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: DAH SING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.370 366,180 +0 0.06% 135,487
2025-10-13 2025-10-09 0.380 366,180 +0 0.06% 139,148
2025-10-10 2025-10-08 0.395 366,180 +0 0.06% 144,641
2025-10-09 2025-10-06 0.400 366,180 +0 0.06% 146,472
2025-10-08 2025-10-03 0.400 366,180 +0 0.06% 146,472
2025-10-06 2025-10-02 0.440 366,180 +0 0.06% 161,119
2025-10-03 2025-09-30 0.465 366,180 +0 0.06% 170,274
2025-10-02 2025-09-29 0.410 366,180 +0 0.06% 150,134
2025-09-30 2025-09-26 0.415 366,180 +0 0.06% 151,965
2025-09-29 2025-09-25 0.405 366,180 +0 0.06% 148,303
2025-09-26 2025-09-24 0.385 366,180 +0 0.06% 140,979
2025-09-25 2025-09-23 0.415 366,180 -16,000 0.06% 151,965
2025-09-24 2025-09-22 0.445 382,180 +16,000 0.06% 170,070
2025-09-23 2025-09-19 0.430 366,180 +16,000 0.06% 157,457
2025-09-22 2025-09-18 0.475 350,180 +88,000 0.06% 166,336
2025-09-05 2025-09-03 0.810 262,180 -32,000 0.04% 212,366
2025-08-29 2025-08-27 0.880 294,180 +32,000 0.05% 258,878
2024-12-20 2024-12-18 0.570 262,180 -8,000 0.04% 149,443
2024-11-27 2024-11-25 0.650 270,180 +200 0.05% 175,617
2024-10-31 2024-10-29 0.790 269,980 +16,000 0.05% 213,284
2024-10-30 2024-10-28 0.720 253,980 -48,000 0.04% 182,866
2024-10-07 2024-10-03 0.690 301,980 -1,200 0.05% 208,366
2024-08-30 2024-08-28 0.610 303,180 -24,000 0.06% 184,940
2024-08-29 2024-08-27 0.590 327,180 +24,000 0.07% 193,036
2024-08-27 2024-08-23 0.800 303,180 -16,000 0.06% 242,544
2024-08-26 2024-08-22 0.840 319,180 +35,000 0.06% 268,111
2024-08-23 2024-08-21 0.860 284,180 +16,000 0.06% 244,395
2024-08-20 2024-08-16 0.550 268,180 -73,280 0.05% 147,499
2024-08-16 2024-08-14 0.249 341,460 +16,000 0.07% 85,024
2023-10-09 2023-10-05 0.800 325,460 -48,000 0.07% 260,368
2023-10-05 2023-10-03 0.840 373,460 -28,000 0.08% 313,706
2023-09-28 2023-09-26 0.860 401,460 -120,000 0.08% 345,256
2023-09-26 2023-09-22 0.850 521,460 -5,000 0.11% 443,241
2023-07-12 2023-07-10 0.830 526,460 -38,000 0.11% 436,962
2023-07-10 2023-07-06 0.870 564,460 -64,000 0.11% 491,080
2023-06-21 2023-06-19 0.740 628,460 -7,800 0.13% 465,060
2023-05-18 2023-05-16 0.760 636,260 +15,600 0.13% 483,558
2023-04-06 2023-04-03 1.080 620,660 +8,000 0.13% 670,313
2023-03-08 2023-03-06 1.240 612,660 +23,000 0.12% 759,698
2023-02-24 2023-02-22 1.340 589,660 +24,000 0.12% 790,144
2023-02-17 2023-02-15 1.050 565,660 -8,000 0.11% 593,943
2023-02-08 2023-02-06 0.690 573,660 +30,000 0.12% 395,825
2022-12-22 2022-12-20 0.760 543,660 +28,644 0.18% 413,206
2022-03-29 2022-03-25 1.372 515,016 -379 0.19% 706,758
2021-12-01 2021-11-29 1.795 515,395 -7,579 0.19% 924,902
2021-11-22 2021-11-18 1.583 522,974 -7,578 0.19% 828,091
2021-11-19 2021-11-17 1.626 530,552 -7,579 0.19% 862,492
2021-11-15 2021-11-11 1.605 538,131 -7,578 0.19% 863,452
2021-11-12 2021-11-10 1.404 545,709 +30,314 0.20% 766,160
2021-11-02 2021-10-29 2.016 515,395 -758 0.19% 1,039,154
2021-11-01 2021-10-28 2.006 516,153 +7,579 0.19% 1,035,234
2021-10-27 2021-10-25 2.101 508,574 -30,314 0.22% 1,068,350
2021-10-25 2021-10-21 1.995 538,888 -22,736 0.23% 1,075,145
2021-10-21 2021-10-19 2.016 561,624 +22,736 0.24% 1,132,363
2021-10-19 2021-10-15 2.016 538,888 +7,578 0.23% 1,086,522
2021-10-18 2021-10-12 2.016 531,310 -15,157 0.23% 1,071,243
2021-10-08 2021-10-06 1.552 546,467 -7,578 0.24% 847,984
2021-10-07 2021-10-05 1.520 554,045 +15,157 0.24% 842,198
2021-09-29 2021-09-27 1.847 538,888 -3,790 0.23% 995,504
2021-09-28 2021-09-24 1.942 542,678 -7,578 0.23% 1,054,063
2021-09-23 2021-09-20 1.985 550,256 -30,314 0.24% 1,092,016
2021-09-21 2021-09-17 2.069 580,570 -5,684 0.25% 1,201,205
2021-09-20 2021-09-16 2.576 586,254 +45,471 0.25% 1,510,018
2021-09-17 2021-09-15 2.006 540,783 -90,942 0.23% 1,084,634
2021-09-16 2021-09-14 1.182 631,725 +159,148 0.27% 746,883
2021-09-15 2021-09-13 0.823 472,577 -30,314 0.20% 389,111
2021-09-14 2021-09-10 0.802 502,891 +21,789 0.22% 403,454
2021-09-13 2021-09-09 0.802 481,102 +2,273 0.21% 385,973
2021-09-01 2021-08-30 0.428 478,829 -15,157 0.21% 204,711
2021-08-31 2021-08-27 0.428 493,986 +15,157 0.21% 211,191
2021-07-14 2021-07-12 0.195 478,829 -3,789 0.21% 93,510
2020-09-10 2020-09-08 0.222 482,618 -26,525 0.21% 106,987
2020-07-08 2020-07-06 0.201 509,143 -98,520 0.26% 102,117
2020-07-06 2020-07-02 0.151 607,663 -2,842 0.31% 91,729
2020-03-04 2020-03-02 0.285 610,505 -45,471 0.31% 174,004
2020-02-14 2020-02-12 0.385 655,976 -15,157 0.33% 252,748
2020-02-13 2020-02-11 0.380 671,133 -318,297 0.34% 255,045
2020-02-12 2020-02-10 0.348 989,430 +265,247 0.50% 344,672
2020-02-07 2020-02-05 0.296 724,183 +5,305 0.37% 214,049
2019-11-26 2019-11-22 0.206 718,878 -181,884 0.36% 147,978
2019-11-25 2019-11-21 0.216 900,762 +161,991 0.45% 194,926
2019-11-21 2019-11-19 0.216 738,771 -136,414 0.37% 159,871
2019-11-19 2019-11-15 0.243 875,185 +22,736 0.44% 212,488
2019-10-04 2019-10-02 0.280 852,449 -947 0.43% 238,463
2019-10-02 2019-09-27 0.301 853,396 -4,926 0.43% 256,745
2019-09-27 2019-09-25 0.348 858,322 -7,579 0.43% 299,000
2019-09-26 2019-09-24 0.396 865,901 +53,050 0.44% 342,773
2019-09-23 2019-09-19 0.385 812,851 +98,520 0.41% 313,192
2019-09-20 2019-09-18 0.375 714,331 -4,736 0.36% 267,691
2019-09-16 2019-09-12 0.257 719,067 -9,852 0.36% 184,451
2019-05-06 2019-05-02 0.443 728,919 -6,745 0.44% 323,173
2019-05-03 2019-04-30 0.475 735,664 -3,032 0.45% 349,461
2019-02-21 2019-02-19 0.388 738,696 -84,453 0.45% 286,908
2019-02-20 2019-02-18 0.388 823,149 -42,225 0.45% 319,710
2019-01-07 2019-01-03 0.606 865,374 +367,355 0.47% 524,659
2018-07-03 2018-06-28 0.938 498,019 -16,890 0.27% 467,062
2018-05-25 2018-05-23 0.919 514,909 +844 0.30% 473,147
2018-05-10 2018-05-08 0.862 514,065 -844 0.30% 443,152
2018-05-08 2018-05-04 0.881 514,909 -4,223 0.30% 453,635
2018-05-03 2018-04-30 0.815 519,132 +4,223 0.31% 422,931
2018-04-30 2018-04-26 0.805 514,909 -211 0.30% 414,613
2018-04-09 2018-04-04 1.099 515,120 +8,445 0.30% 566,057
2018-04-04 2018-03-29 1.175 506,675 -49,825 0.30% 595,175
2018-03-01 2018-02-27 1.326 556,500 +35,468 0.33% 738,052
2018-02-07 2018-02-05 1.563 521,032 -40,535 0.31% 814,408
2018-02-05 2018-02-01 1.487 561,567 -1,900 0.33% 835,208
2018-01-29 2018-01-25 1.516 563,467 +19,423 0.33% 854,047
2018-01-26 2018-01-24 1.478 544,044 +21,112 0.32% 803,993
2018-01-10 2018-01-08 1.591 522,932 -16,890 0.31% 832,239
2018-01-09 2018-01-05 1.620 539,822 +29,558 0.32% 874,460
2018-01-03 2017-12-29 1.639 510,264 -14,357 0.30% 836,247
2017-12-20 2017-12-18 1.487 524,621 +7,601 0.31% 780,259
2017-12-15 2017-12-13 1.497 517,020 +2,533 0.30% 773,852
2017-12-12 2017-12-08 1.563 514,487 -9,289 0.30% 804,177
2017-12-11 2017-12-07 1.554 523,776 +9,289 0.31% 813,735
2017-12-06 2017-12-04 1.554 514,487 -66,715 0.30% 799,304
2017-11-23 2017-11-21 1.828 581,202 -12,667 0.34% 1,062,620
2017-11-21 2017-11-17 1.942 593,869 +21,957 0.35% 1,153,289
2017-11-17 2017-11-15 1.989 571,912 +33,779 0.34% 1,137,737
2017-11-16 2017-11-14 1.951 538,133 -25,334 0.32% 1,050,148
2017-11-15 2017-11-13 1.980 563,467 +21,112 0.33% 1,115,599
2017-11-08 2017-11-06 1.980 542,355 +16,890 0.38% 1,073,800
2017-11-07 2017-11-03 1.999 525,465 -845 0.37% 1,050,315
2017-11-03 2017-11-01 1.980 526,310 +4,223 0.37% 1,042,033
2017-11-02 2017-10-31 2.037 522,087 +46,447 0.37% 1,063,347
2017-11-01 2017-10-30 2.122 475,640 +2,533 0.34% 1,009,299
2017-10-31 2017-10-27 2.046 473,107 +4,223 0.33% 968,070
2017-10-27 2017-10-25 2.188 468,884 +7,600 0.33% 1,026,056
2017-10-25 2017-10-23 2.236 461,284 -2,533 0.33% 1,031,274
2017-10-24 2017-10-20 2.198 463,817 -73,471 0.33% 1,019,361
2017-10-23 2017-10-19 1.942 537,288 +26,179 0.38% 1,043,409
2017-10-20 2017-10-18 2.046 511,109 +2,534 0.36% 1,045,829
2017-10-19 2017-10-17 2.018 508,575 -7,601 0.36% 1,026,191
2017-10-18 2017-10-16 2.131 516,176 +16,890 0.36% 1,100,205
2017-10-17 2017-10-13 2.255 499,286 +25,335 0.35% 1,125,693
2017-10-16 2017-10-12 2.131 473,951 -175,655 0.33% 1,010,205
2017-10-13 2017-10-11 1.743 649,606 +17,735 0.46% 1,132,300
2017-10-12 2017-10-10 2.046 631,871 +27,868 0.45% 1,292,932
2017-10-11 2017-10-09 2.236 604,003 +219,568 0.43% 1,350,344
2017-10-10 2017-10-06 2.368 384,435 +5,067 0.27% 910,451
2017-10-09 2017-10-04 2.368 379,368 -204,367 0.27% 898,451
2017-10-06 2017-10-03 2.795 583,735 +202,889 0.41% 1,631,290
2017-10-04 2017-09-29 2.264 380,846 -12,540 0.27% 862,265
2017-08-17 2017-08-15 1.430 393,386 -4,223 0.28% 562,716
2017-08-15 2017-08-11 1.525 397,609 -5,742 0.28% 606,423
2017-07-17 2017-07-13 1.800 403,351 -17,017 0.28% 725,989
2017-07-07 2017-07-05 1.989 420,368 -5,278 0.30% 836,262
2017-07-06 2017-07-04 2.274 425,646 +1,224 0.30% 967,728
2017-07-03 2017-06-29 2.368 424,422 +14,779 0.30% 1,005,151
2017-06-19 2017-06-15 2.842 409,643 +4,223 0.29% 1,164,180
2017-06-16 2017-06-14 2.937 405,420 +2,322 0.29% 1,190,585
2017-06-13 2017-06-09 2.937 403,098 +1,056 0.28% 1,183,766
2017-06-08 2017-06-06 3.031 402,042 +6,333 0.28% 1,218,751
2017-06-07 2017-06-05 3.505 395,709 +1,056 0.28% 1,386,983
2017-05-23 2017-05-19 3.979 394,653 -21,112 0.28% 1,570,212
2017-05-22 2017-05-18 4.073 415,765 +17,861 0.29% 1,693,596
2017-05-18 2017-05-16 3.505 397,904 -2,112 0.28% 1,394,677
2017-05-12 2017-05-10 3.695 400,016 -31,668 0.28% 1,477,867
2017-05-08 2017-05-04 3.884 431,684 -2,618 0.30% 1,676,653
2017-04-28 2017-04-26 3.505 434,302 +31,668 0.31% 1,522,254
2017-04-27 2017-04-25 3.600 402,634 -929 0.28% 1,449,398
2017-04-25 2017-04-21 3.600 403,563 +3,167 0.28% 1,452,742
2017-04-12 2017-04-10 3.884 400,396 +2,112 0.28% 1,555,131
2017-04-10 2017-04-06 3.789 398,284 -14,864 0.28% 1,509,198
2017-04-07 2017-04-05 3.789 413,148 -971 0.29% 1,565,522
2017-04-06 2017-04-03 4.168 414,119 +2,112 0.29% 1,726,121
2017-04-05 2017-03-31 4.263 412,007 +5,278 0.29% 1,756,348
2017-03-30 2017-03-28 4.358 406,729 -1,858 0.29% 1,772,378
2017-03-29 2017-03-27 4.358 408,587 -4,856 0.29% 1,780,475
2017-03-28 2017-03-24 4.737 413,443 +802 0.29% 1,958,300
2017-03-23 2017-03-21 5.684 412,641 -802 0.29% 2,345,401
2017-03-22 2017-03-20 5.684 413,443 +3,167 0.29% 2,349,959
2017-03-20 2017-03-16 5.684 410,276 -20,057 0.29% 2,331,959
2017-03-06 2017-03-02 6.347 430,333 -3,167 0.30% 2,731,322
2017-03-03 2017-03-01 6.252 433,500 +3,167 0.31% 2,710,357
2017-03-01 2017-02-27 6.347 430,333 +3,378 0.30% 2,731,322
2017-02-27 2017-02-23 6.347 426,955 +8,445 0.30% 2,709,882
2017-02-24 2017-02-22 6.347 418,510 +2,111 0.30% 2,656,282
2017-02-20 2017-02-16 6.536 416,399 -1,055 0.29% 2,721,775
2017-02-13 2017-02-09 6.631 417,454 +2,111 0.29% 2,768,217
2017-02-08 2017-02-06 6.536 415,343 +1,055 0.29% 2,714,873
2017-02-06 2017-02-02 6.158 414,288 +1,056 0.29% 2,550,993
2017-02-01 2017-01-25 6.442 413,232 +5,278 0.29% 2,661,928
2017-01-18 2017-01-16 6.536 407,954 +10,556 0.29% 2,666,575
2017-01-13 2017-01-11 6.536 397,398 -3,167 0.28% 2,597,576
2017-01-12 2017-01-10 6.631 400,565 -13,511 0.28% 2,656,223
2017-01-06 2017-01-04 6.726 414,076 +23,223 0.29% 2,785,043
2017-01-03 2016-12-29 6.631 390,853 -36,946 0.28% 2,591,821
2016-12-30 2016-12-28 6.821 427,799 -15,835 0.30% 2,917,869
2016-12-29 2016-12-23 6.821 443,634 -1,055 0.31% 3,025,874
2016-12-23 2016-12-21 6.915 444,689 -1,225 0.31% 3,075,195
2016-12-20 2016-12-16 6.915 445,914 -1,055 0.31% 3,083,667
2016-12-19 2016-12-15 6.915 446,969 +9,204 0.32% 3,090,963
2016-12-16 2016-12-14 6.821 437,765 +13,386 0.31% 2,985,843
2016-12-14 2016-12-12 6.442 424,379 +338 0.30% 2,733,734
2016-12-13 2016-12-09 6.631 424,041 -7,390 0.30% 2,811,897
2016-12-12 2016-12-08 6.821 431,431 +7,390 0.30% 2,942,641
2016-12-08 2016-12-06 7.105 424,041 +2,406 0.30% 3,012,747
2016-12-07 2016-12-05 6.726 421,635 +14,779 0.30% 2,835,884
2016-12-06 2016-12-02 6.821 406,856 -21,112 0.29% 2,775,024
2016-12-05 2016-12-01 6.347 427,968 +3,166 0.30% 2,716,312
2016-11-28 2016-11-24 5.968 424,802 +1,056 0.30% 2,535,249
2016-11-24 2016-11-22 6.158 423,746 +19,001 0.30% 2,609,231
2016-11-16 2016-11-14 6.536 404,745 -7,389 0.29% 2,645,599
2016-11-14 2016-11-10 6.442 412,134 +8,867 0.29% 2,654,855
2016-11-11 2016-11-09 6.631 403,267 -9,078 0.28% 2,674,140
2016-11-01 2016-10-28 6.821 412,345 +2,449 0.29% 2,812,462
2016-10-31 2016-10-27 7.010 409,896 +4,433 0.29% 2,873,418
2016-10-28 2016-10-26 7.105 405,463 +31,542 0.29% 2,880,753
2016-10-27 2016-10-25 7.579 373,921 +5,278 0.26% 2,833,762
2016-10-26 2016-10-24 7.768 368,643 +6,334 0.26% 2,863,606
2016-10-17 2016-10-13 7.105 362,309 -3,885 0.26% 2,574,150
2016-10-11 2016-10-06 7.389 366,194 +1,056 0.26% 2,705,823
2016-10-06 2016-10-04 7.294 365,138 -4,391 0.26% 2,663,430
2016-10-05 2016-10-03 7.389 369,529 +1,013 0.26% 2,730,465
2016-10-03 2016-09-29 7.673 368,516 +2,449 0.26% 2,827,710
2016-09-30 2016-09-28 7.673 366,067 +4,222 0.26% 2,808,918
2016-09-29 2016-09-27 8.052 361,845 -4,644 0.26% 2,913,634
2016-09-28 2016-09-26 8.336 366,489 -9,627 0.26% 3,055,182
2016-09-27 2016-09-23 8.052 376,116 -1,056 0.27% 3,028,546
2016-09-26 2016-09-22 7.389 377,172 +971 0.27% 2,786,939
2016-09-21 2016-09-19 6.726 376,201 -10,767 0.27% 2,530,299
2016-09-20 2016-09-15 6.631 386,968 +3,167 0.27% 2,566,059
2016-09-19 2016-09-14 6.726 383,801 +1,266 0.27% 2,581,416
2016-09-15 2016-09-13 7.389 382,535 +4,012 0.27% 2,826,567
2016-09-14 2016-09-12 7.579 378,523 +2,449 0.27% 2,868,638
2016-09-13 2016-09-09 7.484 376,074 +675 0.27% 2,814,452
2016-09-12 2016-09-08 7.579 375,399 +338 0.26% 2,844,963
2016-09-09 2016-09-07 7.863 375,061 +5,236 0.26% 2,948,991
2016-09-05 2016-09-01 8.147 369,825 -3,505 0.26% 3,012,924
2016-08-31 2016-08-29 7.484 373,330 +2,449 0.26% 2,793,917
2016-08-30 2016-08-26 7.768 370,881 -3,673 0.26% 2,880,991
2016-08-25 2016-08-23 7.579 374,554 +3,336 0.26% 2,838,559
2016-08-24 2016-08-22 7.863 371,218 +5,615 0.26% 2,918,775
2016-08-23 2016-08-19 8.242 365,603 -1,224 0.26% 3,013,162
2016-08-22 2016-08-18 8.431 366,827 -2,111 0.26% 3,092,750
2016-08-19 2016-08-17 7.863 368,938 +3,335 0.26% 2,900,848
2016-08-18 2016-08-16 7.863 365,603 +2,112 0.26% 2,874,626
2016-08-17 2016-08-15 8.526 363,491 +7,220 0.26% 3,099,058
2016-08-15 2016-08-11 8.715 356,271 +2,111 0.25% 3,105,001
2016-08-12 2016-08-10 8.905 354,160 +2,449 0.25% 3,153,703
2016-08-11 2016-08-09 9.189 351,711 +2,829 0.25% 3,231,850
2016-08-10 2016-08-08 9.378 348,882 -1,266 0.25% 3,271,954
2016-08-09 2016-08-05 9.947 350,148 -7,601 0.25% 3,482,847
2016-08-01 2016-07-28 9.757 357,749 +1,267 0.25% 3,490,673
2016-07-28 2016-07-26 9.852 356,482 +1,267 0.25% 3,512,080
2016-07-26 2016-07-22 9.757 355,215 +2,111 0.25% 3,465,948
2016-07-25 2016-07-21 10.042 353,104 -1,267 0.25% 3,545,700
2016-07-22 2016-07-20 10.231 354,371 +1,267 0.25% 3,625,563
2016-07-14 2016-07-12 10.326 353,104 +2,111 0.25% 3,646,050
2016-07-11 2016-07-07 10.231 350,993 +1,056 0.25% 3,591,002
2016-07-08 2016-07-06 10.326 349,937 +1,055 0.25% 3,613,348
2016-07-07 2016-07-05 10.326 348,882 -1,055 0.25% 3,602,455
2016-07-06 2016-07-04 10.515 349,937 -211 0.25% 3,679,648
2016-07-04 2016-06-29 10.231 350,148 -4,729 0.25% 3,582,357
2016-06-30 2016-06-28 9.852 354,877 +211 0.25% 3,496,268
2016-06-27 2016-06-23 10.705 354,666 -35,216 0.25% 3,796,571
2016-06-24 2016-06-22 10.799 389,882 -2,575 0.28% 4,210,479
2016-06-22 2016-06-20 10.799 392,457 +1,055 0.28% 4,238,287
2016-06-21 2016-06-17 10.894 391,402 -4,222 0.28% 4,263,972
2016-06-20 2016-06-16 10.420 395,624 +2,111 0.28% 4,122,577
2016-06-17 2016-06-15 11.084 393,513 -6,334 0.28% 4,361,526
2016-06-16 2016-06-14 11.652 399,847 +7,178 0.28% 4,658,997
2016-06-15 2016-06-13 11.841 392,669 +4,223 0.28% 4,649,755
2016-06-14 2016-06-10 11.178 388,446 +1,056 0.27% 4,342,163
2016-06-13 2016-06-08 11.841 387,390 +3,166 0.27% 4,587,245
2016-06-10 2016-06-07 12.410 384,224 +2,112 0.27% 4,768,143
2016-06-02 2016-05-31 13.073 382,112 +1,055 0.27% 4,995,319
2016-05-27 2016-05-25 13.168 381,057 -1,055 0.27% 5,017,625
2016-05-26 2016-05-24 13.262 382,112 +1,055 0.27% 5,067,715
2016-05-25 2016-05-23 12.883 381,057 -5,489 0.27% 4,909,331
2016-05-24 2016-05-20 13.073 386,546 -6,038 0.27% 5,053,284
2016-05-20 2016-05-18 13.547 392,584 -718 0.28% 5,318,169
2016-05-19 2016-05-17 14.304 393,302 +5,489 0.28% 5,625,959
2016-05-18 2016-05-16 14.683 387,813 -1,266 0.27% 5,694,394
2016-05-16 2016-05-12 13.452 389,079 -3,716 0.27% 5,233,830
2016-05-13 2016-05-11 12.315 392,795 +1,689 0.28% 4,837,297
2016-05-10 2016-05-06 12.883 391,106 +1,055 0.28% 5,038,797
2016-05-04 2016-04-29 13.547 390,051 +3,547 0.28% 5,283,855
2016-04-21 2016-04-19 14.399 386,504 +1,267 0.27% 5,565,332
2016-04-20 2016-04-18 14.115 385,237 +1,056 0.27% 5,437,606
2016-04-19 2016-04-15 14.683 384,181 +2,744 0.27% 5,641,064
2016-04-05 2016-03-31 15.915 381,437 +6,587 0.27% 6,070,516
2016-04-01 2016-03-30 14.494 374,850 +17,946 0.27% 5,433,034
2016-03-30 2016-03-24 14.494 356,904 +1,055 0.25% 5,172,927
2016-03-29 2016-03-23 14.873 355,849 +13,301 0.25% 5,292,476
2016-03-23 2016-03-21 15.157 342,548 -507 0.24% 5,192,003
2016-03-21 2016-03-17 15.346 343,055 +1,056 0.24% 5,264,683
2016-03-14 2016-03-10 16.294 341,999 -464 0.24% 5,572,457
2016-03-11 2016-03-09 15.536 342,463 -1,056 0.24% 5,320,482
2016-03-08 2016-03-04 15.252 343,519 +2,111 0.24% 5,239,262
2016-02-29 2016-02-25 15.725 341,408 +1,056 0.24% 5,368,776
2016-02-26 2016-02-24 17.241 340,352 -1,056 0.24% 5,868,041
2016-02-24 2016-02-22 14.589 341,408 +1,056 0.24% 4,980,671
2016-02-16 2016-02-12 14.399 340,352 -1,056 0.24% 4,900,782
2016-02-15 2016-02-11 13.357 341,408 +2,111 0.24% 4,560,225
2016-02-12 2016-02-05 15.725 339,297 -2,111 0.24% 5,335,579
2016-02-11 2016-02-04 15.157 341,408 +1,056 0.24% 5,174,724
2016-02-02 2016-01-29 13.926 340,352 -887 0.24% 4,739,572
2016-01-29 2016-01-27 13.736 341,239 +4,856 0.24% 4,687,272
2016-01-21 2016-01-19 16.673 336,383 +1,309 0.24% 5,608,416
2016-01-20 2016-01-18 15.441 335,074 +1,056 0.24% 5,173,945
2016-01-19 2016-01-15 14.968 334,018 +3,082 0.24% 4,999,429
2016-01-18 2016-01-14 16.389 330,936 +7,051 0.24% 5,423,549
2016-01-15 2016-01-13 17.336 323,885 +5,279 0.23% 5,614,814
2016-01-14 2016-01-12 17.904 318,606 -4,223 0.23% 5,704,390
2016-01-13 2016-01-11 17.999 322,829 +8,867 0.23% 5,810,582
2016-01-08 2016-01-06 19.136 313,962 +5,489 0.22% 6,007,889
2016-01-07 2016-01-05 18.378 308,473 +2,112 0.22% 5,669,077
2016-01-06 2016-01-04 18.567 306,361 +1,098 0.22% 5,688,307
2016-01-05 2015-12-31 20.841 305,263 -11,401 0.22% 6,361,951
2016-01-04 2015-12-29 21.315 316,664 -422 0.23% 6,749,548
2015-12-30 2015-12-28 21.315 317,086 -32,978 0.23% 6,758,543
2015-12-29 2015-12-24 19.515 350,064 +10,134 0.25% 6,831,375
2015-12-28 2015-12-22 21.599 339,930 +10,556 0.24% 7,342,058
2015-12-22 2015-12-18 22.925 329,374 +1,647 0.23% 7,550,890
2015-12-21 2015-12-17 20.178 327,727 -2,111 0.23% 6,612,799
2015-12-18 2015-12-16 20.557 329,838 +5,911 0.24% 6,780,378
2015-12-17 2015-12-15 21.409 323,927 +10,556 0.23% 6,935,042
2015-12-16 2015-12-14 16.957 313,371 -2,955 0.22% 5,313,801
2015-12-15 2015-12-11 17.052 316,326 +4,687 0.23% 5,393,875
2015-12-14 2015-12-10 16.578 311,639 +1,984 0.22% 5,166,344
2015-12-11 2015-12-09 17.146 309,655 +10,261 0.22% 5,309,458
2015-12-10 2015-12-08 16.578 299,394 -7,981 0.21% 4,963,347
2015-12-09 2015-12-07 14.873 307,375 +6,334 0.22% 4,571,531
2015-12-08 2015-12-04 12.220 301,041 +9,501 0.21% 3,678,823
2015-12-04 2015-12-02 11.747 291,540 -4,223 0.21% 3,424,627
2015-12-03 2015-12-01 11.652 295,763 +5,278 0.21% 3,446,216
2015-12-02 2015-11-30 11.557 290,485 -1,055 0.21% 3,357,199
2015-12-01 2015-11-27 12.315 291,540 +1,646 0.21% 3,590,335
2015-11-25 2015-11-23 12.694 289,894 +3,083 0.21% 3,679,913
2015-11-20 2015-11-18 11.936 286,811 -1,056 0.20% 3,423,417
2015-11-19 2015-11-17 12.220 287,867 +1,056 0.21% 3,517,832
2015-11-18 2015-11-16 12.126 286,811 -1,056 0.20% 3,477,757
2015-11-17 2015-11-13 12.599 287,867 +10,556 0.21% 3,626,912
2015-11-16 2015-11-12 13.168 277,311 +1,056 0.20% 3,651,534
2015-11-09 2015-11-05 13.831 276,255 +1,056 0.20% 3,820,819
2015-11-05 2015-11-03 13.262 275,199 -3,167 0.20% 3,649,794
2015-11-03 2015-10-30 13.357 278,366 -1,056 0.20% 3,718,166
2015-10-29 2015-10-27 13.547 279,422 +422 0.20% 3,785,211
2015-10-28 2015-10-26 14.115 279,000 +1,056 0.20% 3,938,075
2015-10-27 2015-10-23 15.441 277,944 +2,069 0.20% 4,291,789
2015-10-26 2015-10-22 15.725 275,875 -10,725 0.20% 4,338,243
2015-10-22 2015-10-19 14.873 286,600 -5,996 0.20% 4,262,548
2015-10-20 2015-10-16 13.641 292,596 -84 0.21% 3,991,392
2015-10-19 2015-10-15 13.452 292,680 -2,154 0.21% 3,937,086
2015-10-16 2015-10-14 12.789 294,834 -253 0.21% 3,770,551
2015-10-14 2015-10-12 13.547 295,087 -1,225 0.21% 3,997,418
2015-10-13 2015-10-09 12.505 296,312 +1,183 0.21% 3,705,243
2015-10-08 2015-10-06 11.557 295,129 -634 0.21% 3,410,870
2015-09-30 2015-09-25 11.462 295,763 -1,055 0.21% 3,390,179
2015-09-25 2015-09-23 11.652 296,818 -18,790 0.21% 3,458,508
2015-09-24 2015-09-22 11.841 315,608 -5,279 0.22% 3,737,244
2015-09-22 2015-09-18 12.315 320,887 +18,073 0.23% 3,951,745
2015-09-14 2015-09-10 10.515 302,814 +717 0.22% 3,184,142
2015-09-11 2015-09-09 10.894 302,097 -5,278 0.22% 3,291,075
2015-09-08 2015-09-04 9.663 307,375 +4,012 0.22% 2,970,039
2015-09-02 2015-08-31 11.178 303,363 +5,278 0.22% 3,391,080
2015-08-28 2015-08-26 9.947 298,085 -1,689 0.21% 2,964,988
2015-08-27 2015-08-25 10.042 299,774 -1,351 0.21% 3,010,186
2015-08-26 2015-08-24 9.568 301,125 +2,744 0.21% 2,881,122
2015-08-25 2015-08-21 11.368 298,381 -1,267 0.21% 3,391,922
2015-08-21 2015-08-19 12.410 299,648 +2,112 0.21% 3,718,572
2015-08-20 2015-08-18 13.073 297,536 +6,333 0.21% 3,889,664
2015-08-18 2015-08-14 13.262 291,203 +6,334 0.21% 3,862,045
2015-08-17 2015-08-13 13.357 284,869 +7,389 0.20% 3,805,027
2015-08-10 2015-08-06 13.926 277,480 -2,533 0.20% 3,864,048
2015-08-07 2015-08-05 13.547 280,013 +633 0.20% 3,793,217
2015-08-06 2015-08-04 14.304 279,380 +7,390 0.20% 3,996,370
2015-08-03 2015-07-30 15.631 271,990 +8,445 0.20% 4,251,384
2015-07-29 2015-07-27 15.536 263,545 -1,943 0.19% 4,094,417
2015-07-28 2015-07-24 16.104 265,488 +12,668 0.19% 4,275,504
2015-07-27 2015-07-23 17.146 252,820 +5,996 0.18% 4,334,944
2015-07-24 2015-07-22 17.052 246,824 +10,556 0.18% 4,208,752
2015-07-23 2015-07-21 17.904 236,268 +929 0.17% 4,230,193
2015-07-22 2015-07-20 18.852 235,339 -3,167 0.17% 4,436,500
2015-07-21 2015-07-17 18.946 238,506 +1,309 0.17% 4,518,797
2015-07-20 2015-07-16 18.094 237,197 -3,167 0.17% 4,291,766
2015-07-17 2015-07-15 17.809 240,364 +7,051 0.17% 4,280,759
2015-07-16 2015-07-14 19.325 233,313 +4,645 0.17% 4,508,817
2015-07-15 2015-07-13 20.462 228,668 +10,261 0.16% 4,678,995
2015-07-14 2015-07-10 18.757 218,407 -10,345 0.16% 4,096,616
2015-07-13 2015-07-09 16.862 228,752 -7,685 0.16% 3,857,255
2015-07-10 2015-07-08 12.126 236,437 +2,998 0.17% 2,866,942
2015-07-09 2015-07-07 16.389 233,439 +4,222 0.17% 3,825,718
2015-07-08 2015-07-06 19.420 229,217 +4,223 0.17% 4,451,375
2015-07-07 2015-07-03 25.104 224,994 +19,001 0.16% 5,648,203
2015-07-06 2015-07-02 27.946 205,993 +2,027 0.15% 5,756,625
2015-07-03 2015-06-30 24.156 203,966 +7,811 0.15% 4,927,101
2015-07-02 2015-06-29 26.051 196,155 +39,269 0.14% 5,110,055
2015-06-30 2015-06-26 28.419 156,886 +2,111 0.11% 4,458,604
2015-06-29 2015-06-25 29.367 154,775 +18,579 0.11% 4,545,231
2015-06-26 2015-06-24 30.788 136,196 +1,056 0.10% 4,193,158
2015-06-25 2015-06-23 31.735 135,140 +12,963 0.10% 4,288,666
2015-06-24 2015-06-22 31.261 122,177 +11,527 0.09% 3,819,415
2015-06-23 2015-06-19 33.156 110,650 +2,111 0.08% 3,668,706
2015-06-22 2015-06-18 33.630 108,539 +4,223 0.08% 3,650,124
2015-06-19 2015-06-17 35.051 104,316 -549 0.08% 3,656,336
2015-06-18 2015-06-16 35.051 104,865 -42,605 0.08% 3,675,579
2015-06-17 2015-06-15 30.788 147,470 -16,467 0.11% 4,540,258
2015-06-16 2015-06-12 30.314 163,937 -19,382 0.12% 4,969,589
2015-06-15 2015-06-11 29.367 183,319 -15,623 0.13% 5,383,474
2015-06-12 2015-06-10 27.472 198,942 -2,111 0.14% 5,465,350
2015-06-11 2015-06-09 26.525 201,053 +1,562 0.15% 5,332,883
2015-06-10 2015-06-08 29.367 199,491 +30,487 0.14% 5,858,393
2015-06-09 2015-06-05 31.261 169,004 +11,527 0.12% 5,283,289
2015-06-08 2015-06-04 34.577 157,477 -11,190 0.11% 5,445,070
2015-06-05 2015-06-03 34.577 168,667 +28,502 0.12% 5,831,986
2015-06-04 2015-06-02 34.577 140,165 +3,167 0.10% 4,846,474
2015-06-03 2015-06-01 33.630 136,998 +17,397 0.10% 4,607,189
2015-06-02 2015-05-29 33.156 119,601 +15,200 0.09% 3,965,485
2015-06-01 2015-05-28 34.103 104,401 -8,444 0.08% 3,560,415
2015-05-29 2015-05-27 33.630 112,845 -17,228 0.08% 3,794,933
2015-05-28 2015-05-26 30.314 130,073 -760 0.09% 3,943,035
2015-05-27 2015-05-22 30.314 130,833 -591 0.10% 3,966,073
2015-05-26 2015-05-21 29.367 131,424 -2,534 0.10% 3,859,489
2015-05-22 2015-05-20 31.735 133,958 +2,111 0.10% 4,251,155
2015-05-21 2015-05-19 30.788 131,847 +14,948 0.10% 4,059,262
2015-05-20 2015-05-18 28.893 116,899 -21,112 0.09% 3,377,568
2015-05-19 2015-05-15 26.525 138,011 -549 0.11% 3,660,709
2015-05-18 2015-05-14 27.472 138,560 -85 0.11% 3,806,531
2015-05-15 2015-05-13 26.051 138,645 -1,267 0.11% 3,611,856
2015-05-14 2015-05-12 25.577 139,912 +4,730 0.11% 3,578,592
2015-05-13 2015-05-11 26.051 135,182 +5,489 0.11% 3,521,641
2015-05-12 2015-05-08 26.525 129,693 +6,545 0.10% 3,440,076
2015-05-11 2015-05-07 26.998 123,148 +1,815 0.10% 3,324,801
2015-05-08 2015-05-06 27.946 121,333 -1,604 0.09% 3,390,740
2015-05-07 2015-05-05 27.472 122,937 +7,094 0.10% 3,377,335
2015-05-06 2015-05-04 29.840 115,843 -16,173 0.09% 3,456,797
2015-05-05 2015-04-30 24.156 132,016 +39,058 0.10% 3,189,042
2015-05-04 2015-04-29 25.104 92,958 -37,157 0.07% 2,333,598
2015-04-30 2015-04-28 24.630 130,115 +13,807 0.10% 3,204,750
2015-04-29 2015-04-27 24.630 116,308 +10,556 0.09% 2,864,682
2015-04-28 2015-04-24 25.104 105,752 +1,605 0.08% 2,654,776
2015-04-27 2015-04-23 26.525 104,147 -28,164 0.08% 2,762,474
2015-04-24 2015-04-22 22.262 132,311 -29,304 0.10% 2,945,488
2015-04-23 2015-04-21 20.272 161,615 +7,980 0.13% 3,276,340
2015-04-22 2015-04-20 20.272 153,635 +10,557 0.12% 3,114,565
2015-04-21 2015-04-17 22.072 143,078 -2,534 0.11% 3,158,074
2015-04-20 2015-04-16 22.546 145,612 -12,203 0.11% 3,282,975
2015-04-17 2015-04-15 19.988 157,815 +5,912 0.12% 3,154,454
2015-04-16 2015-04-14 20.083 151,903 +3,800 0.12% 3,050,673
2015-04-14 2015-04-10 16.104 148,103 +9,500 0.12% 2,385,098
2015-04-13 2015-04-09 15.631 138,603 +9,501 0.11% 2,166,457
2015-04-10 2015-04-08 15.631 129,102 +11,612 0.10% 2,017,950
2015-04-09 2015-04-02 16.199 117,490 -211 0.09% 1,903,227
2015-04-08 2015-04-01 16.483 117,701 -887 0.09% 1,940,094
2015-04-02 2015-03-31 16.104 118,588 +1,056 0.09% 1,909,779
2015-04-01 2015-03-30 16.862 117,532 +3,800 0.09% 1,981,845
2015-03-31 2015-03-27 20.178 113,732 -7,178 0.09% 2,294,858
2015-03-30 2015-03-26 17.241 120,910 +1,942 0.09% 2,084,621
2015-03-27 2015-03-25 16.767 118,968 -15,834 0.09% 1,994,789
2015-03-25 2015-03-23 14.304 134,802 +5,278 0.11% 1,928,265
2015-03-16 2015-03-12 16.010 129,524 +760 0.10% 2,073,626
2015-02-24 2015-02-18 16.767 128,764 -634 0.10% 2,159,043
2015-02-23 2015-02-16 16.010 129,398 -1,055 0.10% 2,071,609
2015-02-17 2015-02-13 16.199 130,453 -1,056 0.10% 2,113,215
2015-02-13 2015-02-11 15.346 131,509 +42 0.10% 2,018,199
2015-02-10 2015-02-06 14.494 131,467 +1,014 0.10% 1,905,468
2015-02-06 2015-02-04 14.304 130,453 -13,554 0.10% 1,866,055
2015-02-05 2015-02-03 15.725 144,007 -1,056 0.11% 2,264,567
2015-02-03 2015-01-30 17.525 145,063 +1,056 0.11% 2,542,271
2015-02-02 2015-01-29 17.620 144,007 +8,445 0.11% 2,537,406
2015-01-30 2015-01-28 15.915 135,562 +3,166 0.11% 2,157,450
2015-01-29 2015-01-27 15.631 132,396 -211 0.10% 2,069,437
2015-01-28 2015-01-26 16.578 132,607 -3,800 0.10% 2,198,356
2015-01-27 2015-01-23 12.410 136,407 -2,744 0.11% 1,692,784
2015-01-23 2015-01-21 12.126 139,151 +5,700 0.11% 1,687,290
2015-01-21 2015-01-19 12.031 133,451 +1,055 0.10% 1,605,532
2015-01-20 2015-01-16 13.831 132,396 -4,855 0.10% 1,831,139
2015-01-19 2015-01-15 15.252 137,251 -1,309 0.11% 2,093,316
2015-01-16 2015-01-14 15.725 138,560 +2,111 0.11% 2,178,911
2015-01-15 2015-01-13 15.631 136,449 -1,309 0.11% 2,132,788
2015-01-13 2015-01-09 16.578 137,758 +7,769 0.11% 2,283,749
2015-01-12 2015-01-08 16.957 129,989 +4,223 0.10% 2,204,211
2015-01-09 2015-01-07 17.146 125,766 +4,222 0.10% 2,156,430
2015-01-08 2015-01-06 17.336 121,544 -549 0.10% 2,107,066
2015-01-07 2015-01-05 16.862 122,093 -1,731 0.10% 2,058,753
2015-01-06 2015-01-02 15.915 123,824 +9,754 0.10% 1,970,641
2015-01-05 2014-12-31 16.199 114,070 +15,919 0.09% 1,847,826
2015-01-02 2014-12-29 17.146 98,151 +1,055 0.08% 1,682,933
2014-12-30 2014-12-24 17.904 97,096 +8,952 0.08% 1,738,428
2014-12-29 2014-12-22 21.504 88,144 +633 0.07% 1,895,449
2014-12-19 2014-12-17 23.683 87,511 -10,091 0.07% 2,072,508
2014-12-18 2014-12-16 24.156 97,602 +549 0.08% 2,357,721
2014-12-11 2014-12-09 22.736 97,053 +548 0.08% 2,206,550
2014-12-10 2014-12-08 24.156 96,505 +1,647 0.08% 2,331,221
2014-12-05 2014-12-03 22.451 94,858 -1,900 0.07% 2,129,687
2014-12-04 2014-12-02 23.493 96,758 +3,167 0.08% 2,273,171
2014-12-02 2014-11-28 24.630 93,591 -6,840 0.07% 2,305,159
2014-12-01 2014-11-27 23.493 100,431 +1,266 0.08% 2,359,462
2014-11-28 2014-11-26 23.493 99,165 +2,745 0.08% 2,329,719
2014-11-27 2014-11-25 23.683 96,420 +4,476 0.08% 2,283,498
2014-11-26 2014-11-24 25.104 91,944 +6,333 0.07% 2,308,143
2014-11-25 2014-11-21 25.104 85,611 +10,008 0.07% 2,149,161
2014-11-24 2014-11-20 25.577 75,603 +4,222 0.06% 1,933,732
2014-11-21 2014-11-19 26.051 71,381 +127 0.06% 1,859,554
2014-11-20 2014-11-18 26.525 71,254 +5,573 0.06% 1,889,995
2014-11-19 2014-11-17 26.998 65,681 +1,267 0.05% 1,773,283
2014-11-12 2014-11-10 28.419 64,414 -1,562 0.05% 1,830,607
2014-11-11 2014-11-07 28.893 65,976 -1,140 0.05% 1,906,248
2014-11-10 2014-11-06 28.893 67,116 -3,378 0.05% 1,939,186
2014-11-06 2014-11-04 26.525 70,494 -1,056 0.06% 1,869,837
2014-11-03 2014-10-30 26.051 71,550 +2,449 0.06% 1,863,957
2014-10-31 2014-10-29 25.104 69,101 +507 0.05% 1,734,697
2014-10-30 2014-10-28 26.051 68,594 +4,180 0.05% 1,786,950
2014-10-29 2014-10-27 26.525 64,414 -2,111 0.05% 1,708,566
2014-10-27 2014-10-23 26.051 66,525 +8,825 0.05% 1,733,050
2014-10-08 2014-10-06 28.419 57,700 -1,520 0.05% 1,639,799
2014-10-06 2014-09-30 27.472 59,220 -422 0.05% 1,626,896
2014-10-03 2014-09-29 28.419 59,642 -212 0.05% 1,694,989
2014-09-30 2014-09-26 30.314 59,854 +1,056 0.05% 1,814,415
2014-09-29 2014-09-25 30.788 58,798 -4,096 0.05% 1,810,253
2014-09-26 2014-09-24 30.788 62,894 +1,478 0.05% 1,936,360
2014-09-25 2014-09-23 30.788 61,416 -3,420 0.05% 1,890,856
2014-09-24 2014-09-22 32.209 64,836 -18,537 0.05% 2,088,279
2014-09-23 2014-09-19 25.104 83,373 +1,056 0.07% 2,092,979
2014-09-19 2014-09-17 25.104 82,317 -211 0.06% 2,066,469
2014-09-17 2014-09-15 25.577 82,528 +2,744 0.07% 2,110,856
2014-09-15 2014-09-11 25.104 79,784 +2,112 0.06% 2,002,881
2014-09-11 2014-09-08 26.051 77,672 +2,026 0.06% 2,023,442
2014-09-10 2014-09-05 26.998 75,646 -9,500 0.06% 2,042,322
2014-09-05 2014-09-03 27.946 85,146 -845 0.07% 2,379,467
2014-09-03 2014-09-01 26.998 85,991 +1,985 0.07% 2,321,621
2014-09-02 2014-08-29 26.998 84,006 +633 0.07% 2,268,029
2014-09-01 2014-08-28 26.998 83,373 +127 0.07% 2,250,939
2014-08-27 2014-08-25 28.419 83,246 +2,956 0.07% 2,365,800
2014-08-25 2014-08-21 29.367 80,290 +3,167 0.06% 2,357,852
2014-08-22 2014-08-20 29.367 77,123 -3,167 0.06% 2,264,848
2014-08-21 2014-08-19 29.367 80,290 +2,829 0.06% 2,357,852
2014-08-20 2014-08-18 30.788 77,461 +4,729 0.06% 2,384,844
2014-08-19 2014-08-15 30.788 72,732 +2,111 0.06% 2,239,249
2014-08-14 2014-08-12 31.261 70,621 +254 0.06% 2,207,706
2014-08-13 2014-08-11 31.261 70,367 +13,005 0.06% 2,199,766
2014-08-12 2014-08-08 32.209 57,362 +2,111 0.05% 1,847,552
2014-08-11 2014-08-07 33.156 55,251 +11,485 0.04% 1,831,900
2014-08-08 2014-08-06 34.103 43,766 -20,901 0.03% 1,492,564
2014-08-06 2014-08-04 32.209 64,667 +2,956 0.05% 2,082,836
2014-08-01 2014-07-30 32.209 61,711 +1,055 0.05% 1,987,627
2014-07-29 2014-07-25 33.156 60,656 +549 0.05% 2,011,108
2014-07-25 2014-07-23 33.630 60,107 +1,056 0.05% 2,021,375
2014-07-23 2014-07-21 32.682 59,051 +11,612 0.05% 1,929,922
2014-07-18 2014-07-16 35.524 47,439 -10,557 0.04% 1,685,234
2014-07-17 2014-07-15 35.051 57,996 -13,849 0.05% 2,032,793
2014-07-15 2014-07-11 34.103 71,845 +10,598 0.06% 2,450,149
2014-07-14 2014-07-10 36.472 61,247 -4,222 0.05% 2,233,773
2014-07-11 2014-07-09 35.524 65,469 -2,112 0.05% 2,325,736
2014-07-09 2014-07-07 35.998 67,581 +887 0.05% 2,432,774
2014-07-07 2014-07-03 36.472 66,694 +2,111 0.05% 2,432,433
2014-07-04 2014-07-02 37.893 64,583 -1,055 0.05% 2,447,213
2014-07-03 2014-06-30 38.366 65,638 +1,055 0.05% 2,518,279
2014-06-19 2014-06-17 39.787 64,583 -4,095 0.05% 2,569,573
2014-06-18 2014-06-16 39.787 68,678 -4,223 0.06% 2,732,502
2014-06-13 2014-06-11 40.261 72,901 +2,111 0.06% 2,935,053
2014-06-12 2014-06-10 39.787 70,790 -3,378 0.06% 2,816,532
2014-06-11 2014-06-09 40.734 74,168 +1,056 0.06% 3,021,193
2014-06-10 2014-06-06 39.313 73,112 -1,985 0.06% 2,874,288
2014-06-05 2014-06-03 36.472 75,097 -3,631 0.06% 2,738,904
2014-06-04 2014-05-30 37.419 78,728 -127 0.07% 2,945,912
2014-06-03 2014-05-29 34.103 78,855 +3,167 0.07% 2,689,213
2014-05-30 2014-05-28 35.051 75,688 -6,249 0.06% 2,652,908
2014-05-29 2014-05-27 30.788 81,937 +3,040 0.07% 2,522,649
2014-05-28 2014-05-26 30.788 78,897 +3,083 0.07% 2,429,055
2014-05-27 2014-05-23 32.209 75,814 +1,055 0.06% 2,441,866
2014-05-26 2014-05-22 32.209 74,759 +1,056 0.06% 2,407,886
2014-05-22 2014-05-20 33.156 73,703 +844 0.06% 2,443,693
2014-05-20 2014-05-16 31.735 72,859 +2,660 0.06% 2,312,179
2014-05-19 2014-05-15 32.209 70,199 +465 0.06% 2,261,014
2014-05-16 2014-05-14 33.630 69,734 -1,689 0.06% 2,345,127
2014-05-14 2014-05-12 33.630 71,423 -42 0.06% 2,401,928
2014-05-13 2014-05-09 33.630 71,465 +2,238 0.06% 2,403,340
2014-05-12 2014-05-08 32.682 69,227 +3,335 0.06% 2,262,497
2014-05-08 2014-05-05 36.472 65,892 -422 0.06% 2,403,183
2014-05-07 2014-05-02 35.998 66,314 +1,478 0.06% 2,387,164
2014-05-05 2014-04-30 36.945 64,836 +2,111 0.05% 2,395,379
2014-04-30 2014-04-28 37.893 62,725 -1,815 0.05% 2,376,808
2014-04-28 2014-04-24 37.893 64,540 +1,900 0.05% 2,445,583
2014-04-25 2014-04-23 37.893 62,640 -380 0.05% 2,373,587
2014-04-24 2014-04-22 39.313 63,020 +211 0.05% 2,477,536
2014-04-22 2014-04-16 37.893 62,809 -42 0.05% 2,379,991
2014-04-17 2014-04-15 37.893 62,851 +2,153 0.05% 2,381,583
2014-04-15 2014-04-11 41.208 60,698 +5,151 0.05% 2,501,250
2014-04-14 2014-04-10 41.682 55,547 -4,222 0.05% 2,315,297
2014-04-09 2014-04-07 42.155 59,769 +887 0.05% 2,519,588
2014-04-08 2014-04-04 43.103 58,882 -634 0.05% 2,537,976
2014-04-07 2014-04-03 43.576 59,516 -1,478 0.05% 2,593,493
2014-04-03 2014-04-01 44.997 60,994 -591 0.05% 2,744,569
2014-04-02 2014-03-31 44.050 61,585 +3,969 0.05% 2,712,822
2014-04-01 2014-03-28 43.576 57,616 +254 0.05% 2,510,698
2014-03-31 2014-03-27 42.629 57,362 -1,098 0.05% 2,445,289
2014-03-28 2014-03-26 43.103 58,460 +1,098 0.05% 2,519,786
2014-03-27 2014-03-25 45.471 57,362 -4,729 0.05% 2,608,309
2014-03-26 2014-03-24 44.050 62,091 +4,349 0.05% 2,735,112
2014-03-24 2014-03-20 41.682 57,742 +2,111 0.05% 2,406,789
2014-03-21 2014-03-19 43.576 55,631 +2,111 0.05% 2,424,198
2014-03-19 2014-03-17 42.155 53,520 -169 0.04% 2,256,158
2014-03-18 2014-03-14 45.471 53,689 -11,654 0.05% 2,441,294
2014-03-17 2014-03-13 46.418 65,343 -1,435 0.05% 3,033,113
2014-03-14 2014-03-12 49.260 66,778 -29,135 0.06% 3,289,503
2014-03-13 2014-03-11 47.366 95,913 -2,449 0.08% 4,542,981
2014-03-11 2014-03-07 43.576 98,362 +26,854 0.08% 4,286,261
2014-03-10 2014-03-06 43.103 71,508 +3,378 0.06% 3,082,191
2014-03-06 2014-03-04 40.734 68,130 +43 0.06% 2,775,239
2014-03-05 2014-03-03 43.103 68,087 -1,014 0.06% 2,934,736
2014-03-04 2014-02-28 42.629 69,101 -591 0.06% 2,945,712
2014-03-03 2014-02-27 40.734 69,692 -844 0.06% 2,838,866
2014-02-28 2014-02-26 39.787 70,536 -3,505 0.06% 2,806,426
2014-02-27 2014-02-25 38.840 74,041 -507 0.06% 2,875,740
2014-02-26 2014-02-24 39.313 74,548 -633 0.06% 2,930,742
2014-02-24 2014-02-20 37.419 75,181 -1,393 0.06% 2,813,187
2014-02-21 2014-02-19 37.419 76,574 +1,393 0.06% 2,865,312
2014-02-20 2014-02-18 36.945 75,181 -591 0.06% 2,777,577
2014-02-19 2014-02-17 37.419 75,772 +3,673 0.06% 2,835,302
2014-02-18 2014-02-14 37.419 72,099 -422 0.06% 2,697,863
2014-02-17 2014-02-13 37.893 72,521 +845 0.06% 2,748,003
2014-02-14 2014-02-12 38.366 71,676 -423 0.06% 2,749,934
2014-02-13 2014-02-11 39.787 72,099 +3,167 0.06% 2,868,613
2014-02-12 2014-02-10 41.208 68,932 -1,984 0.06% 2,840,558
2014-02-11 2014-02-07 36.945 70,916 +422 0.06% 2,620,006
2014-02-04 2014-01-28 38.840 70,494 +929 0.06% 2,737,975
2014-01-29 2014-01-27 39.787 69,565 +2,956 0.06% 2,767,793
2014-01-27 2014-01-23 39.787 66,609 +1,224 0.06% 2,650,182
2014-01-23 2014-01-21 42.629 65,385 +422 0.05% 2,787,303
2014-01-22 2014-01-20 43.576 64,963 +4,476 0.05% 2,830,853
2014-01-21 2014-01-17 41.208 60,487 +1,605 0.05% 2,492,555
2014-01-17 2014-01-15 35.998 58,882 -423 0.05% 2,119,628
2014-01-03 2013-12-31 38.366 59,305 +1,140 0.05% 2,275,306
2014-01-02 2013-12-27 38.366 58,165 -1,055 0.05% 2,231,569
2013-12-30 2013-12-24 38.366 59,220 -338 0.05% 2,272,045
2013-12-27 2013-12-20 38.840 59,558 +1,309 0.05% 2,313,223
2013-12-23 2013-12-19 38.366 58,249 +296 0.05% 2,234,791
2013-12-18 2013-12-16 38.366 57,953 +422 0.05% 2,223,435
2013-12-17 2013-12-13 38.840 57,531 -1,056 0.05% 2,234,494
2013-12-13 2013-12-11 38.840 58,587 +338 0.05% 2,275,509
2013-12-12 2013-12-10 39.313 58,249 -1,056 0.05% 2,289,971
2013-12-11 2013-12-09 38.840 59,305 +1,056 0.05% 2,303,396
2013-12-10 2013-12-06 38.840 58,249 -844 0.05% 2,262,381
2013-12-09 2013-12-05 39.313 59,093 +1,055 0.05% 2,323,152
2013-12-06 2013-12-04 38.366 58,038 +2,111 0.05% 2,226,696
2013-12-04 2013-12-02 40.734 55,927 +845 0.05% 2,278,156
2013-12-02 2013-11-28 39.787 55,082 -1,309 0.05% 2,191,555
2013-11-29 2013-11-27 39.787 56,391 +844 0.05% 2,243,637
2013-11-28 2013-11-26 40.261 55,547 +254 0.05% 2,236,367
2013-11-26 2013-11-22 39.313 55,293 +1,478 0.05% 2,173,761
2013-11-25 2013-11-21 39.787 53,815 -4,476 0.05% 2,141,145
2013-11-22 2013-11-20 40.261 58,291 +253 0.05% 2,346,842
2013-11-18 2013-11-14 40.261 58,038 -253 0.05% 2,336,656
2013-11-15 2013-11-13 40.734 58,291 +1,055 0.05% 2,374,452
2013-11-13 2013-11-11 41.208 57,236 -548 0.05% 2,358,588
2013-11-12 2013-11-08 41.208 57,784 -1,732 0.05% 2,381,170
2013-11-11 2013-11-07 38.366 59,516 +2,238 0.05% 2,283,401
2013-11-08 2013-11-06 38.366 57,278 -380 0.05% 2,197,538
2013-11-07 2013-11-05 38.366 57,658 +1,182 0.05% 2,212,117
2013-11-06 2013-11-04 39.313 56,476 -422 0.05% 2,220,269
2013-11-01 2013-10-30 39.313 56,898 +1,436 0.05% 2,236,859
2013-10-31 2013-10-29 40.261 55,462 +1,055 0.05% 2,232,945
2013-10-29 2013-10-25 40.734 54,407 +1,056 0.05% 2,216,240
2013-10-24 2013-10-22 40.734 53,351 +3,167 0.04% 2,173,224
2013-10-23 2013-10-21 42.629 50,184 +3,293 0.04% 2,139,298
2013-10-22 2013-10-18 43.576 46,891 +8,994 0.04% 2,043,341
2013-10-21 2013-10-17 43.576 37,897 +3,041 0.03% 1,651,415
2013-10-09 2013-10-07 44.997 34,856 +1,055 0.03% 1,568,428
2013-10-08 2013-10-04 47.366 33,801 -7,938 0.03% 1,601,006
2013-10-07 2013-10-03 43.103 41,739 +1,056 0.04% 1,799,065
2013-10-04 2013-10-02 43.576 40,683 +5,278 0.03% 1,772,819
2013-10-03 2013-09-30 45.471 35,405 -634 0.03% 1,609,902
2013-10-02 2013-09-27 46.418 36,039 -4,053 0.03% 1,672,870
2013-09-30 2013-09-26 42.155 40,092 +1,689 0.03% 1,690,095
2013-09-26 2013-09-24 44.050 38,403 +929 0.03% 1,691,654
2013-09-24 2013-09-19 43.576 37,474 -2,069 0.03% 1,632,982
2013-09-23 2013-09-18 44.524 39,543 +4,306 0.03% 1,760,601
2013-09-19 2013-09-17 46.418 35,237 +254 0.03% 1,635,643
2013-09-18 2013-09-16 45.945 34,983 +211 0.03% 1,607,283
2013-09-16 2013-09-12 47.366 34,772 +2,871 0.03% 1,646,998
2013-09-12 2013-09-10 51.155 31,901 -126 0.03% 1,631,892
2013-09-10 2013-09-06 49.260 32,027 -423 0.03% 1,577,659
2013-09-09 2013-09-05 51.155 32,450 -5,700 0.03% 1,659,977
2013-09-04 2013-09-02 50.208 38,150 +4,856 0.03% 1,915,419
2013-09-03 2013-08-30 46.892 33,294 +675 0.03% 1,561,222
2013-09-02 2013-08-29 47.366 32,619 -7,389 0.03% 1,545,020
2013-08-29 2013-08-27 48.313 40,008 +422 0.03% 1,932,905
2013-08-28 2013-08-26 49.260 39,586 -422 0.03% 1,950,017
2013-08-27 2013-08-23 49.260 40,008 -2,407 0.03% 1,970,805
2013-08-26 2013-08-22 48.313 42,415 -633 0.04% 2,049,194
2013-08-23 2013-08-21 47.366 43,048 +4,222 0.04% 2,038,996
2013-08-21 2013-08-19 50.208 38,826 -1,562 0.03% 1,949,360
2013-08-20 2013-08-16 49.260 40,388 -13,470 0.03% 1,989,524
2013-08-19 2013-08-15 44.050 53,858 +9,290 0.05% 2,372,448
2013-08-16 2013-08-13 46.418 44,568 +5,067 0.04% 2,068,772
2013-08-15 2013-08-12 46.892 39,501 +760 0.03% 1,852,281
2013-08-13 2013-08-09 48.313 38,741 +3,462 0.03% 1,871,692
2013-08-12 2013-08-08 49.260 35,279 +1,267 0.03% 1,737,853
2013-08-08 2013-08-06 50.208 34,012 -2,956 0.03% 1,707,660
2013-08-07 2013-08-05 51.155 36,968 -1,478 0.03% 1,891,094
2013-08-06 2013-08-02 51.155 38,446 +4,012 0.03% 1,966,701
2013-08-05 2013-08-01 50.208 34,434 +211 0.03% 1,728,848
2013-08-02 2013-07-31 52.102 34,223 -211 0.03% 1,783,094
2013-08-01 2013-07-30 55.891 34,434 +2,533 0.03% 1,924,567
2013-07-31 2013-07-29 55.891 31,901 +1,056 0.03% 1,782,994
2013-07-29 2013-07-25 56.839 30,845 +295 0.03% 1,753,192
2013-07-26 2013-07-24 57.786 30,550 +296 0.03% 1,765,365
2013-07-25 2013-07-23 56.839 30,254 -3,589 0.03% 1,719,600
2013-07-24 2013-07-22 53.997 33,843 -507 0.03% 1,827,415
2013-07-23 2013-07-19 49.260 34,350 +634 0.03% 1,692,090
2013-07-22 2013-07-18 49.260 33,716 +633 0.03% 1,660,859
2013-07-19 2013-07-17 51.155 33,083 +422 0.03% 1,692,358
2013-07-18 2013-07-16 51.155 32,661 +5,489 0.03% 1,670,770
2013-07-15 2013-07-11 55.891 27,172 +1,056 0.02% 1,518,683
2013-07-12 2013-07-10 54.944 26,116 +845 0.02% 1,434,921
2013-07-10 2013-07-08 56.839 25,271 -7,685 0.02% 1,436,373
2013-07-08 2013-07-04 60.628 32,956 +211 0.03% 1,998,057
2013-07-04 2013-07-02 60.628 32,745 +8,445 0.03% 1,985,265
2013-07-02 2013-06-27 52.102 24,300 +1,478 0.02% 1,266,084
2013-06-27 2013-06-25 53.997 22,822 +42 0.02% 1,232,316
2013-06-25 2013-06-21 61.575 22,780 +211 0.02% 1,402,686
2013-06-24 2013-06-20 63.470 22,569 +169 0.02% 1,432,454
2013-06-21 2013-06-19 63.470 22,400 +1,182 0.02% 1,421,727
2013-06-20 2013-06-18 66.312 21,218 +296 0.02% 1,407,006
2013-06-19 2013-06-17 61.575 20,922 +971 0.02% 1,288,279
2013-06-18 2013-06-14 70.101 19,951 -12,414 0.02% 1,398,588
2013-06-17 2013-06-13 66.312 32,365 +13,089 0.03% 2,146,185
2013-06-14 2013-06-11 65.365 19,276 -1,013 0.02% 1,259,968
2013-06-13 2013-06-10 63.470 20,289 +422 0.02% 1,287,742
2013-06-11 2013-06-07 56.839 19,867 -1,689 0.02% 1,129,216
2013-06-07 2013-06-05 45.945 21,556 +254 0.02% 990,383
2013-06-04 2013-05-31 34.577 21,302 +295 0.02% 736,558
2013-05-30 2013-05-28 37.893 21,007 -84 0.02% 796,008
2013-05-15 2013-05-13 40.734 21,091 -211 0.06% 859,130
2013-05-13 2013-05-09 43.576 21,302 +2,111 0.06% 928,264
2013-05-08 2013-05-06 42.629 19,191 -2,111 0.05% 818,095
2013-05-07 2013-05-03 40.261 21,302 +211 0.06% 857,636
2013-05-03 2013-04-30 40.261 21,091 +2,702 0.06% 849,141
2013-04-26 2013-04-24 42.629 18,389 +211 0.05% 783,906
2013-04-23 2013-04-19 43.576 18,178 +2,112 0.05% 792,132
2013-04-16 2013-04-12 45.945 16,066 +295 0.05% 738,147
2013-04-15 2013-04-11 45.471 15,771 +549 0.05% 717,123
2013-04-10 2013-04-08 41.208 15,222 +4,602 0.04% 627,270
2013-04-08 2013-04-03 46.418 10,620 +4,223 0.03% 492,963
2013-04-05 2013-04-02 46.892 6,397 +422 0.02% 299,968
2010-07-05 2010-06-30 74.838 5,975 -295 0.02% 447,155
2010-07-02 2010-06-29 71.996 6,270 +126 0.02% 451,414
2010-06-15 2010-06-11 84.311 6,144 +1,014 0.02% 518,006
2010-06-10 2010-06-08 89.047 5,130 +211 0.01% 456,813
2010-06-07 2010-06-03 91.889 4,919 +211 0.01% 452,004
2010-06-02 2010-05-31 95.679 4,708 -169 0.01% 450,455
2010-05-27 2010-05-25 95.679 4,877 +169 0.01% 466,625
2010-05-26 2010-05-24 98.521 4,708 -211 0.01% 463,835
2010-05-24 2010-05-19 93.784 4,919 +211 0.01% 461,323
2010-05-20 2010-05-18 95.679 4,708 +1,056 0.01% 450,455
2010-05-19 2010-05-17 97.573 3,652 -1,267 0.01% 356,337
2010-05-18 2010-05-14 102.310 4,919 +1,267 0.01% 503,262
2010-05-17 2010-05-13 103.257 3,652 -1,183 0.01% 377,095
2010-05-12 2010-05-10 95.679 4,835 -295 0.01% 462,606
2010-05-11 2010-05-07 93.784 5,130 +1,055 0.01% 481,112
2010-05-07 2010-05-05 98.521 4,075 +929 0.01% 401,471
2010-05-06 2010-05-04 105.152 3,146 -3,040 0.01% 330,807
2010-05-05 2010-05-03 99.468 6,186 -127 0.02% 615,308
2010-05-04 2010-04-30 97.573 6,313 -84 0.02% 615,980
2010-04-28 2010-04-26 95.679 6,397 -465 0.02% 612,056
2010-04-20 2010-04-16 95.679 6,862 -126 0.02% 656,547
2010-04-19 2010-04-15 96.626 6,988 -1,140 0.02% 675,222
2010-04-16 2010-04-14 94.731 8,128 -1,267 0.02% 769,976
2010-04-15 2010-04-13 88.100 9,395 -676 0.03% 827,700
2010-04-14 2010-04-12 88.100 10,071 +423 0.03% 887,256
2010-04-13 2010-04-09 91.889 9,648 -85 0.03% 886,549
2010-04-07 2010-03-31 93.784 9,733 +422 0.03% 912,800
2010-04-01 2010-03-30 94.731 9,311 -295 0.03% 882,043
2010-03-31 2010-03-29 90.942 9,606 +211 0.03% 873,589
2010-03-30 2010-03-26 92.837 9,395 -253 0.03% 872,201
2010-03-29 2010-03-25 93.784 9,648 +42 0.03% 904,828
2010-03-26 2010-03-24 91.889 9,606 +127 0.03% 882,689
2010-03-25 2010-03-23 94.731 9,479 -212 0.03% 897,958
2010-03-24 2010-03-22 95.679 9,691 +212 0.03% 927,221
2010-03-23 2010-03-19 96.626 9,479 +126 0.03% 915,917
2010-03-19 2010-03-17 97.573 9,353 -84 0.03% 912,602
2010-03-18 2010-03-16 96.626 9,437 +338 0.03% 911,859
2010-03-17 2010-03-15 92.837 9,099 +1,055 0.03% 844,721
2010-03-16 2010-03-12 93.784 8,044 +254 0.02% 754,398
2010-03-15 2010-03-11 93.784 7,790 -85 0.02% 730,577
2010-03-09 2010-03-05 93.784 7,875 -633 0.02% 738,549
2010-03-08 2010-03-04 98.521 8,508 +1,055 0.02% 838,213
2010-03-05 2010-03-03 104.204 7,453 -126 0.02% 776,636
2010-03-04 2010-03-02 105.152 7,579 -127 0.02% 796,945
2010-03-03 2010-03-01 107.046 7,706 +84 0.02% 824,899
2010-02-26 2010-02-24 107.994 7,622 -3,631 0.02% 823,128
2010-02-25 2010-02-23 104.204 11,253 +422 0.03% 1,172,612
2010-02-24 2010-02-22 103.257 10,831 +1,056 0.03% 1,118,378
2010-02-23 2010-02-19 106.099 9,775 +718 0.03% 1,037,118
2010-02-22 2010-02-18 101.362 9,057 -845 0.03% 918,040
2010-02-19 2010-02-17 95.679 9,902 +211 0.03% 947,410
2010-02-12 2010-02-10 93.784 9,691 +2,872 0.03% 908,861
2010-02-11 2010-02-09 101.362 6,819 -3,463 0.02% 691,191
2010-02-09 2010-02-05 94.731 10,282 +845 0.03% 974,027
2010-02-08 2010-02-04 99.468 9,437 -802 0.03% 938,678
2010-02-05 2010-02-03 98.521 10,239 -127 0.03% 1,008,752
2010-02-04 2010-02-02 94.731 10,366 -1,182 0.03% 981,985
2010-02-03 2010-02-01 92.837 11,548 -423 0.03% 1,072,078
2010-02-02 2010-01-29 86.205 11,971 -802 0.04% 1,031,966
2010-02-01 2010-01-28 85.258 12,773 +211 0.04% 1,089,003
2010-01-29 2010-01-27 80.522 12,562 +422 0.04% 1,011,512
2010-01-28 2010-01-26 89.995 12,140 -633 0.04% 1,092,536
2010-01-26 2010-01-22 93.784 12,773 -1,309 0.04% 1,197,903
2010-01-25 2010-01-21 91.889 14,082 -84 0.04% 1,293,986
2010-01-22 2010-01-20 96.626 14,166 -43 0.04% 1,368,803
2010-01-21 2010-01-19 92.837 14,209 -42 0.04% 1,319,116
2010-01-20 2010-01-18 88.100 14,251 +380 0.04% 1,255,515
2010-01-19 2010-01-15 104.204 13,871 -253 0.04% 1,445,420
2010-01-18 2010-01-14 93.784 14,124 -549 0.04% 1,324,605
2010-01-15 2010-01-13 85.258 14,673 -1,056 0.04% 1,250,993
2010-01-14 2010-01-12 84.311 15,729 -1,689 0.05% 1,326,125
2010-01-13 2010-01-11 82.416 17,418 +1,478 0.05% 1,435,526
2010-01-12 2010-01-08 82.416 15,940 -422 0.05% 1,313,715
2010-01-08 2010-01-06 74.838 16,362 +42 0.05% 1,224,495
2010-01-07 2010-01-05 73.890 16,320 +338 0.05% 1,205,892
2010-01-06 2010-01-04 68.207 15,982 -422 0.05% 1,090,077
2010-01-05 2009-12-31 65.365 16,404 -1,858 0.05% 1,072,241
2010-01-04 2009-12-29 63.470 18,262 -85 0.05% 1,159,089
2009-12-30 2009-12-28 66.312 18,347 -2,533 0.05% 1,216,625
2009-12-29 2009-12-24 60.628 20,880 -633 0.06% 1,265,913
2009-12-22 2009-12-18 57.786 21,513 +928 0.06% 1,243,152
2009-12-21 2009-12-17 59.681 20,585 +43 0.06% 1,228,528
2009-12-18 2009-12-16 59.681 20,542 +3,167 0.06% 1,225,961
2009-12-17 2009-12-15 61.575 17,375 +2,280 0.05% 1,069,872
2009-12-16 2009-12-14 61.575 15,095 +422 0.04% 929,480
2009-12-08 2009-12-04 65.365 14,673 +169 0.04% 959,095
2009-12-04 2009-12-02 67.259 14,504 -6,334 0.04% 975,528
2009-11-30 2009-11-26 64.417 20,838 +6,503 0.06% 1,342,327
2009-11-27 2009-11-25 66.312 14,335 +2,153 0.04% 950,581
2009-11-26 2009-11-24 67.259 12,182 +465 0.04% 819,352
2009-11-24 2009-11-20 67.259 11,717 +422 0.03% 788,076
2009-11-23 2009-11-19 66.312 11,295 +127 0.03% 748,993
2009-11-20 2009-11-18 67.259 11,168 +337 0.03% 751,151
2009-11-19 2009-11-17 66.312 10,831 +85 0.03% 718,224
2009-11-17 2009-11-13 69.154 10,746 +169 0.03% 743,127
2009-11-13 2009-11-11 68.207 10,577 +633 0.03% 721,421
2009-11-12 2009-11-10 71.048 9,944 -4,222 0.03% 706,506
2009-11-11 2009-11-09 71.048 14,166 -5,278 0.04% 1,006,473
2009-11-09 2009-11-05 71.048 19,444 +42 0.06% 1,381,466
2009-11-06 2009-11-04 74.838 19,402 -422 0.06% 1,452,002
2009-11-05 2009-11-03 73.890 19,824 +42 0.06% 1,464,804
2009-11-04 2009-11-02 73.890 19,782 +84 0.06% 1,461,700
2009-11-03 2009-10-30 76.732 19,698 +465 0.06% 1,511,474
2009-11-02 2009-10-29 77.680 19,233 +42 0.06% 1,494,013
2009-10-29 2009-10-27 80.522 19,191 -5,278 0.06% 1,545,290
2009-10-28 2009-10-23 77.680 24,469 -3,969 0.07% 1,900,744
2009-10-22 2009-10-20 78.627 28,438 +42 0.08% 2,235,994
2009-10-21 2009-10-19 81.469 28,396 +42 0.08% 2,313,391
2009-10-19 2009-10-15 85.258 28,354 +42 0.08% 2,417,410
2009-10-15 2009-10-13 88.100 28,312 -506 0.08% 2,494,290
2009-10-14 2009-10-12 88.100 28,818 +1,182 0.08% 2,538,869
2009-10-12 2009-10-08 76.732 27,636 +42 0.08% 2,120,575
2009-10-05 2009-09-30 79.574 27,594 -338 0.08% 2,195,773
2009-09-30 2009-09-28 75.785 27,932 +338 0.08% 2,116,828
2009-09-29 2009-09-25 78.627 27,594 -169 0.08% 2,169,633
2009-09-25 2009-09-23 71.996 27,763 +42 0.08% 1,998,819
2009-09-22 2009-09-18 81.469 27,721 +43 0.08% 2,258,400
2009-09-21 2009-09-17 79.574 27,678 -634 0.08% 2,202,457
2009-09-18 2009-09-16 82.416 28,312 +211 0.08% 2,333,368
2009-09-15 2009-09-11 87.153 28,101 -42 0.08% 2,449,081
2009-09-09 2009-09-07 80.522 28,143 +4,012 0.08% 2,266,119
2009-09-08 2009-09-04 83.364 24,131 -1,098 0.07% 2,011,646
2009-09-07 2009-09-03 67.259 25,229 -4,941 0.07% 1,696,883
2009-09-04 2009-09-02 62.523 30,170 +212 0.09% 1,886,309
2009-09-02 2009-08-31 59.681 29,958 +6,333 0.09% 1,787,915
2009-09-01 2009-08-28 68.207 23,625 +718 0.07% 1,611,379
2009-08-27 2009-08-25 74.838 22,907 +760 0.07% 1,714,308
2009-08-26 2009-08-24 82.416 22,147 -422 0.07% 1,825,272
2009-08-20 2009-08-18 87.153 22,569 +422 0.07% 1,966,951
2009-08-18 2009-08-14 85.258 22,147 +845 0.07% 1,888,213
2009-08-11 2009-08-07 93.784 21,302 +506 0.06% 1,997,786
2009-08-07 2009-08-05 98.521 20,796 +6,503 0.06% 2,048,833
2009-08-05 2009-08-03 105.152 14,293 -2,702 0.04% 1,502,934
2009-08-03 2009-07-30 99.468 16,995 +1,140 0.05% 1,690,456
2009-07-31 2009-07-29 100.415 15,855 +6,418 0.05% 1,592,083
2009-07-30 2009-07-28 102.310 9,437 -7,516 0.03% 965,498
2009-07-29 2009-07-27 96.626 16,953 +5,573 0.05% 1,638,099
2009-07-28 2009-07-24 99.468 11,380 -2,195 0.03% 1,131,944
2009-07-27 2009-07-23 95.679 13,575 +1,140 0.04% 1,298,837
2009-07-24 2009-07-22 96.626 12,435 +2,618 0.04% 1,201,543
2009-07-23 2009-07-21 98.521 9,817 +591 0.03% 967,176
2009-07-22 2009-07-20 93.784 9,226 +2,913 0.03% 865,251
2009-07-20 2009-07-16 117.467 6,313 -295 0.02% 741,568
2009-07-17 2009-07-15 111.783 6,608 -5,152 0.02% 738,662
2009-07-10 2009-07-08 94.731 11,760 -126 0.03% 1,114,040
2009-07-09 2009-07-07 95.679 11,886 -296 0.03% 1,137,236
2009-07-08 2009-07-06 97.573 12,182 +422 0.04% 1,188,637
2009-07-06 2009-07-02 91.889 11,760 +1,056 0.03% 1,080,619
2009-07-03 2009-06-30 94.731 10,704 +4,729 0.03% 1,014,004
2009-07-02 2009-06-29 97.573 5,975 +4,223 0.02% 583,000
2009-06-30 2009-06-26 94.731 1,752 +126 0.01% 165,969
2009-06-29 2009-06-25 88.100 1,626 +634 0.00% 143,251
2009-06-24 2009-06-22 89.047 992 -5,278 0.00% 88,335
2009-06-16 2009-06-12 100.415 6,270 +1,055 0.02% 629,603
2009-06-15 2009-06-11 103.257 5,215 +2,196 0.02% 538,486
2009-06-11 2009-06-09 107.994 3,019 +42 0.01% 326,033
2009-06-10 2009-06-08 107.046 2,977 -5,278 0.01% 318,677
2009-06-09 2009-06-05 95.679 8,255 +633 0.02% 789,827
2009-06-08 2009-06-04 90.942 7,622 -211 0.02% 693,160
2009-06-03 2009-06-01 94.731 7,833 -169 0.02% 742,030
2009-06-02 2009-05-29 92.837 8,002 -84 0.02% 742,879
2009-06-01 2009-05-27 96.626 8,086 +464 0.02% 781,317
2009-05-29 2009-05-26 89.047 7,622 -4,222 0.02% 678,719
2009-05-27 2009-05-25 90.942 11,844 +10,809 0.04% 1,077,118
2009-05-26 2009-05-22 108.941 1,035 -6,270 0.00% 112,754
2009-05-25 2009-05-21 103.257 7,305 -591 0.02% 754,293
2009-05-22 2009-05-20 96.626 7,896 -1,436 0.02% 762,958
2009-05-20 2009-05-18 88.100 9,332 -506 0.03% 822,150
2009-05-18 2009-05-14 84.311 9,838 -1,478 0.03% 829,450
2009-05-15 2009-05-13 76.732 11,316 +3,293 0.03% 868,303
2009-05-14 2009-05-12 72.943 8,023 +423 0.02% 585,222
2009-05-12 2009-05-08 63.470 7,600 +84 0.02% 482,372
2009-05-08 2009-05-06 64.417 7,516 -84 0.02% 484,160
2009-05-06 2009-05-04 59.681 7,600 -85 0.02% 453,573
2009-05-05 2009-04-30 55.891 7,685 -253 0.02% 429,526
2009-05-04 2009-04-29 54.944 7,938 +169 0.02% 436,147
2009-04-30 2009-04-28 51.155 7,769 +169 0.02% 397,422
2009-04-29 2009-04-27 62.523 7,600 -169 0.02% 475,172
2009-04-28 2009-04-24 70.101 7,769 -85 0.02% 544,616
2009-04-21 2009-04-17 59.681 7,854 +2,111 0.02% 468,732
2009-04-14 2009-04-08 61.575 5,743 +2,112 0.02% 353,627
2009-04-01 2009-03-30 53.050 3,631 -296 0.02% 192,623
2009-03-16 2009-03-12 36.945 3,927 -422 0.02% 145,084
2009-03-06 2009-03-04 27.946 4,349 +422 0.02% 121,536
2009-01-02 2008-12-29 45.945 3,927 -1,393 0.02% 180,425
2008-12-22 2008-12-18 41.682 5,320 +169 0.02% 221,747
2008-12-19 2008-12-17 42.629 5,151 +126 0.02% 219,582
2008-12-18 2008-12-16 49.260 5,025 +1,183 0.02% 247,533
2008-12-16 2008-12-12 47.366 3,842 -2,069 0.02% 181,979
2008-12-11 2008-12-09 47.366 5,911 +168 0.03% 279,978
2008-12-10 2008-12-08 45.945 5,743 +1,267 0.02% 263,860
2008-12-09 2008-12-05 50.208 4,476 -485 0.02% 224,729
2008-12-05 2008-12-03 39.787 4,961 -127 0.02% 197,384
2008-11-24 2008-11-20 26.051 5,088 -338 0.02% 132,548
2008-11-18 2008-11-14 29.367 5,426 +85 0.03% 159,344
2008-11-11 2008-11-07 32.209 5,341 +168 0.03% 172,026
2008-11-06 2008-11-04 31.261 5,173 +338 0.02% 161,715
2008-11-05 2008-11-03 29.367 4,835 -169 0.02% 141,988
2008-10-27 2008-10-23 20.841 5,004 +296 0.02% 104,288
2008-10-22 2008-10-20 26.051 4,708 -845 0.02% 122,649
2008-10-21 2008-10-17 26.525 5,553 +169 0.03% 147,292
2008-10-20 2008-10-16 26.525 5,384 +423 0.03% 142,809
2008-10-17 2008-10-15 31.735 4,961 +211 0.02% 157,437
2008-10-16 2008-10-14 36.472 4,750 +338 0.02% 173,240
2008-10-15 2008-10-13 36.945 4,412 +84 0.02% 163,002
2008-09-02 2008-08-29 78.627 4,328 -422 0.02% 340,298
2008-08-26 2008-08-21 70.101 4,750 -549 0.02% 332,981
2008-08-25 2008-08-20 67.259 5,299 -1,056 0.02% 356,407
2008-08-19 2008-08-15 66.312 6,355 -1,055 0.03% 421,412
2008-07-29 2008-07-25 61.575 7,410 +2,111 0.03% 456,273
2008-07-25 2008-07-23 67.259 5,299 -127 0.02% 356,407
2008-07-04 2008-07-02 65.365 5,426 +845 0.03% 354,668
2008-07-03 2008-06-30 71.996 4,581 +717 0.02% 329,813
2008-06-24 2008-06-20 72.943 3,864 +423 0.02% 281,852
2008-06-13 2008-06-11 77.680 3,441 -211 0.02% 267,296
2008-06-05 2008-06-03 85.258 3,652 +211 0.02% 311,363
2008-06-04 2008-06-02 81.469 3,441 +295 0.02% 280,335
2008-06-03 2008-05-30 72.943 3,146 +296 0.01% 229,479
2008-05-28 2008-05-26 69.154 2,850 +844 0.02% 197,088
2008-05-27 2008-05-23 79.574 2,006 +85 0.01% 159,626
2008-05-22 2008-05-20 86.205 1,921 +929 0.01% 165,601
2008-05-21 2008-05-19 89.995 992 +84 0.01% 89,275
2008-05-20 2008-05-16 94.731 908 -380 0.01% 86,016
2008-05-19 2008-05-15 89.995 1,288 -633 0.01% 115,913
2008-05-13 2008-05-08 78.627 1,921 -845 0.01% 151,042
2008-05-05 2008-04-30 73.890 2,766 +845 0.02% 204,381
2008-04-30 2008-04-28 64.417 1,921 +718 0.01% 123,746
2008-04-29 2008-04-25 61.575 1,203 -254 0.01% 74,075
2008-04-24 2008-04-22 63.470 1,457 +254 0.01% 92,476
2008-03-31 2008-03-27 31.261 1,203 -4,181 0.01% 37,607
2008-03-28 2008-03-26 31.735 5,384 -337 0.03% 170,861
2008-03-25 2008-03-19 35.051 5,721 +1,351 0.03% 200,524
2008-03-18 2008-03-14 35.524 4,370 -2,154 0.03% 155,241
2008-02-29 2008-02-27 56.839 6,524 +4,223 0.04% 370,816
2008-02-19 2008-02-15 60.628 2,301 +1,098 0.01% 139,505
2008-01-23 2008-01-21 50.208 1,203 -2,133 0.01% 60,400
2008-01-09 2008-01-07 71.996 3,336 +1,668 0.02% 240,178
2007-12-18 2007-12-14 79.574 1,668 -317 0.01% 132,730
2007-12-10 2007-12-06 79.574 1,985 -527 0.01% 157,955
2007-11-26 2007-11-22 76.732 2,512 +126 0.01% 192,752
2007-11-16 2007-11-14 77.680 2,386 +444 0.01% 185,344
2007-11-08 2007-11-06 83.364 1,942 -43 0.01% 161,892
2007-11-07 2007-11-05 78.627 1,985 +338 0.01% 156,075
2007-11-06 2007-11-02 84.311 1,647 -1,245 0.01% 138,860
2007-11-05 2007-11-01 79.574 2,892 -613 0.02% 230,129
2007-11-02 2007-10-31 72.943 3,505 -422 0.02% 255,666
2007-11-01 2007-10-30 64.417 3,927 +528 0.02% 252,967
2007-10-30 2007-10-26 52.102 3,399 -3,420 0.02% 177,095
2007-10-29 2007-10-25 44.524 6,819 -528 0.04% 303,607
2007-10-24 2007-10-22 43.955 7,347 +105 0.04% 322,940
2007-10-18 2007-10-16 35.051 7,242 -84 0.04% 253,836
2007-10-10 2007-10-08 37.893 7,326 +274 0.04% 277,601
2007-10-08 2007-10-04 36.377 7,052 -147 0.04% 256,529
2007-10-04 2007-10-02 38.461 7,199 +527 0.04% 276,880
2007-09-25 2007-09-21 43.197 6,672 -168 0.04% 288,214
2007-09-24 2007-09-20 44.524 6,840 +274 0.05% 304,542
2007-09-21 2007-09-19 46.608 6,566 -844 0.04% 306,027
2007-09-14 2007-09-12 46.987 7,410 +844 0.05% 348,172
2007-09-11 2007-09-07 49.260 6,566 +85 0.04% 323,443
2007-08-28 2007-08-24 49.260 6,481 -528 0.04% 319,256
2007-08-23 2007-08-21 45.092 7,009 -528 0.05% 316,051
2007-08-21 2007-08-17 46.418 7,537 +3,293 0.05% 349,855
2007-08-20 2007-08-16 49.260 4,244 -211 0.03% 209,061
2007-08-15 2007-08-13 61.575 4,455 +254 0.03% 274,318
2007-08-14 2007-08-10 49.260 4,201 -528 0.03% 206,942
2007-08-13 2007-08-09 51.155 4,729 +317 0.03% 241,912
2007-08-10 2007-08-08 46.418 4,412 +422 0.03% 204,798
2007-08-08 2007-08-06 46.797 3,990 +211 0.03% 186,721
2007-08-07 2007-08-03 58.733 3,779 +211 0.03% 221,954
2007-08-01 2007-07-30 76.732 3,568 +528 0.02% 273,781
2007-07-30 2007-07-26 74.838 3,040 +169 0.02% 227,507
2007-07-27 2007-07-25 74.838 2,871 +211 0.02% 214,859
2007-07-26 2007-07-24 78.627 2,660 +781 0.02% 209,148
2007-07-25 2007-07-23 83.364 1,879 +844 0.02% 156,640
2007-07-24 2007-07-20 71.048 1,035 -1,688 0.01% 73,535
2007-07-23 2007-07-19 67.259 2,723 -1,373 0.02% 183,147
2007-07-18 2007-07-16 53.997 4,096 -528 0.03% 221,171
2007-07-06 2007-07-04 45.282 4,624 -169 0.04% 209,382
2007-06-29 2007-06-27 53.997 4,793 +1,753 0.04% 258,807
2007-06-26 2007-06-22 60.628 3,040 0.03% 184,309

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