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: DAIWA CAPITAL MARKETS HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 14.800 220,402 +0 0.01% 3,261,950
2025-10-13 2025-10-09 14.760 220,402 +0 0.01% 3,253,134
2025-10-10 2025-10-08 14.540 220,402 +0 0.01% 3,204,645
2025-10-09 2025-10-06 14.660 220,402 +0 0.01% 3,231,093
2025-10-08 2025-10-03 14.700 220,402 +0 0.01% 3,239,909
2025-10-06 2025-10-02 14.600 220,402 +0 0.01% 3,217,869
2025-10-03 2025-09-30 14.570 220,402 +0 0.01% 3,211,257
2025-10-02 2025-09-29 14.510 220,402 +0 0.01% 3,198,033
2025-09-30 2025-09-26 14.540 220,402 +0 0.01% 3,204,645
2025-09-29 2025-09-25 14.954 220,402 +0 0.01% 3,295,963
2025-09-26 2025-09-24 15.361 220,402 +3,748 0.01% 3,385,649
2025-09-25 2025-09-23 15.331 216,654 +0 0.01% 3,321,463
2025-09-24 2025-09-22 15.422 216,654 +0 0.01% 3,341,299
2025-09-23 2025-09-19 15.809 216,654 +0 0.01% 3,425,052
2025-09-22 2025-09-18 15.799 216,654 +0 0.01% 3,422,848
2025-09-19 2025-09-17 15.778 216,654 +0 0.01% 3,418,440
2025-09-18 2025-09-16 15.738 216,654 +0 0.01% 3,409,624
2025-09-17 2025-09-15 15.626 216,654 +0 0.01% 3,385,380
2025-09-16 2025-09-12 15.555 216,654 +0 0.01% 3,369,952
2025-09-15 2025-09-11 15.585 216,654 +0 0.01% 3,376,564
2025-09-12 2025-09-10 15.514 216,654 -1,966 0.01% 3,361,136
2025-06-05 2025-06-03 16.219 218,620 +9,100 0.01% 3,545,899
2025-05-28 2025-05-26 15.392 209,520 -3,768 0.01% 3,224,828
2025-05-19 2025-05-15 15.052 213,288 -5,653 0.01% 3,210,375
2025-04-29 2025-04-25 13.035 218,941 +3,768 0.01% 2,853,899
2025-04-01 2025-03-28 14.139 215,173 +3,769 0.01% 3,042,322
2025-03-25 2025-03-21 13.821 211,404 +1,884 0.01% 2,921,711
2025-03-20 2025-03-18 14.797 209,520 -9,421 0.01% 3,100,283
2025-03-19 2025-03-17 13.651 218,941 +1,884 0.01% 2,988,692
2025-03-12 2025-03-10 13.311 217,057 +9,421 0.01% 2,889,246
2024-12-30 2024-12-24 14.012 207,636 -9,421 0.01% 2,909,308
2024-11-12 2024-11-08 13.460 217,057 -1,884 0.01% 2,921,502
2024-11-08 2024-11-06 13.842 218,941 -3,768 0.01% 3,030,525
2024-10-31 2024-10-29 14.266 222,709 -3,768 0.01% 3,177,241
2024-10-23 2024-10-21 14.351 226,477 -3,769 0.01% 3,250,229
2024-10-04 2024-10-02 13.629 230,246 -1,884 0.01% 3,138,125
2024-09-24 2024-09-20 13.221 232,130 +4,749 0.01% 3,068,890
2024-08-19 2024-08-15 12.570 227,381 -18,456 0.01% 2,858,264
2024-08-16 2024-08-14 12.375 245,837 -36,912 0.01% 3,042,310
2024-08-15 2024-08-13 12.354 282,749 -18,456 0.01% 3,492,980
2024-08-12 2024-08-08 12.180 301,205 +1,845 0.01% 3,668,755
2024-07-11 2024-07-09 13.437 299,360 -7,382 0.01% 4,022,589
2024-06-24 2024-06-20 13.815 306,742 +12,229 0.01% 4,237,537
2024-06-14 2024-06-12 13.453 294,513 -1,772 0.01% 3,962,229
2024-06-12 2024-06-07 14.289 296,285 +8,860 0.01% 4,233,526
2024-06-06 2024-06-04 13.995 287,425 -8,860 0.01% 4,022,583
2024-05-22 2024-05-20 13.205 296,285 +8,860 0.01% 3,912,500
2024-05-14 2024-05-10 12.979 287,425 -7,088 0.01% 3,730,622
2024-04-19 2024-04-17 11.354 294,513 -1,772 0.01% 3,343,962
2024-02-16 2024-02-14 10.338 296,285 +8,860 0.01% 3,063,120
2024-02-05 2024-02-01 11.083 287,425 -14,176 0.01% 3,185,627
2024-01-22 2024-01-18 11.399 301,601 -7,088 0.01% 3,438,056
2024-01-17 2024-01-15 11.512 308,689 +5,316 0.01% 3,553,695
2023-12-27 2023-12-21 11.761 303,373 -3,544 0.01% 3,567,824
2023-12-19 2023-12-15 11.422 306,917 -5,317 0.01% 3,505,583
2023-12-06 2023-12-04 11.557 312,234 +1,773 0.01% 3,608,602
2023-11-22 2023-11-20 11.467 310,461 -1,773 0.01% 3,560,079
2023-09-26 2023-09-22 11.391 312,234 +6,890 0.01% 3,556,696
2023-08-18 2023-08-16 10.837 305,344 -1,733 0.01% 3,309,058
2023-08-11 2023-08-09 11.264 307,077 -1,733 0.01% 3,458,967
2023-08-10 2023-08-08 11.276 308,810 -1,733 0.01% 3,482,052
2023-08-07 2023-08-03 11.703 310,543 -1,732 0.01% 3,634,202
2023-06-13 2023-06-09 12.649 312,275 -48,522 0.01% 3,950,000
2023-06-12 2023-06-08 14.210 360,797 +45,056 0.01% 5,126,940
2023-06-09 2023-06-07 14.088 315,741 +16,219 0.01% 4,448,279
2023-05-24 2023-05-22 15.037 299,522 -4,931 0.01% 4,504,013
2023-05-19 2023-05-17 14.940 304,453 +1,643 0.01% 4,548,530
2023-05-15 2023-05-11 15.110 302,810 +1,644 0.01% 4,575,560
2023-05-03 2023-04-28 14.137 301,166 +1,644 0.01% 4,257,597
2023-05-02 2023-04-27 14.161 299,522 +1,644 0.01% 4,241,643
2023-04-04 2023-03-31 14.648 297,878 +1,644 0.01% 4,363,323
2023-02-21 2023-02-17 13.577 296,234 +1,644 0.01% 4,022,088
2023-02-14 2023-02-10 13.431 294,590 -1,644 0.01% 3,956,758
2023-02-08 2023-02-06 13.310 296,234 +3,288 0.01% 3,942,799
2023-01-27 2023-01-20 13.748 292,946 +11,507 0.01% 4,027,342
2023-01-16 2023-01-12 14.234 281,439 +1,644 0.01% 4,006,107
2022-12-16 2022-12-14 14.186 279,795 +1,644 0.01% 3,969,090
2022-12-01 2022-11-29 13.626 278,151 -1,644 0.01% 3,790,104
2022-11-14 2022-11-10 12.482 279,795 +1,644 0.01% 3,492,527
2022-10-07 2022-10-05 12.482 278,151 -1,644 0.01% 3,472,006
2022-09-26 2022-09-22 14.482 279,795 +5,261 0.01% 4,052,091
2022-06-29 2022-06-27 16.441 274,534 -91,941 0.01% 4,513,735
2022-06-28 2022-06-24 16.417 366,475 +91,941 0.01% 6,016,290
2022-06-27 2022-06-23 16.615 274,534 -1,613 0.01% 4,561,392
2022-06-24 2022-06-22 16.293 276,147 +1,613 0.01% 4,499,167
2022-06-21 2022-06-17 16.541 274,534 +1,613 0.01% 4,540,968
2022-06-10 2022-06-08 19.895 272,921 +13,014 0.01% 5,429,687
2022-05-04 2022-04-29 17.942 259,907 -53,763 0.01% 4,663,175
2022-05-03 2022-04-28 17.890 313,670 +53,763 0.01% 5,611,438
2022-03-09 2022-03-07 18.020 259,907 -61,444 0.01% 4,683,479
2022-02-21 2022-02-17 20.416 321,351 +1,536 0.01% 6,560,549
2022-01-21 2022-01-19 19.817 319,815 -1,221 0.01% 6,337,646
2022-01-07 2022-01-05 19.192 321,036 +1,221 0.01% 6,161,206
2021-11-10 2021-11-08 15.442 319,815 +1,536 0.01% 4,938,534
2021-11-03 2021-11-01 16.900 318,279 -4,608 0.01% 5,378,946
2021-10-12 2021-10-08 17.655 322,887 -79,876 0.01% 5,700,655
2021-09-24 2021-09-21 17.260 402,763 +6,583 0.01% 6,951,823
2021-09-09 2021-09-07 17.604 396,180 -4,533 0.01% 6,974,543
2021-07-30 2021-07-28 14.454 400,713 +3,022 0.01% 5,791,988
2021-07-29 2021-07-27 14.481 397,691 -1,511 0.01% 5,758,835
2021-07-28 2021-07-26 14.851 399,202 +1,511 0.01% 5,928,668
2021-07-23 2021-07-21 15.090 397,691 +19,643 0.01% 6,000,980
2021-07-08 2021-07-06 15.037 378,048 -4,533 0.01% 5,684,560
2021-06-18 2021-06-16 15.143 382,581 -1,511 0.01% 5,793,233
2021-06-17 2021-06-15 14.851 384,092 +4,533 0.01% 5,704,265
2021-06-08 2021-06-04 17.330 379,559 +15,436 0.01% 6,577,675
2021-05-17 2021-05-13 17.081 364,123 +1,450 0.01% 6,219,740
2021-05-04 2021-04-30 17.192 362,673 +1,449 0.01% 6,235,004
2021-04-15 2021-04-13 17.192 361,224 -2,899 0.01% 6,210,093
2021-03-23 2021-03-19 17.219 364,123 +4,349 0.01% 6,269,980
2021-03-16 2021-03-12 17.413 359,774 +1,449 0.01% 6,264,589
2021-02-19 2021-02-17 15.840 358,325 +1,450 0.01% 5,675,740
2021-02-10 2021-02-08 15.205 356,875 -1,450 0.01% 5,426,267
2021-01-15 2021-01-13 13.646 358,325 -2,899 0.01% 4,889,640
2020-12-22 2020-12-18 13.315 361,224 -2,899 0.01% 4,809,583
2020-11-26 2020-11-24 13.577 364,123 -21,743 0.01% 4,943,638
2020-10-29 2020-10-27 11.286 385,866 +1,450 0.01% 4,355,051
2020-10-23 2020-10-21 11.424 384,416 +4,348 0.01% 4,391,726
2020-10-21 2020-10-19 11.452 380,068 -7,247 0.01% 4,352,541
2020-10-19 2020-10-15 11.452 387,315 +2,899 0.01% 4,435,534
2020-10-16 2020-10-14 11.480 384,416 +2,899 0.01% 4,412,942
2020-09-23 2020-09-21 11.888 381,517 +8,224 0.01% 4,535,335
2020-09-02 2020-08-31 12.508 373,293 +1,418 0.01% 4,669,188
2020-09-01 2020-08-28 12.621 371,875 +4,255 0.01% 4,693,404
2020-08-26 2020-08-24 12.804 367,620 +7,092 0.01% 4,707,094
2020-08-25 2020-08-21 12.776 360,528 +7,091 0.01% 4,606,118
2020-08-24 2020-08-20 12.677 353,437 +7,092 0.01% 4,480,635
2020-08-20 2020-08-18 12.945 346,345 +7,091 0.01% 4,483,524
2020-08-19 2020-08-17 13.044 339,254 +7,091 0.01% 4,425,217
2020-08-17 2020-08-13 12.832 332,163 +7,092 0.01% 4,262,462
2020-08-11 2020-08-07 12.677 325,071 +1,418 0.01% 4,121,030
2020-08-04 2020-07-31 12.508 323,653 +1,418 0.01% 4,048,286
2020-08-03 2020-07-30 12.536 322,235 +1,419 0.01% 4,039,637
2020-07-03 2020-06-30 12.917 320,816 +1,418 0.01% 4,143,997
2020-07-02 2020-06-29 12.677 319,398 +1,418 0.01% 4,049,112
2020-06-26 2020-06-23 13.114 317,980 +1,418 0.01% 4,170,140
2020-06-18 2020-06-16 14.893 316,562 +18,324 0.01% 4,714,607
2020-06-05 2020-06-03 14.729 298,238 +1,337 0.01% 4,392,600
2020-06-04 2020-06-02 14.699 296,901 +1,336 0.01% 4,364,020
2020-05-14 2020-05-12 14.803 295,565 +1,336 0.01% 4,375,351
2020-05-13 2020-05-11 14.998 294,229 +1,336 0.01% 4,412,826
2020-04-22 2020-04-20 13.546 292,893 +1,336 0.01% 3,967,539
2020-04-14 2020-04-08 13.441 291,557 -6,681 0.01% 3,918,893
2020-03-19 2020-03-17 13.741 298,238 +1,337 0.01% 4,097,975
2020-03-12 2020-03-10 16.016 296,901 +4,008 0.01% 4,755,093
2020-03-04 2020-03-02 17.333 292,893 +1,336 0.01% 5,076,696
2020-02-28 2020-02-26 17.992 291,557 -8,017 0.01% 5,245,556
2020-02-27 2020-02-25 18.051 299,574 -515,767 0.01% 5,407,731
2020-02-26 2020-02-24 18.201 815,341 +515,767 0.04% 14,840,088
2020-02-24 2020-02-20 18.680 299,574 +1,336 0.01% 5,596,060
2020-02-05 2020-02-03 18.051 298,238 +61,465 0.01% 5,383,614
2020-02-04 2020-01-31 18.021 236,773 +1,336 0.01% 4,266,996
2020-02-03 2020-01-30 18.411 235,437 -1,336 0.01% 4,334,544
2020-01-23 2020-01-21 20.177 236,773 +62,800 0.01% 4,777,335
2020-01-16 2020-01-14 20.716 173,973 +1,337 0.01% 3,603,973
2020-01-03 2019-12-31 19.728 172,636 +1,336 0.01% 3,405,731
2019-12-13 2019-12-11 18.141 171,300 -4,009 0.01% 3,107,589
2019-10-17 2019-10-15 18.530 175,309 +4,009 0.01% 3,248,542
2019-10-14 2019-10-10 18.021 171,300 -1,336 0.01% 3,087,077
2019-09-23 2019-09-19 18.983 172,636 +3,024 0.01% 3,277,083
2019-09-19 2019-09-17 18.891 169,612 +2,625 0.01% 3,204,176
2019-08-09 2019-08-07 18.556 166,987 +2,626 0.01% 3,098,618
2019-08-06 2019-08-02 19.409 164,361 +3,938 0.01% 3,190,115
2019-08-05 2019-08-01 19.714 160,423 +23,630 0.01% 3,162,562
2019-08-01 2019-07-30 20.049 136,793 +1,313 0.01% 2,742,571
2019-07-25 2019-07-23 20.384 135,480 +2,625 0.01% 2,761,655
2019-07-12 2019-07-10 20.415 132,855 +1,313 0.01% 2,712,194
2019-06-19 2019-06-17 19.836 131,542 +1,313 0.01% 2,609,237
2019-06-11 2019-06-06 22.472 130,229 -338,697 0.01% 2,926,471
2019-06-10 2019-06-05 22.407 468,926 +344,253 0.02% 10,507,429
2019-06-05 2019-06-03 21.990 124,673 -2,489 0.01% 2,741,498
2019-06-04 2019-05-31 22.054 127,162 +2,489 0.01% 2,804,406
2019-03-20 2019-03-18 26.555 124,673 +1,244 0.01% 3,310,639
2019-01-14 2019-01-10 24.304 123,429 +1,244 0.01% 2,999,842
2019-01-09 2019-01-07 23.308 122,185 -1,244 0.01% 2,847,838
2019-01-02 2018-12-27 22.375 123,429 +1,244 0.01% 2,761,759
2018-12-14 2018-12-12 23.211 122,185 -1,244 0.01% 2,836,054
2018-12-06 2018-12-04 24.754 123,429 +2,489 0.01% 3,055,395
2018-11-05 2018-11-01 21.636 120,940 -1,245 0.01% 2,616,643
2018-11-02 2018-10-31 21.443 122,185 +1,245 0.01% 2,620,011
2018-10-25 2018-10-23 22.118 120,940 +1,244 0.01% 2,674,963
2018-10-18 2018-10-15 21.379 119,696 +1,244 0.01% 2,558,943
2018-10-15 2018-10-11 21.443 118,452 +1,244 0.01% 2,539,964
2018-09-28 2018-09-26 23.693 117,208 +1,245 0.01% 2,777,053
2018-09-24 2018-09-20 23.951 115,963 +1,244 0.01% 2,777,379
2018-09-20 2018-09-18 24.825 114,719 +1,665 0.01% 2,847,921
2018-09-11 2018-09-07 24.890 113,054 -33,107 0.01% 2,813,964
2018-09-07 2018-09-05 24.271 146,161 +1,226 0.01% 3,547,419
2018-09-06 2018-09-04 25.086 144,935 +1,226 0.01% 3,635,864
2018-09-03 2018-08-30 26.228 143,709 -6,131 0.01% 3,769,190
2018-08-29 2018-08-27 26.032 149,840 +1,227 0.01% 3,900,665
2018-08-27 2018-08-23 25.478 148,613 +1,226 0.01% 3,786,307
2018-08-24 2018-08-22 26.097 147,387 -6,131 0.01% 3,846,424
2018-08-22 2018-08-20 25.086 153,518 +1,226 0.01% 3,851,178
2018-08-21 2018-08-17 24.923 152,292 -1,226 0.01% 3,795,583
2018-08-10 2018-08-08 26.522 153,518 +1,226 0.01% 4,071,532
2018-08-09 2018-08-07 26.293 152,292 -1,226 0.01% 4,004,240
2018-08-08 2018-08-06 25.869 153,518 -1,226 0.01% 3,971,371
2018-08-06 2018-08-02 25.804 154,744 -8,584 0.01% 3,992,991
2018-08-02 2018-07-31 26.489 163,328 +1,227 0.01% 4,326,380
2018-08-01 2018-07-30 26.587 162,101 -7,357 0.01% 4,309,742
2018-07-30 2018-07-26 26.163 169,458 +7,357 0.01% 4,433,477
2018-07-26 2018-07-24 25.934 162,101 +28,202 0.01% 4,203,982
2018-07-25 2018-07-23 25.902 133,899 -1,227 0.01% 3,468,214
2018-07-24 2018-07-20 25.282 135,126 -7,357 0.01% 3,416,242
2018-07-23 2018-07-19 25.184 142,483 +7,357 0.01% 3,588,297
2018-07-20 2018-07-18 25.412 135,126 -7,357 0.01% 3,433,874
2018-07-19 2018-07-17 25.478 142,483 +14,714 0.01% 3,630,129
2018-07-17 2018-07-13 25.673 127,769 -14,714 0.01% 3,280,260
2018-07-13 2018-07-11 26.032 142,483 +30,655 0.01% 3,709,146
2018-07-12 2018-07-10 26.163 111,828 -29,428 0.01% 2,925,721
2018-07-09 2018-07-05 25.412 141,256 -1,227 0.01% 3,589,652
2018-07-05 2018-07-03 26.097 142,483 +8,584 0.01% 3,718,442
2018-06-29 2018-06-27 25.836 133,899 +23,297 0.01% 3,459,477
2018-06-27 2018-06-25 26.619 110,602 -1,226 0.01% 2,944,158
2018-06-21 2018-06-19 27.043 111,828 +1,226 0.01% 3,024,218
2018-06-20 2018-06-15 28.087 110,602 -13,488 0.01% 3,106,520
2018-06-12 2018-06-08 28.087 124,090 +2,452 0.01% 3,485,362
2018-06-08 2018-06-06 30.778 121,638 +13,488 0.01% 3,743,797
2018-06-07 2018-06-05 30.576 108,150 +4,681 0.01% 3,306,786
2018-06-05 2018-06-01 30.037 103,469 -21,358 0.01% 3,107,851
2018-06-04 2018-05-31 30.171 124,827 +7,120 0.01% 3,766,204
2018-05-29 2018-05-25 30.711 117,707 +14,238 0.01% 3,614,872
2018-05-24 2018-05-21 31.857 103,469 +8,306 0.01% 3,296,205
2018-05-23 2018-05-18 30.846 95,163 +1,187 0.00% 2,935,360
2018-05-04 2018-05-02 29.497 93,976 -14,239 0.00% 2,772,026
2018-05-02 2018-04-27 29.194 108,215 +5,933 0.01% 3,159,203
2018-04-27 2018-04-25 29.059 102,282 -11,866 0.01% 2,972,205
2018-04-25 2018-04-23 28.857 114,148 +1,187 0.01% 3,293,929
2018-04-24 2018-04-20 28.924 112,961 +5,933 0.01% 3,267,293
2018-04-20 2018-04-18 28.857 107,028 +5,932 0.01% 3,088,470
2018-04-16 2018-04-12 29.733 101,096 -5,932 0.01% 3,005,902
2018-04-13 2018-04-11 29.902 107,028 +20,171 0.01% 3,200,319
2018-04-12 2018-04-10 30.037 86,857 -14,239 0.00% 2,608,884
2018-04-11 2018-04-09 29.666 101,096 -11,865 0.01% 2,999,086
2018-04-10 2018-04-06 28.958 112,961 +26,104 0.01% 3,271,101
2018-04-09 2018-04-04 28.991 86,857 +1,187 0.00% 2,518,115
2018-03-12 2018-03-08 30.441 85,670 -14,239 0.00% 2,607,887
2018-03-09 2018-03-07 30.138 99,909 -5,933 0.01% 3,011,025
2018-03-06 2018-03-02 30.475 105,842 -11,865 0.01% 3,225,512
2018-03-05 2018-03-01 30.812 117,707 +33,223 0.01% 3,626,776
2018-02-23 2018-02-21 31.992 84,484 -9,492 0.00% 2,702,794
2018-02-22 2018-02-20 31.385 93,976 +1,186 0.00% 2,949,435
2018-02-20 2018-02-13 30.239 92,790 -4,746 0.00% 2,805,859
2018-02-13 2018-02-09 29.969 97,536 +5,933 0.01% 2,923,068
2018-02-12 2018-02-08 30.778 91,603 +1,186 0.00% 2,819,374
2018-02-09 2018-02-07 30.846 90,417 +9,493 0.00% 2,788,967
2018-02-08 2018-02-06 31.351 80,924 +3,559 0.00% 2,537,070
2018-02-07 2018-02-05 32.363 77,365 +3,560 0.00% 2,503,733
2018-02-06 2018-02-02 32.599 73,805 -9,492 0.00% 2,405,938
2018-01-31 2018-01-29 35.565 83,297 -371,392 0.00% 2,962,471
2018-01-30 2018-01-26 36.071 454,689 +380,884 0.02% 16,401,004
2018-01-17 2018-01-15 34.301 73,805 -2,373 0.00% 2,531,584
2018-01-16 2018-01-12 34.132 76,178 +2,373 0.00% 2,600,140
2018-01-03 2017-12-29 34.470 73,805 +1,187 0.00% 2,544,025
2017-12-27 2017-12-21 33.340 72,618 +2,373 0.00% 2,421,100
2017-12-21 2017-12-19 33.795 70,245 +1,186 0.00% 2,373,952
2017-12-12 2017-12-08 33.340 69,059 -1,186 0.00% 2,302,442
2017-12-07 2017-12-05 34.722 70,245 -1,187 0.00% 2,439,073
2017-12-06 2017-12-04 34.807 71,432 +1,187 0.00% 2,486,309
2017-11-22 2017-11-20 34.638 70,245 -1,187 0.00% 2,433,153
2017-11-21 2017-11-17 34.554 71,432 -1,186 0.00% 2,468,249
2017-11-20 2017-11-16 35.565 72,618 +1,186 0.00% 2,582,670
2017-11-16 2017-11-14 38.431 71,432 -1,186 0.00% 2,745,174
2017-11-08 2017-11-06 39.863 72,618 -7,120 0.00% 2,894,794
2017-11-06 2017-11-02 40.453 79,738 -385,630 0.00% 3,225,662
2017-11-03 2017-11-01 40.790 465,368 +363,086 0.02% 18,982,530
2017-11-02 2017-10-31 41.127 102,282 +29,664 0.01% 4,206,600
2017-10-31 2017-10-27 41.717 72,618 -376,138 0.00% 3,029,435
2017-10-30 2017-10-26 41.465 448,756 +376,138 0.02% 18,607,481
2017-10-20 2017-10-18 41.380 72,618 -1,187 0.00% 3,004,955
2017-10-10 2017-10-06 40.706 73,805 +1,187 0.00% 3,004,313
2017-10-04 2017-09-29 40.622 72,618 -1,187 0.00% 2,949,875
2017-09-25 2017-09-21 42.139 73,805 +1,187 0.00% 3,110,055
2017-09-22 2017-09-20 48.320 72,618 +1,186 0.00% 3,508,873
2017-09-21 2017-09-19 48.409 71,432 +1,919 0.00% 3,457,958
2017-09-18 2017-09-14 45.635 69,513 +2,235 0.00% 3,172,239
2017-09-14 2017-09-12 45.814 67,278 +2,235 0.00% 3,082,284
2017-08-30 2017-08-28 42.861 65,043 +3,353 0.00% 2,787,826
2017-08-03 2017-08-01 43.756 61,690 -2,235 0.00% 2,699,313
2017-07-17 2017-07-13 39.819 63,925 -8,941 0.00% 2,545,425
2017-07-03 2017-06-29 38.924 72,866 -6,705 0.00% 2,836,245
2017-06-09 2017-06-07 42.090 79,571 +2,235 0.01% 3,349,144
2017-06-08 2017-06-06 41.814 77,336 +2,200 0.01% 3,233,705
2017-06-05 2017-06-01 41.906 75,136 +1,086 0.01% 3,148,635
2017-06-01 2017-05-29 42.274 74,050 +1,085 0.01% 3,130,406
2017-05-05 2017-05-02 41.077 72,965 -1,085 0.01% 2,997,176
2017-02-28 2017-02-24 39.327 74,050 +1,085 0.01% 2,912,164
2017-02-09 2017-02-07 38.498 72,965 -1,085 0.01% 2,809,013
2017-02-06 2017-02-02 38.314 74,050 -1,086 0.01% 2,837,143
2017-01-18 2017-01-16 36.932 75,136 -54,289 0.01% 2,774,951
2017-01-04 2016-12-30 35.440 129,425 +54,289 0.01% 4,586,866
2016-12-09 2016-12-07 36.103 75,136 -1,086 0.01% 2,712,670
2016-11-22 2016-11-18 35.772 76,222 -28,230 0.01% 2,726,606
2016-10-26 2016-10-24 38.406 104,452 +27,144 0.01% 4,011,582
2016-09-22 2016-09-20 40.837 77,308 +766 0.01% 3,157,018
2016-09-01 2016-08-30 42.418 76,542 -2,150 0.01% 3,246,779
2016-08-31 2016-08-29 42.046 78,692 +1,075 0.01% 3,308,698
2016-08-11 2016-08-09 42.604 77,617 -16,125 0.01% 3,306,819
2016-08-04 2016-08-01 41.953 93,742 -17,200 0.01% 3,932,773
2016-08-03 2016-07-29 42.325 110,942 +17,200 0.01% 4,695,648
2016-07-29 2016-07-27 42.604 93,742 +22,575 0.01% 3,993,814
2016-06-08 2016-06-06 40.658 71,167 +1,804 0.01% 2,893,515
2016-04-20 2016-04-18 45.812 69,363 -1,048 0.01% 3,177,654
2016-04-06 2016-04-01 43.330 70,411 +3,144 0.01% 3,050,941
2016-03-24 2016-03-22 41.517 67,267 -1,048 0.00% 2,792,729
2016-03-21 2016-03-17 40.658 68,315 -133,066 0.01% 2,777,558
2016-03-18 2016-03-16 41.040 201,381 +133,066 0.01% 8,264,650
2016-02-16 2016-02-12 38.177 68,315 -1,048 0.01% 2,608,036
2016-01-18 2016-01-14 41.517 69,363 -1,048 0.01% 2,879,749
2015-12-15 2015-12-11 44.762 70,411 +1,048 0.01% 3,151,743
2015-10-20 2015-10-16 50.679 69,363 -5,239 0.01% 3,515,280
2015-10-19 2015-10-15 50.966 74,602 -2,095 0.01% 3,802,150
2015-09-23 2015-09-21 47.182 76,697 +676 0.01% 3,618,748
2015-09-04 2015-09-01 47.760 76,021 +2,077 0.01% 3,630,774
2015-08-04 2015-07-31 54.597 73,944 -1,038 0.01% 4,037,104
2015-07-29 2015-07-27 52.864 74,982 +3,115 0.01% 3,963,814
2015-07-10 2015-07-08 52.671 71,867 -2,077 0.01% 3,785,304
2015-07-02 2015-06-29 61.722 73,944 -1,038 0.01% 4,563,992
2015-06-24 2015-06-22 64.033 74,982 -1,039 0.01% 4,801,342
2015-06-23 2015-06-19 62.781 76,021 -3,115 0.01% 4,772,711
2015-06-15 2015-06-11 64.226 79,136 -10,386 0.01% 5,082,576
2015-06-03 2015-06-01 68.014 89,522 +1,438 0.01% 6,088,765
2015-05-13 2015-05-11 66.644 88,084 +3,065 0.01% 5,870,279
2015-05-11 2015-05-07 62.730 85,019 -7,153 0.01% 5,333,209
2015-04-24 2015-04-22 68.210 92,172 -1,021 0.01% 6,287,043
2015-04-22 2015-04-20 61.555 93,193 +1,021 0.01% 5,736,521
2015-04-16 2015-04-14 64.980 92,172 +3,066 0.01% 5,989,378
2015-04-15 2015-04-13 66.155 89,106 -1,022 0.01% 5,894,789
2015-04-13 2015-04-09 65.861 90,128 +1,022 0.01% 5,935,939
2015-04-02 2015-03-31 59.402 89,106 -2,044 0.01% 5,293,102
2015-03-31 2015-03-27 56.760 91,150 +2,044 0.01% 5,173,677
2015-03-27 2015-03-25 56.662 89,106 -1,022 0.01% 5,048,939
2015-03-12 2015-03-10 55.390 90,128 +2,044 0.01% 4,992,186
2015-03-05 2015-03-03 57.249 88,084 -2,044 0.01% 5,042,751
2015-03-04 2015-03-02 58.130 90,128 -2,044 0.01% 5,239,150
2015-02-26 2015-02-24 56.956 92,172 +4,088 0.01% 5,249,726
2015-02-03 2015-01-30 55.879 88,084 -2,044 0.01% 4,922,070
2015-01-28 2015-01-26 56.271 90,128 +1,022 0.01% 5,071,567
2015-01-23 2015-01-21 54.020 89,106 -1,022 0.01% 4,813,496
2015-01-15 2015-01-13 52.650 90,128 -2,044 0.01% 4,745,223
2015-01-02 2014-12-29 51.671 92,172 -1,021 0.01% 4,762,638
2014-12-29 2014-12-22 50.986 93,193 -3,066 0.01% 4,751,554
2014-12-23 2014-12-19 50.008 96,259 +3,066 0.01% 4,813,676
2014-12-04 2014-12-02 50.986 93,193 -1,022 0.01% 4,751,554
2014-11-24 2014-11-20 50.008 94,215 -3,066 0.01% 4,711,461
2014-11-21 2014-11-19 50.693 97,281 +3,066 0.01% 4,931,425
2014-11-11 2014-11-07 49.323 94,215 +2,043 0.01% 4,646,920
2014-09-24 2014-09-22 48.782 92,172 +828 0.01% 4,496,328
2014-09-18 2014-09-16 49.473 91,344 -2,025 0.01% 4,519,077
2014-07-18 2014-07-16 50.954 93,369 -1,013 0.01% 4,757,562
2014-07-14 2014-07-10 49.769 94,382 -18,228 0.01% 4,697,337
2014-07-11 2014-07-09 49.671 112,610 +18,228 0.01% 5,593,414
2014-07-09 2014-07-07 50.856 94,382 +1,013 0.01% 4,799,858
2014-06-25 2014-06-23 47.103 93,369 +2,025 0.01% 4,397,979
2014-06-19 2014-06-17 48.584 91,344 -4,051 0.01% 4,437,896
2014-06-18 2014-06-16 47.893 95,395 +4,051 0.01% 4,568,771
2014-06-13 2014-06-11 45.326 91,344 -20,253 0.01% 4,140,232
2014-06-12 2014-06-10 45.326 111,597 +20,253 0.01% 5,058,214
2014-05-28 2014-05-26 49.209 91,344 +2,076 0.01% 4,494,954
2014-05-07 2014-05-02 49.108 89,268 -990 0.01% 4,383,776
2014-02-18 2014-02-14 54.564 90,258 -989 0.01% 4,924,881
2014-02-11 2014-02-07 53.251 91,247 -3,959 0.01% 4,858,984
2014-01-21 2014-01-17 55.474 95,206 +990 0.01% 5,281,447
2014-01-07 2014-01-03 55.878 94,216 -1,979 0.01% 5,264,608
2014-01-06 2014-01-02 56.686 96,195 +1,979 0.01% 5,452,951
2013-12-30 2013-12-24 56.686 94,216 -990 0.01% 5,340,769
2013-12-12 2013-12-10 58.606 95,206 -989 0.01% 5,579,670
2013-12-11 2013-12-09 58.202 96,195 -1,980 0.01% 5,598,752
2013-12-06 2013-12-04 55.676 98,175 +990 0.01% 5,465,989
2013-12-03 2013-11-29 58.202 97,185 -990 0.01% 5,656,372
2013-11-28 2013-11-26 59.112 98,175 -989 0.01% 5,803,273
2013-11-15 2013-11-13 53.655 99,164 +1,188 0.01% 5,320,651
2013-10-21 2013-10-17 56.181 97,976 -989 0.01% 5,504,409
2013-09-25 2013-09-23 57.139 98,965 +783 0.01% 5,654,722
2013-09-09 2013-09-05 55.815 98,182 -1,964 0.01% 5,479,983
2013-08-30 2013-08-28 47.259 100,146 -4,909 0.01% 4,732,802
2013-08-29 2013-08-27 48.583 105,055 +4,909 0.01% 5,103,897
2013-08-28 2013-08-26 48.787 100,146 -2,945 0.01% 4,885,802
2013-08-20 2013-08-16 48.889 103,091 -982 0.01% 5,039,979
2013-08-19 2013-08-15 48.990 104,073 -982 0.01% 5,098,588
2013-07-30 2013-07-26 49.602 105,055 -982 0.01% 5,210,897
2013-06-24 2013-06-20 49.276 106,037 -982 0.01% 5,225,029
2013-06-21 2013-06-19 49.068 107,019 +2,168 0.01% 5,251,167
2013-06-19 2013-06-17 49.795 104,851 -962 0.01% 5,221,088
2013-06-17 2013-06-13 49.379 105,813 -962 0.01% 5,224,991
2013-05-31 2013-05-29 54.058 106,775 -962 0.01% 5,771,993
2013-05-20 2013-05-15 52.290 107,737 -962 0.01% 5,633,597
2013-04-18 2013-04-16 49.691 108,699 -962 0.01% 5,401,400
2013-04-16 2013-04-12 51.251 109,661 -962 0.01% 5,620,203
2013-04-12 2013-04-10 51.355 110,623 -11,543 0.01% 5,681,006
2013-04-11 2013-04-09 50.523 122,166 +10,581 0.01% 6,172,193
2013-04-09 2013-04-05 49.483 111,585 +7,696 0.01% 5,521,609
2013-03-20 2013-03-18 55.825 103,889 +962 0.01% 5,799,583
2013-03-07 2013-03-05 55.825 102,927 +4,809 0.01% 5,745,879
2013-02-18 2013-02-14 58.112 98,118 -962 0.01% 5,701,819
2013-01-17 2013-01-15 54.577 99,080 -1,923 0.01% 5,407,521
2013-01-14 2013-01-10 54.577 101,003 -962 0.01% 5,512,473
2013-01-09 2013-01-07 53.018 101,965 -962 0.01% 5,405,977
2013-01-03 2012-12-31 51.667 102,927 -962 0.01% 5,317,881
2012-11-05 2012-11-01 53.850 103,889 -962 0.01% 5,594,383
2012-09-25 2012-09-21 50.350 104,851 +939 0.01% 5,279,297
2012-09-07 2012-09-05 45.420 103,912 -19,066 0.01% 4,719,716
2012-08-06 2012-08-02 49.931 122,978 +19,066 0.01% 6,140,400
2012-07-25 2012-07-23 49.931 103,912 -953 0.01% 5,188,418
2012-07-24 2012-07-20 53.078 104,865 -953 0.01% 5,566,002
2012-06-19 2012-06-15 46.469 105,818 +953 0.01% 4,917,287
2012-06-05 2012-06-01 50.416 104,865 +3,191 0.01% 5,286,855
2012-04-24 2012-04-20 54.094 101,674 +924 0.01% 5,499,976
2012-04-16 2012-04-12 52.147 100,750 -924 0.01% 5,253,794
2012-04-05 2012-04-02 54.852 101,674 -925 0.01% 5,576,976
2012-03-13 2012-03-09 57.989 102,599 -3,697 0.01% 5,949,614
2012-01-26 2012-01-19 54.202 106,296 -231,078 0.01% 5,761,500
2012-01-20 2012-01-18 54.202 337,374 +231,078 0.03% 18,286,485
2012-01-16 2012-01-12 54.311 106,296 -924 0.01% 5,773,000
2012-01-12 2012-01-10 53.770 107,220 +1,848 0.01% 5,765,183
2011-11-14 2011-11-10 47.170 105,372 -924 0.01% 4,970,415
2011-11-11 2011-11-09 49.550 106,296 +924 0.01% 5,267,000
2011-10-14 2011-10-12 48.252 105,372 -36,972 0.01% 5,084,415
2011-10-13 2011-10-11 48.036 142,344 +36,972 0.01% 6,837,590
2011-09-30 2011-09-27 47.062 105,372 +1,454 0.01% 4,959,015
2011-09-19 2011-09-15 44.210 103,918 +911 0.01% 4,594,187
2011-09-14 2011-09-09 48.269 103,007 -456 0.01% 4,972,013
2011-09-12 2011-09-08 50.243 103,463 +456 0.01% 5,198,325
2011-08-19 2011-08-17 53.973 103,007 -1,823 0.01% 5,559,615
2011-08-11 2011-08-09 48.488 104,830 -911 0.01% 5,083,007
2011-07-22 2011-07-20 61.652 105,741 -13,674 0.01% 6,519,174
2011-06-02 2011-05-31 76.020 119,415 -22,789 0.01% 9,077,890
2011-06-01 2011-05-30 74.897 142,204 +5,948 0.01% 10,650,623
2011-05-31 2011-05-27 76.132 136,256 +2,672 0.01% 10,373,437
2011-05-30 2011-05-26 74.784 133,584 +3,562 0.01% 9,990,012
2011-05-27 2011-05-25 72.988 130,022 +3,563 0.01% 9,490,029
2011-05-26 2011-05-24 74.335 126,459 +3,562 0.01% 9,400,373
2011-05-25 2011-05-23 75.683 122,897 +6,234 0.01% 9,301,190
2011-05-20 2011-05-18 77.255 116,663 -8,906 0.01% 9,012,783
2011-04-11 2011-04-07 77.592 125,569 -890 0.01% 9,743,115
2011-03-29 2011-03-25 74.897 126,459 -891 0.01% 9,471,373
2011-03-22 2011-03-18 72.426 127,350 -8,906 0.01% 9,223,506
2011-03-21 2011-03-17 70.405 136,256 +8,906 0.01% 9,593,134
2011-03-17 2011-03-15 71.304 127,350 -1,781 0.01% 9,080,505
2011-03-09 2011-03-07 75.571 129,131 -1,781 0.01% 9,758,497
2011-03-03 2011-03-01 75.795 130,912 -103,305 0.01% 9,922,488
2011-03-01 2011-02-25 73.662 234,217 +29,388 0.02% 17,252,801
2011-02-28 2011-02-24 70.630 204,829 +27,692 0.02% 14,467,032
2011-02-25 2011-02-23 74.448 177,137 +27,608 0.02% 13,187,430
2011-02-24 2011-02-22 75.571 149,529 +10,686 0.01% 11,299,984
2011-02-22 2011-02-18 80.174 138,843 +7,125 0.01% 11,131,650
2011-02-21 2011-02-17 79.725 131,718 -9,796 0.01% 10,501,246
2011-02-17 2011-02-15 75.907 141,514 -8,015 0.01% 10,741,958
2011-02-16 2011-02-14 76.020 149,529 -13,359 0.01% 11,367,146
2011-02-15 2011-02-11 71.977 162,888 -10,686 0.01% 11,724,234
2011-02-14 2011-02-10 69.844 173,574 +29,388 0.02% 12,123,064
2011-02-11 2011-02-09 73.437 144,186 -2,672 0.01% 10,588,591
2011-02-09 2011-02-07 75.571 146,858 +2,672 0.01% 11,098,136
2011-02-08 2011-02-02 78.378 144,186 -11,577 0.01% 11,300,974
2011-02-07 2011-01-31 76.132 155,763 +6,234 0.01% 11,858,543
2011-02-01 2011-01-28 76.357 149,529 -7,125 0.01% 11,417,518
2011-01-31 2011-01-27 77.929 156,654 -1,781 0.01% 12,207,825
2011-01-28 2011-01-26 73.437 158,435 -12,468 0.01% 11,634,996
2011-01-27 2011-01-25 71.191 170,903 +17,811 0.02% 12,166,798
2011-01-25 2011-01-21 72.988 153,092 -10,686 0.01% 11,173,859
2011-01-21 2011-01-19 77.255 163,778 +3,562 0.01% 12,652,646
2011-01-20 2011-01-18 74.335 160,216 +1,781 0.01% 11,909,711
2011-01-18 2011-01-14 75.346 158,435 +3,562 0.01% 11,937,434
2011-01-17 2011-01-13 75.458 154,873 +2,672 0.01% 11,686,443
2011-01-14 2011-01-12 76.469 152,201 +891 0.01% 11,638,633
2011-01-13 2011-01-11 73.437 151,310 +3,562 0.01% 11,111,757
2011-01-12 2011-01-10 69.844 147,748 +4,453 0.01% 10,319,279
2011-01-11 2011-01-07 70.068 143,295 -891 0.01% 10,040,445
2011-01-10 2011-01-06 70.854 144,186 -6,234 0.01% 10,216,210
2011-01-07 2011-01-05 71.640 150,420 +1,781 0.01% 10,776,150
2011-01-06 2011-01-04 71.977 148,639 -8,905 0.01% 10,698,630
2011-01-05 2011-01-03 69.731 157,544 +890 0.01% 10,985,778
2010-12-30 2010-12-28 65.352 156,654 +3,562 0.01% 10,237,686
2010-12-29 2010-12-24 66.700 153,092 +1,782 0.01% 10,211,188
2010-12-28 2010-12-22 68.159 151,310 -13,359 0.01% 10,313,206
2010-12-23 2010-12-21 68.384 164,669 +6,234 0.02% 11,260,729
2010-12-22 2010-12-20 66.138 158,435 +3,562 0.01% 10,478,612
2010-12-21 2010-12-17 63.331 154,873 +6,234 0.01% 9,808,264
2010-12-20 2010-12-16 64.903 148,639 +891 0.01% 9,647,126
2010-12-17 2010-12-15 67.373 147,748 -5,344 0.01% 9,954,288
2010-12-16 2010-12-14 70.293 153,092 -8,905 0.01% 10,761,286
2010-12-15 2010-12-13 69.731 161,997 +4,453 0.01% 11,296,292
2010-12-14 2010-12-10 67.935 157,544 -15,140 0.01% 10,702,731
2010-12-13 2010-12-09 67.823 172,684 +3,562 0.02% 11,711,874
2010-12-10 2010-12-08 68.159 169,122 +11,578 0.02% 11,527,262
2010-12-08 2010-12-06 71.079 157,544 +6,234 0.01% 11,198,064
2010-12-07 2010-12-03 70.742 151,310 +5,343 0.01% 10,703,986
2010-12-06 2010-12-02 69.507 145,967 +891 0.01% 10,145,716
2010-12-03 2010-12-01 68.609 145,076 +3,562 0.01% 9,953,461
2010-12-02 2010-11-30 68.833 141,514 -2,672 0.01% 9,740,858
2010-12-01 2010-11-29 69.956 144,186 -4,637 0.01% 10,086,686
2010-11-30 2010-11-26 67.037 148,823 -8,906 0.01% 9,976,581
2010-11-29 2010-11-25 67.037 157,729 +18,702 0.01% 10,573,609
2010-11-26 2010-11-24 64.454 139,027 -8,806 0.01% 8,960,833
2010-11-24 2010-11-22 66.251 147,833 -20,483 0.01% 9,794,015
2010-11-23 2010-11-19 65.352 168,316 -18,701 0.02% 10,999,824
2010-11-22 2010-11-18 66.251 187,017 +42,746 0.02% 12,389,975
2010-11-19 2010-11-17 66.924 144,271 +7,125 0.01% 9,655,231
2010-11-17 2010-11-15 68.721 137,146 -18,702 0.01% 9,424,795
2010-11-16 2010-11-12 70.068 155,848 +17,811 0.01% 10,920,013
2010-11-15 2010-11-11 71.304 138,037 +891 0.01% 9,842,526
2010-11-11 2010-11-09 72.090 137,146 -4,453 0.01% 9,886,795
2010-11-10 2010-11-08 71.528 141,599 -13,358 0.01% 10,128,310
2010-11-09 2010-11-05 69.058 154,957 +17,811 0.01% 10,700,983
2010-11-08 2010-11-04 65.914 137,146 -30,279 0.01% 9,039,795
2010-11-05 2010-11-03 65.352 167,425 +22,264 0.02% 10,941,595
2010-11-04 2010-11-02 62.208 145,161 -19,592 0.01% 9,030,194
2010-11-03 2010-11-01 62.770 164,753 +4,452 0.02% 10,341,475
2010-11-02 2010-10-29 60.973 160,301 +16,030 0.01% 9,774,024
2010-11-01 2010-10-28 60.187 144,271 -15,139 0.01% 8,683,228
2010-10-29 2010-10-27 60.299 159,410 +22,264 0.01% 9,612,297
2010-10-28 2010-10-26 62.770 137,146 -20,483 0.01% 8,608,596
2010-10-27 2010-10-25 62.096 157,629 +19,592 0.01% 9,788,105
2010-10-22 2010-10-20 61.422 138,037 -10,686 0.01% 8,478,523
2010-10-21 2010-10-19 62.320 148,723 +4,452 0.01% 9,268,479
2010-10-20 2010-10-18 63.106 144,271 -36,512 0.01% 9,104,429
2010-10-19 2010-10-15 63.106 180,783 -1,782 0.02% 11,408,571
2010-10-18 2010-10-14 63.106 182,565 +6,234 0.02% 11,521,027
2010-10-15 2010-10-13 63.556 176,331 +1,781 0.02% 11,206,821
2010-10-14 2010-10-12 63.780 174,550 -3,562 0.02% 11,132,829
2010-10-12 2010-10-08 63.780 178,112 -19,592 0.02% 11,360,014
2010-10-11 2010-10-07 63.106 197,704 +21,373 0.02% 12,476,395
2010-10-08 2010-10-06 64.678 176,331 +14,249 0.02% 11,404,822
2010-10-06 2010-10-04 66.026 162,082 -24,935 0.01% 10,701,618
2010-10-05 2010-09-30 63.331 187,017 +18,925 0.02% 11,843,977
2010-10-04 2010-09-29 63.892 168,092 +667 0.02% 10,739,812
2010-09-30 2010-09-28 64.571 167,425 -9,796 0.02% 10,810,827
2010-09-29 2010-09-27 64.571 177,221 +22,740 0.02% 11,443,366
2010-09-28 2010-09-24 64.684 154,481 -2,648 0.01% 9,992,518
2010-09-27 2010-09-22 64.231 157,129 -27,365 0.01% 10,092,602
2010-09-22 2010-09-20 64.005 184,494 +10,593 0.02% 11,808,492
2010-09-21 2010-09-17 64.571 173,901 -883 0.02% 11,228,990
2010-09-17 2010-09-15 66.157 174,784 -7,945 0.02% 11,563,206
2010-09-16 2010-09-14 65.477 182,729 +27,366 0.02% 11,964,625
2010-09-15 2010-09-13 65.364 155,363 +882 0.01% 10,155,169
2010-09-14 2010-09-10 64.571 154,481 +6,180 0.01% 9,975,018
2010-09-10 2010-09-08 62.306 148,301 -16,773 0.01% 9,239,969
2010-09-09 2010-09-07 62.759 165,074 -448 0.02% 10,359,820
2010-09-08 2010-09-06 62.532 165,522 +1,331 0.02% 10,350,434
2010-09-06 2010-09-02 59.700 164,191 +21,186 0.02% 9,802,204
2010-09-03 2010-09-01 58.907 143,005 -883 0.01% 8,423,999
2010-09-02 2010-08-31 59.473 143,888 -58,261 0.01% 8,557,514
2010-09-01 2010-08-30 59.020 202,149 +9,710 0.02% 11,930,897
2010-08-30 2010-08-26 58.454 192,439 -19,420 0.02% 11,248,809
2010-08-26 2010-08-24 58.680 211,859 -883 0.02% 12,431,984
2010-08-24 2010-08-20 60.040 212,742 +20,303 0.02% 12,772,999
2010-08-20 2010-08-18 59.813 192,439 +4,414 0.02% 11,510,409
2010-08-18 2010-08-16 60.833 188,025 -81,733 0.02% 11,438,093
2010-08-16 2010-08-12 59.587 269,758 +33,544 0.03% 16,073,995
2010-08-12 2010-08-10 63.891 236,214 +5,297 0.02% 15,092,059
2010-08-10 2010-08-06 66.270 230,917 -20,304 0.02% 15,302,963
2010-08-06 2010-08-04 65.364 251,221 +32,662 0.02% 16,420,845
2010-08-04 2010-08-02 67.856 218,559 -5,296 0.02% 14,830,619
2010-08-02 2010-07-29 64.571 223,855 -883 0.02% 14,454,578
2010-07-29 2010-07-27 64.231 224,738 -403 0.02% 14,435,217
2010-07-27 2010-07-23 65.364 225,141 +4,051 0.02% 14,716,148
2010-07-23 2010-07-21 62.645 221,090 +63,650 0.02% 13,850,262
2010-07-22 2010-07-20 60.720 157,440 +883 0.01% 9,559,686
2010-07-20 2010-07-16 60.040 156,557 -7,062 0.01% 9,399,659
2010-07-19 2010-07-15 60.606 163,619 +25,600 0.02% 9,916,337
2010-07-16 2010-07-14 60.493 138,019 -1,455 0.01% 8,349,181
2010-07-13 2010-07-09 59.247 139,474 -26,482 0.01% 8,263,399
2010-07-12 2010-07-08 58.114 165,956 -883 0.02% 9,644,375
2010-07-09 2010-07-07 56.641 166,839 +18,538 0.02% 9,449,990
2010-07-07 2010-07-05 56.641 148,301 +12,358 0.01% 8,399,972
2010-07-06 2010-07-02 57.774 135,943 -5,297 0.01% 7,853,998
2010-07-05 2010-06-30 58.794 141,240 -33,544 0.01% 8,304,028
2010-07-02 2010-06-29 57.548 174,784 +25,600 0.02% 10,058,406
2010-06-30 2010-06-28 59.247 149,184 -17,655 0.01% 8,838,686
2010-06-29 2010-06-25 59.020 166,839 +4,414 0.02% 9,846,889
2010-06-28 2010-06-24 59.134 162,425 +882 0.02% 9,604,774
2010-06-25 2010-06-23 59.813 161,543 +4,414 0.02% 9,662,418
2010-06-23 2010-06-21 58.567 157,129 -5,296 0.01% 9,202,602
2010-06-21 2010-06-17 56.528 162,425 +7,062 0.02% 9,181,575
2010-06-18 2010-06-15 55.962 155,363 -19,421 0.01% 8,694,374
2010-06-15 2010-06-11 53.243 174,784 +5,297 0.02% 9,306,005
2010-06-11 2010-06-09 53.356 169,487 -12,359 0.02% 9,043,178
2010-06-09 2010-06-07 52.790 181,846 -4,414 0.02% 9,599,606
2010-06-08 2010-06-04 54.829 186,260 -882 0.02% 10,212,421
2010-06-07 2010-06-03 54.716 187,142 +14,124 0.02% 10,239,580
2010-06-03 2010-06-01 53.809 173,018 +30,896 0.02% 9,309,978
2010-06-02 2010-05-31 55.055 142,122 -5,297 0.01% 7,824,585
2010-06-01 2010-05-28 54.489 147,419 -22,068 0.01% 8,032,714
2010-05-28 2010-05-26 52.337 169,487 +7,062 0.02% 8,870,378
2010-05-26 2010-05-24 54.716 162,425 -2,649 0.02% 8,887,176
2010-05-25 2010-05-20 52.450 165,074 +883 0.02% 8,658,116
2010-05-20 2010-05-18 56.641 164,191 -59,144 0.02% 9,300,003
2010-05-18 2010-05-14 60.434 223,335 +21,186 0.02% 13,497,011
2010-05-17 2010-05-13 61.007 202,149 +2,455 0.02% 12,332,566
2010-05-13 2010-05-11 58.943 199,694 -76,738 0.02% 11,770,593
2010-05-12 2010-05-10 58.828 276,432 +45,345 0.03% 16,262,072
2010-05-11 2010-05-07 55.962 231,087 +10,464 0.02% 12,931,996
2010-05-10 2010-05-06 56.879 220,623 +54,938 0.02% 12,548,814
2010-05-07 2010-05-05 58.599 165,685 +872 0.02% 9,708,996
2010-05-06 2010-05-04 60.893 164,813 -872 0.02% 10,035,897
2010-05-04 2010-04-30 63.186 165,685 -197,078 0.02% 10,468,995
2010-05-03 2010-04-29 63.301 362,763 -6,976 0.03% 22,963,193
2010-04-29 2010-04-27 65.824 369,739 -7,849 0.03% 24,337,578
2010-04-27 2010-04-23 65.365 377,588 +6,105 0.04% 24,681,028
2010-04-23 2010-04-21 65.136 371,483 -24,417 0.04% 24,196,775
2010-04-21 2010-04-19 65.136 395,900 +7,848 0.04% 25,787,192
2010-04-19 2010-04-15 67.085 388,052 -10,464 0.04% 26,032,507
2010-04-16 2010-04-14 66.397 398,516 +872 0.04% 26,460,286
2010-04-15 2010-04-13 67.888 397,644 +224,111 0.04% 26,995,188
2010-04-14 2010-04-12 67.888 173,533 +872 0.02% 11,780,779
2010-04-13 2010-04-09 67.888 172,661 -10,465 0.02% 11,721,580
2010-04-12 2010-04-08 68.347 183,126 -872 0.02% 12,516,027
2010-04-09 2010-04-07 67.773 183,998 -25,288 0.02% 12,470,125
2010-04-07 2010-03-31 65.594 209,286 +38,369 0.02% 13,727,973
2010-03-31 2010-03-29 66.856 170,917 -1,744 0.02% 11,426,784
2010-03-29 2010-03-25 66.168 172,661 +8,720 0.02% 11,424,581
2010-03-25 2010-03-23 65.136 163,941 +7,848 0.02% 10,678,399
2010-03-22 2010-03-18 67.544 156,093 -6,976 0.01% 10,543,115
2010-03-17 2010-03-15 65.594 163,069 -13,952 0.02% 10,696,400
2010-03-16 2010-03-12 65.938 177,021 -51,450 0.02% 11,672,472
2010-03-15 2010-03-11 65.824 228,471 -15,696 0.02% 15,038,800
2010-03-12 2010-03-10 67.429 244,167 +61,041 0.02% 16,463,968
2010-03-11 2010-03-09 68.805 183,126 +872 0.02% 12,600,027
2010-03-10 2010-03-08 68.805 182,254 +13,081 0.02% 12,540,029
2010-03-08 2010-03-04 66.741 169,173 +3,488 0.02% 11,290,788
2010-03-04 2010-03-02 66.970 165,685 +14,824 0.02% 11,095,995
2010-03-03 2010-03-01 66.856 150,861 +3,488 0.01% 10,085,925
2010-03-02 2010-02-26 64.104 147,373 -872 0.01% 9,447,131
2010-02-26 2010-02-24 63.071 148,245 +7,849 0.01% 9,350,029
2010-02-25 2010-02-23 64.218 140,396 -4,360 0.01% 9,015,981
2010-02-24 2010-02-22 61.466 144,756 +4,360 0.01% 8,897,573
2010-02-22 2010-02-18 61.466 140,396 +1,744 0.01% 8,629,581
2010-02-19 2010-02-17 61.581 138,652 +872 0.01% 8,538,285
2010-02-18 2010-02-12 60.205 137,780 +1,744 0.01% 8,294,987
2010-02-12 2010-02-10 60.319 136,036 -1,744 0.01% 8,205,590
2010-02-11 2010-02-09 58.484 137,780 -1,744 0.01% 8,057,987
2010-02-10 2010-02-08 57.796 139,524 -3,488 0.01% 8,063,984
2010-02-09 2010-02-05 59.402 143,012 -872 0.01% 8,495,177
2010-02-08 2010-02-04 62.039 143,884 -12,209 0.01% 8,926,475
2010-02-05 2010-02-03 65.021 156,093 +872 0.01% 10,149,314
2010-02-04 2010-02-02 62.383 155,221 -872 0.01% 9,683,215
2010-02-03 2010-02-01 60.893 156,093 +5,232 0.01% 9,504,913
2010-02-02 2010-01-29 59.746 150,861 -4,360 0.01% 9,013,323
2010-02-01 2010-01-28 62.383 155,221 -872 0.01% 9,683,215
2010-01-29 2010-01-27 59.172 156,093 -21,800 0.01% 9,236,413
2010-01-28 2010-01-26 59.975 177,893 -45,346 0.02% 10,669,173
2010-01-27 2010-01-25 62.613 223,239 +83,715 0.02% 13,977,610
2010-01-26 2010-01-22 62.842 139,524 -12,209 0.01% 8,767,983
2010-01-25 2010-01-21 65.250 151,733 -132,548 0.01% 9,900,623
2010-01-22 2010-01-20 67.773 284,281 -6,104 0.03% 19,266,620
2010-01-21 2010-01-19 68.003 290,385 -2,616 0.03% 19,746,907
2010-01-19 2010-01-15 64.906 293,001 -1,744 0.03% 19,017,602
2010-01-15 2010-01-13 64.218 294,745 +872 0.03% 18,927,998
2010-01-14 2010-01-12 65.480 293,873 -872 0.03% 19,242,700
2010-01-13 2010-01-11 63.760 294,745 +7,848 0.03% 18,792,798
2010-01-12 2010-01-08 60.549 286,897 +1,744 0.03% 17,371,213
2010-01-11 2010-01-07 60.090 285,153 +7,849 0.03% 17,134,816
2010-01-08 2010-01-06 60.205 277,304 -873 0.03% 16,694,970
2010-01-06 2010-01-04 58.828 278,177 -14,824 0.03% 16,364,728
2010-01-05 2009-12-31 57.911 293,001 +3,488 0.03% 16,968,001
2010-01-04 2009-12-29 56.650 289,513 +872 0.03% 16,400,807
2009-12-29 2009-12-24 57.338 288,641 -4,360 0.03% 16,550,009
2009-12-28 2009-12-22 55.159 293,001 -7,848 0.03% 16,161,601
2009-12-23 2009-12-21 53.783 300,849 +133,420 0.03% 16,180,488
2009-12-22 2009-12-18 52.521 167,429 -6,104 0.02% 8,793,593
2009-12-21 2009-12-17 50.801 173,533 -3,488 0.02% 8,815,684
2009-12-18 2009-12-16 52.636 177,021 +4,360 0.02% 9,317,678
2009-12-17 2009-12-15 53.095 172,661 -3,488 0.02% 9,167,385
2009-12-16 2009-12-14 53.209 176,149 -4,361 0.02% 9,372,779
2009-12-15 2009-12-11 51.833 180,510 +2,617 0.02% 9,356,424
2009-12-14 2009-12-10 52.980 177,893 +872 0.02% 9,424,776
2009-12-11 2009-12-09 54.356 177,021 +872 0.02% 9,622,177
2009-12-10 2009-12-08 54.700 176,149 +4,360 0.02% 9,635,378
2009-12-09 2009-12-07 55.847 171,789 -2,616 0.02% 9,593,885
2009-12-08 2009-12-04 56.764 174,405 +1,744 0.02% 9,899,981
2009-12-07 2009-12-03 57.223 172,661 +4,360 0.02% 9,880,183
2009-12-04 2009-12-02 56.191 168,301 -3,488 0.02% 9,456,991
2009-12-03 2009-12-01 55.159 171,789 +872 0.02% 9,475,685
2009-12-02 2009-11-30 55.274 170,917 -6,976 0.02% 9,447,187
2009-11-30 2009-11-26 56.420 177,893 +1,744 0.02% 10,036,775
2009-11-25 2009-11-23 57.223 176,149 +872 0.02% 10,079,777
2009-11-24 2009-11-20 57.223 175,277 +872 0.02% 10,029,879
2009-11-23 2009-11-19 58.140 174,405 +2,616 0.02% 10,139,980
2009-11-20 2009-11-18 59.058 171,789 -4,360 0.02% 10,145,484
2009-11-19 2009-11-17 59.517 176,149 +1,744 0.02% 10,483,776
2009-11-18 2009-11-16 60.434 174,405 +2,616 0.02% 10,539,979
2009-11-17 2009-11-13 60.893 171,789 -2,616 0.02% 10,460,684
2009-11-13 2009-11-11 61.351 174,405 -872 0.02% 10,699,979
2009-11-11 2009-11-09 58.140 175,277 +1,744 0.02% 10,190,678
2009-11-10 2009-11-06 56.994 173,533 -1,744 0.02% 9,890,282
2009-11-09 2009-11-05 56.764 175,277 -872 0.02% 9,949,479
2009-11-04 2009-11-02 58.370 176,149 -1,744 0.02% 10,281,777
2009-11-03 2009-10-30 58.140 177,893 +872 0.02% 10,342,774
2009-11-02 2009-10-29 56.764 177,021 -872 0.02% 10,048,476
2009-10-30 2009-10-28 58.484 177,893 -872 0.02% 10,403,974
2009-10-29 2009-10-27 60.778 178,765 -1,745 0.02% 10,864,971
2009-10-28 2009-10-23 62.383 180,510 -2,616 0.02% 11,260,829
2009-10-27 2009-10-22 61.810 183,126 -1,744 0.02% 11,319,024
2009-10-22 2009-10-20 62.383 184,870 -872 0.02% 11,532,821
2009-10-21 2009-10-19 60.893 185,742 +1,744 0.02% 11,310,319
2009-10-20 2009-10-16 60.319 183,998 -3,488 0.02% 11,098,622
2009-10-19 2009-10-15 60.893 187,486 +2,616 0.02% 11,416,516
2009-10-16 2009-10-14 60.434 184,870 +872 0.02% 11,172,420
2009-10-15 2009-10-13 58.943 183,998 +1,744 0.02% 10,845,421
2009-10-14 2009-10-12 58.026 182,254 +872 0.02% 10,575,424
2009-10-13 2009-10-09 58.140 181,382 +1,744 0.02% 10,545,626
2009-10-12 2009-10-08 58.714 179,638 -1,744 0.02% 10,547,229
2009-10-09 2009-10-07 59.058 181,382 +4,361 0.02% 10,712,026
2009-10-08 2009-10-06 58.370 177,021 +2,616 0.02% 10,332,675
2009-10-07 2009-10-05 58.140 174,405 -5,233 0.02% 10,139,980
2009-10-06 2009-10-02 58.140 179,638 +2,617 0.02% 10,444,229
2009-10-05 2009-09-30 58.943 177,021 -872 0.02% 10,434,175
2009-10-02 2009-09-29 62.159 177,893 -872 0.02% 11,057,731
2009-09-30 2009-09-28 60.192 178,765 -928 0.02% 10,760,159
2009-09-29 2009-09-25 61.581 179,693 -3,455 0.02% 11,065,618
2009-09-24 2009-09-22 63.433 183,148 +864 0.02% 11,617,578
2009-09-23 2009-09-21 62.622 182,284 +863 0.02% 11,415,073
2009-09-22 2009-09-18 63.317 181,421 +2,592 0.02% 11,487,030
2009-09-17 2009-09-15 62.507 178,829 -2,592 0.02% 11,178,012
2009-09-16 2009-09-14 65.053 181,421 -2,591 0.02% 11,802,031
2009-09-15 2009-09-11 65.864 184,012 -2,592 0.02% 12,119,683
2009-09-14 2009-09-10 62.854 186,604 +1,728 0.02% 11,728,802
2009-09-11 2009-09-09 63.317 184,876 +3,455 0.02% 11,705,790
2009-09-10 2009-09-08 63.433 181,421 +2,592 0.02% 11,508,030
2009-09-09 2009-09-07 62.159 178,829 +864 0.02% 11,115,912
2009-09-08 2009-09-04 62.391 177,965 +8,639 0.02% 11,103,406
2009-09-04 2009-09-02 57.877 169,326 -6,047 0.02% 9,800,010
2009-08-31 2009-08-27 59.729 175,373 +4,319 0.02% 10,474,789
2009-08-27 2009-08-25 62.391 171,054 -2,591 0.02% 10,672,222
2009-08-26 2009-08-24 61.696 173,645 +864 0.02% 10,713,277
2009-08-25 2009-08-21 60.423 172,781 -864 0.02% 10,439,972
2009-08-24 2009-08-20 62.159 173,645 -2,592 0.02% 10,793,677
2009-08-21 2009-08-19 60.307 176,237 -2,592 0.02% 10,628,395
2009-08-20 2009-08-18 60.655 178,829 +1,728 0.02% 10,846,812
2009-08-19 2009-08-17 60.886 177,101 +2,592 0.02% 10,783,000
2009-08-18 2009-08-14 64.590 174,509 -5,184 0.02% 11,271,582
2009-08-14 2009-08-12 63.896 179,693 +11,231 0.02% 11,481,618
2009-08-12 2009-08-10 67.021 168,462 -864 0.02% 11,290,505
2009-08-10 2009-08-06 68.989 169,326 -8,639 0.02% 11,681,612
2009-08-07 2009-08-05 66.442 177,965 +864 0.02% 11,824,407
2009-08-06 2009-08-04 65.516 177,101 -2,592 0.02% 11,603,000
2009-08-05 2009-08-03 61.696 179,693 -10,367 0.02% 11,086,418
2009-08-04 2009-07-31 59.266 190,060 +864 0.02% 11,264,024
2009-08-03 2009-07-30 58.455 189,196 +7,775 0.02% 11,059,518
2009-07-28 2009-07-24 59.960 181,421 -863 0.02% 10,878,028
2009-07-27 2009-07-23 60.539 182,284 +1,727 0.02% 11,035,274
2009-07-24 2009-07-22 59.497 180,557 +5,184 0.02% 10,742,622
2009-07-23 2009-07-21 59.844 175,373 +4,319 0.02% 10,495,089
2009-07-22 2009-07-20 59.034 171,054 +1,728 0.02% 10,098,021
2009-07-21 2009-07-17 57.066 169,326 +1,728 0.02% 9,662,810
2009-07-20 2009-07-16 56.256 167,598 -12,095 0.02% 9,428,399
2009-07-17 2009-07-15 52.899 179,693 +2,592 0.02% 9,505,615
2009-07-16 2009-07-14 49.658 177,101 -1,728 0.02% 8,794,500
2009-07-15 2009-07-13 46.301 178,829 +4,320 0.02% 8,280,009
2009-07-13 2009-07-09 49.542 174,509 -6,912 0.02% 8,645,587
2009-07-10 2009-07-08 49.311 181,421 +7,776 0.02% 8,946,023
2009-07-09 2009-07-07 51.163 173,645 -1,728 0.02% 8,884,181
2009-07-08 2009-07-06 52.320 175,373 +864 0.02% 9,175,591
2009-07-07 2009-07-03 52.783 174,509 +6,047 0.02% 9,211,186
2009-07-06 2009-07-02 53.015 168,462 -11,231 0.02% 8,931,004
2009-07-02 2009-06-29 51.047 179,693 -6,047 0.02% 9,172,815
2009-06-30 2009-06-26 52.320 185,740 -1,728 0.02% 9,717,997
2009-06-29 2009-06-25 48.848 187,468 +6,047 0.02% 9,157,406
2009-06-26 2009-06-24 50.005 181,421 +2,592 0.02% 9,072,023
2009-06-25 2009-06-23 49.890 178,829 +864 0.02% 8,921,710
2009-06-23 2009-06-19 50.931 177,965 -3,456 0.02% 9,064,005
2009-06-22 2009-06-18 50.121 181,421 +2,592 0.02% 9,093,024
2009-06-19 2009-06-17 51.047 178,829 -864 0.02% 9,128,710
2009-06-18 2009-06-16 52.783 179,693 -864 0.02% 9,484,815
2009-06-17 2009-06-15 54.983 180,557 -5,183 0.02% 9,927,521
2009-06-16 2009-06-12 57.529 185,740 -8,639 0.02% 10,685,496
2009-06-15 2009-06-11 58.108 194,379 -1,728 0.02% 11,294,992
2009-06-12 2009-06-10 57.761 196,107 -6,911 0.02% 11,327,303
2009-06-11 2009-06-09 56.025 203,018 +864 0.02% 11,373,988
2009-06-10 2009-06-08 58.224 202,154 -864 0.02% 11,770,182
2009-06-09 2009-06-05 62.044 203,018 +12,958 0.02% 12,595,987
2009-06-05 2009-06-03 62.275 190,060 -2,591 0.02% 11,836,025
2009-06-04 2009-06-02 60.423 192,651 +13,822 0.02% 11,640,580
2009-06-03 2009-06-01 61.928 178,829 -9,503 0.02% 11,074,512
2009-06-02 2009-05-29 55.099 188,332 -864 0.02% 10,376,812
2009-06-01 2009-05-27 51.163 189,196 -1,728 0.02% 9,679,816
2009-05-29 2009-05-26 47.227 190,924 -12,958 0.02% 9,016,823
2009-05-27 2009-05-25 47.922 203,882 +11,231 0.02% 9,770,394
2009-05-26 2009-05-22 50.717 192,651 +9,503 0.02% 9,770,766
2009-05-25 2009-05-21 52.369 183,148 +3,407 0.02% 9,591,224
2009-05-22 2009-05-20 53.666 179,741 +1,696 0.02% 9,646,004
2009-05-21 2009-05-19 54.492 178,045 -1,696 0.02% 9,701,986
2009-05-20 2009-05-18 50.599 179,741 +2,544 0.02% 9,094,803
2009-05-18 2009-05-14 47.769 177,197 -848 0.02% 8,464,479
2009-05-15 2009-05-13 50.128 178,045 +848 0.02% 8,924,987
2009-05-14 2009-05-12 50.128 177,197 +2,543 0.02% 8,882,478
2009-05-13 2009-05-11 51.543 174,654 -2,543 0.02% 9,002,204
2009-05-12 2009-05-08 52.840 177,197 +4,239 0.02% 9,363,177
2009-05-11 2009-05-07 54.256 172,958 -1,696 0.02% 9,383,986
2009-05-08 2009-05-06 49.892 174,654 -1,696 0.02% 8,713,804
2009-05-07 2009-05-05 48.241 176,350 -2,543 0.02% 8,507,220
2009-05-06 2009-05-04 46.519 178,893 +2,543 0.02% 8,321,835
2009-05-05 2009-04-30 43.593 176,350 +6,783 0.02% 7,687,698
2009-04-29 2009-04-27 41.989 169,567 -1,696 0.02% 7,120,003
2009-04-28 2009-04-24 43.263 171,263 +848 0.02% 7,409,378
2009-04-27 2009-04-23 44.112 170,415 +848 0.02% 7,517,411
2009-04-17 2009-04-15 45.905 169,567 +7,631 0.02% 7,784,004
2009-04-16 2009-04-14 46.519 161,936 -1,696 0.02% 7,533,021
2009-04-14 2009-04-08 44.679 163,632 +1,696 0.02% 7,310,837
2009-04-09 2009-04-07 45.103 161,936 -1,696 0.02% 7,303,822
2009-04-08 2009-04-06 47.297 163,632 +3,391 0.02% 7,739,296
2009-04-07 2009-04-03 47.769 160,241 +1,696 0.02% 7,654,513
2009-04-06 2009-04-02 46.990 158,545 -8,478 0.02% 7,450,077
2009-04-03 2009-04-01 44.301 167,023 -2,544 0.02% 7,399,302
2009-04-02 2009-03-31 42.084 169,567 +1,696 0.02% 7,136,003
2009-04-01 2009-03-30 42.508 167,871 +1,695 0.02% 7,135,909
2009-03-31 2009-03-27 47.132 166,176 -27,978 0.02% 7,832,180
2009-03-27 2009-03-25 41.706 194,154 -848 0.02% 8,097,435
2009-03-20 2009-03-18 35.431 195,002 +9,326 0.02% 6,909,202
2009-03-19 2009-03-17 35.337 185,676 -1,695 0.02% 6,561,248
2009-03-17 2009-03-13 33.025 187,371 +2,543 0.02% 6,187,985
2009-03-16 2009-03-12 31.091 184,828 -848 0.02% 5,746,482
2009-03-13 2009-03-11 30.619 185,676 -275,546 0.02% 5,685,247
2009-03-12 2009-03-10 30.949 461,222 -279,785 0.04% 14,274,559
2009-03-11 2009-03-09 31.374 741,007 +847 0.07% 23,248,386
2009-03-06 2009-03-04 31.799 740,160 -847 0.07% 23,536,093
2009-03-05 2009-03-03 30.242 741,007 -1,696 0.07% 22,409,347
2009-03-04 2009-03-02 29.487 742,703 +848 0.07% 21,899,997
2009-03-02 2009-02-26 30.902 741,855 -848 0.07% 22,924,992
2009-02-27 2009-02-25 31.327 742,703 +24,587 0.07% 23,266,557
2009-02-26 2009-02-24 31.846 718,116 -3,391 0.07% 22,869,003
2009-02-25 2009-02-23 33.025 721,507 +1,695 0.07% 23,827,992
2009-02-24 2009-02-20 32.223 719,812 -847 0.07% 23,194,694
2009-02-23 2009-02-19 33.025 720,659 +2,543 0.07% 23,799,987
2009-02-20 2009-02-18 32.554 718,116 -2,543 0.07% 23,377,203
2009-02-19 2009-02-17 31.987 720,659 +3,391 0.07% 23,051,987
2009-02-18 2009-02-16 34.205 717,268 +4,239 0.07% 24,533,998
2009-02-17 2009-02-13 34.724 713,029 +1,696 0.07% 24,759,044
2009-02-16 2009-02-12 33.214 711,333 -2,544 0.07% 23,626,233
2009-02-13 2009-02-11 35.243 713,877 +3,392 0.07% 25,158,970
2009-02-12 2009-02-10 37.649 710,485 -1,696 0.07% 26,748,945
2009-02-11 2009-02-09 37.036 712,181 +3,391 0.07% 26,375,998
2009-02-10 2009-02-06 35.384 708,790 +848 0.07% 25,080,010
2009-02-09 2009-02-05 35.526 707,942 -848 0.07% 25,150,204
2009-02-06 2009-02-04 33.639 708,790 -4,239 0.07% 23,842,729
2009-02-05 2009-02-03 32.412 713,029 +1,696 0.07% 23,110,683
2009-02-04 2009-02-02 32.082 711,333 -2,544 0.07% 22,820,793
2009-02-03 2009-01-30 33.025 713,877 +848 0.07% 23,576,009
2009-01-30 2009-01-23 29.534 713,029 -1,696 0.07% 21,058,643
2009-01-23 2009-01-21 28.779 714,725 -1,695 0.07% 20,569,213
2009-01-22 2009-01-20 29.251 716,420 +848 0.07% 20,955,993
2009-01-21 2009-01-19 30.949 715,572 -1,696 0.07% 22,146,548
2009-01-20 2009-01-16 30.666 717,268 -3,391 0.07% 21,995,998
2009-01-16 2009-01-14 32.648 720,659 -1,696 0.07% 23,527,987
2009-01-14 2009-01-12 34.346 722,355 -848 0.07% 24,810,237
2009-01-13 2009-01-09 36.233 723,203 +848 0.07% 26,204,163
2009-01-12 2009-01-08 38.262 722,355 +848 0.07% 27,638,877
2009-01-09 2009-01-07 39.347 721,507 +3,391 0.07% 28,389,351
2009-01-08 2009-01-06 39.536 718,116 -3,391 0.07% 28,391,444
2009-01-07 2009-01-05 39.583 721,507 +1,695 0.07% 28,559,551
2009-01-06 2009-01-02 36.328 719,812 +3,392 0.07% 26,149,216
2009-01-05 2008-12-31 35.337 716,420 +4,239 0.07% 25,316,192
2009-01-02 2008-12-29 35.715 712,181 -4,239 0.07% 25,435,198
2008-12-30 2008-12-24 35.148 716,420 +1,695 0.07% 25,180,992
2008-12-29 2008-12-22 37.743 714,725 -1,695 0.07% 26,976,017
2008-12-23 2008-12-19 37.790 716,420 -2,544 0.07% 27,073,791
2008-12-22 2008-12-18 40.102 718,964 -1,695 0.07% 28,832,011
2008-12-18 2008-12-16 36.800 720,659 -1,696 0.07% 26,519,985
2008-12-17 2008-12-15 37.743 722,355 +848 0.07% 27,263,997
2008-12-16 2008-12-12 36.139 721,507 +5,087 0.07% 26,074,631
2008-12-15 2008-12-11 40.102 716,420 -4,239 0.07% 28,729,991
2008-12-12 2008-12-10 39.206 720,659 +2,543 0.07% 28,253,984
2008-12-11 2008-12-09 38.734 718,116 -7,630 0.07% 27,815,484
2008-12-10 2008-12-08 36.847 725,746 +10,174 0.07% 26,741,425
2008-12-09 2008-12-05 31.846 715,572 +4,239 0.07% 22,787,987
2008-12-08 2008-12-04 31.374 711,333 +1,695 0.07% 22,317,393
2008-12-05 2008-12-03 32.978 709,638 -3,391 0.07% 23,402,535
2008-12-04 2008-12-02 32.223 713,029 -848 0.07% 22,976,123
2008-12-03 2008-12-01 35.148 713,877 +848 0.07% 25,091,610
2008-12-02 2008-11-28 34.818 713,029 -848 0.07% 24,826,324
2008-12-01 2008-11-27 32.695 713,877 -3,391 0.07% 23,340,249
2008-11-28 2008-11-26 31.940 717,268 +848 0.07% 22,909,678
2008-11-27 2008-11-25 30.666 716,420 +4,239 0.07% 21,969,993
2008-11-26 2008-11-24 30.195 712,181 -6,783 0.07% 21,503,998
2008-11-25 2008-11-21 30.100 718,964 +9,326 0.07% 21,640,968
2008-11-24 2008-11-20 28.307 709,638 -2,543 0.07% 20,088,013
2008-11-20 2008-11-18 32.554 712,181 -7,631 0.07% 23,183,998
2008-11-19 2008-11-17 36.092 719,812 +5,087 0.07% 25,979,416
2008-11-18 2008-11-14 36.092 714,725 -1,695 0.07% 25,795,816
2008-11-17 2008-11-13 32.837 716,420 -848 0.07% 23,524,792
2008-11-13 2008-11-11 38.923 717,268 -1,696 0.07% 27,917,997
2008-11-12 2008-11-10 40.810 718,964 +4,239 0.07% 29,340,811
2008-11-11 2008-11-07 39.630 714,725 +2,544 0.07% 28,324,817
2008-11-10 2008-11-06 41.046 712,181 -848 0.07% 29,231,998
2008-11-06 2008-11-04 42.508 713,029 +848 0.07% 30,309,645
2008-11-05 2008-11-03 44.820 712,181 +848 0.07% 31,919,997
2008-11-04 2008-10-31 42.461 711,333 -848 0.07% 30,203,990
2008-11-03 2008-10-30 42.320 712,181 +848 0.07% 30,139,198
2008-10-31 2008-10-29 37.036 711,333 +1,695 0.07% 26,344,592
2008-10-30 2008-10-28 34.205 709,638 -847 0.07% 24,273,015
2008-10-29 2008-10-27 31.374 710,485 -1,696 0.07% 22,290,788
2008-10-28 2008-10-24 35.384 712,181 -848 0.07% 25,199,998
2008-10-24 2008-10-22 41.659 713,029 +1,696 0.07% 29,704,124
2008-10-22 2008-10-20 47.132 711,333 -848 0.07% 33,526,429
2008-10-21 2008-10-17 45.056 712,181 -3,391 0.07% 32,087,997
2008-10-20 2008-10-16 45.481 715,572 -1,696 0.07% 32,544,622
2008-10-17 2008-10-15 49.066 717,268 +6,783 0.07% 35,193,597
2008-10-16 2008-10-14 53.076 710,485 -848 0.07% 37,709,979
2008-10-15 2008-10-13 48.476 711,333 +2,543 0.07% 34,482,889
2008-10-14 2008-10-10 42.225 708,790 -4,239 0.07% 29,928,812
2008-10-10 2008-10-08 40.102 713,029 -848 0.07% 28,594,004
2008-10-08 2008-10-03 53.194 713,877 +1,696 0.07% 37,974,214
2008-10-06 2008-10-02 56.497 712,181 -1,696 0.07% 40,235,997
2008-10-03 2008-09-30 58.227 713,877 -4,239 0.07% 41,566,610
2008-10-02 2008-09-29 57.272 718,116 +6,565 0.07% 41,127,966
2008-09-25 2008-09-23 63.119 711,551 +838 0.07% 44,912,072
2008-09-24 2008-09-22 67.772 710,713 -5,867 0.07% 48,166,378
2008-09-23 2008-09-19 62.999 716,580 +838 0.07% 45,143,996
2008-09-22 2008-09-18 56.795 715,742 +838 0.07% 40,650,402
2008-09-19 2008-09-17 58.942 714,904 +838 0.07% 42,138,208
2008-09-18 2008-09-16 60.136 714,066 -1,676 0.07% 42,940,815
2008-09-17 2008-09-12 66.698 715,742 -838 0.07% 47,738,602
2008-09-16 2008-09-11 65.624 716,580 -1,676 0.07% 47,024,995
2008-09-12 2008-09-10 66.579 718,256 +1,676 0.07% 47,820,581
2008-09-11 2008-09-09 67.414 716,580 +1,676 0.07% 48,307,495
2008-09-10 2008-09-08 68.846 714,904 -838 0.07% 49,218,110
2008-09-08 2008-09-04 67.414 715,742 +1,676 0.07% 48,251,002
2008-09-04 2008-09-02 70.278 714,066 -1,676 0.07% 50,182,817
2008-09-03 2008-09-01 67.295 715,742 +838 0.07% 48,165,602
2008-09-02 2008-08-29 69.442 714,904 +838 0.07% 49,644,610
2008-09-01 2008-08-28 68.607 714,066 -838 0.07% 48,990,017
2008-08-29 2008-08-27 70.158 714,904 -838 0.07% 50,156,410
2008-08-28 2008-08-26 66.459 715,742 +2,514 0.07% 47,567,802
2008-08-15 2008-08-13 66.340 713,228 -3,352 0.07% 47,315,623
2008-08-13 2008-08-11 64.670 716,580 -838 0.07% 46,340,996
2008-08-08 2008-08-05 67.414 717,418 +838 0.07% 48,363,988
2008-08-07 2008-08-04 68.846 716,580 +838 0.07% 49,333,495
2008-08-05 2008-08-01 70.278 715,742 +838 0.07% 50,300,603
2008-08-04 2008-07-31 71.829 714,904 -838 0.07% 51,350,610
2008-07-31 2008-07-29 71.590 715,742 -838 0.07% 51,240,003
2008-07-28 2008-07-24 75.647 716,580 -838 0.07% 54,206,995
2008-07-24 2008-07-22 71.590 717,418 +838 0.07% 51,359,987
2008-07-23 2008-07-21 71.590 716,580 -838 0.07% 51,299,995
2008-07-21 2008-07-17 68.368 717,418 +838 0.07% 49,048,788
2008-07-18 2008-07-16 66.817 716,580 +838 0.07% 47,879,995
2008-07-11 2008-07-09 69.084 715,742 -838 0.07% 49,446,602
2008-07-08 2008-07-04 66.579 716,580 -3,352 0.07% 47,708,995
2008-07-07 2008-07-03 66.817 719,932 -839 0.07% 48,103,967
2008-07-03 2008-06-30 71.948 720,771 +839 0.07% 51,858,029
2008-06-23 2008-06-19 75.289 719,932 +838 0.07% 54,202,863
2008-06-20 2008-06-18 77.675 719,094 -838 0.07% 55,855,770
2008-06-13 2008-06-11 77.675 719,932 -839 0.07% 55,920,862
2008-06-11 2008-06-06 83.283 720,771 -838 0.07% 60,028,034
2008-06-10 2008-06-05 82.329 721,609 -838 0.07% 59,409,025
2008-06-05 2008-06-03 81.732 722,447 -4,190 0.07% 59,047,016
2008-06-04 2008-06-02 83.044 726,637 -838 0.07% 60,343,172
2008-05-28 2008-05-26 81.493 727,475 -839 0.07% 59,284,364
2008-05-19 2008-05-15 86.863 728,314 -210,364 0.07% 63,263,240
2008-05-16 2008-05-14 87.115 938,678 +170,135 0.09% 81,772,743
2008-05-15 2008-05-13 87.961 768,543 +10,422 0.08% 67,601,481
2008-05-13 2008-05-08 89.410 758,121 +3,310 0.08% 67,783,955
2008-05-09 2008-05-07 93.156 754,811 +828 0.08% 70,315,207
2008-05-08 2008-05-06 99.197 753,983 +827 0.08% 74,793,072
2008-05-05 2008-04-30 96.660 753,156 +33,934 0.08% 72,800,035
2008-04-30 2008-04-28 97.506 719,222 +1,655 0.07% 70,128,275
2008-04-07 2008-04-02 89.894 717,567 +828 0.07% 64,504,803
2008-04-02 2008-03-31 89.290 716,739 -828 0.07% 63,997,371
2008-03-28 2008-03-26 83.853 717,567 -25,657 0.07% 60,169,803
2008-03-25 2008-03-19 81.919 743,224 -66,211 0.07% 60,884,407
2008-03-20 2008-03-18 77.570 809,435 +14,897 0.08% 62,787,569
2008-03-19 2008-03-17 72.737 794,538 -68,694 0.08% 57,792,013
2008-03-18 2008-03-14 79.624 863,232 -828 0.09% 68,733,682
2008-03-13 2008-03-11 94.243 864,060 -828 0.09% 81,432,012
2008-03-12 2008-03-10 90.135 864,888 -91,868 0.09% 77,957,043
2008-03-10 2008-03-06 93.639 956,756 +92,696 0.10% 89,590,004
2008-03-07 2008-03-05 89.531 864,060 -828 0.09% 77,360,411
2008-02-19 2008-02-15 99.801 864,888 -16,552 0.09% 86,317,048
2008-02-15 2008-02-13 91.948 881,440 +15,725 0.09% 81,046,464
2008-02-14 2008-02-12 88.081 865,715 +6,621 0.09% 76,253,386
2008-02-12 2008-02-06 92.310 859,094 -828 0.09% 79,303,199
2008-02-05 2008-02-01 96.902 859,922 -827 0.09% 83,327,833
2008-01-28 2008-01-24 89.410 860,749 -828 0.09% 76,959,973
2008-01-25 2008-01-23 89.773 861,577 +828 0.09% 77,346,305
2008-01-24 2008-01-22 77.570 860,749 -10,760 0.09% 66,767,977
2008-01-11 2008-01-09 108.259 871,509 +828 0.09% 94,348,836
2008-01-10 2008-01-08 109.105 870,681 -3,311 0.09% 94,995,598
2008-01-02 2007-12-27 120.342 873,992 -827 0.09% 105,177,649
2007-12-28 2007-12-24 120.462 874,819 -828 0.09% 105,382,871
2007-12-27 2007-12-20 112.367 875,647 -828 0.09% 98,394,013
2007-12-19 2007-12-17 111.521 876,475 -3,310 0.09% 97,745,753
2007-12-17 2007-12-13 114.663 879,785 -4,138 0.09% 100,878,688
2007-12-13 2007-12-11 124.812 883,923 -1,656 0.09% 110,324,360
2007-12-12 2007-12-10 122.517 885,579 +828 0.09% 108,498,048
2007-12-11 2007-12-07 123.241 884,751 +1,655 0.09% 109,038,005
2007-12-07 2007-12-05 124.208 883,096 +828 0.09% 109,687,640
2007-12-05 2007-12-03 122.033 882,268 -828 0.09% 107,665,996
2007-12-04 2007-11-30 122.033 883,096 +828 0.09% 107,767,040
2007-11-29 2007-11-27 107.776 882,268 -1,655 0.09% 95,087,197
2007-11-28 2007-11-26 108.742 883,923 +1,655 0.09% 96,119,965
2007-11-20 2007-11-16 115.992 882,268 -828 0.09% 102,335,996
2007-11-14 2007-11-12 119.617 883,096 -827 0.09% 105,633,039
2007-11-13 2007-11-09 123.725 883,923 +827 0.09% 109,363,160
2007-11-09 2007-11-07 129.887 883,096 -4,966 0.09% 114,702,542
2007-11-08 2007-11-06 124.933 888,062 +828 0.09% 110,948,258
2007-11-07 2007-11-05 129.524 887,234 -2,483 0.09% 114,918,414
2007-11-06 2007-11-02 131.458 889,717 +828 0.09% 116,960,023
2007-11-01 2007-10-30 130.974 888,889 -1,655 0.09% 116,421,576
2007-10-30 2007-10-26 123.725 890,544 -1,656 0.09% 110,182,342
2007-10-29 2007-10-25 115.267 892,200 -827 0.09% 102,841,228
2007-10-18 2007-10-16 110.555 893,027 +827 0.09% 98,728,456
2007-10-16 2007-10-12 112.730 892,200 +1,656 0.09% 100,577,428
2007-10-12 2007-10-10 114.059 890,544 +827 0.09% 101,574,347
2007-10-11 2007-10-09 112.971 889,717 -827 0.09% 100,512,520
2007-10-09 2007-10-05 112.971 890,544 -1,656 0.09% 100,605,947
2007-10-08 2007-10-04 107.534 892,200 +828 0.09% 95,942,026
2007-10-05 2007-10-03 114.786 891,372 -828 0.09% 102,316,816
2007-10-04 2007-10-02 119.761 892,200 +2,949 0.09% 106,850,428
2007-10-02 2007-09-27 118.305 889,251 -1,649 0.09% 105,202,455
2007-09-28 2007-09-25 112.359 890,900 +824 0.09% 100,100,637
2007-09-25 2007-09-21 115.150 890,076 -824 0.09% 102,492,054
2007-09-21 2007-09-19 110.054 890,900 -824 0.09% 98,046,736
2007-09-18 2007-09-14 101.924 891,724 -824 0.09% 90,888,019
2007-09-12 2007-09-10 94.401 892,548 -824 0.09% 84,257,404
2007-09-10 2007-09-06 93.794 893,372 -824 0.09% 83,793,190
2007-09-04 2007-08-31 98.890 894,196 -824 0.09% 88,427,475
2007-08-30 2007-08-28 97.070 895,020 -2,473 0.09% 86,879,962
2007-08-29 2007-08-27 99.983 897,493 -824 0.09% 89,733,618
2007-08-23 2007-08-21 85.058 898,317 -824 0.09% 76,409,003
2007-08-22 2007-08-20 85.179 899,141 -10,714 0.09% 76,588,190
2007-08-20 2007-08-16 81.903 909,855 +824 0.09% 74,520,001
2007-08-16 2007-08-14 91.004 909,031 +824 0.09% 82,725,015
2007-08-15 2007-08-13 90.275 908,207 -22,252 0.09% 81,988,827
2007-08-10 2007-08-08 92.460 930,459 -1,648 0.09% 86,029,838
2007-08-08 2007-08-06 86.757 932,107 -27,197 0.09% 80,866,511
2007-08-03 2007-08-01 89.790 959,304 +825 0.10% 86,136,034
2007-08-02 2007-07-31 93.309 958,479 -1,649 0.10% 89,434,655
2007-08-01 2007-07-30 90.033 960,128 -10,714 0.10% 86,443,021
2007-07-31 2007-07-27 89.790 970,842 -32,965 0.10% 87,172,032
2007-07-27 2007-07-25 96.828 1,003,807 -27,197 0.10% 97,196,361
2007-07-26 2007-07-24 98.526 1,031,004 -9,066 0.10% 101,581,185
2007-07-25 2007-07-23 97.313 1,040,070 -6,593 0.11% 101,212,426
2007-07-23 2007-07-19 93.309 1,046,663 +8,242 0.11% 97,663,010
2007-07-20 2007-07-18 93.673 1,038,421 +824 0.11% 97,271,958
2007-07-17 2007-07-13 98.769 1,037,597 +824 0.11% 102,482,570
2007-07-16 2007-07-12 99.254 1,036,773 +824 0.11% 102,904,384
2007-07-13 2007-07-11 96.949 1,035,949 -1,648 0.11% 100,434,298
2007-07-12 2007-07-10 97.070 1,037,597 +3,296 0.11% 100,719,970
2007-07-11 2007-07-09 98.162 1,034,301 +4,945 0.11% 101,529,527
2007-07-05 2007-07-03 95.250 1,029,356 +19,780 0.10% 98,046,513
2007-07-04 2007-06-29 91.853 1,009,576 -825 0.10% 92,732,462
2007-06-27 2007-06-25 90.761 1,010,401 +23,076 0.10% 91,704,841
2007-06-26 2007-06-22 91.853 987,325 0.10% 90,688,644

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