 2015-10-19 22.801 80,631 -1,203 0.00% 1,838,486
2015-10-20 2015-10-16 22.934 81,834 +6,017 0.00% 1,876,796
2015-10-16 2015-10-14 23.167 75,817 +3,610 0.00% 1,756,441
2015-10-09 2015-10-07 24.596 72,207 -15,644 0.00% 1,776,010
2015-10-07 2015-10-05 22.436 87,851 -10,831 0.00% 1,970,992
2015-10-06 2015-10-02 21.239 98,682 -8,424 0.00% 2,095,912
2015-10-02 2015-09-29 20.275 107,106 +3,610 0.00% 2,171,590
2015-09-30 2015-09-25 20.807 103,496 -4,814 0.00% 2,153,437
2015-09-25 2015-09-23 20.109 108,310 +3,610 0.00% 2,178,002
2015-09-21 2015-09-17 20.242 104,700 -13,237 0.00% 2,119,328
2015-09-10 2015-09-08 19.079 117,937 -3,611 0.00% 2,250,071
2015-09-08 2015-09-04 18.514 121,548 -6,017 0.00% 2,250,284
2015-09-07 2015-09-02 18.248 127,565 +1,203 0.00% 2,327,760
2015-08-28 2015-08-26 19.012 126,362 +6,018 0.00% 2,402,408
2015-08-26 2015-08-24 21.006 120,344 +6,017 0.00% 2,527,993
2015-08-25 2015-08-21 23.566 114,327 +6,017 0.00% 2,694,197
2015-08-24 2015-08-20 24.164 108,310 +6,017 0.00% 2,617,202
2015-08-13 2015-08-11 25.660 102,293 -12,034 0.00% 2,624,808
2015-08-06 2015-08-04 23.965 114,327 +6,017 0.00% 2,739,797
2015-07-30 2015-07-28 24.928 108,310 +6,017 0.00% 2,700,002
2015-07-29 2015-07-27 24.829 102,293 +1,204 0.00% 2,539,807
2015-07-16 2015-07-14 26.358 101,089 -1,204 0.00% 2,664,473
2015-07-14 2015-07-10 25.826 102,293 -6,017 0.00% 2,641,808
2015-07-13 2015-07-09 25.228 108,310 -12,034 0.00% 2,732,402
2015-07-10 2015-07-08 23.832 120,344 +12,034 0.00% 2,867,992
2015-07-08 2015-07-06 24.762 108,310 +18,052 0.00% 2,682,002
2015-07-07 2015-07-03 25.327 90,258 +6,017 0.00% 2,285,993
2015-06-25 2015-06-23 27.089 84,241 -6,017 0.00% 2,281,999
2015-06-16 2015-06-12 26.324 90,258 -12,035 0.00% 2,375,993
2015-06-12 2015-06-10 24.663 102,293 +9,628 0.00% 2,522,807
2015-06-11 2015-06-09 24.995 92,665 +6,017 0.00% 2,316,156
2015-06-10 2015-06-08 25.593 86,648 +12,035 0.00% 2,217,602
2015-06-09 2015-06-05 26.457 74,613 +6,017 0.00% 1,974,067
2015-06-03 2015-06-01 26.890 68,596 +12,034 0.00% 1,844,512
2015-06-02 2015-05-29 27.823 56,562 +6,017 0.00% 1,573,709
2015-06-01 2015-05-28 28.465 50,545 -5,066 0.00% 1,438,765
2015-05-29 2015-05-27 28.735 55,611 -5,916 0.00% 1,598,009
2015-05-18 2015-05-14 27.451 61,527 +17,748 0.00% 1,688,968
2015-05-14 2015-05-12 28.905 43,779 -17,748 0.00% 1,265,411
2015-05-07 2015-05-05 27.248 61,527 +11,832 0.00% 1,676,488
2015-04-22 2015-04-20 27.958 49,695 +5,916 0.00% 1,389,370
2015-04-21 2015-04-17 28.735 43,779 +5,916 0.00% 1,258,011
2015-04-20 2015-04-16 28.905 37,863 +5,916 0.00% 1,094,412
2015-04-15 2015-04-13 29.716 31,947 +5,916 0.00% 949,333
2015-04-13 2015-04-09 30.561 26,031 -17,748 0.00% 795,534
2015-03-27 2015-03-25 28.465 43,779 +11,832 0.00% 1,246,171
2015-03-25 2015-03-23 29.986 31,947 +11,833 0.00% 957,973
2015-03-24 2015-03-20 31.271 20,114 -5,917 0.00% 628,984
2015-03-20 2015-03-18 31.034 26,031 +5,917 0.00% 807,855
2015-03-16 2015-03-12 31.406 20,114 +5,916 0.00% 631,704
2015-02-10 2015-02-06 32.860 14,198 -5,916 0.00% 466,545
2015-02-09 2015-02-05 32.150 20,114 -5,917 0.00% 646,664
2015-02-06 2015-02-04 31.508 26,031 +5,917 0.00% 820,175
2015-02-03 2015-01-30 32.353 20,114 -5,917 0.00% 650,744
2015-01-29 2015-01-27 30.730 26,031 -5,916 0.00% 799,935
2015-01-12 2015-01-08 30.392 31,947 -5,916 0.00% 970,933
2014-12-30 2014-12-24 29.276 37,863 -5,916 0.00% 1,108,492
2014-12-18 2014-12-16 28.127 43,779 +5,916 0.00% 1,231,371
2014-12-15 2014-12-11 29.547 37,863 +5,916 0.00% 1,118,732
2014-12-10 2014-12-08 29.614 31,947 +5,916 0.00% 946,093
2014-12-01 2014-11-27 31.237 26,031 +5,917 0.00% 813,135
2014-11-25 2014-11-21 31.643 20,114 -5,917 0.00% 636,464
2014-11-21 2014-11-19 31.440 26,031 +5,917 0.00% 818,415
2014-11-20 2014-11-18 31.372 20,114 +5,916 0.00% 631,024
2014-11-19 2014-11-17 32.082 14,198 -5,916 0.00% 455,505
2014-11-18 2014-11-14 32.826 20,114 -5,917 0.00% 660,264
2014-11-12 2014-11-10 31.136 26,031 +5,917 0.00% 810,495
2014-11-11 2014-11-07 31.237 20,114 +5,916 0.00% 628,304
2014-11-03 2014-10-30 32.995 14,198 -11,833 0.00% 468,465
2014-10-30 2014-10-28 32.082 26,031 +5,917 0.00% 835,135
2014-10-29 2014-10-27 31.271 20,114 +5,916 0.00% 628,984
2014-10-23 2014-10-21 32.792 14,198 +5,916 0.00% 465,585
2014-10-22 2014-10-20 33.604 8,282 -5,916 0.00% 278,305
2014-10-21 2014-10-17 33.097 14,198 -11,833 0.00% 469,904
2014-10-17 2014-10-15 31.136 26,031 +11,833 0.00% 810,495
2014-10-16 2014-10-14 32.049 14,198 -47,329 0.00% 455,025
2014-09-29 2014-09-25 35.666 61,527 -5,916 0.00% 2,194,411
2014-09-26 2014-09-24 35.328 67,443 -5,916 0.00% 2,382,610
2014-09-23 2014-09-19 33.435 73,359 +2,367 0.00% 2,452,728
2014-09-22 2014-09-18 34.060 70,992 +23,664 0.00% 2,417,988
2014-09-19 2014-09-17 34.736 47,328 +5,916 0.00% 1,643,992
2014-09-18 2014-09-16 35.412 41,412 +11,832 0.00% 1,466,493
2014-09-02 2014-08-29 36.765 29,580 +5,916 0.00% 1,087,495
2014-09-01 2014-08-28 36.680 23,664 +5,916 0.00% 867,996
2014-08-25 2014-08-21 37.863 17,748 +11,832 0.00% 671,997
2014-08-15 2014-08-13 38.962 5,916 -11,832 0.00% 230,499
2014-08-08 2014-08-06 38.117 17,748 -5,916 0.00% 676,497
2014-08-07 2014-08-05 37.948 23,664 -5,916 0.00% 897,996
2014-07-08 2014-07-04 37.441 29,580 -5,916 0.00% 1,107,495
2014-07-04 2014-07-02 36.849 35,496 -5,916 0.00% 1,307,994
2014-06-25 2014-06-23 35.581 41,412 +5,916 0.00% 1,473,493
2014-06-18 2014-06-16 36.088 35,496 +13,015 0.00% 1,280,994
2014-06-12 2014-06-10 37.018 22,481 +2,367 0.00% 832,203
2014-06-05 2014-06-03 37.525 20,114 -3,550 0.00% 754,781
2014-05-22 2014-05-20 37.332 23,664 +306 0.00% 883,434
2014-05-14 2014-05-12 37.846 23,358 -5,839 0.00% 884,010
2014-05-05 2014-04-30 36.904 29,197 +11,679 0.00% 1,077,494
2014-04-28 2014-04-24 38.017 17,518 -5,840 0.00% 665,989
2014-04-25 2014-04-23 37.846 23,358 +5,840 0.00% 884,010
2014-04-09 2014-04-07 37.761 17,518 -5,840 0.00% 661,489
2014-04-07 2014-04-03 37.161 23,358 +15,183 0.00% 868,010
2014-04-03 2014-04-01 38.531 8,175 +2,336 0.00% 314,992
2014-04-02 2014-03-31 38.103 5,839 -23,358 0.00% 222,484
2014-04-01 2014-03-28 37.932 29,197 -11,679 0.00% 1,107,494
2014-03-27 2014-03-25 35.620 40,876 -23,358 0.00% 1,455,999
2014-03-26 2014-03-24 34.849 64,234 +11,679 0.00% 2,238,509
2014-03-24 2014-03-20 35.277 52,555 +17,518 0.00% 1,854,004
2014-03-17 2014-03-13 36.819 35,037 -5,839 0.00% 1,290,015
2014-03-14 2014-03-12 36.647 40,876 +11,679 0.00% 1,497,999
2014-03-13 2014-03-11 37.332 29,197 -7,007 0.00% 1,089,994
2014-03-12 2014-03-10 36.733 36,204 +7,007 0.00% 1,329,882
2014-03-10 2014-03-06 36.904 29,197 +1,168 0.00% 1,077,494
2014-03-07 2014-03-05 37.418 28,029 -1,168 0.00% 1,048,790
2014-03-06 2014-03-04 38.017 29,197 -5,840 0.00% 1,109,994
2014-03-03 2014-02-27 37.504 35,037 -17,518 0.00% 1,314,015
2014-02-27 2014-02-25 35.106 52,555 -11,679 0.00% 1,845,004
2014-02-17 2014-02-13 34.507 64,234 -11,679 0.00% 2,216,509
2014-02-11 2014-02-07 33.942 75,913 +4,672 0.00% 2,576,613
2014-02-07 2014-02-05 33.599 71,241 +7,007 0.00% 2,393,638
2014-02-06 2014-02-04 33.976 64,234 +11,679 0.00% 2,182,408
2014-02-05 2014-01-30 34.421 52,555 +11,679 0.00% 1,809,004
2014-01-29 2014-01-27 36.391 40,876 +11,679 0.00% 1,487,499
2014-01-27 2014-01-23 36.990 29,197 +5,839 0.00% 1,079,994
2014-01-24 2014-01-22 37.332 23,358 -5,839 0.00% 872,010
2014-01-23 2014-01-21 37.589 29,197 -5,840 0.00% 1,097,494
2014-01-17 2014-01-15 36.733 35,037 +5,840 0.00% 1,287,015
2014-01-16 2014-01-14 36.990 29,197 +5,839 0.00% 1,079,994
2014-01-08 2014-01-06 37.761 23,358 +5,840 0.00% 882,010
2014-01-07 2014-01-03 37.761 17,518 +5,839 0.00% 661,489
2013-12-30 2013-12-24 39.387 11,679 +5,840 0.00% 460,005
2013-12-19 2013-12-17 38.959 5,839 -5,840 0.00% 227,483
2013-12-17 2013-12-13 38.531 11,679 +5,840 0.00% 450,005
2013-12-02 2013-11-28 39.302 5,839 -5,840 0.00% 229,483
2013-11-20 2013-11-18 39.131 11,679 -11,679 0.00% 457,005
2013-11-07 2013-11-05 38.017 23,358 +11,679 0.00% 888,010
2013-11-06 2013-11-04 38.702 11,679 +5,840 0.00% 452,005
2013-11-05 2013-11-01 39.901 5,839 -47,884 0.00% 232,983
2013-11-04 2013-10-31 37.504 53,723 -14,014 0.00% 2,014,808
2013-11-01 2013-10-30 36.990 67,737 -5,840 0.00% 2,505,585
2013-10-25 2013-10-23 36.391 73,577 -17,518 0.00% 2,677,506
2013-10-23 2013-10-21 35.534 91,095 -5,840 0.00% 3,236,995
2013-10-22 2013-10-18 35.449 96,935 -7,007 0.00% 3,436,215
2013-10-21 2013-10-17 34.678 103,942 -10,511 0.00% 3,604,504
2013-10-15 2013-10-10 33.599 114,453 +11,679 0.00% 3,845,525
2013-10-09 2013-10-07 34.113 102,774 +1,168 0.00% 3,505,920
2013-10-04 2013-10-02 34.421 101,606 +11,679 0.00% 3,497,396
2013-09-27 2013-09-25 35.277 89,927 +11,679 0.00% 3,172,391
2013-09-18 2013-09-16 36.391 78,248 -11,679 0.00% 2,847,486
2013-09-12 2013-09-10 35.791 89,927 +11,679 0.00% 3,218,591
2013-09-11 2013-09-09 37.332 78,248 -35,037 0.00% 2,921,186
2013-09-09 2013-09-05 33.359 113,285 -1,168 0.00% 3,779,121
2013-09-05 2013-09-03 33.222 114,453 -1,168 0.00% 3,802,404
2013-08-27 2013-08-23 31.476 115,621 +1,168 0.00% 3,639,248
2013-08-26 2013-08-22 32.024 114,453 +1,168 0.00% 3,665,204
2013-08-22 2013-08-20 32.572 113,285 +1,168 0.00% 3,689,881
2013-07-12 2013-07-10 33.291 112,117 +1,168 0.00% 3,732,477
2013-07-04 2013-07-02 34.592 110,949 -11,679 0.00% 3,837,993
2013-07-02 2013-06-27 34.079 122,628 -1,168 0.00% 4,178,998
2013-06-26 2013-06-24 32.537 123,796 +3,504 0.00% 4,028,001
2013-06-13 2013-06-10 35.206 120,292 +1,512 0.00% 4,235,026
2013-06-11 2013-06-07 34.686 118,780 +2,306 0.00% 4,119,994
2013-06-10 2013-06-06 34.946 116,474 +8,073 0.00% 4,070,308
2013-05-27 2013-05-23 34.062 108,401 +6,919 0.00% 3,692,309
2013-05-24 2013-05-22 35.380 101,482 -5,766 0.00% 3,590,397
2013-05-22 2013-05-20 34.773 107,248 -11,532 0.00% 3,729,296
2013-05-15 2013-05-13 33.749 118,780 +11,532 0.00% 4,008,754
2013-05-14 2013-05-10 34.582 107,248 +6,919 0.00% 3,708,836
2013-05-10 2013-05-08 34.773 100,329 +5,766 0.00% 3,488,704
2013-05-09 2013-05-07 34.946 94,563 +6,919 0.00% 3,304,605
2013-05-08 2013-05-06 35.293 87,644 +10,379 0.00% 3,093,213
2013-05-03 2013-04-30 37.201 77,265 -10,379 0.00% 2,874,308
2013-04-30 2013-04-26 36.767 87,644 -11,532 0.00% 3,222,414
2013-04-22 2013-04-18 34.946 99,176 +5,766 0.00% 3,465,811
2013-04-19 2013-04-17 34.859 93,410 +3,460 0.00% 3,256,212
2013-04-18 2013-04-16 36.073 89,950 +2,306 0.00% 3,244,799
2013-04-17 2013-04-15 35.293 87,644 +11,532 0.00% 3,093,213
2013-04-16 2013-04-12 36.507 76,112 +5,766 0.00% 2,778,616
2013-04-15 2013-04-11 37.114 70,346 -11,532 0.00% 2,610,817
2013-04-11 2013-04-09 35.813 81,878 -17,298 0.00% 2,932,315
2013-04-05 2013-04-02 35.987 99,176 -1,153 0.00% 3,569,012
2013-04-02 2013-03-27 35.640 100,329 -1,153 0.00% 3,575,704
2013-03-27 2013-03-25 34.478 101,482 -3,460 0.00% 3,498,877
2013-03-21 2013-03-19 33.437 104,942 +6,920 0.00% 3,508,970
2013-03-20 2013-03-18 34.617 98,022 +17,298 0.00% 3,393,184
2013-02-26 2013-02-22 36.334 80,724 +11,532 0.00% 2,932,986
2013-02-22 2013-02-20 37.027 69,192 +11,532 0.00% 2,561,988
2013-02-18 2013-02-14 37.808 57,660 +11,532 0.00% 2,179,989
2013-02-07 2013-02-05 38.935 46,128 -11,532 0.00% 1,795,991
2013-02-01 2013-01-30 38.675 57,660 -11,532 0.00% 2,229,989
2013-01-31 2013-01-29 37.894 69,192 -5,766 0.00% 2,621,987
2013-01-28 2013-01-24 37.548 74,958 -5,766 0.00% 2,814,486
2013-01-11 2013-01-09 36.073 80,724 -5,766 0.00% 2,911,986
2013-01-09 2013-01-07 34.946 86,490 +5,766 0.00% 3,022,485
2013-01-08 2013-01-04 35.640 80,724 +3,459 0.00% 2,876,986
2013-01-07 2013-01-03 36.160 77,265 +8,073 0.00% 2,793,908
2012-12-21 2012-12-19 37.287 69,192 +5,766 0.00% 2,579,988
2012-12-20 2012-12-18 36.680 63,426 +11,532 0.00% 2,326,489
2012-12-12 2012-12-10 37.981 51,894 +11,532 0.00% 1,970,990
2012-12-04 2012-11-30 39.282 40,362 -11,532 0.00% 1,585,492
2012-11-23 2012-11-21 38.328 51,894 +11,532 0.00% 1,988,990
2012-11-22 2012-11-20 38.328 40,362 +21,911 0.00% 1,546,993
2012-11-21 2012-11-19 39.802 18,451 +1,153 0.00% 734,388
2012-11-16 2012-11-14 40.669 17,298 -5,766 0.00% 703,497
2012-11-07 2012-11-05 39.022 23,064 +17,298 0.00% 899,996
2012-10-30 2012-10-26 39.976 5,766 +5,766 0.00% 230,499
2012-10-16 2012-10-12 42.317 0 -17,298
2012-10-03 2012-09-27 39.976 17,298 -5,766 0.00% 691,497
2012-09-26 2012-09-24 39.715 23,064 +5,766 0.00% 915,996
2012-09-21 2012-09-19 39.976 17,298 -2,306 0.00% 691,497
2012-09-12 2012-09-10 41.536 19,604 -17,299 0.00% 814,279
2012-09-11 2012-09-07 40.756 36,903 -5,766 0.00% 1,504,017
2012-09-10 2012-09-06 40.149 42,669 -5,766 0.00% 1,713,116
2012-08-27 2012-08-23 39.542 48,435 -17,298 0.00% 1,915,214
2012-08-23 2012-08-21 38.328 65,733 -23,064 0.00% 2,519,411
2012-08-22 2012-08-20 36.160 88,797 -17,298 0.00% 3,210,906
2012-08-16 2012-08-14 34.773 106,095 -5,766 0.00% 3,689,203
2012-07-25 2012-07-23 33.021 111,861 +5,766 0.00% 3,693,762
2012-07-11 2012-07-09 34.512 106,095 +11,532 0.00% 3,661,603
2012-07-10 2012-07-06 35.987 94,563 -11,532 0.00% 3,403,005
2012-07-05 2012-07-03 34.339 106,095 -5,766 0.00% 3,643,203
2012-06-13 2012-06-11 32.952 111,861 -5,766 0.00% 3,686,002
2012-06-07 2012-06-05 32.831 117,627 +1,803 0.00% 3,861,769
2012-05-31 2012-05-29 31.703 115,824 +11,356 0.00% 3,672,015
2012-05-29 2012-05-25 34.275 104,468 +5,677 0.00% 3,580,631
2012-05-24 2012-05-22 35.754 98,791 -5,677 0.00% 3,532,213
2012-05-22 2012-05-18 35.578 104,468 +5,677 0.00% 3,716,790
2012-05-21 2012-05-17 36.019 98,791 -5,677 0.00% 3,558,313
2012-05-18 2012-05-16 34.979 104,468 +5,677 0.00% 3,654,230
2012-05-14 2012-05-10 35.578 98,791 +5,678 0.00% 3,514,813
2012-05-08 2012-05-04 36.811 93,113 -1,136 0.00% 3,427,599
2012-05-07 2012-05-03 36.987 94,249 -4,542 0.00% 3,486,017
2012-05-04 2012-05-02 36.547 98,791 -5,677 0.00% 3,610,513
2012-04-27 2012-04-25 34.979 104,468 +5,677 0.00% 3,654,230
2012-04-26 2012-04-24 35.490 98,791 +5,678 0.00% 3,506,112
2012-04-25 2012-04-23 36.107 93,113 +11,355 0.00% 3,361,999
2012-04-23 2012-04-19 37.340 81,758 +5,678 0.00% 3,052,808
2012-04-18 2012-04-16 38.132 76,080 -11,355 0.00% 2,901,094
2012-04-13 2012-04-11 36.987 87,435 +11,355 0.00% 3,233,985
2012-04-11 2012-04-05 38.484 76,080 +11,355 0.00% 2,927,894
2012-04-03 2012-03-30 39.541 64,725 -11,355 0.00% 2,559,304
2012-04-02 2012-03-29 38.132 76,080 +5,677 0.00% 2,901,094
2012-03-30 2012-03-28 38.925 70,403 -17,032 0.00% 2,740,418
2012-03-29 2012-03-27 37.428 87,435 +7,948 0.00% 3,272,485
2012-03-28 2012-03-26 36.899 79,487 -1,135 0.00% 2,933,010
2012-03-27 2012-03-23 38.308 80,622 +34,065 0.00% 3,088,490
2012-03-26 2012-03-22 40.334 46,557 +11,356 0.00% 1,877,820
2012-03-23 2012-03-21 41.479 35,201 +22,710 0.00% 1,460,089
2012-03-22 2012-03-20 41.214 12,491 +5,678 0.00% 514,809
2012-03-16 2012-03-14 43.680 6,813 -34,066 0.00% 297,594
2012-03-14 2012-03-12 41.302 40,879 +5,678 0.00% 1,688,405
2012-03-13 2012-03-09 40.950 35,201 -5,678 0.00% 1,441,489
2012-03-09 2012-03-07 39.893 40,879 +5,678 0.00% 1,630,804
2012-03-07 2012-03-05 40.686 35,201 +3,406 0.00% 1,432,189
2012-03-01 2012-02-28 40.686 31,795 -11,355 0.00% 1,293,613
2012-02-08 2012-02-06 38.572 43,150 +22,711 0.00% 1,664,402
2012-02-01 2012-01-30 39.277 20,439 +11,355 0.00% 802,783
2012-01-30 2012-01-26 40.158 9,084 +5,677 0.00% 364,792
2012-01-17 2012-01-13 41.567 3,407 -1,135 0.00% 141,618
2011-12-05 2011-12-01 43.856 4,542 -11,355 0.00% 199,196
2011-12-01 2011-11-29 42.976 15,897 -17,033 0.00% 683,185
2011-11-30 2011-11-28 42.359 32,930 -15,898 0.00% 1,394,891
2011-11-29 2011-11-25 40.422 48,828 -17,032 0.00% 1,973,718
2011-11-25 2011-11-23 39.893 65,860 -12,491 0.00% 2,627,383
2011-11-24 2011-11-22 38.925 78,351 -2,271 0.00% 3,049,792
2011-11-23 2011-11-21 38.572 80,622 -5,678 0.00% 3,109,790
2011-11-22 2011-11-18 37.956 86,300 -1,135 0.00% 3,275,605
2011-11-17 2011-11-15 39.453 87,435 -11,356 0.00% 3,449,584
2011-11-16 2011-11-14 38.396 98,791 -5,677 0.00% 3,793,213
2011-11-14 2011-11-10 36.987 104,468 +1,135 0.00% 3,863,990
2011-11-11 2011-11-09 37.868 103,333 +4,542 0.00% 3,913,010
2011-11-09 2011-11-07 40.070 98,791 -15,897 0.00% 3,958,514
2011-11-07 2011-11-03 36.635 114,688 +13,626 0.00% 4,201,600
2011-11-04 2011-11-02 36.987 101,062 +3,407 0.00% 3,738,011
2011-11-01 2011-10-28 40.686 97,655 -13,626 0.00% 3,973,195
2011-10-28 2011-10-26 39.453 111,281 -10,220 0.00% 4,390,383
2011-10-26 2011-10-24 37.604 121,501 -10,220 0.00% 4,568,895
2011-10-14 2011-10-12 38.484 131,721 -1,135 0.00% 5,069,205
2011-10-13 2011-10-11 37.516 132,856 -3,407 0.00% 4,984,185
2011-10-07 2011-10-04 31.809 136,263 +2,271 0.00% 4,334,401
2011-10-06 2011-10-03 33.394 133,992 +1,136 0.00% 4,474,563
2011-10-04 2011-09-30 33.782 132,856 +1,135 0.00% 4,488,107
2011-10-03 2011-09-28 35.402 131,721 +6,813 0.00% 4,663,205
2011-09-27 2011-09-23 36.811 124,908 +5,678 0.00% 4,598,010
2011-09-16 2011-09-14 38.308 119,230 +20,439 0.00% 4,567,496
2011-09-01 2011-08-30 38.837 98,791 +21,575 0.00% 3,836,714
2011-08-31 2011-08-29 39.277 77,216 +5,678 0.00% 3,032,813
2011-08-30 2011-08-26 38.837 71,538 +1,135 0.00% 2,778,298
2011-08-29 2011-08-25 38.396 70,403 +20,440 0.00% 2,703,218
2011-08-26 2011-08-24 37.956 49,963 +5,678 0.00% 1,896,397
2011-07-20 2011-07-18 43.152 44,285 -1,136 0.00% 1,910,980
2011-06-03 2011-06-01 42.690 45,421 +633 0.00% 1,939,041
2011-05-31 2011-05-27 42.155 44,788 -1,119 0.00% 1,888,018
2011-05-24 2011-05-20 42.244 45,907 -2,240 0.00% 1,939,289
2011-05-20 2011-05-18 42.333 48,147 -26,872 0.00% 2,038,215
2011-05-19 2011-05-17 42.244 75,019 -45,907 0.00% 3,169,092
2011-05-18 2011-05-16 39.386 120,926 -40,309 0.00% 4,762,782
2011-05-17 2011-05-13 37.421 161,235 -22,394 0.01% 6,033,590
2011-05-16 2011-05-12 35.992 183,629 +22,394 0.01% 6,609,198
2011-05-11 2011-05-06 37.868 161,235 -4,479 0.01% 6,105,590
2011-05-05 2011-05-03 37.242 165,714 -39,189 0.01% 6,171,599
2011-05-04 2011-04-29 36.796 204,903 -6,718 0.01% 7,539,594
2011-05-03 2011-04-28 36.439 211,621 -3,359 0.01% 7,711,189
2011-04-28 2011-04-26 35.903 214,980 +3,359 0.01% 7,718,387
2011-04-27 2011-04-21 36.349 211,621 -40,309 0.01% 7,692,289
2011-04-19 2011-04-15 35.903 251,930 -4,479 0.01% 9,044,996
2011-04-15 2011-04-13 35.438 256,409 +2,240 0.01% 9,086,725
2011-04-14 2011-04-12 35.653 254,169 -1,120 0.01% 9,061,823
2011-04-13 2011-04-11 35.581 255,289 -4,479 0.01% 9,083,514
2011-04-12 2011-04-08 35.617 259,768 -38,069 0.01% 9,252,162
2011-04-06 2011-04-01 32.973 297,837 +7,837 0.01% 9,820,708
2011-04-04 2011-03-31 33.974 290,000 +63,823 0.01% 9,852,375
2011-04-01 2011-03-30 35.153 226,177 +3,359 0.01% 7,950,711
2011-03-29 2011-03-25 37.153 222,818 -3,359 0.01% 8,278,393
2011-03-28 2011-03-24 36.707 226,177 -78,379 0.01% 8,302,191
2011-03-25 2011-03-23 35.367 304,556 -2,239 0.01% 10,771,217
2011-03-22 2011-03-18 33.616 306,795 +2,239 0.01% 10,313,364
2011-03-18 2011-03-16 35.045 304,556 -2,239 0.01% 10,673,297
2011-03-17 2011-03-15 34.724 306,795 -1,120 0.01% 10,653,124
2011-03-16 2011-03-14 34.438 307,915 -14,556 0.01% 10,604,015
2011-03-11 2011-03-09 33.545 322,471 +2,240 0.01% 10,817,295
2011-03-08 2011-03-04 33.616 320,231 -29,112 0.01% 10,765,035
2011-02-28 2011-02-24 31.366 349,343 +11,197 0.01% 10,957,437
2011-02-24 2011-02-22 32.080 338,146 +15,675 0.01% 10,847,834
2011-02-23 2011-02-21 32.723 322,471 +2,240 0.01% 10,552,335
2011-02-16 2011-02-14 33.152 320,231 +5,598 0.01% 10,616,315
2011-02-08 2011-02-02 33.688 314,633 +52,626 0.01% 10,599,330
2011-02-01 2011-01-28 34.224 262,007 +10,077 0.01% 8,966,869
2011-01-26 2011-01-24 34.081 251,930 +17,915 0.01% 8,585,996
2011-01-25 2011-01-21 34.617 234,015 +47,027 0.01% 8,100,837
2011-01-24 2011-01-20 34.974 186,988 +25,753 0.01% 6,539,716
2011-01-19 2011-01-17 36.439 161,235 +1,119 0.01% 5,875,190
2011-01-18 2011-01-14 36.349 160,116 +60,464 0.01% 5,820,115
2011-01-17 2011-01-13 37.332 99,652 -19,035 0.00% 3,720,187
2011-01-13 2011-01-11 36.349 118,687 +44,788 0.00% 4,314,197
2011-01-12 2011-01-10 36.349 73,899 +7,837 0.00% 2,686,182
2011-01-05 2011-01-03 36.528 66,062 -23,513 0.00% 2,413,112
2011-01-04 2010-12-31 35.546 89,575 -3,359 0.00% 3,183,995
2010-12-29 2010-12-24 35.814 92,934 -2,240 0.00% 3,328,292
2010-12-28 2010-12-22 35.474 95,174 +1,120 0.00% 3,376,214
2010-12-21 2010-12-17 35.617 94,054 -1,120 0.00% 3,349,923
2010-12-16 2010-12-14 35.153 95,174 +3,359 0.00% 3,345,614
2010-12-15 2010-12-13 35.153 91,815 +1,120 0.00% 3,227,537
2010-12-14 2010-12-10 35.653 90,695 +1,120 0.00% 3,233,526
2010-12-13 2010-12-09 35.992 89,575 -27,992 0.00% 3,223,995
2010-11-26 2010-11-24 34.081 117,567 +1,119 0.00% 4,006,787
2010-11-24 2010-11-22 34.831 116,448 -20,154 0.00% 4,056,011
2010-11-19 2010-11-17 32.938 136,602 +45,907 0.00% 4,499,357
2010-11-18 2010-11-16 34.260 90,695 +26,873 0.00% 3,107,166
2010-11-17 2010-11-15 36.081 63,822 +16,795 0.00% 2,302,789
2010-11-15 2010-11-11 36.439 47,027 -17,915 0.00% 1,713,602
2010-11-12 2010-11-10 36.171 64,942 +2,239 0.00% 2,349,001
2010-11-11 2010-11-09 36.885 62,703 +16,796 0.00% 2,312,815
2010-10-26 2010-10-22 37.689 45,907 -16,796 0.00% 1,730,190
2010-10-25 2010-10-21 36.617 62,703 -1,119 0.00% 2,296,014
2010-10-22 2010-10-20 35.903 63,822 -25,753 0.00% 2,291,389
2010-10-20 2010-10-18 34.974 89,575 +1,120 0.00% 3,132,795
2010-10-19 2010-10-15 34.867 88,455 +22,393 0.00% 3,084,144
2010-10-18 2010-10-14 35.581 66,062 +17,915 0.00% 2,350,572
2010-10-14 2010-10-12 37.332 48,147 +1,120 0.00% 1,797,413
2010-10-13 2010-10-11 38.136 47,027 +1,120 0.00% 1,793,402
2010-09-30 2010-09-28 38.404 45,907 +1,119 0.00% 1,762,990
2010-09-21 2010-09-17 35.903 44,788 -1,119 0.00% 1,608,015
2010-09-10 2010-09-08 35.260 45,907 +1,119 0.00% 1,618,671
2010-09-09 2010-09-07 35.814 44,788 -17,915 0.00% 1,604,015
2010-09-03 2010-09-01 35.617 62,703 -2,239 0.00% 2,233,294
2010-09-01 2010-08-30 35.153 64,942 -17,915 0.00% 2,282,881
2010-08-20 2010-08-18 34.652 82,857 -1,120 0.00% 2,871,200
2010-08-19 2010-08-17 34.188 83,977 -1,119 0.00% 2,871,010
2010-08-18 2010-08-16 33.295 85,096 +17,915 0.00% 2,833,267
2010-08-16 2010-08-12 33.867 67,181 +17,915 0.00% 2,275,188
2010-08-10 2010-08-06 34.831 49,266 +2,239 0.00% 1,715,988
2010-08-04 2010-08-02 35.992 47,027 -52,625 0.00% 1,692,602
2010-07-26 2010-07-22 34.152 99,652 +1,119 0.00% 3,403,348
2010-07-20 2010-07-16 34.938 98,533 +2,240 0.00% 3,442,572
2010-07-15 2010-07-13 35.331 96,293 -2,240 0.00% 3,402,150
2010-07-07 2010-07-05 33.831 98,533 -1,119 0.00% 3,333,451
2010-07-06 2010-07-02 33.616 99,652 +16,795 0.00% 3,349,948
2010-07-05 2010-06-30 34.331 82,857 +2,239 0.00% 2,844,560
2010-07-02 2010-06-29 34.831 80,618 +33,591 0.00% 2,808,013
2010-06-28 2010-06-24 35.546 47,027 -251,930 0.00% 1,671,602
2010-06-25 2010-06-23 35.724 298,957 -279,922 0.01% 10,679,998
2010-06-24 2010-06-22 35.474 578,879 -1,120 0.02% 20,535,226
2010-06-21 2010-06-17 34.402 579,999 -2,239 0.02% 19,953,357
2010-06-17 2010-06-14 33.152 582,238 +1,119 0.02% 19,302,384
2010-06-04 2010-06-02 31.020 581,119 +8,911 0.02% 18,026,222
2010-05-28 2010-05-26 31.637 572,208 -3,307 0.02% 18,102,725
2010-05-25 2010-05-20 29.242 575,515 -1,103 0.02% 16,829,268
2010-05-17 2010-05-13 32.580 576,618 +2,205 0.02% 18,786,162
2010-05-07 2010-05-05 33.559 574,413 +3,308 0.02% 19,277,004
2010-05-06 2010-05-04 35.047 571,105 -4,410 0.02% 20,015,508
2010-05-05 2010-05-03 35.011 575,515 +2,205 0.02% 20,149,186
2010-05-04 2010-04-30 35.228 573,310 -1,103 0.02% 20,196,787
2010-04-28 2010-04-26 35.192 574,413 -2,205 0.02% 20,214,804
2010-04-23 2010-04-21 35.736 576,618 +5,513 0.02% 20,606,202
2010-04-21 2010-04-19 35.337 571,105 +2,205 0.02% 20,181,268
2010-04-08 2010-04-01 33.414 568,900 -1,103 0.02% 19,009,430
2010-03-31 2010-03-29 34.358 570,003 +1,103 0.02% 19,583,967
2010-03-26 2010-03-24 34.176 568,900 +2,205 0.02% 19,442,870
2010-03-12 2010-03-10 37.006 566,695 -2,205 0.02% 20,971,191
2010-02-05 2010-02-03 32.689 568,900 -11,025 0.02% 18,596,631
2010-02-03 2010-02-01 29.605 579,925 -2,206 0.02% 17,168,625
2010-01-13 2010-01-11 32.580 582,131 +11,026 0.02% 18,965,775
2009-12-10 2009-12-08 36.462 571,105 -5,513 0.02% 20,823,588
2009-12-09 2009-12-07 36.462 576,618 -1,102 0.02% 21,024,603
2009-12-01 2009-11-27 34.539 577,720 +5,512 0.02% 19,953,904
2009-10-19 2009-10-15 31.491 572,208 +2,205 0.02% 18,019,685
2009-10-06 2009-10-02 29.278 570,003 +1,103 0.02% 16,688,766
2009-09-09 2009-09-07 26.086 568,900 +3,307 0.02% 14,840,152
2009-06-17 2009-06-15 24.054 565,593 -12,127 0.02% 13,604,766
2009-06-02 2009-05-29 21.375 577,720 +8,994 0.02% 12,349,053
2009-05-20 2009-05-18 20.749 568,726 -14,110 0.02% 11,800,481
2009-05-19 2009-05-15 19.606 582,836 -1,085 0.02% 11,427,369
2009-05-14 2009-05-12 19.017 583,921 -6,512 0.02% 11,104,322
2009-05-13 2009-05-11 18.685 590,433 -1,085 0.02% 11,032,319
2009-05-12 2009-05-08 19.349 591,518 -14,110 0.02% 11,444,992
2009-05-04 2009-04-29 17.414 605,628 -27,134 0.02% 10,546,200
2009-04-30 2009-04-28 16.382 632,762 +27,134 0.02% 10,365,742
2009-04-16 2009-04-14 17.064 605,628 -57,524 0.02% 10,334,160
2009-04-08 2009-04-06 15.497 663,152 +2,171 0.02% 10,277,023
2009-04-07 2009-04-03 15.663 660,981 +1,085 0.02% 10,352,998
2009-04-02 2009-03-31 16.511 659,896 -1,085 0.02% 10,895,364
2009-03-30 2009-03-26 16.124 660,981 -1,085 0.02% 10,657,498
2009-03-17 2009-03-13 15.682 662,066 +29,304 0.02% 10,382,193
2009-03-11 2009-03-09 16.363 632,762 -28,219 0.02% 10,354,082
2009-03-10 2009-03-06 16.308 660,981 -1,085 0.02% 10,779,298
2009-02-27 2009-02-25 15.755 662,066 -2,171 0.02% 10,430,993
2009-02-26 2009-02-24 15.460 664,237 +1,085 0.02% 10,269,357
2009-02-23 2009-02-19 16.216 663,152 -2,171 0.02% 10,753,603
2009-02-12 2009-02-10 15.387 665,323 +3,257 0.02% 10,237,107
2009-02-10 2009-02-06 16.124 662,066 +27,133 0.02% 10,674,993
2009-02-09 2009-02-05 16.271 634,933 +5,427 0.02% 10,331,107
2009-02-02 2009-01-29 16.584 629,506 -32,560 0.02% 10,440,003
2009-01-29 2009-01-22 16.492 662,066 +5,426 0.02% 10,918,992
2009-01-23 2009-01-21 16.400 656,640 -5,426 0.02% 10,769,005
2009-01-20 2009-01-16 16.584 662,066 -6,513 0.02% 10,979,992
2009-01-15 2009-01-13 15.939 668,579 -10,853 0.02% 10,656,807
2009-01-12 2009-01-08 15.663 679,432 +2,171 0.02% 10,641,998
2009-01-08 2009-01-06 16.161 677,261 +15,195 0.02% 10,944,953
2009-01-05 2008-12-31 16.548 662,066 +45,584 0.02% 10,955,592
2008-12-29 2008-12-22 16.584 616,482 -27,133 0.02% 10,224,007
2008-12-23 2008-12-19 16.584 643,615 -1,086 0.02% 10,673,993
2008-12-17 2008-12-15 15.847 644,701 -1,085 0.02% 10,216,803
2008-12-16 2008-12-12 16.197 645,786 +10,853 0.02% 10,460,098
2008-12-12 2008-12-10 16.584 634,933 -3,256 0.02% 10,530,007
2008-12-10 2008-12-08 16.400 638,189 -1,085 0.02% 10,466,406
2008-12-09 2008-12-05 15.571 639,274 +3,256 0.02% 9,954,100
2008-12-05 2008-12-03 16.142 636,018 -29,305 0.02% 10,266,721
2008-12-04 2008-12-02 15.921 665,323 +29,305 0.02% 10,592,648
2008-12-03 2008-12-01 15.718 636,018 +28,219 0.02% 9,997,161
2008-11-20 2008-11-18 17.966 607,799 -2,170 0.02% 10,920,005
2008-11-19 2008-11-17 18.372 609,969 -15,195 0.02% 11,206,272
2008-11-18 2008-11-14 18.059 625,164 -55,353 0.02% 11,289,593
2008-11-12 2008-11-10 17.856 680,517 -13,025 0.02% 12,151,251
2008-11-11 2008-11-07 17.469 693,542 -1,085 0.02% 12,115,444
2008-11-10 2008-11-06 16.953 694,627 -5,427 0.02% 11,775,998
2008-11-07 2008-11-05 16.953 700,054 -4,341 0.02% 11,868,002
2008-11-06 2008-11-04 16.750 704,395 -1,086 0.02% 11,798,815
2008-11-05 2008-11-03 16.216 705,481 -37,987 0.02% 11,440,006
2008-11-04 2008-10-31 14.926 743,468 -31,475 0.02% 11,096,999
2008-11-03 2008-10-30 14.428 774,943 -3,256 0.03% 11,181,235
2008-10-31 2008-10-29 14.373 778,199 -1,086 0.03% 11,185,194
2008-10-30 2008-10-28 13.876 779,285 -27,134 0.03% 10,813,083
2008-10-29 2008-10-27 13.139 806,419 +27,134 0.03% 10,595,185
2008-10-28 2008-10-24 14.060 779,285 +30,390 0.03% 10,956,683
2008-10-21 2008-10-17 14.373 748,895 +1,086 0.02% 10,764,002
2008-10-17 2008-10-15 14.944 747,809 +1,085 0.02% 11,175,573
2008-10-16 2008-10-14 15.166 746,724 -1,085 0.02% 11,324,478
2008-10-14 2008-10-10 14.779 747,809 -53,183 0.02% 11,051,553
2008-10-13 2008-10-09 15.202 800,992 +1,085 0.03% 12,177,002
2008-10-10 2008-10-08 14.926 799,907 +35,817 0.03% 11,939,407
2008-10-06 2008-10-02 16.087 764,090 -16,280 0.03% 12,291,843
2008-10-03 2008-09-30 16.566 780,370 +16,280 0.03% 12,927,618
2008-09-30 2008-09-26 16.032 764,090 +1,086 0.03% 12,249,603
2008-09-29 2008-09-25 16.216 763,004 +1,085 0.03% 12,372,793
2008-09-26 2008-09-24 16.216 761,919 +1,085 0.03% 12,355,198
2008-09-25 2008-09-23 16.142 760,834 +2,171 0.03% 12,281,524
2008-09-24 2008-09-22 16.345 758,663 +1,085 0.03% 12,400,259
2008-09-22 2008-09-18 15.295 757,578 +1,086 0.02% 11,586,805
2008-09-19 2008-09-17 16.124 756,492 -3,256 0.02% 12,197,495
2008-09-18 2008-09-16 16.658 759,748 -20,622 0.03% 12,655,993
2008-09-16 2008-09-11 16.216 780,370 -10,854 0.03% 12,654,398
2008-09-05 2008-09-03 17.303 791,224 -10,853 0.03% 13,690,625
2008-08-27 2008-08-25 16.216 802,077 +79,231 0.03% 13,006,396
2008-08-18 2008-08-14 16.271 722,846 -2,171 0.02% 11,761,555
2008-08-11 2008-08-07 17.137 725,017 -6,512 0.02% 12,424,799
2008-08-05 2008-08-01 17.137 731,529 +6,512 0.02% 12,536,397
2008-07-17 2008-07-15 16.013 725,017 +27,134 0.02% 11,609,839
2008-07-15 2008-07-11 16.584 697,883 +1,085 0.02% 11,573,997
2008-07-09 2008-07-07 16.695 696,798 +2,171 0.02% 11,633,043
2008-07-07 2008-07-03 16.695 694,627 -68,377 0.02% 11,596,798
2008-07-02 2008-06-27 17.414 763,004 -4,342 0.03% 13,286,692
2008-06-16 2008-06-12 17.911 767,346 +4,342 0.03% 13,744,082
2008-06-13 2008-06-11 17.211 763,004 +1,085 0.03% 13,132,032
2008-06-12 2008-06-10 17.322 761,919 +18,451 0.03% 13,197,598
2008-06-10 2008-06-05 17.893 743,468 +1,085 0.02% 13,302,699
2008-06-06 2008-06-04 17.911 742,383 +1,086 0.02% 13,296,965
2008-06-05 2008-06-03 18.169 741,297 +1,085 0.02% 13,468,753
2008-06-04 2008-06-02 18.427 740,212 +5,427 0.02% 13,640,000
2008-06-03 2008-05-30 17.229 734,785 +1,085 0.02% 12,659,896
2008-06-02 2008-05-29 17.966 733,700 +3,256 0.02% 13,182,002
2008-05-27 2008-05-23 19.325 730,444 +8,854 0.02% 14,115,658
2008-05-26 2008-05-22 19.325 721,590 +1,072 0.02% 13,944,557
2008-05-20 2008-05-16 19.661 720,518 +3,217 0.02% 14,165,761
2008-05-15 2008-05-13 18.579 717,301 +2,144 0.02% 13,326,473
2008-05-14 2008-05-09 18.989 715,157 +3,217 0.02% 13,580,121
2008-05-13 2008-05-08 19.362 711,940 +1,072 0.02% 13,784,633
2008-05-09 2008-05-07 19.362 710,868 +7,505 0.02% 13,763,877
2008-05-02 2008-04-29 19.437 703,363 +7,506 0.02% 13,671,044
2008-04-29 2008-04-25 19.176 695,857 +2,144 0.02% 13,343,433
2008-04-25 2008-04-23 19.586 693,713 +2,144 0.02% 13,587,000
2008-04-24 2008-04-22 19.026 691,569 +4,289 0.02% 13,158,008
2008-04-23 2008-04-21 19.176 687,280 +4,289 0.02% 13,178,964
2008-04-22 2008-04-18 18.635 682,991 +15,011 0.02% 12,727,260
2008-02-28 2008-02-26 19.032 667,980 +5,440 0.02% 12,713,058
2007-12-07 2007-12-05 22.605 662,540 -5,317 0.02% 14,976,924
2007-10-10 2007-10-08 21.590 667,857 -10,635 0.02% 14,418,877
2007-10-08 2007-10-04 21.627 678,492 +10,635 0.02% 14,674,004
2007-10-04 2007-10-02 22.041 667,857 -9,571 0.02% 14,720,317
2007-09-10 2007-09-06 20.875 677,428 -2,127 0.02% 14,141,393
2007-09-03 2007-08-30 19.446 679,555 -9,571 0.02% 13,214,515
2007-08-31 2007-08-29 18.957 689,126 -6,381 0.02% 13,063,671
2007-08-27 2007-08-23 17.772 695,507 -3,191 0.02% 12,360,595
2007-08-20 2007-08-16 16.249 698,698 +4,254 0.02% 11,352,965
2007-07-26 2007-07-24 17.603 694,444 -6,381 0.02% 12,224,163
2007-07-25 2007-07-23 17.603 700,825 -5,317 0.02% 12,336,487
2007-07-23 2007-07-19 17.584 706,142 -5,317 0.02% 12,416,801
2007-07-04 2007-06-29 17.095 711,459 -5,318 0.02% 12,162,415
2007-06-26 2007-06-22 16.775 716,777 0.02% 12,024,166

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