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: TSUN CHI YUEN SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.310 512,159 +0 0.03% 670,928
2025-10-13 2025-10-09 1.310 512,159 +0 0.03% 670,928
2025-10-10 2025-10-08 1.300 512,159 +0 0.03% 665,807
2025-10-09 2025-10-06 1.310 512,159 +0 0.03% 670,928
2025-10-08 2025-10-03 1.310 512,159 +0 0.03% 670,928
2025-10-06 2025-10-02 1.320 512,159 +0 0.03% 676,050
2025-10-03 2025-09-30 1.310 512,159 +0 0.03% 670,928
2025-10-02 2025-09-29 1.310 512,159 +0 0.03% 670,928
2025-09-30 2025-09-26 1.310 512,159 +0 0.03% 670,928
2025-09-29 2025-09-25 1.310 512,159 +0 0.03% 670,928
2025-09-26 2025-09-24 1.320 512,159 +0 0.03% 676,050
2025-09-25 2025-09-23 1.320 512,159 +0 0.03% 676,050
2025-09-24 2025-09-22 1.330 512,159 +0 0.03% 681,171
2025-09-23 2025-09-19 1.320 512,159 +0 0.03% 676,050
2025-09-22 2025-09-18 1.320 512,159 +0 0.03% 676,050
2025-09-19 2025-09-17 1.330 512,159 -9,500 0.03% 681,171
2025-08-27 2025-08-25 1.360 521,659 +3,922 0.03% 709,575
2025-08-05 2025-08-01 1.330 517,737 +315 0.03% 688,590
2025-05-27 2025-05-23 1.431 517,422 +11,167 0.03% 740,650
2024-07-16 2024-07-12 1.442 506,255 +83 0.03% 729,879
2024-06-07 2024-06-05 1.195 506,172 -48,553 0.03% 604,658
2024-05-31 2024-05-29 1.256 554,725 -9,711 0.03% 696,933
2024-04-29 2024-04-25 1.061 564,436 -485 0.03% 598,695
2024-04-26 2024-04-24 1.081 564,921 +72 0.03% 610,844
2024-04-25 2024-04-23 1.061 564,849 +109 0.03% 599,133
2024-04-11 2024-04-09 1.071 564,740 -9,710 0.03% 604,833
2024-04-09 2024-04-05 1.030 574,450 +36,900 0.03% 591,570
2023-08-21 2023-08-17 2.060 537,550 +163 0.03% 1,107,140
2023-08-08 2023-08-04 2.245 537,387 +32 0.03% 1,206,416
2023-07-25 2023-07-21 2.348 537,355 -2,913 0.03% 1,261,682
2023-06-15 2023-06-13 2.327 540,268 -486 0.03% 1,257,394
2023-06-14 2023-06-12 2.348 540,754 +419 0.03% 1,269,662
2022-12-12 2022-12-08 2.451 540,335 -53 0.03% 1,324,322
2022-12-09 2022-12-07 2.492 540,388 +156 0.03% 1,346,712
2022-07-22 2022-07-20 2.245 540,232 +97 0.03% 1,212,803
2022-05-20 2022-05-18 2.255 540,135 -486 0.03% 1,218,148
2022-05-19 2022-05-17 2.245 540,621 +174 0.03% 1,213,677
2022-04-07 2022-04-04 2.348 540,447 +292 0.03% 1,268,941
2022-02-28 2022-02-24 2.616 540,155 +27,675 0.03% 1,412,881
2022-02-14 2022-02-10 2.739 512,480 +35,929 0.03% 1,403,822
2022-02-11 2022-02-09 2.760 476,551 -486 0.03% 1,315,218
2022-02-10 2022-02-08 2.791 477,037 +113 0.03% 1,331,297
2021-12-15 2021-12-13 3.862 476,924 +29,132 0.03% 1,841,764
2021-12-14 2021-12-10 4.016 447,792 -52,437 0.02% 1,798,434
2021-12-10 2021-12-08 3.965 500,229 -19,422 0.03% 1,983,276
2021-12-07 2021-12-03 3.851 519,651 +19,422 0.03% 2,001,414
2021-12-06 2021-12-02 3.893 500,229 +52,437 0.03% 1,947,217
2021-10-12 2021-10-08 3.893 447,792 +16 0.02% 1,743,098
2021-06-28 2021-06-24 3.769 447,776 +9,226 0.02% 1,687,701
2021-06-08 2021-06-04 3.944 438,550 +17,479 0.02% 1,729,703
2021-06-07 2021-06-03 3.954 421,071 -17,479 0.02% 1,665,099
2021-06-04 2021-06-02 3.996 438,550 -19,422 0.02% 1,752,284
2021-06-02 2021-05-31 3.934 457,972 +19,422 0.02% 1,801,590
2021-06-01 2021-05-28 3.924 438,550 +17,479 0.02% 1,720,670
2021-05-28 2021-05-26 3.996 421,071 +1,108 0.02% 1,682,536
2021-05-11 2021-05-07 4.130 419,963 +17,433 0.02% 1,734,479
2021-05-07 2021-05-05 4.171 402,530 -25,181 0.02% 1,679,104
2021-04-12 2021-04-08 4.099 427,711 +25,181 0.02% 1,753,230
2021-04-09 2021-04-07 4.109 402,530 +54 0.02% 1,654,167
2021-03-22 2021-03-18 4.182 402,476 +19,370 0.02% 1,683,034
2021-03-16 2021-03-12 4.130 383,106 -14,043 0.02% 1,582,257
2021-03-15 2021-03-11 4.130 397,149 -16,465 0.02% 1,640,255
2021-03-10 2021-03-08 4.078 413,614 +30,508 0.02% 1,686,904
2021-03-08 2021-03-04 4.213 383,106 -5,811 0.02% 1,613,902
2021-03-03 2021-03-01 4.233 388,917 +19,370 0.02% 1,646,413
2021-03-01 2021-02-25 4.264 369,547 -38,740 0.02% 1,575,860
2021-02-25 2021-02-23 4.295 408,287 +3,874 0.02% 1,753,706
2021-02-23 2021-02-19 4.378 404,413 +38,740 0.02% 1,770,472
2021-02-22 2021-02-18 4.440 365,673 -38,740 0.02% 1,623,526
2021-02-19 2021-02-17 4.099 404,413 -48,425 0.02% 1,657,729
2021-02-18 2021-02-16 3.955 452,838 -29,055 0.02% 1,790,769
2021-02-17 2021-02-11 3.810 481,893 +1 0.03% 1,836,010
2021-01-28 2021-01-26 3.810 481,892 +29,055 0.03% 1,836,006
2021-01-27 2021-01-25 3.944 452,837 -53,268 0.02% 1,786,090
2021-01-26 2021-01-22 3.738 506,105 +63,437 0.03% 1,891,678
2021-01-21 2021-01-19 3.841 442,668 -35,835 0.02% 1,700,275
2021-01-11 2021-01-07 3.748 478,503 +19,370 0.03% 1,793,450
2021-01-08 2021-01-06 3.820 459,133 +16,465 0.02% 1,754,035
2020-12-30 2020-12-28 3.903 442,668 +76,996 0.02% 1,727,698
2020-12-07 2020-12-03 4.130 365,672 -27,118 0.02% 1,510,253
2020-12-03 2020-12-01 4.130 392,790 -34,866 0.02% 1,622,252
2020-11-20 2020-11-18 4.047 427,656 -15,980 0.02% 1,730,926
2020-11-17 2020-11-13 4.006 443,636 +14,527 0.02% 1,777,283
2020-11-16 2020-11-12 3.996 429,109 +21,307 0.02% 1,714,654
2020-11-13 2020-11-11 4.109 407,802 -21,307 0.02% 1,675,832
2020-11-09 2020-11-05 4.027 429,109 -41,646 0.02% 1,727,946
2020-11-05 2020-11-03 3.903 470,755 +42,130 0.03% 1,837,320
2020-11-02 2020-10-29 4.027 428,625 +20,823 0.02% 1,725,997
2020-10-21 2020-10-19 4.130 407,802 -25,181 0.02% 1,684,253
2020-10-16 2020-10-14 4.078 432,983 +25,181 0.02% 1,765,899
2020-10-12 2020-10-08 4.202 407,802 -484 0.02% 1,713,727
2020-10-09 2020-10-07 4.192 408,286 -14,919 0.02% 1,711,546
2020-10-08 2020-10-06 4.285 423,205 +20,339 0.02% 1,813,414
2020-10-06 2020-09-30 4.368 402,866 -128,327 0.02% 1,759,539
2020-09-30 2020-09-28 4.244 531,193 -92,977 0.03% 2,254,198
2020-09-29 2020-09-25 3.748 624,170 +96,851 0.03% 2,339,416
2020-09-25 2020-09-23 4.213 527,319 +25,665 0.03% 2,221,425
2020-09-24 2020-09-22 4.419 501,654 +52,299 0.03% 2,216,900
2020-09-17 2020-09-15 4.935 449,355 -48,425 0.02% 2,217,765
2020-09-15 2020-09-11 4.843 497,780 +40,193 0.03% 2,410,506
2020-09-14 2020-09-10 4.863 457,587 +24,213 0.02% 2,225,321
2020-09-08 2020-09-04 5.028 433,374 +2,421 0.02% 2,179,163
2020-09-04 2020-09-02 5.111 430,953 +14,528 0.02% 2,202,587
2020-09-01 2020-08-28 5.266 416,425 -77,481 0.02% 2,192,830
2020-08-28 2020-08-26 5.163 493,906 +11,622 0.03% 2,549,836
2020-08-27 2020-08-25 5.214 482,284 +17,433 0.03% 2,514,735
2020-08-25 2020-08-21 5.183 464,851 +921 0.03% 2,409,408
2020-08-18 2020-08-14 5.380 463,930 -30,448 0.03% 2,495,828
2020-08-17 2020-08-13 5.276 494,378 +52,679 0.03% 2,608,484
2020-08-14 2020-08-12 5.276 441,699 +16,916 0.02% 2,330,534
2020-08-13 2020-08-11 5.390 424,783 -15,466 0.02% 2,289,621
2020-08-12 2020-08-10 5.390 440,249 -15,465 0.02% 2,372,985
2020-07-29 2020-07-27 5.276 455,714 +15,465 0.02% 2,404,481
2020-07-28 2020-07-24 5.297 440,249 +9,666 0.02% 2,331,993
2020-07-27 2020-07-23 5.380 430,583 -33,830 0.02% 2,316,429
2020-07-24 2020-07-22 5.328 464,413 +62,828 0.03% 2,474,403
2020-07-23 2020-07-21 5.566 401,585 -19,815 0.02% 2,235,211
2020-07-14 2020-07-10 5.535 421,400 +24,164 0.02% 2,332,422
2020-07-09 2020-07-07 5.897 397,236 +39,631 0.02% 2,342,514
2020-07-08 2020-07-06 6.342 357,605 -57,029 0.02% 2,267,895
2020-07-07 2020-07-03 6.125 414,634 -77,327 0.02% 2,539,484
2020-07-06 2020-07-02 5.742 491,961 -57,995 0.03% 2,824,766
2020-06-23 2020-06-19 5.794 549,956 -62,829 0.03% 3,186,213
2020-06-18 2020-06-16 5.297 612,785 -19,331 0.03% 3,245,913
2020-06-17 2020-06-15 5.183 632,116 -38,664 0.03% 3,276,373
2020-06-10 2020-06-08 5.225 670,780 +77,327 0.04% 3,504,534
2020-06-09 2020-06-05 6.000 593,453 -123,723 0.03% 3,561,010
2020-06-03 2020-06-01 3.642 717,176 -31,897 0.04% 2,611,724
2020-05-28 2020-05-26 3.673 749,073 +2,128 0.04% 2,751,198
2020-05-07 2020-05-05 3.683 746,945 +57 0.04% 2,751,132
2020-04-14 2020-04-08 3.611 746,888 +9,639 0.04% 2,696,678
2020-04-09 2020-04-07 3.652 737,249 +9,638 0.04% 2,692,472
2020-04-06 2020-04-02 3.600 727,611 +9,639 0.04% 2,619,528
2020-04-01 2020-03-30 3.548 717,972 +9,638 0.04% 2,547,581
2020-03-25 2020-03-23 3.642 708,334 +9,639 0.04% 2,579,524
2020-03-24 2020-03-20 3.828 698,695 +9,638 0.04% 2,674,905
2020-03-23 2020-03-19 3.662 689,057 +9,638 0.04% 2,523,622
2020-03-20 2020-03-18 4.015 679,419 +3,856 0.04% 2,727,992
2020-03-16 2020-03-12 4.741 675,563 +38,553 0.04% 3,203,144
2020-03-13 2020-03-11 5.053 637,010 +7,711 0.03% 3,218,619
2020-03-11 2020-03-09 5.167 629,299 +22,650 0.03% 3,251,478
2020-03-10 2020-03-06 5.416 606,649 +29,879 0.03% 3,285,507
2020-03-09 2020-03-05 5.592 576,770 -38,553 0.03% 3,225,417
2020-03-05 2020-03-03 5.343 615,323 -19,277 0.03% 3,287,795
2020-03-03 2020-02-28 5.312 634,600 +19,277 0.03% 3,371,044
2020-02-21 2020-02-19 5.582 615,323 +11,084 0.03% 3,434,629
2020-02-20 2020-02-18 5.520 604,239 +14,940 0.03% 3,335,145
2020-02-18 2020-02-14 5.592 589,299 -19,277 0.03% 3,295,481
2020-02-13 2020-02-11 5.540 608,576 -10,121 0.03% 3,371,712
2020-02-12 2020-02-10 5.468 618,697 +19,759 0.03% 3,382,852
2020-02-11 2020-02-07 5.623 598,938 +148 0.03% 3,368,027
2020-02-10 2020-02-06 5.623 598,790 +8,674 0.03% 3,367,194
2020-02-04 2020-01-31 5.717 590,116 +9,639 0.03% 3,373,521
2020-02-03 2020-01-30 5.706 580,477 +20,240 0.03% 3,312,395
2020-01-30 2020-01-24 6.225 560,237 +19,277 0.03% 3,487,526
2020-01-29 2020-01-22 6.391 540,960 +33,253 0.03% 3,457,325
2020-01-20 2020-01-16 6.723 507,707 -14,940 0.03% 3,413,363
2020-01-07 2020-01-03 6.526 522,647 -9,638 0.03% 3,410,778
2019-12-18 2019-12-16 6.370 532,285 +20,240 0.03% 3,390,837
2019-12-17 2019-12-13 6.412 512,045 -8,192 0.03% 3,283,152
2019-12-16 2019-12-12 6.370 520,237 +8,192 0.03% 3,314,088
2019-12-10 2019-12-06 6.267 512,045 -12,530 0.03% 3,208,776
2019-12-09 2019-12-05 6.173 524,575 +12,530 0.03% 3,238,314
2019-11-06 2019-11-04 5.914 512,045 -11,566 0.03% 3,028,150
2019-10-22 2019-10-18 5.789 523,611 +11,566 0.03% 3,031,359
2019-10-14 2019-10-10 5.416 512,045 -482 0.03% 2,773,148
2019-10-11 2019-10-09 5.499 512,527 +215 0.03% 2,818,299
2019-09-11 2019-09-09 5.654 512,312 +9,639 0.03% 2,896,846
2019-09-10 2019-09-06 5.820 502,673 -5,783 0.03% 2,925,788
2019-09-06 2019-09-04 5.457 508,456 -14,458 0.03% 2,774,812
2019-08-28 2019-08-26 5.395 522,914 +14,458 0.03% 2,821,162
2019-08-14 2019-08-12 5.966 508,456 +928 0.03% 3,033,562
2019-08-07 2019-08-05 6.860 507,528 +18,760 0.03% 3,481,702
2019-08-06 2019-08-02 7.172 488,768 +31,749 0.03% 3,505,415
2019-07-31 2019-07-29 7.463 457,019 -20,204 0.02% 3,410,722
2019-07-26 2019-07-24 7.484 477,223 -10,102 0.03% 3,571,424
2019-07-23 2019-07-19 7.494 487,325 +3,849 0.03% 3,652,091
2019-07-22 2019-07-18 7.525 483,476 +15,874 0.03% 3,638,322
2019-07-19 2019-07-17 7.608 467,602 -22,609 0.03% 3,557,747
2019-07-15 2019-07-11 7.401 490,211 +16,355 0.03% 3,627,861
2019-07-10 2019-07-08 7.380 473,856 +7,216 0.03% 3,496,974
2019-07-08 2019-07-04 7.463 466,640 -14,431 0.03% 3,482,523
2019-06-27 2019-06-25 7.401 481,071 -9,621 0.03% 3,560,220
2019-06-25 2019-06-21 7.286 490,692 +70,232 0.03% 3,575,317
2019-06-24 2019-06-20 7.744 420,460 -24,533 0.02% 3,255,881
2019-06-21 2019-06-19 7.463 444,993 -36,559 0.02% 3,320,972
2019-06-17 2019-06-13 7.442 481,552 -48,104 0.03% 3,583,800
2019-06-13 2019-06-11 7.671 529,656 -13,469 0.03% 4,062,916
2019-06-05 2019-06-03 7.265 543,125 +11,545 0.03% 3,946,068
2019-06-03 2019-05-30 7.473 531,580 +9,139 0.03% 3,972,694
2019-05-31 2019-05-29 7.629 522,441 -6,253 0.03% 3,985,850
2019-05-28 2019-05-24 7.694 528,694 +7,322 0.03% 4,067,917
2019-05-22 2019-05-20 7.652 521,372 +9,488 0.03% 3,989,598
2019-05-17 2019-05-15 8.116 511,884 -9,962 0.03% 4,154,388
2019-05-16 2019-05-14 7.884 521,846 +6,641 0.03% 4,114,232
2019-05-06 2019-05-02 8.537 515,205 +13,283 0.03% 4,398,554
2019-05-03 2019-04-30 8.643 501,922 +53,130 0.03% 4,338,053
2019-04-24 2019-04-18 9.033 448,792 +16,129 0.02% 4,053,879
2019-04-18 2019-04-16 9.149 432,663 -32,732 0.02% 3,958,351
2019-04-17 2019-04-15 9.117 465,395 +13,283 0.03% 4,243,094
2019-04-16 2019-04-12 9.107 452,112 +20,872 0.02% 4,117,225
2019-04-15 2019-04-11 9.202 431,240 +7,590 0.02% 3,968,059
2019-04-12 2019-04-10 9.328 423,650 +13,283 0.02% 3,951,803
2019-04-08 2019-04-03 9.391 410,367 +9,488 0.02% 3,853,851
2019-04-02 2019-03-29 9.623 400,879 -37,951 0.02% 3,857,704
2019-03-25 2019-03-21 9.707 438,830 -18,975 0.02% 4,259,913
2019-03-22 2019-03-20 9.676 457,805 -18,975 0.03% 4,429,636
2019-03-21 2019-03-19 9.539 476,780 -9,488 0.03% 4,547,905
2019-03-20 2019-03-18 9.339 486,268 -28,462 0.03% 4,541,028
2019-03-19 2019-03-15 9.170 514,730 -9,488 0.03% 4,720,017
2019-03-15 2019-03-13 8.980 524,218 +101,517 0.03% 4,707,565
2019-03-12 2019-03-08 9.328 422,701 +146 0.02% 3,942,951
2019-03-08 2019-03-06 9.697 422,555 -8,064 0.02% 4,097,471
2019-03-07 2019-03-05 9.454 430,619 +2,656 0.02% 4,071,275
2019-03-06 2019-03-04 9.560 427,963 -379 0.02% 4,091,272
2019-03-05 2019-03-01 9.370 428,342 +403 0.02% 4,013,629
2019-03-04 2019-02-28 9.476 427,939 -13,283 0.02% 4,054,958
2019-02-27 2019-02-25 9.296 441,222 +4 0.02% 4,101,763
2019-02-25 2019-02-21 9.381 441,218 +23,719 0.02% 4,138,930
2019-02-01 2019-01-30 9.528 417,499 -8,539 0.02% 3,978,036
2019-01-29 2019-01-25 9.275 426,038 -7,590 0.02% 3,951,626
2019-01-28 2019-01-24 9.138 433,628 -20,872 0.02% 3,962,609
2019-01-23 2019-01-21 8.980 454,500 -8,444 0.03% 4,081,486
2019-01-22 2019-01-18 9.012 462,944 +18,975 0.03% 4,171,953
2019-01-21 2019-01-17 8.991 443,969 -10,911 0.02% 3,991,595
2019-01-17 2019-01-15 8.917 454,880 -14,231 0.03% 4,056,131
2019-01-16 2019-01-14 8.780 469,111 +19,449 0.03% 4,118,750
2019-01-14 2019-01-10 8.759 449,662 +9,962 0.02% 3,938,511
2019-01-11 2019-01-09 8.801 439,700 +4,744 0.02% 3,869,793
2019-01-10 2019-01-08 8.864 434,956 -7,590 0.02% 3,855,548
2019-01-07 2019-01-03 8.685 442,546 +7,590 0.02% 3,843,531
2019-01-03 2018-12-31 8.959 434,956 -7,590 0.02% 3,896,809
2018-12-06 2018-12-04 9.233 442,546 -18,975 0.02% 4,086,084
2018-11-19 2018-11-15 8.010 461,521 -12,334 0.03% 3,697,004
2018-11-16 2018-11-14 7.905 473,855 -9,488 0.03% 3,745,860
2018-11-13 2018-11-09 7.831 483,343 -1,897 0.03% 3,785,202
2018-11-05 2018-11-01 8.126 485,240 -10,911 0.03% 3,943,263
2018-11-02 2018-10-31 7.758 496,151 -4,744 0.03% 3,848,899
2018-11-01 2018-10-30 7.705 500,895 +18,976 0.03% 3,859,303
2018-10-19 2018-10-16 7.937 481,919 +11,385 0.03% 3,824,845
2018-10-12 2018-10-10 8.643 470,534 +18,975 0.03% 4,066,771
2018-10-11 2018-10-09 8.864 451,559 +9,487 0.02% 4,002,721
2018-10-03 2018-09-28 9.528 442,072 +37,951 0.02% 4,212,174
2018-10-02 2018-09-27 9.813 404,121 -9,488 0.02% 3,965,573
2018-09-21 2018-09-19 9.802 413,609 +1,898 0.02% 4,054,317
2018-09-20 2018-09-18 9.802 411,711 -33,207 0.02% 4,035,713
2018-09-13 2018-09-11 9.591 444,918 +18,975 0.02% 4,267,428
2018-09-10 2018-09-06 10.561 425,943 +53,131 0.02% 4,498,462
2018-09-04 2018-08-31 10.846 372,812 +368 0.02% 4,043,497
2018-08-31 2018-08-29 10.930 372,444 -11,848 0.02% 4,070,942
2018-08-30 2018-08-28 10.804 384,292 +5,213 0.02% 4,151,791
2018-08-29 2018-08-27 10.762 379,079 -9,478 0.02% 4,079,473
2018-08-28 2018-08-24 10.635 388,557 +6,635 0.02% 4,132,277
2018-08-27 2018-08-23 10.951 381,922 +94,782 0.02% 4,182,599
2018-08-22 2018-08-20 11.184 287,140 -23,696 0.02% 3,211,247
2018-08-21 2018-08-17 11.015 310,836 -71,086 0.02% 3,423,781
2018-08-20 2018-08-16 10.846 381,922 -20,852 0.02% 4,142,304
2018-08-17 2018-08-15 10.614 402,774 +49,286 0.02% 4,274,975
2018-08-16 2018-08-14 10.867 353,488 +9,479 0.02% 3,841,369
2018-08-14 2018-08-10 11.500 344,009 -75,826 0.02% 3,956,129
2018-08-09 2018-08-07 11.120 419,835 -6,161 0.02% 4,668,673
2018-08-07 2018-08-03 10.466 425,996 -6,161 0.02% 4,458,527
2018-08-06 2018-08-02 10.466 432,157 +12,322 0.02% 4,523,008
2018-07-26 2018-07-24 10.551 419,835 +66 0.02% 4,429,481
2018-06-28 2018-06-26 11.184 419,769 +52,131 0.02% 4,694,511
2018-06-27 2018-06-25 11.584 367,638 +17,534 0.02% 4,258,895
2018-06-22 2018-06-20 11.838 350,104 +9,478 0.02% 4,144,423
2018-06-20 2018-06-15 12.133 340,626 +37,913 0.02% 4,132,852
2018-06-08 2018-06-06 12.534 302,713 -1,895 0.02% 3,794,213
2018-06-07 2018-06-05 12.534 304,608 -9,479 0.02% 3,817,965
2018-06-05 2018-06-01 12.407 314,087 -145 0.02% 3,897,009
2018-06-04 2018-05-31 12.386 314,232 -9,478 0.02% 3,892,178
2018-06-01 2018-05-30 12.302 323,710 +3,791 0.02% 3,982,253
2018-05-25 2018-05-23 12.682 319,919 -28,434 0.02% 4,057,128
2018-05-23 2018-05-18 12.554 348,353 -1,812 0.02% 4,373,125
2018-05-18 2018-05-16 12.447 350,165 +16,920 0.02% 4,358,619
2018-05-16 2018-05-14 12.383 333,245 +37,598 0.02% 4,126,738
2018-05-08 2018-05-04 12.511 295,647 -17,859 0.02% 3,698,887
2018-05-07 2018-05-03 12.405 313,506 +24,909 0.02% 3,888,971
2018-05-04 2018-05-02 12.341 288,597 +9,400 0.02% 3,561,559
2018-04-24 2018-04-20 12.277 279,197 -21,150 0.02% 3,427,732
2018-04-19 2018-04-17 12.149 300,347 +22,559 0.02% 3,649,049
2018-04-18 2018-04-16 12.341 277,788 +9,400 0.02% 3,428,165
2018-04-16 2018-04-12 12.660 268,388 +2,350 0.01% 3,397,820
2018-03-23 2018-03-21 12.788 266,038 +9,400 0.01% 3,402,032
2018-03-22 2018-03-20 12.766 256,638 +9,399 0.01% 3,276,367
2018-03-21 2018-03-19 12.937 247,239 +37,599 0.01% 3,198,459
2018-03-12 2018-03-08 13.192 209,640 -18,330 0.01% 2,765,579
2018-03-09 2018-03-07 12.894 227,970 -28,198 0.01% 2,939,481
2018-03-08 2018-03-06 13.064 256,168 -9,400 0.01% 3,346,675
2018-03-07 2018-03-05 12.915 265,568 +9,400 0.01% 3,429,926
2018-03-06 2018-03-02 13.107 256,168 -8,930 0.01% 3,357,576
2018-02-27 2018-02-23 13.192 265,098 +28,199 0.01% 3,497,184
2018-02-26 2018-02-22 13.532 236,899 -37,599 0.01% 3,205,831
2018-02-23 2018-02-21 14.256 274,498 -52,637 0.02% 3,913,220
2018-02-22 2018-02-20 13.788 327,135 -5,640 0.02% 4,510,475
2018-02-21 2018-02-15 13.703 332,775 -23,499 0.02% 4,559,916
2018-02-20 2018-02-13 13.171 356,274 -9,400 0.02% 4,692,401
2018-02-09 2018-02-07 13.447 365,674 -38,538 0.02% 4,917,354
2018-02-08 2018-02-06 13.149 404,212 +37,598 0.02% 5,315,180
2018-02-07 2018-02-05 13.830 366,614 +18,799 0.02% 5,070,406
2018-02-05 2018-02-01 14.150 347,815 -9,399 0.02% 4,921,418
2018-02-01 2018-01-30 14.150 357,214 +9,399 0.02% 5,054,409
2018-01-30 2018-01-26 14.320 347,815 -9,399 0.02% 4,980,623
2018-01-24 2018-01-22 14.405 357,214 -4,700 0.02% 5,145,617
2018-01-02 2017-12-28 13.362 361,914 -4,700 0.02% 4,835,989
2017-12-29 2017-12-27 13.405 366,614 +14,100 0.02% 4,914,393
2017-12-27 2017-12-21 13.298 352,514 -470 0.02% 4,687,882
2017-12-22 2017-12-20 13.341 352,984 +361 0.02% 4,709,154
2017-12-19 2017-12-15 13.171 352,623 +4,700 0.02% 4,644,314
2017-12-15 2017-12-13 13.384 347,923 -4,700 0.02% 4,656,441
2017-12-12 2017-12-08 13.277 352,623 -9,399 0.02% 4,681,829
2017-12-11 2017-12-07 13.064 362,022 +9,384 0.02% 4,729,591
2017-12-08 2017-12-06 13.298 352,638 +14,100 0.02% 4,689,531
2017-12-07 2017-12-05 13.490 338,538 -3,290 0.02% 4,566,852
2017-12-05 2017-12-01 13.298 341,828 +3,290 0.02% 4,545,775
2017-11-27 2017-11-23 13.809 338,538 +4,700 0.02% 4,674,901
2017-10-24 2017-10-20 14.724 333,838 +136 0.02% 4,915,437
2017-10-23 2017-10-19 14.362 333,702 -470 0.02% 4,792,729
2017-10-09 2017-10-04 14.937 334,172 +188 0.02% 4,991,458
2017-09-25 2017-09-21 15.107 333,984 +282 0.02% 5,045,501
2017-09-15 2017-09-13 14.064 333,702 -9,400 0.02% 4,693,324
2017-09-05 2017-09-01 13.639 343,102 +9,400 0.02% 4,679,523
2017-08-31 2017-08-29 14.303 333,702 +5,064 0.02% 4,772,850
2017-08-02 2017-07-31 14.195 328,638 -10,183 0.02% 4,664,920
2017-07-31 2017-07-27 13.503 338,821 -10,183 0.02% 4,575,213
2017-07-26 2017-07-24 12.337 349,004 -9,257 0.02% 4,305,539
2017-07-17 2017-07-13 12.142 358,261 +9,257 0.02% 4,350,076
2017-07-07 2017-07-05 12.315 349,004 -9,257 0.02% 4,297,999
2017-06-30 2017-06-28 11.775 358,261 +12,960 0.02% 4,218,490
2017-06-19 2017-06-15 11.797 345,301 +181 0.02% 4,073,348
2017-06-16 2017-06-14 11.991 345,120 +2,777 0.02% 4,138,321
2017-06-14 2017-06-12 12.229 342,343 +1,851 0.02% 4,186,382
2017-06-13 2017-06-09 20.023 340,492 +463 0.02% 6,817,616
2017-06-12 2017-06-08 20.077 340,029 +67,904 0.02% 6,826,599
2017-05-29 2017-05-25 16.708 272,125 -1,491 0.02% 4,546,685
2017-05-26 2017-05-24 16.654 273,616 +252 0.02% 4,556,897
2017-05-24 2017-05-22 16.735 273,364 -1,489 0.02% 4,574,730
2017-03-17 2017-03-15 16.386 274,853 -14,891 0.02% 4,503,668
2017-03-15 2017-03-13 14.989 289,744 +14,891 0.02% 4,342,949
2017-02-20 2017-02-16 15.902 274,853 +7,446 0.02% 4,370,773
2017-02-16 2017-02-14 16.063 267,407 +7,445 0.02% 4,295,464
2017-02-15 2017-02-13 16.090 259,962 +11,168 0.02% 4,182,855
2017-02-14 2017-02-10 16.144 248,794 +2,234 0.02% 4,016,525
2017-01-25 2017-01-23 22.601 246,560 +34,102 0.02% 5,572,460
2017-01-23 2017-01-19 22.663 212,458 +1,283 0.02% 4,814,973
2017-01-16 2017-01-12 21.915 211,175 +1,284 0.02% 4,627,902
2017-01-09 2017-01-05 21.821 209,891 -3,850 0.02% 4,580,134
2016-12-22 2016-12-20 20.356 213,741 +2,566 0.02% 4,350,983
2016-12-21 2016-12-19 21.042 211,175 +2,246 0.02% 4,443,576
2016-11-22 2016-11-18 21.759 208,929 -4,812 0.02% 4,546,116
2016-10-05 2016-10-03 21.821 213,741 +1,283 0.02% 4,664,147
2016-09-09 2016-09-07 24.861 212,458 +134 0.02% 5,281,914
2016-09-05 2016-09-01 25.204 212,324 +3,206 0.02% 5,351,436
2016-08-23 2016-08-19 29.259 209,118 -2,565 0.02% 6,118,629
2016-08-22 2016-08-18 42.797 211,683 +718 0.02% 9,059,302
2016-08-19 2016-08-17 43.699 210,965 +28,820 0.02% 9,219,050
2016-08-17 2016-08-15 44.693 182,145 +1,107 0.02% 8,140,533
2016-08-16 2016-08-12 44.241 181,038 -554 0.02% 8,009,331
2016-08-09 2016-08-05 38.192 181,592 +97 0.02% 6,935,336
2016-08-03 2016-07-29 37.921 181,495 -277 0.02% 6,882,471
2016-08-01 2016-07-28 49.105 181,772 +77 0.02% 8,925,884
2016-07-29 2016-07-27 47.626 181,695 +15,324 0.02% 8,653,365
2016-07-28 2016-07-26 47.231 166,371 +31 0.02% 7,857,928
2016-05-23 2016-05-19 36.109 166,340 +91 0.02% 6,006,357
2016-04-11 2016-04-07 38.595 166,249 +25 0.02% 6,416,397
2016-02-19 2016-02-17 33.781 166,224 +29 0.02% 5,615,143
2016-01-26 2016-01-22 34.925 166,195 +506 0.02% 5,804,363
2016-01-12 2016-01-08 39.759 165,689 +507 0.02% 6,587,673
2016-01-04 2015-12-29 55.364 165,182 +12,706 0.02% 9,145,089
2015-12-29 2015-12-24 53.867 152,476 -63 0.02% 8,213,485
2015-11-27 2015-11-25 43.393 152,539 -5,614 0.02% 6,619,152
2015-11-02 2015-10-29 38.477 158,153 -3,742 0.02% 6,085,207
2015-08-31 2015-08-27 45.751 161,895 +12,277 0.02% 7,406,879
2015-08-20 2015-08-18 44.271 149,618 -216 0.02% 6,623,710
2015-07-14 2015-07-10 45.289 149,834 -2,162 0.02% 6,785,762
2015-07-08 2015-07-06 44.040 151,996 +2,162 0.02% 6,693,829
2015-07-03 2015-06-30 72.080 149,834 +2,161 0.02% 10,800,047
2015-07-02 2015-06-29 73.990 147,673 +22,205 0.02% 10,926,375
2015-06-29 2015-06-25 75.136 125,468 +105 0.02% 9,427,224
2015-06-26 2015-06-24 75.646 125,363 -2,748 0.02% 9,483,195
2015-06-18 2015-06-16 69.024 128,111 +68 0.02% 8,842,693
2015-06-15 2015-06-11 65.585 128,043 -982 0.02% 8,397,730
2015-06-08 2015-06-04 65.713 129,025 -1,178 0.02% 8,478,566
2015-05-21 2015-05-19 61.917 130,203 +54 0.02% 8,061,826
2015-05-06 2015-05-04 62.427 130,149 -982 0.02% 8,124,807
2015-05-05 2015-04-30 61.280 131,131 +393 0.02% 8,035,753
2015-05-04 2015-04-29 61.663 130,738 -1,178 0.02% 8,061,639
2015-04-27 2015-04-23 61.153 131,916 -1,177 0.02% 8,067,052
2015-04-15 2015-04-13 59.624 133,093 +785 0.02% 7,935,553
2015-04-09 2015-04-02 61.408 132,308 +981 0.02% 8,124,737
2015-04-08 2015-04-01 62.427 131,327 -1,373 0.02% 8,198,346
2015-03-31 2015-03-27 61.153 132,700 -393 0.02% 8,114,996
2015-03-26 2015-03-24 60.389 133,093 +61 0.02% 8,037,291
2015-03-17 2015-03-13 59.624 133,032 -1,177 0.02% 7,931,916
2015-03-02 2015-02-26 59.497 134,209 +160 0.02% 7,984,995
2015-02-09 2015-02-05 60.898 134,049 +393 0.02% 8,163,335
2015-02-03 2015-01-30 63.574 133,656 +78 0.02% 8,496,991
2015-01-22 2015-01-20 63.574 133,578 +161 0.02% 8,492,032
2015-01-13 2015-01-09 65.739 133,417 +392 0.02% 8,770,756
2015-01-06 2015-01-02 61.280 133,025 +393 0.02% 8,151,818
2014-12-29 2014-12-22 82.607 132,632 +17,743 0.02% 10,956,303
2014-12-18 2014-12-16 82.461 114,889 +342 0.02% 9,473,813
2014-12-17 2014-12-15 81.876 114,547 -3,420 0.02% 9,378,621
2014-12-15 2014-12-11 79.244 117,967 -3,420 0.02% 9,348,180
2014-12-11 2014-12-09 75.589 121,387 +6,840 0.02% 9,175,505
2014-12-09 2014-12-05 74.712 114,547 -684 0.02% 8,557,992
2014-11-12 2014-11-10 64.039 115,231 -171 0.02% 7,379,224
2014-11-07 2014-11-05 64.331 115,402 +342 0.02% 7,423,920
2014-11-06 2014-11-04 63.600 115,060 +342 0.02% 7,317,806
2014-10-28 2014-10-24 65.354 114,718 +76 0.02% 7,497,325
2014-10-20 2014-10-16 84.983 114,642 +8,623 0.02% 9,742,580
2014-10-16 2014-10-14 83.202 106,019 -617 0.02% 8,820,998
2014-10-15 2014-10-13 85.145 106,636 +26 0.02% 9,079,470
2014-10-14 2014-10-10 81.745 106,610 -8,340 0.02% 8,714,856
2014-10-13 2014-10-09 73.813 114,950 +8,649 0.02% 8,484,861
2014-10-09 2014-10-07 74.299 106,301 +42 0.02% 7,898,069
2014-10-06 2014-09-30 72.357 106,259 -618 0.02% 7,688,545
2014-10-03 2014-09-29 72.680 106,877 +159 0.02% 7,767,862
2014-09-29 2014-09-25 68.634 106,718 -618 0.02% 7,324,440
2014-09-26 2014-09-24 66.206 107,336 +134 0.02% 7,106,236
2014-09-24 2014-09-22 65.882 107,202 +1,081 0.02% 7,062,659
2014-09-23 2014-09-19 68.634 106,121 +148 0.02% 7,283,466
2014-09-11 2014-09-08 77.404 105,973 +1,370 0.02% 8,202,772
2014-09-05 2014-09-03 77.732 104,603 -1,377 0.02% 8,131,036
2014-08-29 2014-08-27 66.253 105,980 +50 0.02% 7,021,481
2014-07-31 2014-07-29 74.944 105,930 -305 0.02% 7,938,868
2014-07-30 2014-07-28 75.272 106,235 -3,048 0.02% 7,996,570
2014-07-29 2014-07-25 73.961 109,283 +61 0.02% 8,082,628
2014-07-24 2014-07-22 72.157 109,222 -3,049 0.02% 7,881,089
2014-07-23 2014-07-21 70.025 112,271 +5,031 0.02% 7,861,744
2014-07-15 2014-07-11 68.221 107,240 +86 0.02% 7,315,998
2014-07-09 2014-07-07 67.073 107,154 -609 0.02% 7,187,124
2014-07-08 2014-07-04 68.057 107,763 -2,744 0.02% 7,334,005
2014-07-04 2014-07-02 66.909 110,507 +2,744 0.02% 7,393,897
2014-06-23 2014-06-19 65.466 107,763 +70 0.02% 7,054,782
2014-06-19 2014-06-17 66.253 107,693 -3,049 0.02% 7,134,972
2014-06-17 2014-06-13 65.531 110,742 +6,097 0.02% 7,257,069
2014-06-06 2014-06-04 65.597 104,645 -152 0.02% 6,864,389
2014-05-28 2014-05-26 65.531 104,797 -610 0.02% 6,867,485
2014-05-22 2014-05-20 67.594 105,407 +2,603 0.02% 7,124,868
2014-05-16 2014-05-14 67.426 102,804 +119 0.02% 6,931,636
2014-05-15 2014-05-13 68.435 102,685 -2,379 0.02% 7,027,207
2014-04-08 2014-04-04 66.114 105,064 -2,974 0.02% 6,946,224
2014-04-04 2014-04-02 63.962 108,038 -2,973 0.02% 6,910,324
2014-04-03 2014-04-01 63.693 111,011 -149 0.02% 7,070,617
2014-04-01 2014-03-28 62.281 111,160 +146 0.02% 6,923,104
2014-03-19 2014-03-17 65.173 111,014 -1,190 0.02% 7,235,072
2014-03-17 2014-03-13 66.249 112,204 -595 0.02% 7,433,373
2014-02-25 2014-02-21 51.250 112,799 +595 0.02% 5,780,981
2014-02-21 2014-02-19 51.923 112,204 +595 0.02% 5,825,953
2014-02-18 2014-02-14 58.245 111,609 +595 0.02% 6,500,675
2014-01-29 2014-01-27 60.868 111,014 -1,190 0.02% 6,757,214
2014-01-15 2014-01-13 67.930 112,204 +595 0.02% 7,622,037
2014-01-06 2014-01-02 82.222 111,609 -149 0.02% 9,176,761
2014-01-03 2013-12-31 81.045 111,758 -2,839 0.02% 9,057,472
2014-01-02 2013-12-27 79.196 114,597 -2,974 0.02% 9,075,603
2013-12-30 2013-12-24 78.691 117,571 +11,895 0.02% 9,251,825
2013-12-10 2013-12-06 78.355 105,676 -2,974 0.02% 8,280,253
2013-12-02 2013-11-28 77.514 108,650 +30 0.02% 8,421,937
2013-11-28 2013-11-26 75.665 108,620 -3,568 0.02% 8,218,710
2013-11-21 2013-11-19 75.329 112,188 -2,974 0.02% 8,450,955
2013-11-20 2013-11-18 73.143 115,162 -3,568 0.02% 8,423,252
2013-11-19 2013-11-15 73.647 118,730 +14,868 0.02% 8,744,116
2013-11-15 2013-11-13 72.974 103,862 -446 0.02% 7,579,277
2013-11-07 2013-11-05 72.638 104,308 -1,190 0.02% 7,576,746
2013-11-04 2013-10-31 70.957 105,498 -148 0.02% 7,485,797
2013-11-01 2013-10-30 71.293 105,646 -1,190 0.02% 7,531,826
2013-10-30 2013-10-28 72.638 106,836 +24 0.02% 7,760,375
2013-10-29 2013-10-25 72.638 106,812 +89 0.02% 7,758,632
2013-10-25 2013-10-23 71.966 106,723 -148 0.02% 7,680,388
2013-10-22 2013-10-18 72.470 106,871 -6,691 0.02% 7,744,948
2013-10-18 2013-10-16 70.284 113,562 -149 0.02% 7,981,613
2013-10-16 2013-10-11 66.451 113,711 -3,717 0.02% 7,556,153
2013-10-11 2013-10-09 65.374 117,428 -5,204 0.02% 7,676,783
2013-10-10 2013-10-08 62.819 122,632 +9,070 0.02% 7,703,570
2013-10-09 2013-10-07 62.819 113,562 -7,434 0.02% 7,133,805
2013-10-08 2013-10-04 61.944 120,996 -5,204 0.02% 7,495,006
2013-10-07 2013-10-03 61.272 126,200 +8,921 0.02% 7,732,485
2013-09-24 2013-09-19 60.196 117,279 -149 0.02% 7,059,674
2013-09-19 2013-09-17 59.725 117,428 -57 0.02% 7,013,357
2013-09-17 2013-09-13 59.590 117,485 -1,487 0.02% 7,000,958
2013-09-16 2013-09-12 59.119 118,972 +1,785 0.02% 7,033,556
2013-09-13 2013-09-11 58.380 117,187 +21 0.02% 6,841,329
2013-09-12 2013-09-10 58.783 117,166 -892 0.02% 6,887,385
2013-09-11 2013-09-09 58.043 118,058 +9 0.02% 6,852,476
2013-09-03 2013-08-30 58.245 118,049 -2,379 0.02% 6,875,773
2013-09-02 2013-08-29 56.227 120,428 -1,784 0.02% 6,771,347
2013-08-20 2013-08-16 54.949 122,212 +1,487 0.02% 6,715,483
2013-08-19 2013-08-15 56.093 120,725 +1,189 0.02% 6,771,807
2013-08-16 2013-08-13 57.102 119,536 -1,189 0.02% 6,825,709
2013-08-09 2013-08-07 54.680 120,725 +1,189 0.02% 6,601,294
2013-08-07 2013-08-05 66.168 119,536 -6,542 0.02% 7,909,474
2013-08-06 2013-08-02 65.361 126,078 +18,663 0.02% 8,240,610
2013-08-05 2013-08-01 65.581 107,415 -8,179 0.02% 7,044,413
2013-08-02 2013-07-31 63.307 115,594 -2,727 0.02% 7,317,933
2013-07-30 2013-07-26 61.547 118,321 -128 0.02% 7,282,260
2013-07-29 2013-07-25 59.713 118,449 -1,389 0.02% 7,072,911
2013-07-26 2013-07-24 55.238 119,838 -6,680 0.02% 6,619,602
2013-07-25 2013-07-23 50.103 126,518 +10,906 0.02% 6,338,922
2013-05-29 2013-05-27 50.176 115,612 -955 0.02% 5,800,980
2013-05-27 2013-05-23 51.874 116,567 +1,673 0.02% 6,046,817
2013-05-22 2013-05-20 52.097 114,894 -2,688 0.02% 5,985,684
2013-05-21 2013-05-16 51.651 117,582 +5,375 0.02% 6,073,216
2013-05-20 2013-05-15 51.651 112,207 -1,478 0.02% 5,795,592
2013-05-15 2013-05-13 51.353 113,685 -604 0.02% 5,838,088
2013-05-14 2013-05-10 51.279 114,289 -538 0.02% 5,860,600
2013-05-10 2013-05-08 51.502 114,827 -4,971 0.02% 5,913,826
2013-05-08 2013-05-06 50.832 119,798 -2,688 0.02% 6,089,599
2013-05-06 2013-05-02 50.832 122,486 -5,374 0.02% 6,226,236
2013-05-02 2013-04-29 50.535 127,860 +2,687 0.02% 6,461,344
2013-04-26 2013-04-24 50.832 125,173 -269 0.02% 6,362,822
2013-04-25 2013-04-23 49.865 125,442 +5,375 0.02% 6,255,128
2013-04-24 2013-04-22 50.609 120,067 -10,346 0.02% 6,076,465
2013-04-18 2013-04-16 49.939 130,413 -8,062 0.03% 6,512,711
2013-04-03 2013-03-28 46.888 138,475 -806 0.03% 6,492,775
2013-03-25 2013-03-21 45.846 139,281 -2,687 0.03% 6,385,442
2013-03-20 2013-03-18 43.911 141,968 +2,687 0.03% 6,233,915
2013-03-18 2013-03-14 44.283 139,281 -2,687 0.03% 6,167,757
2013-03-13 2013-03-11 43.911 141,968 -3,225 0.03% 6,233,915
2013-03-06 2013-03-04 43.018 145,193 -134 0.03% 6,245,855
2013-03-05 2013-03-01 42.943 145,327 +76 0.03% 6,240,804
2013-02-28 2013-02-26 42.869 145,251 +3,225 0.03% 6,226,730
2013-02-07 2013-02-05 55.217 142,026 -5,374 0.03% 7,842,282
2013-02-06 2013-02-04 55.619 147,400 +10,712 0.03% 8,198,169
2013-01-30 2013-01-28 52.408 136,688 +47 0.03% 7,163,574
2013-01-25 2013-01-23 51.124 136,641 -125 0.03% 6,985,647
2013-01-22 2013-01-18 51.285 136,766 +72 0.03% 7,013,990
2013-01-04 2013-01-02 52.167 136,694 +74 0.03% 7,130,976
2013-01-03 2012-12-31 52.488 136,620 -1,495 0.03% 7,170,975
2012-11-07 2012-11-05 50.161 138,115 +747 0.03% 6,927,986
2012-11-05 2012-11-01 49.679 137,368 -124 0.03% 6,824,367
2012-11-02 2012-10-31 49.840 137,492 +111 0.03% 6,852,597
2012-10-31 2012-10-29 49.840 137,381 -996 0.03% 6,847,065
2012-10-30 2012-10-26 49.840 138,377 -5,981 0.03% 6,896,705
2012-10-22 2012-10-18 48.636 144,358 -3,540 0.03% 7,021,011
2012-10-09 2012-10-05 48.957 147,898 +997 0.03% 7,240,662
2012-10-04 2012-09-28 44.142 146,901 +3,540 0.03% 6,484,457
2012-09-03 2012-08-30 37.962 143,361 +17 0.03% 5,442,248
2012-08-28 2012-08-24 38.122 143,344 +151 0.03% 5,464,618
2012-08-24 2012-08-22 38.163 143,193 -124 0.03% 5,464,613
2012-08-23 2012-08-21 38.082 143,317 +46 0.03% 5,457,831
2012-06-29 2012-06-27 35.993 143,271 +74 0.03% 5,156,801
2012-05-29 2012-05-25 36.556 143,197 +159 0.03% 5,234,741
2012-05-07 2012-05-03 43.674 143,038 -27 0.03% 6,247,103
2012-03-12 2012-03-08 46.007 143,065 +1,492 0.03% 6,581,984
2012-02-29 2012-02-27 51.557 141,573 +23 0.03% 7,299,042
2012-02-24 2012-02-22 52.200 141,550 -1,243 0.03% 7,388,937
2012-02-17 2012-02-15 52.039 142,793 -125 0.03% 7,430,852
2012-02-16 2012-02-14 50.431 142,918 +13 0.03% 7,207,454
2012-02-10 2012-02-08 50.431 142,905 +59 0.03% 7,206,798
2012-01-20 2012-01-18 50.350 142,846 +43 0.03% 7,192,333
2012-01-16 2012-01-12 50.270 142,803 -61 0.03% 7,178,682
2012-01-13 2012-01-11 50.189 142,864 +74 0.03% 7,170,258
2011-10-28 2011-10-26 51.235 142,790 -249 0.03% 7,315,847
2011-10-24 2011-10-20 50.672 143,039 -2,984 0.03% 7,248,071
2011-10-12 2011-10-10 50.672 146,023 -621 0.03% 7,399,276
2011-10-10 2011-10-06 51.637 146,644 -2,487 0.03% 7,572,281
2011-10-07 2011-10-04 51.878 149,131 -37,268 0.03% 7,736,687
2011-10-06 2011-10-03 51.878 186,399 -4,867 0.04% 9,670,094
2011-09-07 2011-09-05 54.050 191,266 -4,973 0.04% 10,337,950
2011-09-01 2011-08-30 53.889 196,239 +50 0.04% 10,575,174
2011-08-30 2011-08-26 54.010 196,189 +146 0.04% 10,596,108
2011-08-09 2011-08-05 54.332 196,043 +10 0.04% 10,651,342
2011-06-14 2011-06-10 52.883 196,033 +869 0.04% 10,366,777
2011-06-10 2011-06-08 53.929 195,164 +746 0.04% 10,525,039
2011-05-31 2011-05-27 53.929 194,418 +289 0.04% 10,484,808
2011-05-30 2011-05-26 53.124 194,129 +373 0.04% 10,312,966
2011-05-27 2011-05-25 53.205 193,756 +248 0.04% 10,308,746
2011-05-19 2011-05-17 54.211 193,508 +144 0.04% 10,490,219
2011-05-04 2011-04-29 59.285 193,364 -2,483 0.04% 11,463,678
2011-04-21 2011-04-19 58.561 195,847 -4,966 0.04% 11,468,903
2011-04-18 2011-04-14 58.399 200,813 -2,855 0.04% 11,727,363
2011-04-15 2011-04-13 57.755 203,668 +75 0.04% 11,762,849
2011-04-13 2011-04-11 57.594 203,593 -1,241 0.04% 11,725,718
2011-04-12 2011-04-08 57.191 204,834 -71 0.04% 11,714,694
2011-04-11 2011-04-07 57.433 204,905 +42 0.04% 11,768,270
2011-04-07 2011-04-04 56.869 204,863 -1,497 0.04% 11,650,345
2011-03-31 2011-03-29 54.452 206,360 -125 0.04% 11,236,803
2011-03-30 2011-03-28 53.969 206,485 -388 0.04% 11,143,814
2011-03-29 2011-03-25 53.969 206,873 -6,665 0.04% 11,164,754
2011-03-28 2011-03-24 53.889 213,538 -2,464 0.05% 11,507,258
2011-03-25 2011-03-23 53.164 216,002 -4,469 0.05% 11,483,447
2011-03-23 2011-03-21 52.439 220,471 -2,483 0.05% 11,561,203
2011-03-21 2011-03-17 51.794 222,954 -1,490 0.05% 11,547,735
2011-01-21 2011-01-19 53.486 224,444 +2,483 0.05% 12,004,571
2011-01-14 2011-01-12 53.969 221,961 -124 0.05% 11,979,040
2011-01-13 2011-01-11 53.889 222,085 +74 0.05% 11,967,843
2011-01-06 2011-01-04 53.486 222,011 +99 0.05% 11,874,440
2010-12-29 2010-12-24 51.875 221,912 -2,482 0.05% 11,511,640
2010-12-22 2010-12-20 50.989 224,394 +3,227 0.05% 11,441,567
2010-12-14 2010-12-10 53.405 221,167 +4,966 0.05% 11,811,483
2010-12-13 2010-12-09 53.889 216,201 +2,483 0.05% 11,650,763
2010-12-03 2010-12-01 54.694 213,718 +1 0.05% 11,689,110
2010-11-25 2010-11-23 53.647 213,717 +2,483 0.05% 11,465,259
2010-11-24 2010-11-22 54.936 211,234 +1,242 0.04% 11,604,295
2010-11-18 2010-11-16 55.177 209,992 +4,965 0.04% 11,586,810
2010-11-16 2010-11-12 55.500 205,027 +4,966 0.04% 11,378,915
2010-11-15 2010-11-11 56.788 200,061 +22,346 0.04% 11,361,145
2010-11-12 2010-11-10 56.144 177,715 +8,566 0.04% 9,977,631
2010-11-11 2010-11-09 56.950 169,149 -1,738 0.04% 9,632,952
2010-11-09 2010-11-05 56.144 170,887 +4,966 0.04% 9,594,279
2010-11-05 2010-11-03 55.097 165,921 -1,241 0.04% 9,141,722
2010-11-04 2010-11-02 54.211 167,162 -11,422 0.04% 9,061,982
2010-11-03 2010-11-01 53.808 178,584 -3,227 0.04% 9,609,252
2010-10-29 2010-10-27 52.761 181,811 -2,732 0.04% 9,592,504
2010-10-25 2010-10-21 53.969 184,543 -2,483 0.04% 9,959,624
2010-10-21 2010-10-19 53.566 187,026 -124 0.04% 10,018,304
2010-10-20 2010-10-18 53.486 187,150 -1,338 0.04% 10,009,871
2010-10-18 2010-10-14 53.325 188,488 -1,118 0.04% 10,051,069
2010-10-11 2010-10-07 51.794 189,606 +497 0.04% 9,820,500
2010-09-29 2010-09-27 52.922 189,109 -1,242 0.04% 10,008,019
2010-09-28 2010-09-24 51.553 190,351 +1,242 0.04% 9,813,088
2010-09-21 2010-09-17 51.391 189,109 -4,966 0.04% 9,718,594
2010-09-14 2010-09-10 51.472 194,075 +4,469 0.04% 9,989,437
2010-09-13 2010-09-09 55.388 189,606 +5,338 0.04% 10,501,952
2010-09-10 2010-09-08 55.056 184,268 +6,007 0.04% 10,145,082
2010-09-08 2010-09-06 55.970 178,261 -2,408 0.04% 9,977,192
2010-09-07 2010-09-03 55.056 180,669 +14,451 0.04% 9,946,935
2010-09-01 2010-08-30 56.883 166,218 +75 0.04% 9,454,983
2010-08-20 2010-08-18 57.630 166,143 -1,204 0.04% 9,574,886
2010-08-18 2010-08-16 56.468 167,347 +1,204 0.04% 9,449,720
2010-08-16 2010-08-12 59.457 166,143 +24 0.04% 9,878,413
2010-08-13 2010-08-11 60.952 166,119 -1,204 0.04% 10,125,290
2010-08-11 2010-08-09 60.288 167,323 -2,409 0.04% 10,087,519
2010-08-06 2010-08-04 59.789 169,732 -120 0.04% 10,148,184
2010-08-04 2010-08-02 60.122 169,852 +43 0.04% 10,211,777
2010-08-02 2010-07-29 60.122 169,809 -9,634 0.04% 10,209,192
2010-07-30 2010-07-28 58.461 179,443 +3,613 0.04% 10,490,382
2010-07-28 2010-07-26 59.789 175,830 -6,021 0.04% 10,512,780
2010-07-27 2010-07-23 59.374 181,851 -7,226 0.04% 10,797,267
2010-07-23 2010-07-21 57.796 189,077 +18 0.04% 10,927,984
2010-07-09 2010-07-07 58.129 189,059 -5,299 0.04% 10,989,742
2010-07-05 2010-06-30 57.381 194,358 +1,243 0.04% 11,152,509
2010-07-02 2010-06-29 57.713 193,115 +481 0.04% 11,145,330
2010-06-30 2010-06-28 57.215 192,634 +3,613 0.04% 11,021,591
2010-06-18 2010-06-15 57.215 189,021 -4,817 0.04% 10,814,872
2010-06-17 2010-06-14 56.634 193,838 -2,408 0.04% 10,977,802
2010-06-11 2010-06-09 56.219 196,246 -6,022 0.04% 11,032,694
2010-06-10 2010-06-08 55.803 202,268 -2,408 0.04% 11,287,261
2010-06-07 2010-06-03 55.056 204,676 -2,408 0.04% 11,268,667
2010-06-01 2010-05-28 53.561 207,084 +2,418 0.04% 11,091,706
2010-05-31 2010-05-27 52.648 204,666 -5,299 0.04% 10,775,243
2010-05-28 2010-05-26 50.157 209,965 -2,408 0.04% 10,531,154
2010-05-27 2010-05-25 47.582 212,373 -121 0.05% 10,105,226
2010-05-26 2010-05-24 50.323 212,494 +52 0.05% 10,693,291
2010-05-20 2010-05-18 49.284 212,442 +176 0.05% 10,470,047
2010-05-19 2010-05-17 49.201 212,266 +1,324 0.05% 10,443,732
2010-05-13 2010-05-11 54.520 210,942 -1,324 0.04% 11,500,599
2010-04-28 2010-04-26 55.434 212,266 -1,082 0.05% 11,766,840
2010-04-23 2010-04-21 55.518 213,348 -4,813 0.05% 11,844,551
2010-04-22 2010-04-20 53.938 218,161 +4,813 0.05% 11,767,261
2010-04-19 2010-04-15 54.271 213,348 +5,534 0.05% 11,578,581
2010-04-09 2010-04-07 55.601 207,814 -5,775 0.04% 11,554,589
2010-04-07 2010-03-31 53.938 213,589 +842 0.05% 11,520,654
2010-04-01 2010-03-30 54.936 212,747 -4,692 0.05% 11,687,415
2010-03-25 2010-03-23 54.022 217,439 +6,016 0.05% 11,746,389
2010-03-24 2010-03-22 55.767 211,423 -1,203 0.05% 11,790,394
2010-03-19 2010-03-17 56.930 212,626 -9,626 0.05% 12,104,881
2010-03-16 2010-03-12 54.271 222,252 -1,204 0.05% 12,061,808
2010-03-15 2010-03-11 54.105 223,456 -1,203 0.05% 12,090,008
2010-03-10 2010-03-08 53.855 224,659 +29 0.05% 12,099,081
2010-03-09 2010-03-05 52.941 224,630 -48 0.05% 11,892,160
2010-03-08 2010-03-04 52.941 224,678 -481 0.05% 11,894,702
2010-03-04 2010-03-02 52.526 225,159 +36 0.05% 11,826,601
2010-03-03 2010-03-01 52.526 225,123 +4 0.05% 11,824,710
2010-02-18 2010-02-12 51.362 225,119 +481 0.05% 11,562,565
2010-02-01 2010-01-28 52.276 224,638 -2,834 0.05% 11,743,227
2010-01-29 2010-01-27 53.024 227,472 +1,203 0.05% 12,061,524
2010-01-28 2010-01-26 53.606 226,269 +1,204 0.05% 12,129,373
2010-01-25 2010-01-21 54.105 225,065 +5,775 0.05% 12,177,062
2010-01-08 2010-01-06 55.850 219,290 +2,406 0.05% 12,247,337
2010-01-07 2010-01-05 56.016 216,884 -2,406 0.05% 12,149,013
2010-01-05 2009-12-31 55.019 219,290 -1,203 0.05% 12,065,085
2009-12-29 2009-12-24 54.022 220,493 +1,203 0.05% 11,911,370
2009-12-08 2009-12-04 54.437 219,290 -120 0.05% 11,937,509
2009-12-07 2009-12-03 54.437 219,410 +1,237 0.05% 11,944,041
2009-12-04 2009-12-02 55.268 218,173 +24 0.05% 12,058,026
2009-11-26 2009-11-24 53.689 218,149 +1,203 0.05% 11,712,222
2009-11-24 2009-11-20 54.853 216,946 +3,610 0.05% 11,900,060
2009-11-20 2009-11-18 54.437 213,336 +8,422 0.05% 11,613,390
2009-11-18 2009-11-16 55.518 204,914 +45 0.04% 11,376,316
2009-11-16 2009-11-12 56.099 204,869 +3,850 0.04% 11,493,005
2009-11-13 2009-11-11 56.764 201,019 -2,406 0.04% 11,410,676
2009-11-12 2009-11-10 55.767 203,425 -4,813 0.04% 11,344,371
2009-11-10 2009-11-06 55.684 208,238 -1,805 0.04% 11,595,470
2009-11-06 2009-11-04 54.936 210,043 -2,406 0.04% 11,538,869
2009-11-05 2009-11-03 54.188 212,449 +4,211 0.05% 11,512,135
2009-11-04 2009-11-02 54.853 208,238 -2,407 0.04% 11,422,403
2009-11-02 2009-10-29 55.102 210,645 +1,083 0.04% 11,606,954
2009-10-30 2009-10-28 56.349 209,562 +1,324 0.04% 11,808,529
2009-10-29 2009-10-27 56.515 208,238 +1,083 0.04% 11,768,537
2009-10-28 2009-10-23 57.678 207,155 -1,083 0.04% 11,948,364
2009-10-23 2009-10-21 63.821 208,238 -1,516 0.04% 13,289,974
2009-10-22 2009-10-20 62.519 209,754 +7,838 0.04% 13,113,528
2009-10-20 2009-10-16 60.869 201,916 -4,607 0.04% 12,290,387
2009-10-19 2009-10-15 59.653 206,523 -2,303 0.05% 12,319,752
2009-10-14 2009-10-12 57.396 208,826 +2,303 0.05% 11,985,684
2009-10-13 2009-10-09 58.177 206,523 -1,843 0.05% 12,014,897
2009-10-09 2009-10-07 56.180 208,366 -806 0.05% 11,705,984
2009-10-08 2009-10-06 55.746 209,172 +3,110 0.05% 11,660,452
2009-10-07 2009-10-05 55.659 206,062 +1,151 0.05% 11,469,190
2009-10-06 2009-10-02 55.919 204,911 +1,267 0.05% 11,458,505
2009-10-05 2009-09-30 56.875 203,644 -1,151 0.05% 11,582,164
2009-10-02 2009-09-29 56.961 204,795 +3,454 0.05% 11,665,410
2009-09-30 2009-09-28 56.788 201,341 +9,214 0.04% 11,433,700
2009-09-29 2009-09-25 59.480 192,127 +1,958 0.04% 11,427,620
2009-09-28 2009-09-24 58.785 190,169 -8,732 0.04% 11,179,058
2009-09-22 2009-09-18 59.045 198,901 +4,606 0.04% 11,744,180
2009-09-21 2009-09-17 60.174 194,295 -2,303 0.04% 11,691,563
2009-09-18 2009-09-16 59.566 196,598 -3,166 0.04% 11,710,475
2009-09-16 2009-09-14 57.913 199,764 +9,660 0.04% 11,569,013
2009-09-15 2009-09-11 58.957 190,104 +5,750 0.04% 11,207,940
2009-09-11 2009-09-09 59.913 184,354 +1,380 0.04% 11,045,278
2009-09-09 2009-09-07 60.870 182,974 -4,140 0.04% 11,137,617
2009-09-08 2009-09-04 60.696 187,114 +2,990 0.04% 11,357,077
2009-09-03 2009-09-01 60.087 184,124 +20 0.04% 11,063,519
2009-09-02 2009-08-31 62.000 184,104 -2,415 0.04% 11,414,519
2009-08-31 2009-08-27 58.870 186,519 +1,219 0.04% 10,980,361
2009-08-21 2009-08-19 59.305 185,300 -1,150 0.04% 10,989,164
2009-08-20 2009-08-18 58.348 186,450 +1,035 0.04% 10,879,020
2009-08-19 2009-08-17 59.218 185,415 +2,415 0.04% 10,979,861
2009-08-18 2009-08-14 60.522 183,000 -2,382 0.04% 11,075,547
2009-08-17 2009-08-13 60.696 185,382 -1,748 0.04% 11,251,951
2009-08-14 2009-08-12 59.826 187,130 +460 0.04% 11,195,325
2009-08-13 2009-08-11 60.522 186,670 -690 0.04% 11,297,663
2009-08-12 2009-08-10 60.522 187,360 -1,610 0.04% 11,339,423
2009-08-11 2009-08-07 59.913 188,970 +5,060 0.04% 11,321,838
2009-08-10 2009-08-06 59.479 183,910 +690 0.04% 10,938,715
2009-08-06 2009-08-04 60.783 183,220 -1,150 0.04% 11,136,659
2009-08-05 2009-08-03 60.957 184,370 -4,140 0.04% 11,238,624
2009-08-03 2009-07-30 58.696 188,510 +1,380 0.04% 11,064,786
2009-07-31 2009-07-29 59.131 187,130 +1,178 0.04% 11,065,147
2009-07-30 2009-07-28 60.000 185,952 +1,380 0.04% 11,157,189
2009-07-29 2009-07-27 60.435 184,572 +490 0.04% 11,154,638
2009-07-28 2009-07-24 59.826 184,082 +1,150 0.04% 11,012,974
2009-07-27 2009-07-23 60.000 182,932 +1,840 0.04% 10,975,988
2009-07-24 2009-07-22 60.000 181,092 -1,150 0.04% 10,865,587
2009-07-23 2009-07-21 59.566 182,242 -1,150 0.04% 10,855,352
2009-07-22 2009-07-20 58.696 183,392 -3,450 0.04% 10,764,380
2009-07-20 2009-07-16 57.653 186,842 +6 0.04% 10,771,914
2009-07-09 2009-07-07 56.522 186,836 -23 0.04% 10,560,361
2009-07-08 2009-07-06 56.957 186,859 -4,600 0.04% 10,642,905
2009-07-07 2009-07-03 56.261 191,459 +12,650 0.04% 10,771,717
2009-07-06 2009-07-02 58.435 178,809 +10,465 0.04% 10,448,730
2009-07-03 2009-06-30 61.740 168,344 -24,247 0.04% 10,393,477
2009-07-02 2009-06-29 61.218 192,591 -32,201 0.04% 11,789,992
2009-06-29 2009-06-25 66.261 224,792 +92 0.05% 14,895,006
2009-06-26 2009-06-24 66.261 224,700 -5,060 0.05% 14,888,910
2009-06-25 2009-06-23 62.957 229,760 -2,300 0.05% 14,464,980
2009-06-24 2009-06-22 65.131 232,060 +5,060 0.05% 15,114,262
2009-06-22 2009-06-18 66.348 227,000 -7,450 0.05% 15,061,050
2009-06-19 2009-06-17 66.870 234,450 -16,065 0.05% 15,677,667
2009-06-18 2009-06-16 66.522 250,515 +7,176 0.05% 16,664,797
2009-06-17 2009-06-15 66.609 243,339 -5,747 0.05% 16,208,594
2009-06-16 2009-06-12 66.783 249,086 -4,749 0.05% 16,634,716
2009-06-15 2009-06-11 64.696 253,835 -42,707 0.06% 16,422,123
2009-06-12 2009-06-10 61.479 296,542 -25,300 0.06% 18,231,000
2009-06-10 2009-06-08 59.566 321,842 -460 0.07% 19,170,708
2009-06-09 2009-06-05 59.479 322,302 -460 0.07% 19,170,081
2009-06-05 2009-06-03 58.696 322,762 -7,169 0.07% 18,944,844
2009-06-04 2009-06-02 54.957 329,931 +3,335 0.07% 18,131,973
2009-06-03 2009-06-01 56.522 326,596 -4,536 0.07% 18,459,888
2009-05-27 2009-05-25 50.435 331,132 +2,300 0.07% 16,700,674
2009-05-21 2009-05-19 60.283 328,832 -1,134 0.07% 19,822,816
2009-05-20 2009-05-18 56.415 329,966 +23,699 0.07% 18,614,904
2009-05-19 2009-05-15 56.132 306,267 +2,120 0.07% 17,191,255
2009-05-18 2009-05-14 56.226 304,147 -7,401 0.07% 17,100,949
2009-05-15 2009-05-13 55.377 311,548 +3,180 0.07% 17,252,558
2009-05-14 2009-05-12 55.849 308,368 +4,240 0.07% 17,221,914
2009-05-13 2009-05-11 57.358 304,128 -4,213 0.07% 17,444,174
2009-05-12 2009-05-08 56.037 308,341 -429 0.07% 17,278,584
2009-05-11 2009-05-07 54.622 308,770 -182 0.07% 16,865,689
2009-05-08 2009-05-06 53.301 308,952 +511 0.07% 16,467,584
2009-05-07 2009-05-05 51.226 308,441 -636 0.07% 15,800,191
2009-05-06 2009-05-04 47.830 309,077 -2,544 0.07% 14,783,085
2009-05-05 2009-04-30 45.660 311,621 -440 0.07% 14,228,611
2009-05-04 2009-04-29 45.047 312,061 +1,060 0.07% 14,057,345
2009-04-24 2009-04-22 49.434 311,001 -424 0.07% 15,373,880
2009-04-22 2009-04-20 48.113 311,425 -2,226 0.07% 14,983,527
2009-04-21 2009-04-17 47.735 313,651 -26,482 0.07% 14,972,269
2009-04-20 2009-04-16 45.943 340,133 +848 0.08% 15,626,731
2009-04-17 2009-04-15 45.424 339,285 -5,300 0.08% 15,411,729
2009-04-16 2009-04-14 46.226 344,585 +5,724 0.08% 15,928,793
2009-04-15 2009-04-09 46.179 338,861 +2,650 0.08% 15,648,211
2009-04-08 2009-04-06 44.764 336,211 -1,484 0.08% 15,050,071
2009-04-07 2009-04-03 44.245 337,695 +1,552 0.08% 14,941,283
2009-04-03 2009-04-01 45.141 336,143 +2,120 0.08% 15,173,873
2009-04-02 2009-03-31 44.339 334,023 -7,632 0.08% 14,810,327
2009-04-01 2009-03-30 43.396 341,655 +3,392 0.08% 14,826,411
2009-03-31 2009-03-27 44.339 338,263 -21,624 0.08% 14,998,325
2009-03-30 2009-03-26 43.820 359,887 -6,565 0.08% 15,770,385
2009-03-27 2009-03-25 43.396 366,452 +17,596 0.08% 15,902,498
2009-03-26 2009-03-24 44.811 348,856 -7,672 0.08% 15,632,564
2009-03-25 2009-03-23 42.830 356,528 +6,784 0.08% 15,270,031
2009-03-24 2009-03-20 41.698 349,744 +3,392 0.08% 14,583,540
2009-03-23 2009-03-19 42.028 346,352 +2,544 0.08% 14,556,462
2009-03-19 2009-03-17 42.405 343,808 -17,596 0.08% 14,579,280
2009-03-18 2009-03-16 42.924 361,404 +15,900 0.08% 15,512,963
2009-03-17 2009-03-13 41.179 345,504 -19,928 0.08% 14,227,472
2009-03-16 2009-03-12 38.066 365,432 +2,544 0.08% 13,910,429
2009-03-13 2009-03-11 39.151 362,888 +9,540 0.08% 14,207,286
2009-03-12 2009-03-10 40.094 353,348 +1,484 0.08% 14,167,133
2009-03-11 2009-03-09 39.811 351,864 +16,324 0.08% 14,008,051
2009-03-10 2009-03-06 44.717 335,540 -8,480 0.08% 15,004,207
2009-03-09 2009-03-05 43.679 344,020 -4,664 0.08% 15,026,405
2009-03-04 2009-03-02 41.320 348,684 -2,231 0.08% 14,407,763
2009-03-03 2009-02-27 41.792 350,915 +247 0.08% 14,665,473
2009-03-02 2009-02-26 38.396 350,668 +2,120 0.08% 13,464,213
2009-02-27 2009-02-25 40.236 348,548 -141 0.08% 14,024,005
2009-02-24 2009-02-20 40.471 348,689 -1,060 0.08% 14,111,915
2009-02-19 2009-02-17 39.622 349,749 +1,060 0.08% 13,857,861
2009-02-18 2009-02-16 42.358 348,689 +2,120 0.08% 14,769,813
2009-02-17 2009-02-13 43.207 346,569 +1,060 0.08% 14,974,268
2009-02-16 2009-02-12 43.820 345,509 +2,756 0.08% 15,140,336
2009-02-13 2009-02-11 44.056 342,753 +2,120 0.08% 15,100,404
2009-02-12 2009-02-10 44.811 340,633 -2,120 0.08% 15,264,084
2009-02-11 2009-02-09 44.434 342,753 +6,360 0.08% 15,229,743
2009-02-10 2009-02-06 44.575 336,393 +2,120 0.08% 14,994,748
2009-02-06 2009-02-04 45.518 334,273 -212 0.08% 15,215,598
2009-02-05 2009-02-03 45.707 334,485 +73 0.08% 15,288,358
2009-02-04 2009-02-02 44.386 334,412 +129 0.08% 14,843,349
2009-01-29 2009-01-22 45.990 334,283 -2,105 0.08% 15,373,733
2009-01-23 2009-01-21 45.283 336,388 -1,060 0.08% 15,232,534
2009-01-20 2009-01-16 44.103 337,448 -5,936 0.08% 14,882,603
2009-01-14 2009-01-12 41.132 343,384 -212 0.08% 14,123,976
2009-01-13 2009-01-09 41.462 343,596 +57 0.08% 14,246,146
2009-01-12 2009-01-08 41.132 343,539 +6,233 0.08% 14,130,351
2009-01-09 2009-01-07 43.160 337,306 +3,696 0.08% 14,558,130
2009-01-08 2009-01-06 44.905 333,610 -1,060 0.08% 14,980,849
2009-01-07 2009-01-05 44.339 334,670 -636 0.08% 14,839,014
2009-01-06 2009-01-02 41.132 335,306 +1,060 0.08% 13,791,714
2009-01-02 2008-12-29 40.754 334,246 -11,660 0.08% 13,621,985
2008-12-29 2008-12-22 33.019 345,906 -848 0.08% 11,421,327
2008-12-22 2008-12-18 30.000 346,754 -424 0.08% 10,402,531
2008-12-19 2008-12-17 29.905 347,178 +4,664 0.08% 10,382,498
2008-12-18 2008-12-16 29.717 342,514 +848 0.08% 10,178,395
2008-12-01 2008-11-27 26.132 341,666 -1,484 0.08% 8,928,365
2008-11-24 2008-11-20 23.538 343,150 -1,060 0.08% 8,076,905
2008-11-21 2008-11-19 23.726 344,210 +1,060 0.08% 8,166,799
2008-11-20 2008-11-18 24.622 343,150 -1,469 0.08% 8,449,187
2008-11-18 2008-11-14 24.387 344,619 -212 0.08% 8,404,080
2008-11-17 2008-11-13 25.000 344,831 +1,639 0.08% 8,620,701
2008-11-14 2008-11-12 25.990 343,192 +1,484 0.08% 8,919,678
2008-11-13 2008-11-11 26.839 341,708 -1,484 0.08% 9,171,235
2008-11-12 2008-11-10 27.594 343,192 +2,132 0.08% 9,470,076
2008-11-04 2008-10-31 27.264 341,060 -424 0.08% 9,298,632
2008-11-03 2008-10-30 28.254 341,484 +2,989 0.08% 9,648,451
2008-10-31 2008-10-29 27.594 338,495 -1,484 0.08% 9,340,466
2008-10-29 2008-10-27 27.311 339,979 -1,003 0.08% 9,285,196
2008-10-28 2008-10-24 27.736 340,982 +2 0.08% 9,457,344
2008-10-22 2008-10-20 32.688 340,980 +1,060 0.08% 11,146,090
2008-10-21 2008-10-17 32.075 339,920 +4,240 0.08% 10,903,001
2008-10-20 2008-10-16 33.349 335,680 +3,021 0.08% 11,194,515
2008-10-17 2008-10-15 35.519 332,659 -7,108 0.07% 11,815,570
2008-10-16 2008-10-14 34.056 339,767 -6,360 0.08% 11,571,211
2008-10-15 2008-10-13 30.660 346,127 +2,647 0.08% 10,612,294
2008-10-14 2008-10-10 32.075 343,480 +6,572 0.08% 11,017,189
2008-10-13 2008-10-09 36.745 336,908 +4,664 0.07% 12,379,674
2008-10-10 2008-10-08 37.641 332,244 +45 0.07% 12,506,059
2008-10-08 2008-10-03 41.509 332,199 -5,936 0.07% 13,789,274
2008-10-06 2008-10-02 43.868 338,135 +4,452 0.07% 14,833,154
2008-10-03 2008-09-30 44.717 333,683 +7,208 0.07% 14,921,169
2008-10-02 2008-09-29 45.188 326,475 -12,720 0.07% 14,752,848
2008-09-30 2008-09-26 44.811 339,195 +13,780 0.07% 15,199,646
2008-09-25 2008-09-23 48.207 325,415 -2,968 0.07% 15,687,325
2008-09-24 2008-09-22 48.113 328,383 +2,756 0.07% 15,799,424
2008-09-23 2008-09-19 47.169 325,627 -5,936 0.07% 15,359,633
2008-09-22 2008-09-18 46.226 331,563 +7,443 0.07% 15,326,838
2008-09-19 2008-09-17 47.169 324,120 -519 0.07% 15,288,548
2008-09-16 2008-09-11 48.773 324,639 -7,845 0.07% 15,833,672
2008-09-12 2008-09-10 49.245 332,484 +4,877 0.07% 16,373,129
2008-09-11 2008-09-09 50.188 327,607 -3,511 0.07% 16,442,022
2008-09-10 2008-09-08 49.811 331,118 +2,968 0.07% 16,493,284
2008-09-08 2008-09-04 49.528 328,150 -23,744 0.07% 16,252,573
2008-09-05 2008-09-03 48.679 351,894 +24,914 0.07% 17,129,788
2008-09-04 2008-09-02 51.226 326,980 -26,500 0.07% 16,749,870
2008-09-03 2008-09-01 50.188 353,480 +26,924 0.07% 17,740,542
2008-09-01 2008-08-28 51.037 326,556 +636 0.07% 16,666,536
2008-08-28 2008-08-26 52.452 325,920 -9,116 0.07% 17,095,280
2008-08-27 2008-08-25 51.698 335,036 +7,420 0.07% 17,320,581
2008-08-26 2008-08-21 50.660 327,616 +1,060 0.07% 16,597,008
2008-08-25 2008-08-20 52.075 326,556 -4,664 0.07% 17,005,412
2008-08-21 2008-08-19 52.814 331,220 +4,664 0.07% 17,493,060
2008-08-20 2008-08-18 53.387 326,556 +3,986 0.07% 17,433,861
2008-08-11 2008-08-07 52.050 322,570 -25,075 0.07% 16,789,763
2008-08-01 2008-07-30 53.101 347,645 -419 0.07% 18,460,135
2008-07-30 2008-07-28 53.674 348,064 -5,654 0.07% 18,681,835
2008-07-29 2008-07-25 54.056 353,718 +5,605 0.07% 19,120,432
2008-07-28 2008-07-24 55.202 348,113 +3,141 0.07% 19,216,407
2008-07-25 2008-07-23 56.061 344,972 +5,654 0.07% 19,339,536
2008-07-23 2008-07-21 56.252 339,318 +10 0.07% 19,087,379
2008-07-22 2008-07-18 55.393 339,308 -6,911 0.07% 18,795,167
2008-07-21 2008-07-17 54.820 346,219 +2,932 0.07% 18,979,593
2008-07-18 2008-07-16 55.870 343,287 +196 0.07% 19,179,502
2008-07-17 2008-07-15 55.488 343,091 -6,282 0.07% 19,037,484
2008-07-16 2008-07-14 56.252 349,373 +2,094 0.07% 19,652,994
2008-07-11 2008-07-09 56.825 347,279 -4,817 0.07% 19,734,203
2008-07-10 2008-07-08 55.297 352,096 +4,817 0.07% 19,469,901
2008-07-09 2008-07-07 55.870 347,279 -6,284 0.07% 19,402,535
2008-07-08 2008-07-04 54.342 353,563 +10,471 0.07% 19,213,354
2008-07-04 2008-07-02 57.398 343,092 -3,119 0.07% 19,692,877
2008-07-03 2008-06-30 57.303 346,211 -1,989 0.07% 19,838,837
2008-06-30 2008-06-26 54.915 348,200 -5,754 0.07% 19,121,445
2008-06-27 2008-06-25 54.438 353,954 -2,513 0.07% 19,268,406
2008-06-26 2008-06-24 53.769 356,467 -419 0.07% 19,166,898
2008-06-25 2008-06-23 51.381 356,886 +3,506 0.07% 18,337,321
2008-06-24 2008-06-20 52.910 353,380 +7,539 0.07% 18,697,168
2008-06-17 2008-06-13 57.398 345,841 -4,188 0.07% 19,850,664
2008-06-16 2008-06-12 56.348 350,029 +2,094 0.07% 19,723,325
2008-06-13 2008-06-11 56.252 347,935 +5,236 0.07% 19,572,104
2008-06-11 2008-06-06 61.982 342,699 -2,304 0.07% 21,241,326
2008-06-10 2008-06-05 62.078 345,003 -1,972 0.07% 21,417,083
2008-06-04 2008-06-02 62.938 346,975 +2,094 0.07% 21,837,740
2008-06-02 2008-05-29 62.746 344,881 -3,141 0.07% 21,640,074
2008-05-27 2008-05-23 59.690 348,022 +10,890 0.07% 20,773,555
2008-05-23 2008-05-21 61.600 337,132 -4,189 0.07% 20,767,479
2008-05-22 2008-05-20 60.168 341,321 +1,047 0.07% 20,536,558
2008-05-20 2008-05-16 60.645 340,274 +4,200 0.07% 20,636,051
2008-05-19 2008-05-15 62.269 336,074 -4,189 0.07% 20,926,982
2008-05-16 2008-05-14 60.645 340,263 +2,095 0.07% 20,635,384
2008-05-15 2008-05-13 60.263 338,168 -2,095 0.07% 20,379,145
2008-05-14 2008-05-09 59.881 340,263 -209 0.07% 20,375,410
2008-05-13 2008-05-08 59.404 340,472 +160 0.07% 20,225,343
2008-05-09 2008-05-07 59.690 340,312 -2,686 0.07% 20,313,342
2008-05-08 2008-05-06 61.739 342,998 +3,141 0.07% 21,176,422
2008-05-07 2008-05-05 62.225 339,857 +10,753 0.07% 21,147,715
2008-05-06 2008-05-02 63.198 329,104 -1,440 0.07% 20,798,585
2008-05-02 2008-04-29 58.045 330,544 +3,584 0.07% 19,186,284
2008-04-29 2008-04-25 58.336 326,960 -167 0.07% 19,073,621
2008-04-28 2008-04-24 57.170 327,127 +199 0.07% 18,701,696
2008-04-25 2008-04-23 55.808 326,928 -1,028 0.07% 18,245,311
2008-04-18 2008-04-16 54.155 327,956 -206 0.07% 17,760,617
2008-04-17 2008-04-15 53.280 328,162 +2,057 0.07% 17,484,617
2008-04-16 2008-04-14 55.419 326,105 +158 0.07% 18,072,556
2008-04-15 2008-04-11 55.419 325,947 +2,057 0.07% 18,063,800
2008-03-31 2008-03-27 58.920 323,890 -206 0.07% 19,083,474
2008-03-28 2008-03-26 57.267 324,096 +193 0.07% 18,559,926
2008-03-03 2008-02-28 56.100 323,903 -2,675 0.07% 18,170,967
2008-02-29 2008-02-27 55.808 326,578 -14 0.07% 18,225,778
2008-02-28 2008-02-26 55.614 326,592 +2,674 0.07% 18,163,052
2008-02-26 2008-02-22 56.586 323,918 -1,234 0.07% 18,329,277
2008-02-21 2008-02-19 55.808 325,152 -206 0.07% 18,146,196
2008-02-19 2008-02-15 55.906 325,358 +1,234 0.07% 18,189,326
2008-02-18 2008-02-14 56.003 324,124 -1,904 0.07% 18,151,852
2008-02-14 2008-02-12 53.378 326,028 -206 0.07% 17,402,615
2008-02-13 2008-02-11 53.475 326,234 -10,285 0.07% 17,445,329
2008-02-11 2008-02-04 54.836 336,519 +123 0.07% 18,453,381
2008-02-05 2008-02-01 51.433 336,396 +17 0.07% 17,301,899
2008-02-01 2008-01-30 63.100 336,379 +2,057 0.07% 21,225,642
2008-01-31 2008-01-29 64.462 334,322 +4,114 0.07% 21,550,917
2008-01-29 2008-01-25 66.017 330,208 +168 0.07% 21,799,405
2008-01-28 2008-01-24 64.948 330,040 -2,219 0.07% 21,435,337
2008-01-25 2008-01-23 63.100 332,259 +2,045 0.07% 20,965,669
2008-01-24 2008-01-22 58.239 330,214 +56 0.07% 19,231,341
2008-01-23 2008-01-21 64.267 330,158 +5,349 0.07% 21,218,298
2008-01-21 2008-01-17 65.823 324,809 +6,171 0.07% 21,379,817
2008-01-18 2008-01-16 65.823 318,638 +8,228 0.07% 20,973,625
2008-01-17 2008-01-15 70.976 310,410 +14,399 0.07% 22,031,589
2008-01-15 2008-01-11 72.337 296,011 -8,228 0.06% 21,412,533
2008-01-14 2008-01-10 71.170 304,239 -15,428 0.06% 21,652,758
2008-01-11 2008-01-09 70.490 319,667 -2,057 0.07% 22,533,211
2008-01-10 2008-01-08 68.934 321,724 +6,219 0.07% 22,177,723
2008-01-08 2008-01-04 69.712 315,505 +1,029 0.07% 21,994,428
2008-01-07 2008-01-03 69.128 314,476 +6,854 0.07% 21,739,241
2008-01-04 2008-01-02 70.684 307,622 -5,348 0.07% 21,743,981
2008-01-03 2007-12-31 68.837 312,970 -31,267 0.07% 21,543,846
2007-12-28 2007-12-24 68.837 344,237 +2,057 0.07% 23,696,165
2007-12-21 2007-12-19 65.823 342,180 -3,086 0.07% 22,523,224
2007-12-20 2007-12-18 64.073 345,266 +1,029 0.07% 22,122,107
2007-12-19 2007-12-17 64.267 344,237 +10,210 0.07% 22,123,115
2007-12-18 2007-12-14 69.323 334,027 +13,415 0.07% 23,155,724
2007-12-17 2007-12-13 70.392 320,612 +3,085 0.07% 22,568,651
2007-12-14 2007-12-12 71.267 317,527 +14,400 0.07% 22,629,341
2007-12-13 2007-12-11 73.504 303,127 -18,925 0.06% 22,280,949
2007-12-11 2007-12-07 71.365 322,052 +124,333 0.07% 22,983,138
2007-12-07 2007-12-05 72.045 197,719 +1,851 0.04% 14,244,719
2007-12-06 2007-12-04 73.018 195,868 +19,336 0.04% 14,301,800
2007-12-05 2007-12-03 75.059 176,532 -2,880 0.04% 13,250,370
2007-12-04 2007-11-30 73.795 179,412 -12,342 0.04% 13,239,773
2007-12-03 2007-11-29 70.198 191,754 -3,908 0.04% 13,460,739
2007-11-30 2007-11-28 66.601 195,662 +1,645 0.04% 13,031,197
2007-11-29 2007-11-27 66.503 194,017 +6,172 0.04% 12,902,776
2007-11-28 2007-11-26 68.059 187,845 -1,235 0.04% 12,784,535
2007-11-27 2007-11-23 66.114 189,080 +2,469 0.04% 12,500,914
2007-11-23 2007-11-21 69.420 186,611 +4,114 0.04% 12,954,561
2007-11-22 2007-11-20 71.073 182,497 -4,069 0.04% 12,970,609
2007-11-20 2007-11-16 71.656 186,566 +6,171 0.04% 13,368,641
2007-11-19 2007-11-15 72.920 180,395 -8,000 0.04% 13,154,460
2007-11-16 2007-11-14 72.920 188,395 +9,051 0.04% 13,737,823
2007-11-15 2007-11-13 72.920 179,344 +8,022 0.04% 13,077,821
2007-11-14 2007-11-12 74.476 171,322 +16,662 0.04% 12,759,368
2007-11-13 2007-11-09 77.684 154,660 -19,641 0.03% 12,014,676
2007-11-12 2007-11-08 75.545 174,301 +10,080 0.04% 13,167,647
2007-11-09 2007-11-07 77.782 164,221 -6,853 0.03% 12,773,383
2007-11-08 2007-11-06 75.157 171,074 -8,220 0.04% 12,857,329
2007-11-07 2007-11-05 73.698 179,294 -6,582 0.04% 13,213,633
2007-11-06 2007-11-02 72.920 185,876 +183 0.04% 13,554,136
2007-11-05 2007-11-01 75.254 185,693 +35 0.04% 13,974,097
2007-11-02 2007-10-31 75.740 185,658 +1,036 0.04% 14,061,718
2007-11-01 2007-10-30 75.059 184,622 +11,993 0.04% 13,857,600
2007-10-31 2007-10-29 77.782 172,629 -10,603 0.04% 13,427,372
2007-10-30 2007-10-26 73.406 183,232 -14,841 0.04% 13,450,410
2007-10-29 2007-10-25 69.615 198,073 +4,937 0.04% 13,788,771
2007-10-26 2007-10-24 68.740 193,136 +179 0.04% 13,276,082
2007-10-25 2007-10-23 69.226 192,957 -1,029 0.04% 13,357,580
2007-10-24 2007-10-22 67.184 193,986 +1,029 0.04% 13,032,739
2007-10-23 2007-10-18 70.198 192,957 -4,109 0.04% 13,545,187
2007-10-22 2007-10-17 68.934 197,066 +2,102 0.04% 13,584,548
2007-10-18 2007-10-16 68.740 194,964 +6,171 0.04% 13,401,737
2007-10-17 2007-10-15 68.740 188,793 -2,057 0.04% 12,977,546
2007-10-16 2007-10-12 68.837 190,850 +8,845 0.04% 13,137,499
2007-10-15 2007-10-11 70.004 182,005 +15,839 0.04% 12,740,987
2007-10-12 2007-10-10 72.726 166,166 -23,039 0.04% 12,084,565
2007-10-11 2007-10-09 67.670 189,205 +18,719 0.04% 12,803,512
2007-10-10 2007-10-08 68.642 170,486 -1,928 0.04% 11,702,555
2007-10-08 2007-10-04 65.823 172,414 -10,180 0.04% 11,348,761
2007-10-05 2007-10-03 64.267 182,594 -9,462 0.04% 11,734,787
2007-10-04 2007-10-02 63.295 192,056 -19,336 0.04% 12,156,152
2007-10-03 2007-09-28 60.670 211,392 +5,759 0.04% 12,825,089
2007-10-02 2007-09-27 61.934 205,633 -4,114 0.04% 12,735,603
2007-09-28 2007-09-25 58.336 209,747 +412 0.04% 12,235,854
2007-09-27 2007-09-24 57.947 209,335 +46 0.04% 12,130,407
2007-09-25 2007-09-21 57.072 209,289 +10,285 0.04% 11,944,604
2007-09-24 2007-09-20 57.072 199,004 +15,634 0.04% 11,357,616
2007-09-21 2007-09-19 58.239 183,370 -39,084 0.04% 10,679,290
2007-09-20 2007-09-18 52.794 222,454 +23,862 0.05% 11,744,305
2007-09-19 2007-09-17 54.642 198,592 +18,924 0.04% 10,851,389
2007-09-18 2007-09-14 57.558 179,668 -18,875 0.04% 10,341,409
2007-09-17 2007-09-13 58.433 198,543 -3,106 0.04% 11,601,558
2007-09-14 2007-09-12 57.170 201,649 -9,463 0.04% 11,528,178
2007-09-05 2007-09-03 55.614 211,112 -4,114 0.04% 11,740,760
2007-08-31 2007-08-29 55.614 215,226 +9,051 0.05% 11,969,556
2007-08-30 2007-08-28 57.753 206,175 +4,937 0.04% 11,907,202
2007-08-29 2007-08-27 58.531 201,238 -5,759 0.04% 11,778,602
2007-08-28 2007-08-24 58.045 206,997 +1,371 0.04% 12,015,052
2007-08-27 2007-08-23 57.947 205,626 -10,697 0.04% 11,915,480
2007-08-23 2007-08-21 55.808 216,323 +4,114 0.05% 12,072,629
2007-08-22 2007-08-20 53.475 212,209 +411 0.05% 11,347,854
2007-08-21 2007-08-17 51.709 211,798 -3,256 0.05% 10,951,873
2007-08-20 2007-08-16 53.482 215,054 +5,608 0.05% 11,501,503
2007-08-17 2007-08-15 56.634 209,446 -1,005 0.05% 11,861,706
2007-08-16 2007-08-14 58.899 210,451 +9,088 0.05% 12,395,368
2007-08-15 2007-08-13 58.505 201,363 +752 0.04% 11,780,762
2007-08-14 2007-08-10 59.096 200,611 -8,529 0.04% 11,855,319
2007-08-13 2007-08-09 62.543 209,140 +2,253 0.05% 13,080,312
2007-08-09 2007-08-07 58.308 206,887 +268 0.04% 12,063,190
2007-08-07 2007-08-03 62.051 206,619 +4,061 0.04% 12,820,887
2007-08-06 2007-08-02 63.824 202,558 +10,100 0.04% 12,928,010
2007-08-02 2007-07-31 70.521 192,458 -14,214 0.04% 13,572,387
2007-08-01 2007-07-30 66.877 206,672 +2,492 0.04% 13,821,611
2007-07-31 2007-07-27 67.468 204,180 +1,421 0.04% 13,775,616
2007-07-30 2007-07-26 70.029 202,759 +14,215 0.04% 14,198,975
2007-07-26 2007-07-24 72.393 188,544 +198 0.04% 13,649,204
2007-07-24 2007-07-20 72.196 188,346 -1,827 0.04% 13,597,768
2007-07-23 2007-07-19 71.605 190,173 -2,031 0.04% 13,617,285
2007-07-20 2007-07-18 70.718 192,204 +14,214 0.04% 13,592,337
2007-07-19 2007-07-17 73.082 177,990 +2,031 0.04% 13,007,887
2007-07-18 2007-07-16 73.969 175,959 +149 0.04% 13,015,435
2007-07-17 2007-07-13 74.067 175,810 -2,030 0.04% 13,021,730
2007-07-16 2007-07-12 74.757 177,840 +2,111 0.04% 13,294,698
2007-07-13 2007-07-11 75.249 175,729 -4,467 0.04% 13,223,428
2007-07-12 2007-07-10 74.855 180,196 -6,092 0.04% 13,488,573
2007-07-11 2007-07-09 74.264 186,288 -10,559 0.04% 13,834,501
2007-07-10 2007-07-06 71.408 196,847 -443 0.04% 14,056,399
2007-07-09 2007-07-05 70.915 197,290 -4,062 0.04% 13,990,873
2007-07-06 2007-07-04 71.900 201,352 -5,919 0.04% 14,477,250
2007-06-28 2007-06-26 60.475 207,271 +216 0.05% 12,534,707
2007-06-27 2007-06-25 60.672 207,055 +720 0.05% 12,562,431
2007-06-26 2007-06-22 61.755 206,335 0.04% 12,742,296

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